date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:30:00,16.09,16.1,16.04,16.05,870800.0,8.0412,8.0462,8.0162,8.0212,870800.0
2004-01-23 12:00:00,16.04,16.06,16.01,16.03,541400.0,8.0162,8.0262,8.0012,8.0112,541400.0
2004-01-23 12:30:00,16.02,16.04,16.0,16.01,661500.0,8.0062,8.0162,7.9962,8.0012,661500.0
2004-01-23 13:00:00,16.01,16.02,15.96,15.97,1528100.0,8.0012,8.0062,7.9762,7.9812,1528100.0
2004-01-23 13:30:00,15.97,15.97,15.76,15.78,1301400.0,7.9812,7.9812,7.8763,7.8863,1301400.0
2004-01-23 14:00:00,15.79,15.83,15.62,15.75,1712300.0,7.8913,7.9113,7.8063,7.8713,1712300.0
2004-01-23 14:30:00,15.75,15.84,15.74,15.77,873000.0,7.8713,7.9162,7.8663,7.8813,873000.0
2004-01-23 15:00:00,15.77,15.83,15.76,15.79,945000.0,7.8813,7.9113,7.8763,7.8913,945000.0
2004-01-23 15:30:00,15.79,15.89,15.78,15.83,1429100.0,7.8913,7.9412,7.8863,7.9113,1429100.0
2004-01-26 09:30:00,15.83,15.83,15.58,15.63,1359100.0,7.9113,7.9113,7.7863,7.8113,1359100.0
2004-01-26 10:00:00,15.62,15.72,15.62,15.69,713300.0,7.8063,7.8563,7.8063,7.8413,713300.0
2004-01-26 10:30:00,15.68,15.72,15.65,15.65,695400.0,7.8363,7.8563,7.8213,7.8213,695400.0
2004-01-26 11:00:00,15.65,15.66,15.52,15.57,1704900.0,7.8213,7.8263,7.7563,7.7813,1704900.0
2004-01-26 11:30:00,15.58,15.72,15.57,15.72,470300.0,7.7863,7.8563,7.7813,7.8563,470300.0
2004-01-26 12:00:00,15.72,15.78,15.71,15.71,497000.0,7.8563,7.8863,7.8513,7.8513,497000.0
2004-01-26 12:30:00,15.72,15.72,15.64,15.65,410600.0,7.8563,7.8563,7.8163,7.8213,410600.0
2004-01-26 13:00:00,15.66,15.73,15.64,15.69,256300.0,7.8263,7.8613,7.8163,7.8413,256300.0
2004-01-26 13:30:00,15.69,15.72,15.66,15.66,188700.0,7.8413,7.8563,7.8263,7.8263,188700.0
2004-01-26 14:00:00,15.66,15.77,15.66,15.76,319200.0,7.8263,7.8813,7.8263,7.8763,319200.0
2004-01-26 14:30:00,15.76,15.8,15.71,15.74,442000.0,7.8763,7.8963,7.8513,7.8663,442000.0
2004-01-26 15:00:00,15.74,15.79,15.7,15.76,1301500.0,7.8663,7.8913,7.8463,7.8763,1301500.0
2004-01-26 15:30:00,15.76,15.98,15.76,15.96,1581300.0,7.8763,7.9862,7.8763,7.9762,1581300.0
2004-01-27 09:30:00,15.85,15.95,15.83,15.94,483100.0,7.9212,7.9712,7.9113,7.9662,483100.0
2004-01-27 10:00:00,15.94,16.15,15.93,16.12,1066600.0,7.9662,8.0712,7.9612,8.0562,1066600.0
2004-01-27 10:30:00,16.13,16.14,15.96,15.99,534800.0,8.0612,8.0662,7.9762,7.9912,534800.0
2004-01-27 11:00:00,16.0,16.03,15.97,15.99,409000.0,7.9962,8.0112,7.9812,7.9912,409000.0
2004-01-27 11:30:00,15.98,16.04,15.98,16.02,415000.0,7.9862,8.0162,7.9862,8.0062,415000.0
2004-01-27 12:00:00,16.03,16.05,15.98,16.02,231000.0,8.0112,8.0212,7.9862,8.0062,231000.0
2004-01-27 12:30:00,16.03,16.05,15.98,16.01,260000.0,8.0112,8.0212,7.9862,8.0012,260000.0
2004-01-27 13:00:00,16.01,16.03,15.96,15.99,648200.0,8.0012,8.0112,7.9762,7.9912,648200.0
2004-01-27 13:30:00,15.99,16.01,15.97,16.0,343300.0,7.9912,8.0012,7.9812,7.9962,343300.0
2004-01-27 14:00:00,15.99,16.07,15.96,15.99,460200.0,7.9912,8.0312,7.9762,7.9912,460200.0
2004-01-27 14:30:00,15.99,16.04,15.98,16.0,730900.0,7.9912,8.0162,7.9862,7.9962,730900.0
2004-01-27 15:00:00,16.0,16.0,15.89,15.95,1142600.0,7.9962,7.9962,7.9412,7.9712,1142600.0
2004-01-27 15:30:00,15.95,16.35,15.85,15.94,1109700.0,7.9712,8.1711,7.9212,7.9662,1109700.0
2004-01-28 09:30:00,16.01,16.01,15.78,15.89,782600.0,8.0526,8.0526,7.9369,7.9922,782600.0
2004-01-28 10:00:00,15.88,15.96,15.8,15.95,468700.0,7.9872,8.0274,7.9469,8.0224,468700.0
2004-01-28 10:30:00,15.94,16.01,15.9,16.0,372600.0,8.0174,8.0526,7.9972,8.0475,372600.0
2004-01-28 11:00:00,16.0,16.01,15.92,15.94,349000.0,8.0475,8.0526,8.0073,8.0174,349000.0
2004-01-28 11:30:00,15.94,16.0,15.93,15.96,309500.0,8.0174,8.0475,8.0123,8.0274,309500.0
2004-01-28 12:00:00,15.97,15.97,15.91,15.94,589400.0,8.0324,8.0324,8.0023,8.0174,589400.0
2004-01-28 12:30:00,15.95,15.95,15.9,15.9,220700.0,8.0224,8.0224,7.9972,7.9972,220700.0
2004-01-28 13:00:00,15.91,15.94,15.89,15.9,279300.0,8.0023,8.0174,7.9922,7.9972,279300.0
2004-01-28 13:30:00,15.91,15.97,15.9,15.96,487500.0,8.0023,8.0324,7.9972,8.0274,487500.0
2004-01-28 14:00:00,15.96,15.98,15.79,15.83,725300.0,8.0274,8.0375,7.9419,7.962,725300.0
2004-01-28 14:30:00,15.83,15.83,15.6,15.7,1956400.0,7.962,7.962,7.8463,7.8966,1956400.0
2004-01-28 15:00:00,15.7,15.72,15.57,15.61,1068800.0,7.8966,7.9067,7.8313,7.8514,1068800.0
2004-01-28 15:30:00,15.6,15.61,15.5,15.57,1645700.0,7.8463,7.8514,7.796,7.8313,1645700.0
2004-02-02 09:30:00,14.1,14.3,13.91,14.16,5095800.0,7.0919,7.1925,6.9963,7.1221,5095800.0
2004-02-02 10:00:00,14.16,14.17,13.91,14.01,3074600.0,7.1221,7.1271,6.9963,7.0466,3074600.0
2004-02-02 10:30:00,14.01,14.03,13.88,13.91,2850800.0,7.0466,7.0567,6.9812,6.9963,2850800.0
2004-02-02 11:00:00,13.93,13.97,13.9,13.91,1031400.0,7.0064,7.0265,6.9913,6.9963,1031400.0
2004-02-02 11:30:00,13.91,14.11,13.9,14.09,2302800.0,6.9963,7.0969,6.9913,7.0869,2302800.0
2004-02-02 12:00:00,14.09,14.13,14.05,14.09,1477700.0,7.0869,7.107,7.0667,7.0869,1477700.0
2004-02-02 12:30:00,14.09,14.2,14.08,14.17,1032500.0,7.0869,7.1422,7.0818,7.1271,1032500.0
2004-02-02 13:00:00,14.18,14.19,14.1,14.12,590500.0,7.1321,7.1372,7.0919,7.1019,590500.0
2004-02-02 13:30:00,14.12,14.13,14.01,14.02,1069300.0,7.1019,7.107,7.0466,7.0517,1069300.0
2004-02-02 14:00:00,14.03,14.03,13.92,13.94,1580600.0,7.0567,7.0567,7.0014,7.0114,1580600.0
2004-02-02 14:30:00,13.94,14.03,13.92,13.97,2232700.0,7.0114,7.0567,7.0014,7.0265,2232700.0
2004-02-02 15:00:00,13.97,13.99,13.91,13.95,1129400.0,7.0265,7.0366,6.9963,7.0164,1129400.0
2004-02-02 15:30:00,13.95,13.96,13.88,13.95,2481800.0,7.0164,7.0215,6.9812,7.0164,2481800.0
2004-02-03 09:30:00,13.89,13.89,13.67,13.78,2786300.0,6.9863,6.9863,6.8756,6.9309,2786300.0
2004-02-03 10:00:00,13.78,13.85,13.65,13.72,2159400.0,6.9309,6.9661,6.8656,6.9008,2159400.0
2004-02-03 10:30:00,13.73,13.74,13.66,13.74,1078400.0,6.9058,6.9108,6.8706,6.9108,1078400.0
2004-02-03 11:00:00,13.74,13.74,13.74,13.74,0.0,6.9108,6.9108,6.9108,6.9108,0.0
2004-02-03 11:30:00,13.74,13.74,13.74,13.74,0.0,6.9108,6.9108,6.9108,6.9108,0.0
2004-02-03 12:00:00,13.74,13.74,13.74,13.74,0.0,6.9108,6.9108,6.9108,6.9108,0.0
2004-02-03 12:30:00,13.91,13.93,13.76,13.78,641400.0,6.9963,7.0064,6.9209,6.9309,641400.0
2004-02-03 13:00:00,13.79,13.9,13.75,13.79,646200.0,6.936,6.9913,6.9158,6.936,646200.0
2004-02-03 13:30:00,13.79,13.82,13.66,13.7,835800.0,6.936,6.9511,6.8706,6.8907,835800.0
2004-02-03 14:00:00,13.7,13.74,13.63,13.67,1112500.0,6.8907,6.9108,6.8555,6.8756,1112500.0
2004-02-03 14:30:00,13.66,13.77,13.62,13.75,2390300.0,6.8706,6.9259,6.8505,6.9158,2390300.0
2004-02-03 15:00:00,13.75,13.81,13.64,13.7,1653200.0,6.9158,6.946,6.8605,6.8907,1653200.0
2004-02-03 15:30:00,13.7,13.74,13.64,13.72,3998700.0,6.8907,6.9108,6.8605,6.9008,3998700.0
2004-02-04 09:30:00,13.56,13.75,13.51,13.53,3038600.0,6.8203,6.9158,6.7951,6.8052,3038600.0
2004-02-04 10:00:00,13.53,13.69,13.41,13.66,2812000.0,6.8052,6.8857,6.7448,6.8706,2812000.0
2004-02-04 10:30:00,13.66,14.01,13.66,13.99,4402900.0,6.8706,7.0466,6.8706,7.0366,4402900.0
2004-02-04 11:00:00,14.0,14.02,13.76,13.9,1726700.0,7.0416,7.0517,6.9209,6.9913,1726700.0
2004-02-04 11:30:00,13.89,13.94,13.82,13.85,1829400.0,6.9863,7.0114,6.9511,6.9661,1829400.0
2004-02-04 12:00:00,13.84,13.92,13.83,13.86,806400.0,6.9611,7.0014,6.9561,6.9712,806400.0
2004-02-04 12:30:00,13.86,13.88,13.76,13.8,1564500.0,6.9712,6.9812,6.9209,6.941,1564500.0
2004-02-04 13:00:00,13.8,13.89,13.8,13.85,644000.0,6.941,6.9863,6.941,6.9661,644000.0
2004-02-04 13:30:00,13.84,13.95,13.84,13.86,912800.0,6.9611,7.0164,6.9611,6.9712,912800.0
2004-02-04 14:00:00,13.87,13.88,13.78,13.85,791200.0,6.9762,6.9812,6.9309,6.9661,791200.0
2004-02-04 14:30:00,13.85,13.93,13.8,13.85,1318700.0,6.9661,7.0064,6.941,6.9661,1318700.0
2004-02-04 15:00:00,13.85,13.96,13.85,13.91,1134200.0,6.9661,7.0215,6.9661,6.9963,1134200.0
2004-02-04 15:30:00,13.91,13.92,13.85,13.89,1530200.0,6.9963,7.0014,6.9661,6.9863,1530200.0
2004-02-05 09:30:00,14.0,14.09,13.8,13.95,1553400.0,7.0416,7.0869,6.941,7.0164,1553400.0
2004-02-05 10:00:00,13.95,14.05,13.9,13.94,1318700.0,7.0164,7.0667,6.9913,7.0114,1318700.0
2004-02-05 10:30:00,13.94,14.04,13.94,14.0,905500.0,7.0114,7.0617,7.0114,7.0416,905500.0
2004-02-05 11:00:00,14.0,14.06,13.98,14.02,785000.0,7.0416,7.0718,7.0315,7.0517,785000.0
2004-02-05 11:30:00,14.01,14.16,14.01,14.13,996300.0,7.0466,7.1221,7.0466,7.107,996300.0
2004-02-05 12:00:00,14.13,14.15,14.02,14.05,389900.0,7.107,7.117,7.0517,7.0667,389900.0
2004-02-05 12:30:00,14.05,14.06,14.01,14.04,555900.0,7.0667,7.0718,7.0466,7.0617,555900.0
2004-02-05 13:00:00,14.03,14.14,14.03,14.11,482200.0,7.0567,7.112,7.0567,7.0969,482200.0
2004-02-05 13:30:00,14.1,14.15,14.06,14.07,424300.0,7.0919,7.117,7.0718,7.0768,424300.0
2004-02-05 14:00:00,14.07,14.08,14.0,14.04,575200.0,7.0768,7.0818,7.0416,7.0617,575200.0
2004-02-05 14:30:00,14.03,14.12,14.02,14.05,608600.0,7.0567,7.1019,7.0517,7.0667,608600.0
2004-02-05 15:00:00,14.04,14.11,14.04,14.11,871600.0,7.0617,7.0969,7.0617,7.0969,871600.0
2004-02-05 15:30:00,14.1,14.19,14.1,14.16,1981700.0,7.0919,7.1372,7.0919,7.1221,1981700.0
2004-02-06 09:30:00,14.2,14.25,13.99,14.06,4917200.0,7.1422,7.1673,7.0366,7.0718,4917200.0
2004-02-06 10:00:00,14.07,14.22,14.06,14.17,923900.0,7.0768,7.1522,7.0718,7.1271,923900.0
2004-02-06 10:30:00,14.17,14.23,14.16,14.22,807700.0,7.1271,7.1573,7.1221,7.1522,807700.0
2004-02-06 11:00:00,14.22,14.22,14.2,14.22,455600.0,7.1522,7.1522,7.1422,7.1522,455600.0
2004-02-06 11:30:00,14.22,14.22,14.15,14.2,252900.0,7.1522,7.1522,7.117,7.1422,252900.0
2004-02-06 12:00:00,14.19,14.21,14.16,14.19,502000.0,7.1372,7.1472,7.1221,7.1372,502000.0
2004-02-06 12:30:00,14.2,14.23,14.15,14.15,607100.0,7.1422,7.1573,7.117,7.117,607100.0
2004-02-06 13:00:00,14.15,14.2,14.09,14.19,324200.0,7.117,7.1422,7.0869,7.1372,324200.0
2004-02-06 13:30:00,14.19,14.2,14.15,14.17,173600.0,7.1372,7.1422,7.117,7.1271,173600.0
2004-02-06 14:00:00,14.17,14.18,14.11,14.14,322000.0,7.1271,7.1321,7.0969,7.112,322000.0
2004-02-06 14:30:00,14.14,14.22,14.13,14.2,1333900.0,7.112,7.1522,7.107,7.1422,1333900.0
2004-02-06 15:00:00,14.2,14.25,14.2,14.25,2544900.0,7.1422,7.1673,7.1422,7.1673,2544900.0
2004-02-06 15:30:00,14.24,14.29,14.24,14.29,1312200.0,7.1623,7.1875,7.1623,7.1875,1312200.0
2004-02-09 09:30:00,14.11,14.3,14.03,14.11,1201800.0,7.0969,7.1925,7.0567,7.0969,1201800.0
2004-02-09 10:00:00,14.11,14.15,14.06,14.12,650000.0,7.0969,7.117,7.0718,7.1019,650000.0
2004-02-09 10:30:00,14.13,14.22,14.11,14.18,655000.0,7.107,7.1522,7.0969,7.1321,655000.0
2004-02-09 11:00:00,14.18,14.2,14.14,14.18,636700.0,7.1321,7.1422,7.112,7.1321,636700.0
2004-02-09 11:30:00,14.18,14.2,14.15,14.2,260800.0,7.1321,7.1422,7.117,7.1422,260800.0
2004-02-09 12:00:00,14.19,14.21,14.16,14.16,186000.0,7.1372,7.1472,7.1221,7.1221,186000.0
2004-02-09 12:30:00,14.17,14.19,14.15,14.18,231900.0,7.1271,7.1372,7.117,7.1321,231900.0
2004-02-09 13:00:00,14.18,14.2,14.17,14.19,229700.0,7.1321,7.1422,7.1271,7.1372,229700.0
2004-02-09 13:30:00,14.18,14.19,14.15,14.18,491700.0,7.1321,7.1372,7.117,7.1321,491700.0
2004-02-09 14:00:00,14.17,14.2,14.15,14.19,291000.0,7.1271,7.1422,7.117,7.1372,291000.0
2004-02-09 14:30:00,14.19,14.19,14.12,14.14,324200.0,7.1372,7.1372,7.1019,7.112,324200.0
2004-02-09 15:00:00,14.14,14.19,14.12,14.17,382600.0,7.112,7.1372,7.1019,7.1271,382600.0
2004-02-09 15:30:00,14.17,14.19,14.13,14.16,419600.0,7.1271,7.1372,7.107,7.1221,419600.0
2004-02-10 10:00:00,14.13,14.15,14.1,14.11,403000.0,7.107,7.117,7.0919,7.0969,403000.0
2004-02-10 10:30:00,14.11,14.15,14.1,14.15,569000.0,7.0969,7.117,7.0919,7.117,569000.0
2004-02-10 11:00:00,14.15,14.18,14.11,14.15,655500.0,7.117,7.1321,7.0969,7.117,655500.0
2004-02-10 11:30:00,14.15,14.17,14.13,14.13,271100.0,7.117,7.1271,7.107,7.107,271100.0
2004-02-10 12:00:00,14.12,14.15,14.12,14.14,187100.0,7.1019,7.117,7.1019,7.112,187100.0
2004-02-10 12:30:00,14.14,14.18,14.13,14.18,196400.0,7.112,7.1321,7.107,7.1321,196400.0
2004-02-10 13:00:00,14.17,14.2,14.16,14.17,192100.0,7.1271,7.1422,7.1221,7.1271,192100.0
2004-02-10 13:30:00,14.16,14.19,14.16,14.17,191000.0,7.1221,7.1372,7.1221,7.1271,191000.0
2004-02-10 14:00:00,14.17,14.2,14.17,14.19,333200.0,7.1271,7.1422,7.1271,7.1372,333200.0
2004-02-10 14:30:00,14.2,14.46,14.18,14.36,2253200.0,7.1422,7.273,7.1321,7.2227,2253200.0
2004-02-10 15:00:00,14.37,14.42,14.28,14.31,969100.0,7.2277,7.2528,7.1824,7.1975,969100.0
2004-02-10 15:30:00,14.31,14.41,14.3,14.39,1614400.0,7.1975,7.2478,7.1925,7.2378,1614400.0
2004-02-11 09:30:00,14.46,14.47,14.28,14.37,1503700.0,7.273,7.278,7.1824,7.2277,1503700.0
2004-02-11 10:00:00,14.37,14.39,14.32,14.33,526200.0,7.2277,7.2378,7.2025,7.2076,526200.0
2004-02-11 10:30:00,14.34,14.35,14.26,14.31,635900.0,7.2126,7.2176,7.1724,7.1975,635900.0
2004-02-11 11:00:00,14.3,14.48,14.25,14.37,1184200.0,7.1925,7.283,7.1673,7.2277,1184200.0
2004-02-11 11:30:00,14.36,14.49,14.35,14.49,1199000.0,7.2227,7.288,7.2176,7.288,1199000.0
2004-02-11 12:00:00,14.48,14.51,14.43,14.47,701300.0,7.283,7.2981,7.2579,7.278,701300.0
2004-02-11 12:30:00,14.46,14.52,14.46,14.5,466300.0,7.273,7.3031,7.273,7.2931,466300.0
2004-02-11 13:00:00,14.5,14.51,14.47,14.5,473400.0,7.2931,7.2981,7.278,7.2931,473400.0
2004-02-11 13:30:00,14.51,14.68,14.5,14.66,1256100.0,7.2981,7.3836,7.2931,7.3736,1256100.0
2004-02-11 14:00:00,14.67,14.71,14.54,14.59,714000.0,7.3786,7.3987,7.3132,7.3383,714000.0
2004-02-11 14:30:00,14.59,14.67,14.58,14.64,414700.0,7.3383,7.3786,7.3333,7.3635,414700.0
2004-02-11 15:00:00,14.64,14.68,14.6,14.68,454000.0,7.3635,7.3836,7.3434,7.3836,454000.0
2004-02-11 15:30:00,14.68,14.72,14.63,14.64,802800.0,7.3836,7.4037,7.3585,7.3635,802800.0
2004-02-12 09:30:00,14.69,14.7,14.52,14.56,905000.0,7.3886,7.3937,7.3031,7.3233,905000.0
2004-02-12 10:00:00,14.56,14.7,14.55,14.67,840400.0,7.3233,7.3937,7.3182,7.3786,840400.0
2004-02-12 10:30:00,14.66,14.67,14.62,14.64,558200.0,7.3736,7.3786,7.3534,7.3635,558200.0
2004-02-12 11:00:00,14.64,14.69,14.6,14.64,442800.0,7.3635,7.3886,7.3434,7.3635,442800.0
2004-02-12 11:30:00,14.64,14.7,14.63,14.69,731900.0,7.3635,7.3937,7.3585,7.3886,731900.0
2004-02-12 12:00:00,14.69,14.77,14.67,14.72,445100.0,7.3886,7.4289,7.3786,7.4037,445100.0
2004-02-12 12:30:00,14.71,14.74,14.66,14.67,604900.0,7.3987,7.4138,7.3736,7.3786,604900.0
2004-02-12 13:00:00,14.67,14.68,14.61,14.66,314100.0,7.3786,7.3836,7.3484,7.3736,314100.0
2004-02-12 13:30:00,14.67,14.7,14.6,14.68,631700.0,7.3786,7.3937,7.3434,7.3836,631700.0
2004-02-12 14:00:00,14.68,14.69,14.61,14.61,348600.0,7.3836,7.3886,7.3484,7.3484,348600.0
2004-02-12 14:30:00,14.62,14.64,14.6,14.62,1020800.0,7.3534,7.3635,7.3434,7.3534,1020800.0
2004-02-12 15:00:00,14.62,14.62,14.5,14.51,739200.0,7.3534,7.3534,7.2931,7.2981,739200.0
2004-02-12 15:30:00,14.51,14.58,14.5,14.54,1165300.0,7.2981,7.3333,7.2931,7.3132,1165300.0
2004-02-13 09:30:00,14.49,14.64,14.48,14.57,1013200.0,7.288,7.3635,7.283,7.3283,1013200.0
2004-02-13 10:00:00,14.57,14.57,14.41,14.44,467400.0,7.3283,7.3283,7.2478,7.2629,467400.0
2004-02-13 10:30:00,14.44,14.44,14.32,14.35,633500.0,7.2629,7.2629,7.2025,7.2176,633500.0
2004-02-13 11:00:00,14.35,14.43,14.35,14.36,319200.0,7.2176,7.2579,7.2176,7.2227,319200.0
2004-02-13 11:30:00,14.36,14.4,14.36,14.36,333800.0,7.2227,7.2428,7.2227,7.2227,333800.0
2004-02-13 12:00:00,14.36,14.37,14.3,14.33,302100.0,7.2227,7.2277,7.1925,7.2076,302100.0
2004-02-13 12:30:00,14.32,14.35,14.32,14.35,125700.0,7.2025,7.2176,7.2025,7.2176,125700.0
2004-02-13 13:00:00,14.35,14.4,14.35,14.39,302700.0,7.2176,7.2428,7.2176,7.2378,302700.0
2004-02-13 13:30:00,14.4,14.4,14.35,14.36,138900.0,7.2428,7.2428,7.2176,7.2227,138900.0
2004-02-13 14:00:00,14.35,14.42,14.35,14.4,246500.0,7.2176,7.2528,7.2176,7.2428,246500.0
2004-02-13 14:30:00,14.4,14.4,14.32,14.34,197300.0,7.2428,7.2428,7.2025,7.2126,197300.0
2004-02-13 15:00:00,14.35,14.36,14.32,14.36,352200.0,7.2176,7.2227,7.2025,7.2227,352200.0
2004-02-13 15:30:00,14.36,14.39,14.34,14.36,527400.0,7.2227,7.2378,7.2126,7.2227,527400.0
2004-02-17 09:30:00,14.4,14.6,14.37,14.39,911800.0,7.2428,7.3434,7.2277,7.2378,911800.0
2004-02-17 10:00:00,14.4,14.47,14.38,14.42,519900.0,7.2428,7.278,7.2327,7.2528,519900.0
2004-02-17 10:30:00,14.41,14.47,14.4,14.47,410200.0,7.2478,7.278,7.2428,7.278,410200.0
2004-02-17 11:00:00,14.47,14.6,14.46,14.6,497300.0,7.278,7.3434,7.273,7.3434,497300.0
2004-02-17 11:30:00,14.59,14.61,14.55,14.6,339000.0,7.3383,7.3484,7.3182,7.3434,339000.0
2004-02-17 12:00:00,14.6,14.69,14.56,14.69,396400.0,7.3434,7.3886,7.3233,7.3886,396400.0
2004-02-17 12:30:00,14.69,14.7,14.65,14.66,353300.0,7.3886,7.3937,7.3685,7.3736,353300.0
2004-02-17 13:00:00,14.66,14.67,14.63,14.64,135000.0,7.3736,7.3786,7.3585,7.3635,135000.0
2004-02-17 13:30:00,14.64,14.66,14.62,14.66,221400.0,7.3635,7.3736,7.3534,7.3736,221400.0
2004-02-17 14:00:00,14.66,14.66,14.6,14.65,252100.0,7.3736,7.3736,7.3434,7.3685,252100.0
2004-02-17 14:30:00,14.65,14.67,14.63,14.64,298200.0,7.3685,7.3786,7.3585,7.3635,298200.0
2004-02-17 15:00:00,14.64,14.65,14.58,14.58,361800.0,7.3635,7.3685,7.3333,7.3333,361800.0
2004-02-17 15:30:00,14.57,14.62,14.55,14.57,599000.0,7.3283,7.3534,7.3182,7.3283,599000.0
2004-02-18 09:30:00,14.53,14.59,14.49,14.5,480000.0,7.3082,7.3383,7.288,7.2931,480000.0
2004-02-18 10:00:00,14.49,14.58,14.48,14.56,326300.0,7.288,7.3333,7.283,7.3233,326300.0
2004-02-18 10:30:00,14.56,14.57,14.51,14.51,256000.0,7.3233,7.3283,7.2981,7.2981,256000.0
2004-02-18 11:00:00,14.51,14.54,14.51,14.52,183300.0,7.2981,7.3132,7.2981,7.3031,183300.0
2004-02-18 11:30:00,14.52,14.55,14.51,14.51,531300.0,7.3031,7.3182,7.2981,7.2981,531300.0
2004-02-18 12:00:00,14.51,14.52,14.5,14.52,152900.0,7.2981,7.3031,7.2931,7.3031,152900.0
2004-02-18 12:30:00,14.51,14.52,14.5,14.51,203600.0,7.2981,7.3031,7.2931,7.2981,203600.0
2004-02-18 13:00:00,14.51,14.51,14.48,14.49,327600.0,7.2981,7.2981,7.283,7.288,327600.0
2004-02-18 13:30:00,14.49,14.55,14.47,14.53,813100.0,7.288,7.3182,7.278,7.3082,813100.0
2004-02-18 14:00:00,14.52,14.55,14.45,14.45,431100.0,7.3031,7.3182,7.2679,7.2679,431100.0
2004-02-18 14:30:00,14.45,14.5,14.45,14.46,326200.0,7.2679,7.2931,7.2679,7.273,326200.0
2004-02-18 15:00:00,14.46,14.47,14.4,14.46,387700.0,7.273,7.278,7.2428,7.273,387700.0
2004-02-18 15:30:00,14.46,14.47,14.39,14.41,992300.0,7.273,7.278,7.2378,7.2478,992300.0
2004-02-19 09:30:00,14.45,14.54,14.45,14.52,480600.0,7.2679,7.3132,7.2679,7.3031,480600.0
2004-02-19 10:00:00,14.53,14.55,14.45,14.46,1375900.0,7.3082,7.3182,7.2679,7.273,1375900.0
2004-02-19 10:30:00,14.47,14.53,14.45,14.52,757100.0,7.278,7.3082,7.2679,7.3031,757100.0
2004-02-19 11:00:00,14.52,14.55,14.5,14.53,660600.0,7.3031,7.3182,7.2931,7.3082,660600.0
2004-02-19 11:30:00,14.52,14.55,14.5,14.51,334900.0,7.3031,7.3182,7.2931,7.2981,334900.0
2004-02-19 12:00:00,14.5,14.59,14.47,14.58,572700.0,7.2931,7.3383,7.278,7.3333,572700.0
2004-02-19 12:30:00,14.57,14.62,14.56,14.62,285800.0,7.3283,7.3534,7.3233,7.3534,285800.0
2004-02-19 13:00:00,14.61,14.63,14.6,14.63,281300.0,7.3484,7.3585,7.3434,7.3585,281300.0
2004-02-19 13:30:00,14.63,14.64,14.6,14.62,255500.0,7.3585,7.3635,7.3434,7.3534,255500.0
2004-02-19 14:00:00,14.62,14.64,14.6,14.61,140700.0,7.3534,7.3635,7.3434,7.3484,140700.0
2004-02-19 14:30:00,14.61,14.61,14.56,14.58,561500.0,7.3484,7.3484,7.3233,7.3333,561500.0
2004-02-19 15:00:00,14.57,14.6,14.5,14.51,576800.0,7.3283,7.3434,7.2931,7.2981,576800.0
2004-02-19 15:30:00,14.5,14.51,14.44,14.45,824400.0,7.2931,7.2981,7.2629,7.2679,824400.0
2004-02-20 09:30:00,14.46,14.48,14.23,14.26,1266800.0,7.273,7.283,7.1573,7.1724,1266800.0
2004-02-20 10:00:00,14.25,14.32,14.22,14.23,596500.0,7.1673,7.2025,7.1522,7.1573,596500.0
2004-02-20 10:30:00,14.23,14.24,14.08,14.08,919700.0,7.1573,7.1623,7.0818,7.0818,919700.0
2004-02-20 11:00:00,14.09,14.09,13.99,14.05,1373900.0,7.0869,7.0869,7.0366,7.0667,1373900.0
2004-02-20 11:30:00,14.06,14.15,14.05,14.13,460800.0,7.0718,7.117,7.0667,7.107,460800.0
2004-02-20 12:00:00,14.15,14.16,14.11,14.15,210700.0,7.117,7.1221,7.0969,7.117,210700.0
2004-02-20 12:30:00,14.15,14.15,14.06,14.07,262100.0,7.117,7.117,7.0718,7.0768,262100.0
2004-02-20 13:00:00,14.08,14.16,14.07,14.16,566500.0,7.0818,7.1221,7.0768,7.1221,566500.0
2004-02-20 13:30:00,14.16,14.22,14.15,14.21,346500.0,7.1221,7.1522,7.117,7.1472,346500.0
2004-02-20 14:00:00,14.21,14.26,14.19,14.25,486200.0,7.1472,7.1724,7.1372,7.1673,486200.0
2004-02-20 14:30:00,14.26,14.29,14.21,14.23,492100.0,7.1724,7.1875,7.1472,7.1573,492100.0
2004-02-20 15:00:00,14.22,14.25,14.18,14.2,410800.0,7.1522,7.1673,7.1321,7.1422,410800.0
2004-02-20 15:30:00,14.21,14.22,14.15,14.17,965000.0,7.1472,7.1522,7.117,7.1271,965000.0
2004-02-23 09:30:00,14.17,14.17,14.03,14.04,800600.0,7.1271,7.1271,7.0567,7.0617,800600.0
2004-02-23 10:00:00,14.03,14.05,14.0,14.03,677000.0,7.0567,7.0667,7.0416,7.0567,677000.0
2004-02-23 10:30:00,14.03,14.08,14.0,14.08,654000.0,7.0567,7.0818,7.0416,7.0818,654000.0
2004-02-23 11:00:00,14.08,14.14,14.01,14.03,341700.0,7.0818,7.112,7.0466,7.0567,341700.0
2004-02-23 11:30:00,14.01,14.05,13.99,14.0,414600.0,7.0466,7.0667,7.0366,7.0416,414600.0
2004-02-23 12:00:00,13.99,14.0,13.93,13.96,533200.0,7.0366,7.0416,7.0064,7.0215,533200.0
2004-02-23 12:30:00,13.95,14.01,13.95,14.01,405800.0,7.0164,7.0466,7.0164,7.0466,405800.0
2004-02-23 13:00:00,14.0,14.07,13.96,13.99,429000.0,7.0416,7.0768,7.0215,7.0366,429000.0
2004-02-23 13:30:00,13.99,14.0,13.93,13.98,404800.0,7.0366,7.0416,7.0064,7.0315,404800.0
2004-02-23 14:00:00,13.99,13.99,13.96,13.97,642900.0,7.0366,7.0366,7.0215,7.0265,642900.0
2004-02-23 14:30:00,13.98,13.99,13.94,13.95,536800.0,7.0315,7.0366,7.0114,7.0164,536800.0
2004-02-23 15:00:00,13.95,14.01,13.93,13.97,816500.0,7.0164,7.0466,7.0064,7.0265,816500.0
2004-02-23 15:30:00,13.97,13.99,13.96,13.97,1192600.0,7.0265,7.0366,7.0215,7.0265,1192600.0
2004-02-24 09:30:00,13.93,13.93,13.39,13.84,926700.0,7.0064,7.0064,6.7348,6.9611,926700.0
2004-02-24 10:00:00,13.84,13.84,13.56,13.66,2137100.0,6.9611,6.9611,6.8203,6.8706,2137100.0
2004-02-24 10:30:00,13.67,13.77,13.65,13.72,1444100.0,6.8756,6.9259,6.8656,6.9008,1444100.0
2004-02-24 11:00:00,13.7,13.71,13.69,13.7,423500.0,6.8907,6.8957,6.8857,6.8907,423500.0
2004-02-24 11:30:00,13.69,13.7,13.61,13.65,648100.0,6.8857,6.8907,6.8454,6.8656,648100.0
2004-02-24 12:00:00,13.66,13.66,13.6,13.61,563900.0,6.8706,6.8706,6.8404,6.8454,563900.0
2004-02-24 12:30:00,13.61,13.63,13.61,13.63,417000.0,6.8454,6.8555,6.8454,6.8555,417000.0
2004-02-24 13:00:00,13.62,13.67,13.62,13.65,333900.0,6.8505,6.8756,6.8505,6.8656,333900.0
2004-02-24 13:30:00,13.65,13.68,13.63,13.63,558300.0,6.8656,6.8806,6.8555,6.8555,558300.0
2004-02-24 14:00:00,13.63,13.63,13.55,13.57,976600.0,6.8555,6.8555,6.8153,6.8253,976600.0
2004-02-24 14:30:00,13.57,13.58,13.49,13.52,1197400.0,6.8253,6.8303,6.7851,6.8002,1197400.0
2004-02-24 15:00:00,13.53,13.6,13.52,13.6,951600.0,6.8052,6.8404,6.8002,6.8404,951600.0
2004-02-24 15:30:00,13.6,13.63,13.58,13.58,1287900.0,6.8404,6.8555,6.8303,6.8303,1287900.0
2004-02-25 09:30:00,13.59,13.62,13.52,13.52,1714300.0,6.8354,6.8505,6.8002,6.8002,1714300.0
2004-02-25 10:00:00,13.53,13.56,13.43,13.53,2394300.0,6.8052,6.8203,6.7549,6.8052,2394300.0
2004-02-25 10:30:00,13.53,13.59,13.48,13.57,1383100.0,6.8052,6.8354,6.78,6.8253,1383100.0
2004-02-25 11:00:00,13.58,13.59,13.55,13.59,900300.0,6.8303,6.8354,6.8153,6.8354,900300.0
2004-02-25 11:30:00,13.59,13.59,13.56,13.58,667700.0,6.8354,6.8354,6.8203,6.8303,667700.0
2004-02-25 12:00:00,13.59,13.6,13.58,13.6,221600.0,6.8354,6.8404,6.8303,6.8404,221600.0
2004-02-25 12:30:00,13.6,13.65,13.58,13.65,522700.0,6.8404,6.8656,6.8303,6.8656,522700.0
2004-02-25 13:00:00,13.65,13.7,13.64,13.65,738700.0,6.8656,6.8907,6.8605,6.8656,738700.0
2004-02-25 13:30:00,13.66,13.67,13.64,13.65,514500.0,6.8706,6.8756,6.8605,6.8656,514500.0
2004-02-25 14:00:00,13.66,13.66,13.61,13.62,567900.0,6.8706,6.8706,6.8454,6.8505,567900.0
2004-02-25 14:30:00,13.63,13.67,13.61,13.66,547000.0,6.8555,6.8756,6.8454,6.8706,547000.0
2004-02-25 15:00:00,13.66,13.7,13.66,13.69,654600.0,6.8706,6.8907,6.8706,6.8857,654600.0
2004-02-25 15:30:00,13.69,13.7,13.65,13.65,848300.0,6.8857,6.8907,6.8656,6.8656,848300.0
2004-02-26 09:30:00,13.57,13.63,13.37,13.38,1417600.0,6.8253,6.8555,6.7247,6.7298,1417600.0
2004-02-26 10:00:00,13.38,13.45,13.35,13.45,1587600.0,6.7298,6.765,6.7147,6.765,1587600.0
2004-02-26 10:30:00,13.44,13.54,13.43,13.54,839300.0,6.7599,6.8102,6.7549,6.8102,839300.0
2004-02-26 11:00:00,13.53,13.61,13.52,13.57,917400.0,6.8052,6.8454,6.8002,6.8253,917400.0
2004-02-26 11:30:00,13.58,13.6,13.55,13.56,697700.0,6.8303,6.8404,6.8153,6.8203,697700.0
2004-02-26 12:00:00,13.56,13.63,13.55,13.63,619200.0,6.8203,6.8555,6.8153,6.8555,619200.0
2004-02-26 12:30:00,13.62,13.68,13.62,13.65,356400.0,6.8505,6.8806,6.8505,6.8656,356400.0
2004-02-26 13:00:00,13.65,13.65,13.58,13.61,245300.0,6.8656,6.8656,6.8303,6.8454,245300.0
2004-02-26 13:30:00,13.62,13.66,13.61,13.66,243200.0,6.8505,6.8706,6.8454,6.8706,243200.0
2004-02-26 14:00:00,13.66,13.67,13.61,13.61,358000.0,6.8706,6.8756,6.8454,6.8454,358000.0
2004-02-26 14:30:00,13.6,13.67,13.59,13.67,544200.0,6.8404,6.8756,6.8354,6.8756,544200.0
2004-02-26 15:00:00,13.67,13.67,13.66,13.66,236800.0,6.8756,6.8756,6.8706,6.8706,236800.0
2004-02-26 15:30:00,13.66,13.67,13.59,13.64,739900.0,6.8706,6.8756,6.8354,6.8605,739900.0
2004-02-27 09:30:00,13.62,13.81,13.3,13.79,898600.0,6.8505,6.946,6.6895,6.936,898600.0
2004-02-27 10:00:00,13.8,13.95,13.79,13.92,948300.0,6.941,7.0164,6.936,7.0014,948300.0
2004-02-27 10:30:00,13.92,13.94,13.9,13.91,692500.0,7.0014,7.0114,6.9913,6.9963,692500.0
2004-02-27 11:00:00,13.9,13.95,13.9,13.93,393400.0,6.9913,7.0164,6.9913,7.0064,393400.0
2004-02-27 11:30:00,13.93,13.94,13.75,13.81,424700.0,7.0064,7.0114,6.9158,6.946,424700.0
2004-02-27 12:00:00,13.82,13.84,13.77,13.77,209800.0,6.9511,6.9611,6.9259,6.9259,209800.0
2004-02-27 12:30:00,13.77,13.89,13.77,13.84,272300.0,6.9259,6.9863,6.9259,6.9611,272300.0
2004-02-27 13:00:00,13.83,13.88,13.82,13.83,195100.0,6.9561,6.9812,6.9511,6.9561,195100.0
2004-02-27 13:30:00,13.82,13.83,13.76,13.77,261400.0,6.9511,6.9561,6.9209,6.9259,261400.0
2004-02-27 14:00:00,13.76,13.86,13.73,13.84,364800.0,6.9209,6.9712,6.9058,6.9611,364800.0
2004-02-27 14:30:00,13.84,13.91,13.8,13.89,458500.0,6.9611,6.9963,6.941,6.9863,458500.0
2004-02-27 15:00:00,13.89,13.92,13.81,13.82,448800.0,6.9863,7.0014,6.946,6.9511,448800.0
2004-02-27 15:30:00,13.82,13.85,13.75,13.76,1102000.0,6.9511,6.9661,6.9158,6.9209,1102000.0
2004-03-01 09:30:00,13.88,13.95,13.82,13.83,720900.0,6.9812,7.0164,6.9511,6.9561,720900.0
2004-03-01 10:00:00,13.82,13.85,13.78,13.78,697900.0,6.9511,6.9661,6.9309,6.9309,697900.0
2004-03-01 10:30:00,13.79,13.86,13.78,13.84,524800.0,6.936,6.9712,6.9309,6.9611,524800.0
2004-03-01 11:00:00,13.84,13.9,13.81,13.9,487200.0,6.9611,6.9913,6.946,6.9913,487200.0
2004-03-01 11:30:00,13.9,13.95,13.88,13.95,477000.0,6.9913,7.0164,6.9812,7.0164,477000.0
2004-03-01 12:00:00,13.95,14.01,13.95,13.98,733700.0,7.0164,7.0466,7.0164,7.0315,733700.0
2004-03-01 12:30:00,13.97,13.99,13.92,13.93,268500.0,7.0265,7.0366,7.0014,7.0064,268500.0
2004-03-01 13:00:00,13.93,13.96,13.91,13.96,342800.0,7.0064,7.0215,6.9963,7.0215,342800.0
2004-03-01 13:30:00,13.97,13.97,13.92,13.97,377400.0,7.0265,7.0265,7.0014,7.0265,377400.0
2004-03-01 14:00:00,13.97,14.0,13.95,14.0,551500.0,7.0265,7.0416,7.0164,7.0416,551500.0
2004-03-01 14:30:00,14.0,14.07,13.99,14.07,832700.0,7.0416,7.0768,7.0366,7.0768,832700.0
2004-03-01 15:00:00,14.06,14.08,14.0,14.04,654500.0,7.0718,7.0818,7.0416,7.0617,654500.0
2004-03-01 15:30:00,14.03,14.05,13.98,13.99,1023300.0,7.0567,7.0667,7.0315,7.0366,1023300.0
2004-03-02 09:30:00,13.99,14.0,13.9,13.99,886100.0,7.0366,7.0416,6.9913,7.0366,886100.0
2004-03-02 10:00:00,14.0,14.1,13.97,14.0,513900.0,7.0416,7.0919,7.0265,7.0416,513900.0
2004-03-02 10:30:00,14.0,14.1,14.0,14.09,567100.0,7.0416,7.0919,7.0416,7.0869,567100.0
2004-03-02 11:00:00,14.1,14.11,14.04,14.11,698000.0,7.0919,7.0969,7.0617,7.0969,698000.0
2004-03-02 11:30:00,14.11,14.18,14.09,14.12,434100.0,7.0969,7.1321,7.0869,7.1019,434100.0
2004-03-02 12:00:00,14.12,14.28,14.08,14.16,979600.0,7.1019,7.1824,7.0818,7.1221,979600.0
2004-03-02 12:30:00,14.17,14.18,14.05,14.1,565900.0,7.1271,7.1321,7.0667,7.0919,565900.0
2004-03-02 13:00:00,14.1,14.14,14.03,14.12,560000.0,7.0919,7.112,7.0567,7.1019,560000.0
2004-03-02 13:30:00,14.11,14.13,14.04,14.09,388500.0,7.0969,7.107,7.0617,7.0869,388500.0
2004-03-02 14:00:00,14.09,14.12,14.06,14.11,349500.0,7.0869,7.1019,7.0718,7.0969,349500.0
2004-03-02 14:30:00,14.11,14.17,14.1,14.13,583400.0,7.0969,7.1271,7.0919,7.107,583400.0
2004-03-02 15:00:00,14.13,14.19,14.12,14.19,566100.0,7.107,7.1372,7.1019,7.1372,566100.0
2004-03-02 15:30:00,14.18,14.2,14.1,14.12,791800.0,7.1321,7.1422,7.0919,7.1019,791800.0
2004-03-03 09:30:00,14.11,14.11,14.0,14.0,1016900.0,7.0969,7.0969,7.0416,7.0416,1016900.0
2004-03-03 10:00:00,14.0,14.0,13.86,13.87,1021200.0,7.0416,7.0416,6.9712,6.9762,1021200.0
2004-03-03 10:30:00,13.87,13.9,13.87,13.88,395000.0,6.9762,6.9913,6.9762,6.9812,395000.0
2004-03-03 11:00:00,13.88,13.88,13.86,13.87,315500.0,6.9812,6.9812,6.9712,6.9762,315500.0
2004-03-03 11:30:00,13.87,13.87,13.82,13.83,598500.0,6.9762,6.9762,6.9511,6.9561,598500.0
2004-03-03 12:00:00,13.83,13.83,13.8,13.8,255500.0,6.9561,6.9561,6.941,6.941,255500.0
2004-03-03 12:30:00,13.81,13.81,13.8,13.8,246000.0,6.946,6.946,6.941,6.941,246000.0
2004-03-03 13:00:00,13.81,13.85,13.8,13.84,347200.0,6.946,6.9661,6.941,6.9611,347200.0
2004-03-03 13:30:00,13.83,13.93,13.82,13.9,343500.0,6.9561,7.0064,6.9511,6.9913,343500.0
2004-03-03 14:00:00,13.89,13.9,13.83,13.87,307600.0,6.9863,6.9913,6.9561,6.9762,307600.0
2004-03-03 14:30:00,13.87,13.89,13.83,13.84,376300.0,6.9762,6.9863,6.9561,6.9611,376300.0
2004-03-03 15:00:00,13.84,13.89,13.83,13.88,308100.0,6.9611,6.9863,6.9561,6.9812,308100.0
2004-03-03 15:30:00,13.87,13.9,13.84,13.88,1769200.0,6.9762,6.9913,6.9611,6.9812,1769200.0
2004-03-04 09:30:00,13.84,13.98,13.81,13.82,669300.0,6.9611,7.0315,6.946,6.9511,669300.0
2004-03-04 10:00:00,13.81,13.82,13.61,13.61,1453700.0,6.946,6.9511,6.8454,6.8454,1453700.0
2004-03-04 10:30:00,13.62,13.66,13.61,13.64,966600.0,6.8505,6.8706,6.8454,6.8605,966600.0
2004-03-04 11:00:00,13.64,13.69,13.63,13.65,538600.0,6.8605,6.8857,6.8555,6.8656,538600.0
2004-03-04 11:30:00,13.65,13.65,13.63,13.64,440800.0,6.8656,6.8656,6.8555,6.8605,440800.0
2004-03-04 12:00:00,13.63,13.66,13.62,13.63,571600.0,6.8555,6.8706,6.8505,6.8555,571600.0
2004-03-04 12:30:00,13.62,13.69,13.62,13.69,466100.0,6.8505,6.8857,6.8505,6.8857,466100.0
2004-03-04 13:00:00,13.69,13.73,13.68,13.72,349600.0,6.8857,6.9058,6.8806,6.9008,349600.0
2004-03-04 13:30:00,13.72,13.73,13.66,13.66,494300.0,6.9008,6.9058,6.8706,6.8706,494300.0
2004-03-04 14:00:00,13.67,13.71,13.65,13.7,340300.0,6.8756,6.8957,6.8656,6.8907,340300.0
2004-03-04 14:30:00,13.7,13.74,13.69,13.7,370500.0,6.8907,6.9108,6.8857,6.8907,370500.0
2004-03-04 15:00:00,13.7,13.71,13.68,13.68,253700.0,6.8907,6.8957,6.8806,6.8806,253700.0
2004-03-04 15:30:00,13.69,13.69,13.68,13.69,964400.0,6.8857,6.8857,6.8806,6.8857,964400.0
2004-03-05 09:30:00,13.64,13.64,13.45,13.48,3078700.0,6.8605,6.8605,6.765,6.78,3078700.0
2004-03-05 10:00:00,13.48,13.65,13.47,13.55,2795100.0,6.78,6.8656,6.775,6.8153,2795100.0
2004-03-05 10:30:00,13.56,13.83,13.55,13.75,2422700.0,6.8203,6.9561,6.8153,6.9158,2422700.0
2004-03-05 11:00:00,13.76,13.8,13.68,13.75,896200.0,6.9209,6.941,6.8806,6.9158,896200.0
2004-03-05 11:30:00,13.74,13.79,13.73,13.77,360200.0,6.9108,6.936,6.9058,6.9259,360200.0
2004-03-05 12:00:00,13.77,13.93,13.76,13.89,837500.0,6.9259,7.0064,6.9209,6.9863,837500.0
2004-03-05 12:30:00,13.9,13.97,13.84,13.96,1163200.0,6.9913,7.0265,6.9611,7.0215,1163200.0
2004-03-05 13:00:00,13.96,14.0,13.94,14.0,853500.0,7.0215,7.0416,7.0114,7.0416,853500.0
2004-03-05 13:30:00,13.99,14.04,13.93,13.93,598300.0,7.0366,7.0617,7.0064,7.0064,598300.0
2004-03-05 14:00:00,13.94,14.0,13.92,13.99,578000.0,7.0114,7.0416,7.0014,7.0366,578000.0
2004-03-05 14:30:00,13.99,14.14,13.99,14.11,934800.0,7.0366,7.112,7.0366,7.0969,934800.0
2004-03-05 15:00:00,14.1,14.14,14.06,14.1,1047900.0,7.0919,7.112,7.0718,7.0919,1047900.0
2004-03-05 15:30:00,14.1,14.14,14.07,14.09,1406100.0,7.0919,7.112,7.0768,7.0869,1406100.0
2004-03-08 09:30:00,14.03,14.26,13.91,13.95,1879000.0,7.0567,7.1724,6.9963,7.0164,1879000.0
2004-03-08 10:00:00,13.94,14.01,13.89,13.97,841000.0,7.0114,7.0466,6.9863,7.0265,841000.0
2004-03-08 10:30:00,13.98,14.02,13.95,13.96,1076300.0,7.0315,7.0517,7.0164,7.0215,1076300.0
2004-03-08 11:00:00,13.96,13.98,13.95,13.97,503700.0,7.0215,7.0315,7.0164,7.0265,503700.0
2004-03-08 11:30:00,13.96,13.97,13.91,13.94,285800.0,7.0215,7.0265,6.9963,7.0114,285800.0
2004-03-08 12:00:00,13.94,13.97,13.89,13.9,702600.0,7.0114,7.0265,6.9863,6.9913,702600.0
2004-03-08 12:30:00,13.9,14.03,13.9,13.91,189000.0,6.9913,7.0567,6.9913,6.9963,189000.0
2004-03-08 13:00:00,13.91,13.91,13.83,13.84,622700.0,6.9963,6.9963,6.9561,6.9611,622700.0
2004-03-08 13:30:00,13.83,13.86,13.81,13.81,421300.0,6.9561,6.9712,6.946,6.946,421300.0
2004-03-08 14:00:00,13.81,13.82,13.75,13.76,478600.0,6.946,6.9511,6.9158,6.9209,478600.0
2004-03-08 14:30:00,13.76,13.77,13.7,13.71,769600.0,6.9209,6.9259,6.8907,6.8957,769600.0
2004-03-08 15:00:00,13.7,13.77,13.7,13.77,971100.0,6.8907,6.9259,6.8907,6.9259,971100.0
2004-03-08 15:30:00,13.77,13.77,13.7,13.7,988800.0,6.9259,6.9259,6.8907,6.8907,988800.0
2004-03-09 09:30:00,13.72,13.85,13.72,13.78,1013400.0,6.9008,6.9661,6.9008,6.9309,1013400.0
2004-03-09 10:00:00,13.78,13.84,13.78,13.82,454700.0,6.9309,6.9611,6.9309,6.9511,454700.0
2004-03-09 10:30:00,13.82,13.83,13.7,13.76,270600.0,6.9511,6.9561,6.8907,6.9209,270600.0
2004-03-09 11:00:00,13.76,13.77,13.69,13.74,645200.0,6.9209,6.9259,6.8857,6.9108,645200.0
2004-03-09 11:30:00,13.75,13.79,13.71,13.71,279900.0,6.9158,6.936,6.8957,6.8957,279900.0
2004-03-09 12:00:00,13.72,13.73,13.65,13.68,272600.0,6.9008,6.9058,6.8656,6.8806,272600.0
2004-03-09 12:30:00,13.69,13.74,13.68,13.7,188400.0,6.8857,6.9108,6.8806,6.8907,188400.0
2004-03-09 13:00:00,13.7,13.72,13.65,13.69,164900.0,6.8907,6.9008,6.8656,6.8857,164900.0
2004-03-09 13:30:00,13.69,13.69,13.6,13.6,376300.0,6.8857,6.8857,6.8404,6.8404,376300.0
2004-03-09 14:00:00,13.6,13.63,13.53,13.55,739400.0,6.8404,6.8555,6.8052,6.8153,739400.0
2004-03-09 14:30:00,13.55,13.59,13.53,13.54,614400.0,6.8153,6.8354,6.8052,6.8102,614400.0
2004-03-09 15:00:00,13.54,13.58,13.51,13.51,711300.0,6.8102,6.8303,6.7951,6.7951,711300.0
2004-03-09 15:30:00,13.52,13.56,13.51,13.53,1698200.0,6.8002,6.8203,6.7951,6.8052,1698200.0
2004-03-10 09:30:00,13.61,13.62,13.44,13.48,855700.0,6.8454,6.8505,6.7599,6.78,855700.0
2004-03-10 10:00:00,13.48,13.51,13.45,13.5,553800.0,6.78,6.7951,6.765,6.7901,553800.0
2004-03-10 10:30:00,13.5,13.54,13.47,13.48,455700.0,6.7901,6.8102,6.775,6.78,455700.0
2004-03-10 11:00:00,13.47,13.48,13.45,13.46,360700.0,6.775,6.78,6.765,6.77,360700.0
2004-03-10 11:30:00,13.45,13.49,13.45,13.45,394500.0,6.765,6.7851,6.765,6.765,394500.0
2004-03-10 12:00:00,13.45,13.48,13.45,13.45,217400.0,6.765,6.78,6.765,6.765,217400.0
2004-03-10 12:30:00,13.46,13.49,13.45,13.47,229800.0,6.77,6.7851,6.765,6.775,229800.0
2004-03-10 13:00:00,13.47,13.47,13.35,13.37,719000.0,6.775,6.775,6.7147,6.7247,719000.0
2004-03-10 13:30:00,13.37,13.37,13.26,13.27,2101900.0,6.7247,6.7247,6.6694,6.6744,2101900.0
2004-03-10 14:00:00,13.26,13.3,13.26,13.28,2184300.0,6.6694,6.6895,6.6694,6.6795,2184300.0
2004-03-10 14:30:00,13.28,13.32,13.26,13.27,415400.0,6.6795,6.6996,6.6694,6.6744,415400.0
2004-03-10 15:00:00,13.27,13.31,13.16,13.16,793800.0,6.6744,6.6945,6.6191,6.6191,793800.0
2004-03-10 15:30:00,13.16,13.21,13.09,13.18,1448700.0,6.6191,6.6442,6.5839,6.6292,1448700.0
2004-03-11 09:30:00,13.0,13.14,12.92,13.07,2730200.0,6.5386,6.609,6.4984,6.5738,2730200.0
2004-03-11 10:00:00,13.1,13.11,13.01,13.09,802200.0,6.5889,6.5939,6.5437,6.5839,802200.0
2004-03-11 10:30:00,13.08,13.09,12.99,13.03,566600.0,6.5789,6.5839,6.5336,6.5537,566600.0
2004-03-11 11:00:00,13.02,13.05,13.0,13.04,529900.0,6.5487,6.5638,6.5386,6.5587,529900.0
2004-03-11 11:30:00,13.04,13.05,13.01,13.05,308800.0,6.5587,6.5638,6.5437,6.5638,308800.0
2004-03-11 12:00:00,13.05,13.08,13.02,13.07,399400.0,6.5638,6.5789,6.5487,6.5738,399400.0
2004-03-11 12:30:00,13.07,13.15,13.07,13.13,567100.0,6.5738,6.6141,6.5738,6.604,567100.0
2004-03-11 13:00:00,13.13,13.17,13.12,13.16,353800.0,6.604,6.6241,6.599,6.6191,353800.0
2004-03-11 13:30:00,13.16,13.17,13.13,13.15,388600.0,6.6191,6.6241,6.604,6.6141,388600.0
2004-03-11 14:00:00,13.15,13.2,13.14,13.19,440300.0,6.6141,6.6392,6.609,6.6342,440300.0
2004-03-11 14:30:00,13.19,13.2,13.14,13.14,384300.0,6.6342,6.6392,6.609,6.609,384300.0
2004-03-11 15:00:00,13.15,13.16,13.11,13.11,764600.0,6.6141,6.6191,6.5939,6.5939,764600.0
2004-03-11 15:30:00,13.11,13.12,12.98,13.03,2676100.0,6.5939,6.599,6.5286,6.5537,2676100.0
2004-03-12 09:30:00,13.04,13.39,13.04,13.34,1728100.0,6.5587,6.7348,6.5587,6.7096,1728100.0
2004-03-12 10:00:00,13.34,13.42,13.33,13.36,1452300.0,6.7096,6.7499,6.7046,6.7197,1452300.0
2004-03-12 10:30:00,13.36,13.37,13.32,13.34,904500.0,6.7197,6.7247,6.6996,6.7096,904500.0
2004-03-12 11:00:00,13.34,13.39,13.33,13.39,617000.0,6.7096,6.7348,6.7046,6.7348,617000.0
2004-03-12 11:30:00,13.39,13.43,13.37,13.41,544600.0,6.7348,6.7549,6.7247,6.7448,544600.0
2004-03-12 12:00:00,13.41,13.44,13.39,13.4,1125200.0,6.7448,6.7599,6.7348,6.7398,1125200.0
2004-03-12 12:30:00,13.39,13.39,13.25,13.3,437900.0,6.7348,6.7348,6.6644,6.6895,437900.0
2004-03-12 13:00:00,13.3,13.31,13.25,13.25,302500.0,6.6895,6.6945,6.6644,6.6644,302500.0
2004-03-12 13:30:00,13.26,13.28,13.24,13.24,334000.0,6.6694,6.6795,6.6593,6.6593,334000.0
2004-03-12 14:00:00,13.24,13.32,13.24,13.26,291900.0,6.6593,6.6996,6.6593,6.6694,291900.0
2004-03-12 14:30:00,13.26,13.33,13.26,13.3,332100.0,6.6694,6.7046,6.6694,6.6895,332100.0
2004-03-12 15:00:00,13.3,13.32,13.26,13.28,420600.0,6.6895,6.6996,6.6694,6.6795,420600.0
2004-03-12 15:30:00,13.27,13.3,13.25,13.29,663700.0,6.6744,6.6895,6.6644,6.6845,663700.0
2004-03-15 09:30:00,13.27,13.29,13.11,13.15,808100.0,6.6744,6.6845,6.5939,6.6141,808100.0
2004-03-15 10:00:00,13.15,13.17,13.08,13.14,834800.0,6.6141,6.6241,6.5789,6.609,834800.0
2004-03-15 10:30:00,13.14,13.15,13.07,13.08,799400.0,6.609,6.6141,6.5738,6.5789,799400.0
2004-03-15 11:00:00,13.07,13.11,13.05,13.07,333700.0,6.5738,6.5939,6.5638,6.5738,333700.0
2004-03-15 11:30:00,13.07,13.1,13.03,13.04,567400.0,6.5738,6.5889,6.5537,6.5587,567400.0
2004-03-15 12:00:00,13.04,13.04,13.0,13.01,814400.0,6.5587,6.5587,6.5386,6.5437,814400.0
2004-03-15 12:30:00,13.01,13.11,13.0,13.11,457400.0,6.5437,6.5939,6.5386,6.5939,457400.0
2004-03-15 13:00:00,13.1,13.11,13.02,13.03,685500.0,6.5889,6.5939,6.5487,6.5537,685500.0
2004-03-15 13:30:00,13.03,13.06,13.01,13.03,214100.0,6.5537,6.5688,6.5437,6.5537,214100.0
2004-03-15 14:00:00,13.02,13.07,13.02,13.03,317100.0,6.5487,6.5738,6.5487,6.5537,317100.0
2004-03-15 14:30:00,13.04,13.07,13.03,13.06,796700.0,6.5587,6.5738,6.5537,6.5688,796700.0
2004-03-15 15:00:00,13.06,13.11,13.05,13.05,540000.0,6.5688,6.5939,6.5638,6.5638,540000.0
2004-03-15 15:30:00,13.05,13.07,13.01,13.03,1392000.0,6.5638,6.5738,6.5437,6.5537,1392000.0
2004-03-16 09:30:00,13.16,13.24,13.12,13.12,937100.0,6.6191,6.6593,6.599,6.599,937100.0
2004-03-16 10:00:00,13.14,13.19,13.11,13.14,234600.0,6.609,6.6342,6.5939,6.609,234600.0
2004-03-16 10:30:00,13.13,13.18,13.11,13.14,185900.0,6.604,6.6292,6.5939,6.609,185900.0
2004-03-16 11:00:00,13.15,13.17,13.12,13.14,166000.0,6.6141,6.6241,6.599,6.609,166000.0
2004-03-16 11:30:00,13.13,13.15,13.11,13.13,181400.0,6.604,6.6141,6.5939,6.604,181400.0
2004-03-16 12:00:00,13.13,13.14,13.04,13.06,205100.0,6.604,6.609,6.5587,6.5688,205100.0
2004-03-16 12:30:00,13.06,13.08,13.0,13.0,1108600.0,6.5688,6.5789,6.5386,6.5386,1108600.0
2004-03-16 13:00:00,13.01,13.05,13.0,13.03,1170300.0,6.5437,6.5638,6.5386,6.5537,1170300.0
2004-03-16 13:30:00,13.03,13.11,13.02,13.09,233400.0,6.5537,6.5939,6.5487,6.5839,233400.0
2004-03-16 14:00:00,13.09,13.15,13.02,13.09,448700.0,6.5839,6.6141,6.5487,6.5839,448700.0
2004-03-16 14:30:00,13.09,13.09,13.0,13.02,398700.0,6.5839,6.5839,6.5386,6.5487,398700.0
2004-03-16 15:00:00,13.02,13.08,13.02,13.07,540600.0,6.5487,6.5789,6.5487,6.5738,540600.0
2004-03-16 15:30:00,13.07,13.15,13.06,13.09,804600.0,6.5738,6.6141,6.5688,6.5839,804600.0
2004-03-17 09:30:00,13.22,13.25,13.16,13.25,1793100.0,6.6493,6.6644,6.6191,6.6644,1793100.0
2004-03-17 10:00:00,13.22,13.36,13.21,13.29,955100.0,6.6493,6.7197,6.6442,6.6845,955100.0
2004-03-17 10:30:00,13.29,13.3,13.21,13.25,870000.0,6.6845,6.6895,6.6442,6.6644,870000.0
2004-03-17 11:00:00,13.24,13.3,13.21,13.3,2244300.0,6.6593,6.6895,6.6442,6.6895,2244300.0
2004-03-17 11:30:00,13.3,13.35,13.3,13.32,478800.0,6.6895,6.7147,6.6895,6.6996,478800.0
2004-03-17 12:00:00,13.32,13.41,13.31,13.39,714800.0,6.6996,6.7448,6.6945,6.7348,714800.0
2004-03-17 12:30:00,13.38,13.39,13.35,13.38,413300.0,6.7298,6.7348,6.7147,6.7298,413300.0
2004-03-17 13:00:00,13.39,13.43,13.36,13.43,345000.0,6.7348,6.7549,6.7197,6.7549,345000.0
2004-03-17 13:30:00,13.43,13.44,13.35,13.4,557300.0,6.7549,6.7599,6.7147,6.7398,557300.0
2004-03-17 14:00:00,13.38,13.43,13.35,13.36,776900.0,6.7298,6.7549,6.7147,6.7197,776900.0
2004-03-17 14:30:00,13.36,13.4,13.34,13.38,248700.0,6.7197,6.7398,6.7096,6.7298,248700.0
2004-03-17 15:00:00,13.38,13.4,13.38,13.39,298000.0,6.7298,6.7398,6.7298,6.7348,298000.0
2004-03-17 15:30:00,13.39,13.41,13.34,13.37,998200.0,6.7348,6.7448,6.7096,6.7247,998200.0
2004-03-18 09:30:00,13.37,13.37,13.29,13.35,425700.0,6.7247,6.7247,6.6845,6.7147,425700.0
2004-03-18 10:00:00,13.35,13.37,13.31,13.37,475000.0,6.7147,6.7247,6.6945,6.7247,475000.0
2004-03-18 10:30:00,13.36,13.36,13.32,13.35,698500.0,6.7197,6.7197,6.6996,6.7147,698500.0
2004-03-18 11:00:00,13.35,13.36,13.32,13.32,351800.0,6.7147,6.7197,6.6996,6.6996,351800.0
2004-03-18 11:30:00,13.32,13.33,13.32,13.33,327000.0,6.6996,6.7046,6.6996,6.7046,327000.0
2004-03-18 12:00:00,13.33,13.33,13.24,13.24,414800.0,6.7046,6.7046,6.6593,6.6593,414800.0
2004-03-18 12:30:00,13.24,13.31,13.22,13.25,663800.0,6.6593,6.6945,6.6493,6.6644,663800.0
2004-03-18 13:00:00,13.25,13.35,13.24,13.33,600300.0,6.6644,6.7147,6.6593,6.7046,600300.0
2004-03-18 13:30:00,13.33,13.36,13.28,13.32,238700.0,6.7046,6.7197,6.6795,6.6996,238700.0
2004-03-18 14:00:00,13.32,13.34,13.27,13.27,178600.0,6.6996,6.7096,6.6744,6.6744,178600.0
2004-03-18 14:30:00,13.27,13.3,13.26,13.3,254800.0,6.6744,6.6895,6.6694,6.6895,254800.0
2004-03-18 15:00:00,13.3,13.34,13.28,13.34,518600.0,6.6895,6.7096,6.6795,6.7096,518600.0
2004-03-18 15:30:00,13.34,13.34,13.27,13.31,682300.0,6.7096,6.7096,6.6744,6.6945,682300.0
2004-03-19 09:30:00,13.31,13.35,13.2,13.2,717300.0,6.6945,6.7147,6.6392,6.6392,717300.0
2004-03-19 10:00:00,13.21,13.24,13.16,13.2,301200.0,6.6442,6.6593,6.6191,6.6392,301200.0
2004-03-19 10:30:00,13.19,13.2,13.18,13.19,588100.0,6.6342,6.6392,6.6292,6.6342,588100.0
2004-03-19 11:00:00,13.18,13.2,13.17,13.2,275900.0,6.6292,6.6392,6.6241,6.6392,275900.0
2004-03-19 11:30:00,13.2,13.27,13.19,13.2,421700.0,6.6392,6.6744,6.6342,6.6392,421700.0
2004-03-19 12:00:00,13.2,13.22,13.19,13.19,1113100.0,6.6392,6.6493,6.6342,6.6342,1113100.0
2004-03-19 12:30:00,13.19,13.2,13.15,13.15,206900.0,6.6342,6.6392,6.6141,6.6141,206900.0
2004-03-19 13:00:00,13.16,13.17,13.11,13.11,241600.0,6.6191,6.6241,6.5939,6.5939,241600.0
2004-03-19 13:30:00,13.11,13.14,13.1,13.13,246500.0,6.5939,6.609,6.5889,6.604,246500.0
2004-03-19 14:00:00,13.13,13.15,13.11,13.13,539200.0,6.604,6.6141,6.5939,6.604,539200.0
2004-03-19 14:30:00,13.14,13.16,13.11,13.11,291000.0,6.609,6.6191,6.5939,6.5939,291000.0
2004-03-19 15:00:00,13.11,13.14,13.08,13.09,409100.0,6.5939,6.609,6.5789,6.5839,409100.0
2004-03-19 15:30:00,13.1,13.1,13.05,13.06,1040400.0,6.5889,6.5889,6.5638,6.5688,1040400.0
2004-03-22 09:30:00,12.98,13.0,12.76,12.85,2468000.0,6.5286,6.5386,6.4179,6.4632,2468000.0
2004-03-22 10:00:00,12.84,12.93,12.83,12.9,1081900.0,6.4581,6.5034,6.4531,6.4883,1081900.0
2004-03-22 10:30:00,12.89,12.96,12.89,12.96,1014900.0,6.4833,6.5185,6.4833,6.5185,1014900.0
2004-03-22 11:00:00,12.95,13.01,12.93,12.99,729400.0,6.5135,6.5437,6.5034,6.5336,729400.0
2004-03-22 11:30:00,12.99,13.0,12.92,12.95,393600.0,6.5336,6.5386,6.4984,6.5135,393600.0
2004-03-22 12:00:00,12.95,12.97,12.92,12.94,971500.0,6.5135,6.5235,6.4984,6.5084,971500.0
2004-03-22 12:30:00,12.94,12.98,12.92,12.97,361200.0,6.5084,6.5286,6.4984,6.5235,361200.0
2004-03-22 13:00:00,12.97,12.97,12.9,12.9,298300.0,6.5235,6.5235,6.4883,6.4883,298300.0
2004-03-22 13:30:00,12.9,12.95,12.88,12.9,372900.0,6.4883,6.5135,6.4783,6.4883,372900.0
2004-03-22 14:00:00,12.88,12.9,12.85,12.89,831400.0,6.4783,6.4883,6.4632,6.4833,831400.0
2004-03-22 14:30:00,12.89,12.95,12.89,12.95,420400.0,6.4833,6.5135,6.4833,6.5135,420400.0
2004-03-22 15:00:00,12.96,12.99,12.89,12.93,803300.0,6.5185,6.5336,6.4833,6.5034,803300.0
2004-03-22 15:30:00,12.93,12.99,12.91,12.94,990900.0,6.5034,6.5336,6.4934,6.5084,990900.0
2004-03-23 09:30:00,13.0,13.15,13.0,13.07,1847200.0,6.5386,6.6141,6.5386,6.5738,1847200.0
2004-03-23 10:00:00,13.07,13.08,13.01,13.06,751600.0,6.5738,6.5789,6.5437,6.5688,751600.0
2004-03-23 10:30:00,13.06,13.07,12.99,13.06,870400.0,6.5688,6.5738,6.5336,6.5688,870400.0
2004-03-23 11:00:00,13.06,13.06,13.02,13.04,444400.0,6.5688,6.5688,6.5487,6.5587,444400.0
2004-03-23 11:30:00,13.04,13.05,13.01,13.03,273000.0,6.5587,6.5638,6.5437,6.5537,273000.0
2004-03-23 12:00:00,13.03,13.04,12.88,12.9,566400.0,6.5537,6.5587,6.4783,6.4883,566400.0
2004-03-23 12:30:00,12.91,12.93,12.85,12.93,739900.0,6.4934,6.5034,6.4632,6.5034,739900.0
2004-03-23 13:00:00,12.93,12.95,12.91,12.94,271500.0,6.5034,6.5135,6.4934,6.5084,271500.0
2004-03-23 13:30:00,12.94,13.01,12.9,12.94,566800.0,6.5084,6.5437,6.4883,6.5084,566800.0
2004-03-23 14:00:00,12.94,12.99,12.94,12.98,404200.0,6.5084,6.5336,6.5084,6.5286,404200.0
2004-03-23 14:30:00,12.98,13.01,12.94,12.97,460900.0,6.5286,6.5437,6.5084,6.5235,460900.0
2004-03-23 15:00:00,12.96,12.99,12.9,12.91,762800.0,6.5185,6.5336,6.4883,6.4934,762800.0
2004-03-23 15:30:00,12.91,12.97,12.81,12.89,1352500.0,6.4934,6.5235,6.4431,6.4833,1352500.0
2004-03-24 09:30:00,12.84,12.95,12.84,12.88,798600.0,6.4581,6.5135,6.4581,6.4783,798600.0
2004-03-24 10:00:00,12.87,12.89,12.83,12.85,606900.0,6.4732,6.4833,6.4531,6.4632,606900.0
2004-03-24 10:30:00,12.85,12.88,12.8,12.81,551500.0,6.4632,6.4783,6.438,6.4431,551500.0
2004-03-24 11:00:00,12.8,12.88,12.75,12.87,774300.0,6.438,6.4783,6.4129,6.4732,774300.0
2004-03-24 11:30:00,12.87,12.88,12.82,12.87,396400.0,6.4732,6.4783,6.4481,6.4732,396400.0
2004-03-24 12:00:00,12.88,12.92,12.86,12.92,737400.0,6.4783,6.4984,6.4682,6.4984,737400.0
2004-03-24 12:30:00,12.93,12.96,12.9,12.92,775700.0,6.5034,6.5185,6.4883,6.4984,775700.0
2004-03-24 13:00:00,12.92,12.96,12.9,12.96,239500.0,6.4984,6.5185,6.4883,6.5185,239500.0
2004-03-24 13:30:00,12.96,12.96,12.89,12.91,233400.0,6.5185,6.5185,6.4833,6.4934,233400.0
2004-03-24 14:00:00,12.9,12.97,12.9,12.93,448200.0,6.4883,6.5235,6.4883,6.5034,448200.0
2004-03-24 14:30:00,12.94,12.96,12.91,12.93,608800.0,6.5084,6.5185,6.4934,6.5034,608800.0
2004-03-24 15:00:00,12.93,12.97,12.93,12.94,2322500.0,6.5034,6.5235,6.5034,6.5084,2322500.0
2004-03-24 15:30:00,12.95,13.0,12.93,13.0,1896000.0,6.5135,6.5386,6.5034,6.5386,1896000.0
2004-03-25 09:30:00,13.04,13.07,12.96,13.01,2078000.0,6.5587,6.5738,6.5185,6.5437,2078000.0
2004-03-25 10:00:00,13.0,13.05,12.98,13.01,2196300.0,6.5386,6.5638,6.5286,6.5437,2196300.0
2004-03-25 10:30:00,13.01,13.05,12.99,13.03,481400.0,6.5437,6.5638,6.5336,6.5537,481400.0
2004-03-25 11:00:00,13.04,13.14,13.0,13.14,510700.0,6.5587,6.609,6.5386,6.609,510700.0
2004-03-25 11:30:00,13.13,13.16,13.1,13.14,424100.0,6.604,6.6191,6.5889,6.609,424100.0
2004-03-25 12:00:00,13.15,13.15,12.99,13.12,3229400.0,6.6141,6.6141,6.5336,6.599,3229400.0
2004-03-25 12:30:00,13.11,13.17,13.1,13.13,1332900.0,6.5939,6.6241,6.5889,6.604,1332900.0
2004-03-25 13:00:00,13.12,13.16,13.11,13.15,1543900.0,6.599,6.6191,6.5939,6.6141,1543900.0
2004-03-25 13:30:00,13.15,13.18,13.11,13.18,319200.0,6.6141,6.6292,6.5939,6.6292,319200.0
2004-03-25 14:00:00,13.18,13.18,13.12,13.16,387400.0,6.6292,6.6292,6.599,6.6191,387400.0
2004-03-25 14:30:00,13.15,13.18,13.14,13.16,326600.0,6.6141,6.6292,6.609,6.6191,326600.0
2004-03-25 15:00:00,13.16,13.24,13.15,13.23,578300.0,6.6191,6.6593,6.6141,6.6543,578300.0
2004-03-25 15:30:00,13.23,13.23,13.17,13.18,920300.0,6.6543,6.6543,6.6241,6.6292,920300.0
2004-03-26 09:30:00,13.13,13.24,13.05,13.21,2324100.0,6.604,6.6593,6.5638,6.6442,2324100.0
2004-03-26 10:00:00,13.2,13.31,13.2,13.27,943300.0,6.6392,6.6945,6.6392,6.6744,943300.0
2004-03-26 10:30:00,13.27,13.27,13.2,13.23,556400.0,6.6744,6.6744,6.6392,6.6543,556400.0
2004-03-26 11:00:00,13.23,13.28,13.21,13.28,606300.0,6.6543,6.6795,6.6442,6.6795,606300.0
2004-03-26 11:30:00,13.27,13.39,13.26,13.38,691800.0,6.6744,6.7348,6.6694,6.7298,691800.0
2004-03-26 12:00:00,13.38,13.45,13.36,13.38,646100.0,6.7298,6.765,6.7197,6.7298,646100.0
2004-03-26 12:30:00,13.39,13.4,13.3,13.31,1165800.0,6.7348,6.7398,6.6895,6.6945,1165800.0
2004-03-26 13:00:00,13.3,13.43,13.3,13.43,664600.0,6.6895,6.7549,6.6895,6.7549,664600.0
2004-03-26 13:30:00,13.42,13.46,13.35,13.36,763400.0,6.7499,6.77,6.7147,6.7197,763400.0
2004-03-26 14:00:00,13.35,13.4,13.35,13.38,828300.0,6.7147,6.7398,6.7147,6.7298,828300.0
2004-03-26 14:30:00,13.36,13.38,13.32,13.33,312600.0,6.7197,6.7298,6.6996,6.7046,312600.0
2004-03-26 15:00:00,13.32,13.39,13.32,13.35,542900.0,6.6996,6.7348,6.6996,6.7147,542900.0
2004-03-26 15:30:00,13.35,13.35,13.25,13.28,809400.0,6.7147,6.7147,6.6644,6.6795,809400.0
2004-03-29 09:30:00,13.35,13.57,13.35,13.53,1267000.0,6.7147,6.8253,6.7147,6.8052,1267000.0
2004-03-29 10:00:00,13.53,13.6,13.46,13.48,782900.0,6.8052,6.8404,6.77,6.78,782900.0
2004-03-29 10:30:00,13.48,13.5,13.45,13.45,411700.0,6.78,6.7901,6.765,6.765,411700.0
2004-03-29 11:00:00,13.46,13.49,13.44,13.45,403400.0,6.77,6.7851,6.7599,6.765,403400.0
2004-03-29 11:30:00,13.45,13.52,13.44,13.49,591400.0,6.765,6.8002,6.7599,6.7851,591400.0
2004-03-29 12:00:00,13.5,13.55,13.47,13.5,558800.0,6.7901,6.8153,6.775,6.7901,558800.0
2004-03-29 12:30:00,13.5,13.51,13.42,13.45,411700.0,6.7901,6.7951,6.7499,6.765,411700.0
2004-03-29 13:00:00,13.45,13.45,13.38,13.39,526300.0,6.765,6.765,6.7298,6.7348,526300.0
2004-03-29 13:30:00,13.39,13.42,13.38,13.41,330200.0,6.7348,6.7499,6.7298,6.7448,330200.0
2004-03-29 14:00:00,13.41,13.45,13.39,13.41,358500.0,6.7448,6.765,6.7348,6.7448,358500.0
2004-03-29 14:30:00,13.41,13.43,13.4,13.41,329300.0,6.7448,6.7549,6.7398,6.7448,329300.0
2004-03-29 15:00:00,13.41,13.44,13.39,13.4,384900.0,6.7448,6.7599,6.7348,6.7398,384900.0
2004-03-29 15:30:00,13.41,13.44,13.35,13.41,716400.0,6.7448,6.7599,6.7147,6.7448,716400.0
2004-03-30 09:30:00,13.55,13.6,13.45,13.6,1072000.0,6.8153,6.8404,6.765,6.8404,1072000.0
2004-03-30 10:00:00,13.6,13.65,13.52,13.57,756200.0,6.8404,6.8656,6.8002,6.8253,756200.0
2004-03-30 10:30:00,13.58,13.58,13.55,13.56,441200.0,6.8303,6.8303,6.8153,6.8203,441200.0
2004-03-30 11:00:00,13.55,13.56,13.51,13.51,201100.0,6.8153,6.8203,6.7951,6.7951,201100.0
2004-03-30 11:30:00,13.51,13.52,13.45,13.45,331100.0,6.7951,6.8002,6.765,6.765,331100.0
2004-03-30 12:00:00,13.45,13.47,13.38,13.44,384200.0,6.765,6.775,6.7298,6.7599,384200.0
2004-03-30 12:30:00,13.43,13.45,13.4,13.45,123400.0,6.7549,6.765,6.7398,6.765,123400.0
2004-03-30 13:00:00,13.44,13.47,13.43,13.46,161900.0,6.7599,6.775,6.7549,6.77,161900.0
2004-03-30 13:30:00,13.46,13.56,13.45,13.54,387900.0,6.77,6.8203,6.765,6.8102,387900.0
2004-03-30 14:00:00,13.53,13.59,13.53,13.59,583500.0,6.8052,6.8354,6.8052,6.8354,583500.0
2004-03-30 14:30:00,13.59,13.63,13.58,13.62,513100.0,6.8354,6.8555,6.8303,6.8505,513100.0
2004-03-30 15:00:00,13.62,13.65,13.61,13.65,666500.0,6.8505,6.8656,6.8454,6.8656,666500.0
2004-03-30 15:30:00,13.65,13.67,13.62,13.65,1033300.0,6.8656,6.8756,6.8505,6.8656,1033300.0
2004-03-31 09:30:00,13.7,13.71,13.57,13.58,685800.0,6.8907,6.8957,6.8253,6.8303,685800.0
2004-03-31 10:00:00,13.57,13.58,13.45,13.5,668700.0,6.8253,6.8303,6.765,6.7901,668700.0
2004-03-31 10:30:00,13.51,13.57,13.5,13.56,399700.0,6.7951,6.8253,6.7901,6.8203,399700.0
2004-03-31 11:00:00,13.56,13.6,13.53,13.57,339700.0,6.8203,6.8404,6.8052,6.8253,339700.0
2004-03-31 11:30:00,13.56,13.57,13.52,13.54,173400.0,6.8203,6.8253,6.8002,6.8102,173400.0
2004-03-31 12:00:00,13.53,13.56,13.52,13.54,278500.0,6.8052,6.8203,6.8002,6.8102,278500.0
2004-03-31 12:30:00,13.54,13.57,13.54,13.57,198700.0,6.8102,6.8253,6.8102,6.8253,198700.0
2004-03-31 13:00:00,13.56,13.58,13.55,13.56,183100.0,6.8203,6.8303,6.8153,6.8203,183100.0
2004-03-31 13:30:00,13.55,13.57,13.5,13.51,255500.0,6.8153,6.8253,6.7901,6.7951,255500.0
2004-03-31 14:00:00,13.51,13.58,13.51,13.58,274900.0,6.7951,6.8303,6.7951,6.8303,274900.0
2004-03-31 14:30:00,13.57,13.69,13.57,13.65,500700.0,6.8253,6.8857,6.8253,6.8656,500700.0
2004-03-31 15:00:00,13.65,13.66,13.52,13.54,431100.0,6.8656,6.8706,6.8002,6.8102,431100.0
2004-03-31 15:30:00,13.54,13.61,13.53,13.56,759600.0,6.8102,6.8454,6.8052,6.8203,759600.0
2004-04-01 09:30:00,13.52,13.67,13.51,13.62,435200.0,6.8002,6.8756,6.7951,6.8505,435200.0
2004-04-01 10:00:00,13.62,13.73,13.6,13.67,617100.0,6.8505,6.9058,6.8404,6.8756,617100.0
2004-04-01 10:30:00,13.66,13.72,13.63,13.63,412000.0,6.8706,6.9008,6.8555,6.8555,412000.0
2004-04-01 11:00:00,13.64,13.64,13.52,13.52,811800.0,6.8605,6.8605,6.8002,6.8002,811800.0
2004-04-01 11:30:00,13.53,13.55,13.51,13.53,497700.0,6.8052,6.8153,6.7951,6.8052,497700.0
2004-04-01 12:00:00,13.53,13.64,13.5,13.61,953600.0,6.8052,6.8605,6.7901,6.8454,953600.0
2004-04-01 12:30:00,13.61,13.61,13.52,13.53,331900.0,6.8454,6.8454,6.8002,6.8052,331900.0
2004-04-01 13:00:00,13.54,13.59,13.53,13.57,242800.0,6.8102,6.8354,6.8052,6.8253,242800.0
2004-04-01 13:30:00,13.55,13.56,13.53,13.54,252100.0,6.8153,6.8203,6.8052,6.8102,252100.0
2004-04-01 14:00:00,13.54,13.54,13.52,13.52,440800.0,6.8102,6.8102,6.8002,6.8002,440800.0
2004-04-01 14:30:00,13.53,13.54,13.5,13.5,379500.0,6.8052,6.8102,6.7901,6.7901,379500.0
2004-04-01 15:00:00,13.5,13.52,13.41,13.42,862400.0,6.7901,6.8002,6.7448,6.7499,862400.0
2004-04-01 15:30:00,13.42,13.48,13.41,13.47,1070800.0,6.7499,6.78,6.7448,6.775,1070800.0
2004-04-02 09:30:00,13.72,13.75,13.58,13.65,3540400.0,6.9008,6.9158,6.8303,6.8656,3540400.0
2004-04-02 10:00:00,13.65,13.67,13.45,13.46,1428800.0,6.8656,6.8756,6.765,6.77,1428800.0
2004-04-02 10:30:00,13.46,13.53,13.45,13.49,1008600.0,6.77,6.8052,6.765,6.7851,1008600.0
2004-04-02 11:00:00,13.5,13.5,13.45,13.49,576200.0,6.7901,6.7901,6.765,6.7851,576200.0
2004-04-02 11:30:00,13.5,13.57,13.49,13.56,709100.0,6.7901,6.8253,6.7851,6.8203,709100.0
2004-04-02 12:00:00,13.57,13.62,13.52,13.61,640600.0,6.8253,6.8505,6.8002,6.8454,640600.0
2004-04-02 12:30:00,13.61,13.68,13.6,13.65,507800.0,6.8454,6.8806,6.8404,6.8656,507800.0
2004-04-02 13:00:00,13.66,13.66,13.59,13.62,417900.0,6.8706,6.8706,6.8354,6.8505,417900.0
2004-04-02 13:30:00,13.63,13.65,13.6,13.65,277100.0,6.8555,6.8656,6.8404,6.8656,277100.0
2004-04-02 14:00:00,13.65,13.65,13.58,13.6,568100.0,6.8656,6.8656,6.8303,6.8404,568100.0
2004-04-02 14:30:00,13.6,13.64,13.57,13.61,389500.0,6.8404,6.8605,6.8253,6.8454,389500.0
2004-04-02 15:00:00,13.62,13.64,13.61,13.64,352700.0,6.8505,6.8605,6.8454,6.8605,352700.0
2004-04-02 15:30:00,13.63,13.66,13.62,13.66,764300.0,6.8555,6.8706,6.8505,6.8706,764300.0
2004-04-05 09:30:00,13.63,13.94,13.63,13.92,1875000.0,6.8555,7.0114,6.8555,7.0014,1875000.0
2004-04-05 10:00:00,13.92,13.97,13.88,13.89,1262600.0,7.0014,7.0265,6.9812,6.9863,1262600.0
2004-04-05 10:30:00,13.89,13.91,13.84,13.85,614500.0,6.9863,6.9963,6.9611,6.9661,614500.0
2004-04-05 11:00:00,13.84,13.86,13.8,13.86,468400.0,6.9611,6.9712,6.941,6.9712,468400.0
2004-04-05 11:30:00,13.86,13.92,13.83,13.89,426000.0,6.9712,7.0014,6.9561,6.9863,426000.0
2004-04-05 12:00:00,13.89,13.93,13.88,13.92,467200.0,6.9863,7.0064,6.9812,7.0014,467200.0
2004-04-05 12:30:00,13.93,13.95,13.9,13.93,2230200.0,7.0064,7.0164,6.9913,7.0064,2230200.0
2004-04-05 13:00:00,13.93,13.95,13.92,13.95,488900.0,7.0064,7.0164,7.0014,7.0164,488900.0
2004-04-05 13:30:00,13.94,13.97,13.93,13.95,511100.0,7.0114,7.0265,7.0064,7.0164,511100.0
2004-04-05 14:00:00,13.95,13.99,13.94,13.95,721100.0,7.0164,7.0366,7.0114,7.0164,721100.0
2004-04-05 14:30:00,13.95,13.97,13.94,13.96,493700.0,7.0164,7.0265,7.0114,7.0215,493700.0
2004-04-05 15:00:00,13.95,14.05,13.94,14.03,1551500.0,7.0164,7.0667,7.0114,7.0567,1551500.0
2004-04-05 15:30:00,14.03,14.08,14.02,14.05,1634700.0,7.0567,7.0818,7.0517,7.0667,1634700.0
2004-04-06 09:30:00,14.0,14.02,13.97,14.0,805900.0,7.0416,7.0517,7.0265,7.0416,805900.0
2004-04-06 10:00:00,14.01,14.03,13.98,13.99,525200.0,7.0466,7.0567,7.0315,7.0366,525200.0
2004-04-06 10:30:00,13.99,14.03,13.96,13.98,384700.0,7.0366,7.0567,7.0215,7.0315,384700.0
2004-04-06 11:00:00,13.98,13.99,13.89,13.89,492200.0,7.0315,7.0366,6.9863,6.9863,492200.0
2004-04-06 11:30:00,13.9,13.92,13.88,13.9,526500.0,6.9913,7.0014,6.9812,6.9913,526500.0
2004-04-06 12:00:00,13.9,13.9,13.89,13.9,213200.0,6.9913,6.9913,6.9863,6.9913,213200.0
2004-04-06 12:30:00,13.89,13.93,13.89,13.92,460100.0,6.9863,7.0064,6.9863,7.0014,460100.0
2004-04-06 13:00:00,13.91,13.95,13.91,13.93,143600.0,6.9963,7.0164,6.9963,7.0064,143600.0
2004-04-06 13:30:00,13.93,13.98,13.92,13.94,269600.0,7.0064,7.0315,7.0014,7.0114,269600.0
2004-04-06 14:00:00,13.95,13.98,13.93,13.94,185400.0,7.0164,7.0315,7.0064,7.0114,185400.0
2004-04-06 14:30:00,13.93,13.98,13.93,13.98,248800.0,7.0064,7.0315,7.0064,7.0315,248800.0
2004-04-06 15:00:00,13.98,14.0,13.96,13.99,398700.0,7.0315,7.0416,7.0215,7.0366,398700.0
2004-04-06 15:30:00,14.0,14.01,13.98,14.0,925900.0,7.0416,7.0466,7.0315,7.0416,925900.0
2004-04-07 09:30:00,13.93,13.96,13.83,13.9,529400.0,7.0064,7.0215,6.9561,6.9913,529400.0
2004-04-07 10:00:00,13.88,13.88,13.76,13.83,592900.0,6.9812,6.9812,6.9209,6.9561,592900.0
2004-04-07 10:30:00,13.83,13.85,13.69,13.72,665600.0,6.9561,6.9661,6.8857,6.9008,665600.0
2004-04-07 11:00:00,13.72,13.75,13.7,13.72,380200.0,6.9008,6.9158,6.8907,6.9008,380200.0
2004-04-07 11:30:00,13.72,13.76,13.7,13.75,172700.0,6.9008,6.9209,6.8907,6.9158,172700.0
2004-04-07 12:00:00,13.75,13.75,13.65,13.71,378700.0,6.9158,6.9158,6.8656,6.8957,378700.0
2004-04-07 12:30:00,13.71,13.72,13.69,13.69,133200.0,6.8957,6.9008,6.8857,6.8857,133200.0
2004-04-07 13:00:00,13.69,13.7,13.69,13.69,131300.0,6.8857,6.8907,6.8857,6.8857,131300.0
2004-04-07 13:30:00,13.7,13.73,13.69,13.7,175600.0,6.8907,6.9058,6.8857,6.8907,175600.0
2004-04-07 14:00:00,13.7,13.71,13.67,13.67,358500.0,6.8907,6.8957,6.8756,6.8756,358500.0
2004-04-07 14:30:00,13.67,13.74,13.67,13.71,270100.0,6.8756,6.9108,6.8756,6.8957,270100.0
2004-04-07 15:00:00,13.71,13.79,13.71,13.73,537400.0,6.8957,6.936,6.8957,6.9058,537400.0
2004-04-07 15:30:00,13.74,13.74,13.66,13.67,1069700.0,6.9108,6.9108,6.8706,6.8756,1069700.0
2004-04-08 09:30:00,13.77,13.85,13.71,13.72,829800.0,6.9259,6.9661,6.8957,6.9008,829800.0
2004-04-08 10:00:00,13.71,13.73,13.56,13.6,634800.0,6.8957,6.9058,6.8203,6.8404,634800.0
2004-04-08 10:30:00,13.6,13.67,13.59,13.62,253600.0,6.8404,6.8756,6.8354,6.8505,253600.0
2004-04-08 11:00:00,13.61,13.63,13.6,13.6,192400.0,6.8454,6.8555,6.8404,6.8404,192400.0
2004-04-08 11:30:00,13.6,13.66,13.6,13.65,224100.0,6.8404,6.8706,6.8404,6.8656,224100.0
2004-04-08 12:00:00,13.66,13.66,13.61,13.62,129500.0,6.8706,6.8706,6.8454,6.8505,129500.0
2004-04-08 12:30:00,13.61,13.62,13.59,13.6,331100.0,6.8454,6.8505,6.8354,6.8404,331100.0
2004-04-08 13:00:00,13.6,13.6,13.57,13.59,120600.0,6.8404,6.8404,6.8253,6.8354,120600.0
2004-04-08 13:30:00,13.58,13.6,13.56,13.57,208400.0,6.8303,6.8404,6.8203,6.8253,208400.0
2004-04-08 14:00:00,13.57,13.57,13.52,13.54,347100.0,6.8253,6.8253,6.8002,6.8102,347100.0
2004-04-08 14:30:00,13.53,13.55,13.5,13.52,356200.0,6.8052,6.8153,6.7901,6.8002,356200.0
2004-04-08 15:00:00,13.52,13.54,13.5,13.52,301500.0,6.8002,6.8102,6.7901,6.8002,301500.0
2004-04-08 15:30:00,13.51,13.6,13.51,13.59,619900.0,6.7951,6.8404,6.7951,6.8354,619900.0
2004-04-12 09:30:00,13.62,13.65,13.59,13.6,539400.0,6.8505,6.8656,6.8354,6.8404,539400.0
2004-04-12 10:00:00,13.6,13.71,13.6,13.71,594600.0,6.8404,6.8957,6.8404,6.8957,594600.0
2004-04-12 10:30:00,13.7,13.78,13.69,13.78,355000.0,6.8907,6.9309,6.8857,6.9309,355000.0
2004-04-12 11:00:00,13.77,13.78,13.73,13.74,445400.0,6.9259,6.9309,6.9058,6.9108,445400.0
2004-04-12 11:30:00,13.74,13.74,13.7,13.71,519000.0,6.9108,6.9108,6.8907,6.8957,519000.0
2004-04-12 12:00:00,13.71,13.74,13.7,13.71,250000.0,6.8957,6.9108,6.8907,6.8957,250000.0
2004-04-12 12:30:00,13.71,13.72,13.7,13.7,97900.0,6.8957,6.9008,6.8907,6.8907,97900.0
2004-04-12 13:00:00,13.7,13.72,13.69,13.69,131800.0,6.8907,6.9008,6.8857,6.8857,131800.0
2004-04-12 13:30:00,13.69,13.74,13.69,13.7,597900.0,6.8857,6.9108,6.8857,6.8907,597900.0
2004-04-12 14:00:00,13.7,13.71,13.69,13.7,426400.0,6.8907,6.8957,6.8857,6.8907,426400.0
2004-04-12 14:30:00,13.71,13.71,13.66,13.66,196100.0,6.8957,6.8957,6.8706,6.8706,196100.0
2004-04-12 15:00:00,13.66,13.69,13.64,13.69,424900.0,6.8706,6.8857,6.8605,6.8857,424900.0
2004-04-12 15:30:00,13.68,13.71,13.68,13.7,406300.0,6.8806,6.8957,6.8806,6.8907,406300.0
2004-04-13 09:30:00,13.72,13.79,13.62,13.63,1518200.0,6.9008,6.936,6.8505,6.8555,1518200.0
2004-04-13 10:00:00,13.62,13.63,13.46,13.47,702200.0,6.8505,6.8555,6.77,6.775,702200.0
2004-04-13 10:30:00,13.46,13.52,13.46,13.5,794600.0,6.77,6.8002,6.77,6.7901,794600.0
2004-04-13 11:00:00,13.5,13.51,13.4,13.41,561000.0,6.7901,6.7951,6.7398,6.7448,561000.0
2004-04-13 11:30:00,13.4,13.44,13.38,13.38,708700.0,6.7398,6.7599,6.7298,6.7298,708700.0
2004-04-13 12:00:00,13.38,13.41,13.35,13.35,619500.0,6.7298,6.7448,6.7147,6.7147,619500.0
2004-04-13 12:30:00,13.35,13.39,13.33,13.39,403200.0,6.7147,6.7348,6.7046,6.7348,403200.0
2004-04-13 13:00:00,13.39,13.4,13.35,13.37,304300.0,6.7348,6.7398,6.7147,6.7247,304300.0
2004-04-13 13:30:00,13.37,13.4,13.33,13.38,289900.0,6.7247,6.7398,6.7046,6.7298,289900.0
2004-04-13 14:00:00,13.38,13.45,13.35,13.36,314300.0,6.7298,6.765,6.7147,6.7197,314300.0
2004-04-13 14:30:00,13.36,13.38,13.32,13.36,456800.0,6.7197,6.7298,6.6996,6.7197,456800.0
2004-04-13 15:00:00,13.36,13.38,13.33,13.37,657800.0,6.7197,6.7298,6.7046,6.7247,657800.0
2004-04-13 15:30:00,13.37,13.43,13.35,13.42,1647700.0,6.7247,6.7549,6.7147,6.7499,1647700.0
2004-04-14 09:30:00,13.29,13.32,13.19,13.32,1670300.0,6.6845,6.6996,6.6342,6.6996,1670300.0
2004-04-14 10:00:00,13.32,13.45,13.3,13.38,1110600.0,6.6996,6.765,6.6895,6.7298,1110600.0
2004-04-14 10:30:00,13.37,13.45,13.36,13.42,1138200.0,6.7247,6.765,6.7197,6.7499,1138200.0
2004-04-14 11:00:00,13.42,13.48,13.41,13.43,574800.0,6.7499,6.78,6.7448,6.7549,574800.0
2004-04-14 11:30:00,13.43,13.47,13.4,13.47,423400.0,6.7549,6.775,6.7398,6.775,423400.0
2004-04-14 12:00:00,13.46,13.49,13.45,13.49,431200.0,6.77,6.7851,6.765,6.7851,431200.0
2004-04-14 12:30:00,13.49,13.49,13.43,13.44,387300.0,6.7851,6.7851,6.7549,6.7599,387300.0
2004-04-14 13:00:00,13.44,13.45,13.38,13.39,272400.0,6.7599,6.765,6.7298,6.7348,272400.0
2004-04-14 13:30:00,13.39,13.44,13.38,13.43,238500.0,6.7348,6.7599,6.7298,6.7549,238500.0
2004-04-14 14:00:00,13.43,13.43,13.35,13.35,232600.0,6.7549,6.7549,6.7147,6.7147,232600.0
2004-04-14 14:30:00,13.35,13.35,13.27,13.28,685200.0,6.7147,6.7147,6.6744,6.6795,685200.0
2004-04-14 15:00:00,13.28,13.28,13.18,13.2,816000.0,6.6795,6.6795,6.6292,6.6392,816000.0
2004-04-14 15:30:00,13.2,13.26,13.19,13.25,1348000.0,6.6392,6.6694,6.6342,6.6644,1348000.0
2004-04-15 09:30:00,13.25,13.28,13.2,13.2,1135900.0,6.6644,6.6795,6.6392,6.6392,1135900.0
2004-04-15 10:00:00,13.2,13.22,13.15,13.18,511200.0,6.6392,6.6493,6.6141,6.6292,511200.0
2004-04-15 10:30:00,13.18,13.19,13.11,13.12,716300.0,6.6292,6.6342,6.5939,6.599,716300.0
2004-04-15 11:00:00,13.13,13.19,13.12,13.13,352000.0,6.604,6.6342,6.599,6.604,352000.0
2004-04-15 11:30:00,13.12,13.14,13.07,13.12,225100.0,6.599,6.609,6.5738,6.599,225100.0
2004-04-15 12:00:00,13.12,13.13,13.04,13.05,272100.0,6.599,6.604,6.5587,6.5638,272100.0
2004-04-15 12:30:00,13.06,13.14,13.03,13.1,275800.0,6.5688,6.609,6.5537,6.5889,275800.0
2004-04-15 13:00:00,13.1,13.13,13.05,13.08,295200.0,6.5889,6.604,6.5638,6.5789,295200.0
2004-04-15 13:30:00,13.08,13.08,13.0,13.01,530200.0,6.5789,6.5789,6.5386,6.5437,530200.0
2004-04-15 14:00:00,13.01,13.05,13.01,13.05,465600.0,6.5437,6.5638,6.5437,6.5638,465600.0
2004-04-15 14:30:00,13.06,13.15,13.03,13.15,504100.0,6.5688,6.6141,6.5537,6.6141,504100.0
2004-04-15 15:00:00,13.15,13.18,13.09,13.13,582200.0,6.6141,6.6292,6.5839,6.604,582200.0
2004-04-15 15:30:00,13.13,13.18,13.12,13.13,775800.0,6.604,6.6292,6.599,6.604,775800.0
2004-04-16 09:30:00,13.2,13.2,13.13,13.15,732300.0,6.6392,6.6392,6.604,6.6141,732300.0
2004-04-16 10:00:00,13.15,13.2,13.13,13.18,332700.0,6.6141,6.6392,6.604,6.6292,332700.0
2004-04-16 10:30:00,13.18,13.28,13.18,13.26,378000.0,6.6292,6.6795,6.6292,6.6694,378000.0
2004-04-16 11:00:00,13.26,13.3,13.25,13.28,253400.0,6.6694,6.6895,6.6644,6.6795,253400.0
2004-04-16 11:30:00,13.27,13.29,13.25,13.26,158600.0,6.6744,6.6845,6.6644,6.6694,158600.0
2004-04-16 12:00:00,13.26,13.31,13.25,13.28,388300.0,6.6694,6.6945,6.6644,6.6795,388300.0
2004-04-16 12:30:00,13.28,13.3,13.25,13.27,169700.0,6.6795,6.6895,6.6644,6.6744,169700.0
2004-04-16 13:00:00,13.27,13.3,13.26,13.29,168600.0,6.6744,6.6895,6.6694,6.6845,168600.0
2004-04-16 13:30:00,13.29,13.31,13.28,13.3,202500.0,6.6845,6.6945,6.6795,6.6895,202500.0
2004-04-16 14:00:00,13.3,13.34,13.29,13.34,276300.0,6.6895,6.7096,6.6845,6.7096,276300.0
2004-04-16 14:30:00,13.34,13.37,13.33,13.37,382100.0,6.7096,6.7247,6.7046,6.7247,382100.0
2004-04-16 15:00:00,13.36,13.37,13.31,13.32,333600.0,6.7197,6.7247,6.6945,6.6996,333600.0
2004-04-16 15:30:00,13.31,13.39,13.3,13.33,639000.0,6.6945,6.7348,6.6895,6.7046,639000.0
2004-04-19 09:30:00,13.35,13.45,13.27,13.3,507000.0,6.7147,6.765,6.6744,6.6895,507000.0
2004-04-19 10:00:00,13.3,13.31,13.22,13.27,269800.0,6.6895,6.6945,6.6493,6.6744,269800.0
2004-04-19 10:30:00,13.26,13.27,13.17,13.24,578800.0,6.6694,6.6744,6.6241,6.6593,578800.0
2004-04-19 11:00:00,13.23,13.32,13.21,13.31,229700.0,6.6543,6.6996,6.6442,6.6945,229700.0
2004-04-19 11:30:00,13.31,13.34,13.3,13.3,215500.0,6.6945,6.7096,6.6895,6.6895,215500.0
2004-04-19 12:00:00,13.3,13.34,13.3,13.33,228800.0,6.6895,6.7096,6.6895,6.7046,228800.0
2004-04-19 12:30:00,13.34,13.36,13.29,13.34,366600.0,6.7096,6.7197,6.6845,6.7096,366600.0
2004-04-19 13:00:00,13.34,13.34,13.28,13.29,539300.0,6.7096,6.7096,6.6795,6.6845,539300.0
2004-04-19 13:30:00,13.29,13.3,13.24,13.28,147900.0,6.6845,6.6895,6.6593,6.6795,147900.0
2004-04-19 14:00:00,13.28,13.29,13.22,13.22,149500.0,6.6795,6.6845,6.6493,6.6493,149500.0
2004-04-19 14:30:00,13.23,13.28,13.22,13.26,255400.0,6.6543,6.6795,6.6493,6.6694,255400.0
2004-04-19 15:00:00,13.27,13.31,13.24,13.29,344600.0,6.6744,6.6945,6.6593,6.6845,344600.0
2004-04-19 15:30:00,13.3,13.33,13.27,13.32,718900.0,6.6895,6.7046,6.6744,6.6996,718900.0
2004-04-20 09:30:00,13.85,13.9,13.65,13.76,3715000.0,6.9661,6.9913,6.8656,6.9209,3715000.0
2004-04-20 10:00:00,13.77,14.1,13.77,13.96,3858300.0,6.9259,7.0919,6.9259,7.0215,3858300.0
2004-04-20 10:30:00,13.95,13.96,13.83,13.86,1844700.0,7.0164,7.0215,6.9561,6.9712,1844700.0
2004-04-20 11:00:00,13.86,13.91,13.81,13.89,1212000.0,6.9712,6.9963,6.946,6.9863,1212000.0
2004-04-20 11:30:00,13.9,13.95,13.89,13.89,515700.0,6.9913,7.0164,6.9863,6.9863,515700.0
2004-04-20 12:00:00,13.89,13.91,13.83,13.84,414000.0,6.9863,6.9963,6.9561,6.9611,414000.0
2004-04-20 12:30:00,13.83,13.89,13.83,13.88,379600.0,6.9561,6.9863,6.9561,6.9812,379600.0
2004-04-20 13:00:00,13.89,13.9,13.87,13.89,368600.0,6.9863,6.9913,6.9762,6.9863,368600.0
2004-04-20 13:30:00,13.89,13.93,13.89,13.91,489300.0,6.9863,7.0064,6.9863,6.9963,489300.0
2004-04-20 14:00:00,13.9,13.95,13.89,13.93,482700.0,6.9913,7.0164,6.9863,7.0064,482700.0
2004-04-20 14:30:00,13.92,13.92,13.82,13.84,920000.0,7.0014,7.0014,6.9511,6.9611,920000.0
2004-04-20 15:00:00,13.84,13.88,13.8,13.81,873600.0,6.9611,6.9812,6.941,6.946,873600.0
2004-04-20 15:30:00,13.81,13.81,13.53,13.58,1961400.0,6.946,6.946,6.8052,6.8303,1961400.0
2004-04-21 09:30:00,14.65,14.95,13.56,14.88,11000000.0,7.3685,7.5194,6.8203,7.4842,11000000.0
2004-04-21 10:00:00,14.88,15.13,14.88,15.02,9730600.0,7.4842,7.6099,7.4842,7.5546,9730600.0
2004-04-21 10:30:00,15.03,15.03,14.8,14.87,3812600.0,7.5597,7.5597,7.444,7.4792,3812600.0
2004-04-21 11:00:00,14.87,14.91,14.76,14.82,2464000.0,7.4792,7.4993,7.4239,7.454,2464000.0
2004-04-21 11:30:00,14.82,14.83,14.75,14.79,1658400.0,7.454,7.4591,7.4188,7.4389,1658400.0
2004-04-21 12:00:00,14.8,14.94,14.77,14.93,2135900.0,7.444,7.5144,7.4289,7.5094,2135900.0
2004-04-21 12:30:00,14.93,14.95,14.89,14.91,1716800.0,7.5094,7.5194,7.4892,7.4993,1716800.0
2004-04-21 13:00:00,14.9,14.92,14.84,14.84,846100.0,7.4943,7.5043,7.4641,7.4641,846100.0
2004-04-21 13:30:00,14.84,14.86,14.8,14.82,1444700.0,7.4641,7.4741,7.444,7.454,1444700.0
2004-04-21 14:00:00,14.83,14.86,14.76,14.8,1764700.0,7.4591,7.4741,7.4239,7.444,1764700.0
2004-04-21 14:30:00,14.8,14.92,14.79,14.89,2103700.0,7.444,7.5043,7.4389,7.4892,2103700.0
2004-04-21 15:00:00,14.88,14.93,14.88,14.91,1174400.0,7.4842,7.5094,7.4842,7.4993,1174400.0
2004-04-21 15:30:00,14.9,14.98,14.9,14.94,2990000.0,7.4943,7.5345,7.4943,7.5144,2990000.0
2004-04-22 09:30:00,14.94,15.34,14.9,15.32,3559600.0,7.5144,7.7156,7.4943,7.7055,3559600.0
2004-04-22 10:00:00,15.33,15.46,15.25,15.27,3596100.0,7.7105,7.7759,7.6703,7.6804,3596100.0
2004-04-22 10:30:00,15.27,15.46,15.26,15.45,2017500.0,7.6804,7.7759,7.6753,7.7709,2017500.0
2004-04-22 11:00:00,15.45,15.57,15.45,15.54,2888000.0,7.7709,7.8313,7.7709,7.8162,2888000.0
2004-04-22 11:30:00,15.54,15.62,15.54,15.61,2143100.0,7.8162,7.8564,7.8162,7.8514,2143100.0
2004-04-22 12:00:00,15.62,15.78,15.6,15.78,2781900.0,7.8564,7.9369,7.8463,7.9369,2781900.0
2004-04-22 12:30:00,15.77,15.79,15.6,15.62,1841800.0,7.9319,7.9419,7.8463,7.8564,1841800.0
2004-04-22 13:00:00,15.63,15.76,15.63,15.74,1159600.0,7.8614,7.9268,7.8614,7.9168,1159600.0
2004-04-22 13:30:00,15.75,15.89,15.73,15.85,1920200.0,7.9218,7.9922,7.9117,7.9721,1920200.0
2004-04-22 14:00:00,15.84,15.85,15.78,15.81,1925100.0,7.9671,7.9721,7.9369,7.952,1925100.0
2004-04-22 14:30:00,15.82,15.9,15.79,15.87,1637300.0,7.957,7.9972,7.9419,7.9821,1637300.0
2004-04-22 15:00:00,15.87,15.9,15.85,15.89,1574800.0,7.9821,7.9972,7.9721,7.9922,1574800.0
2004-04-22 15:30:00,15.88,15.9,15.77,15.79,3286100.0,7.9872,7.9972,7.9319,7.9419,3286100.0
2004-04-23 09:30:00,15.8,15.83,15.77,15.8,2401500.0,7.9469,7.962,7.9319,7.9469,2401500.0
2004-04-23 10:00:00,15.8,15.81,15.5,15.76,1312300.0,7.9469,7.952,7.796,7.9268,1312300.0
2004-04-23 10:30:00,15.75,15.77,15.68,15.68,1357600.0,7.9218,7.9319,7.8866,7.8866,1357600.0
2004-04-23 11:00:00,15.69,15.75,15.57,15.58,1286800.0,7.8916,7.9218,7.8313,7.8363,1286800.0
2004-04-23 11:30:00,15.59,15.74,15.58,15.68,1243300.0,7.8413,7.9168,7.8363,7.8866,1243300.0
2004-04-23 12:00:00,15.68,15.8,15.68,15.77,728600.0,7.8866,7.9469,7.8866,7.9319,728600.0
2004-04-23 12:30:00,15.78,15.83,15.77,15.83,801700.0,7.9369,7.962,7.9319,7.962,801700.0
2004-04-23 13:00:00,15.83,15.83,15.75,15.77,351100.0,7.962,7.962,7.9218,7.9319,351100.0
2004-04-23 13:30:00,15.76,15.83,15.75,15.83,512000.0,7.9268,7.962,7.9218,7.962,512000.0
2004-04-23 14:00:00,15.82,15.9,15.8,15.9,744300.0,7.957,7.9972,7.9469,7.9972,744300.0
2004-04-23 14:30:00,15.9,15.95,15.83,15.88,860000.0,7.9972,8.0224,7.962,7.9872,860000.0
2004-04-23 15:00:00,15.88,15.91,15.83,15.85,732200.0,7.9872,8.0023,7.962,7.9721,732200.0
2004-04-23 15:30:00,15.84,15.85,15.71,15.71,1401600.0,7.9671,7.9721,7.9017,7.9017,1401600.0
2004-04-26 09:30:00,15.85,16.05,15.81,16.04,2853700.0,7.9721,8.0727,7.952,8.0677,2853700.0
2004-04-26 10:00:00,16.03,16.1,16.0,16.0,1738300.0,8.0626,8.0978,8.0475,8.0475,1738300.0
2004-04-26 10:30:00,16.0,16.01,15.92,15.94,1045600.0,8.0475,8.0526,8.0073,8.0174,1045600.0
2004-04-26 11:00:00,15.93,15.95,15.85,15.91,838300.0,8.0123,8.0224,7.9721,8.0023,838300.0
2004-04-26 11:30:00,15.91,15.92,15.87,15.88,604200.0,8.0023,8.0073,7.9821,7.9872,604200.0
2004-04-26 12:00:00,15.87,15.92,15.82,15.83,705100.0,7.9821,8.0073,7.957,7.962,705100.0
2004-04-26 12:30:00,15.83,15.87,15.82,15.83,439200.0,7.962,7.9821,7.957,7.962,439200.0
2004-04-26 13:00:00,15.83,15.87,15.81,15.84,457800.0,7.962,7.9821,7.952,7.9671,457800.0
2004-04-26 13:30:00,15.83,15.89,15.82,15.85,278900.0,7.962,7.9922,7.957,7.9721,278900.0
2004-04-26 14:00:00,15.85,15.86,15.75,15.75,608700.0,7.9721,7.9771,7.9218,7.9218,608700.0
2004-04-26 14:30:00,15.75,15.8,15.71,15.8,728400.0,7.9218,7.9469,7.9017,7.9469,728400.0
2004-04-26 15:00:00,15.8,15.8,15.73,15.8,801200.0,7.9469,7.9469,7.9117,7.9469,801200.0
2004-04-26 15:30:00,15.8,15.8,15.68,15.69,1203300.0,7.9469,7.9469,7.8866,7.8916,1203300.0
2004-04-27 09:30:00,15.79,15.85,15.68,15.68,1384100.0,7.9419,7.9721,7.8866,7.8866,1384100.0
2004-04-27 10:00:00,15.69,15.96,15.66,15.86,1516100.0,7.8916,8.0274,7.8765,7.9771,1516100.0
2004-04-27 10:30:00,15.86,15.91,15.84,15.85,1906900.0,7.9771,8.0023,7.9671,7.9721,1906900.0
2004-04-27 11:00:00,15.86,15.97,15.84,15.96,772500.0,7.9771,8.0324,7.9671,8.0274,772500.0
2004-04-27 11:30:00,15.95,16.08,15.95,16.03,1442800.0,8.0224,8.0878,8.0224,8.0626,1442800.0
2004-04-27 12:00:00,16.02,16.04,15.98,16.02,711100.0,8.0576,8.0677,8.0375,8.0576,711100.0
2004-04-27 12:30:00,16.02,16.03,15.97,15.98,695400.0,8.0576,8.0626,8.0324,8.0375,695400.0
2004-04-27 13:00:00,15.98,16.03,15.98,16.02,483500.0,8.0375,8.0626,8.0375,8.0576,483500.0
2004-04-27 13:30:00,16.02,16.13,16.02,16.11,943000.0,8.0576,8.1129,8.0576,8.1029,943000.0
2004-04-27 14:00:00,16.12,16.18,16.1,16.15,1614700.0,8.1079,8.1381,8.0978,8.123,1614700.0
2004-04-27 14:30:00,16.16,16.19,16.09,16.16,2317300.0,8.128,8.1431,8.0928,8.128,2317300.0
2004-04-27 15:00:00,16.15,16.23,16.12,16.13,1536600.0,8.123,8.1632,8.1079,8.1129,1536600.0
2004-04-27 15:30:00,16.13,16.13,16.01,16.04,1736400.0,8.1129,8.1129,8.0526,8.0677,1736400.0
2004-04-28 09:30:00,15.94,15.94,15.67,15.82,2557300.0,8.0691,8.0691,7.9324,8.0083,2557300.0
2004-04-28 10:00:00,15.82,15.82,15.71,15.72,853400.0,8.0083,8.0083,7.9527,7.9577,853400.0
2004-04-28 10:30:00,15.72,15.77,15.67,15.68,810800.0,7.9577,7.983,7.9324,7.9375,810800.0
2004-04-28 11:00:00,15.68,15.69,15.6,15.6,1214400.0,7.9375,7.9425,7.897,7.897,1214400.0
2004-04-28 11:30:00,15.6,15.66,15.56,15.62,1193300.0,7.897,7.9273,7.8767,7.9071,1193300.0
2004-04-28 12:00:00,15.62,15.67,15.6,15.6,348200.0,7.9071,7.9324,7.897,7.897,348200.0
2004-04-28 12:30:00,15.6,15.7,15.56,15.7,512500.0,7.897,7.9476,7.8767,7.9476,512500.0
2004-04-28 13:00:00,15.7,15.71,15.58,15.59,961300.0,7.9476,7.9527,7.8868,7.8919,961300.0
2004-04-28 13:30:00,15.59,15.63,15.54,15.58,637200.0,7.8919,7.9122,7.8666,7.8868,637200.0
2004-04-28 14:00:00,15.58,15.59,15.52,15.54,682200.0,7.8868,7.8919,7.8565,7.8666,682200.0
2004-04-28 14:30:00,15.53,15.58,15.49,15.49,639900.0,7.8615,7.8868,7.8413,7.8413,639900.0
2004-04-28 15:00:00,15.5,15.53,15.44,15.45,1014200.0,7.8463,7.8615,7.816,7.821,1014200.0
2004-04-28 15:30:00,15.45,15.57,15.45,15.5,1636300.0,7.821,7.8818,7.821,7.8463,1636300.0
2004-04-29 09:30:00,15.55,15.68,15.53,15.67,1340300.0,7.8717,7.9375,7.8615,7.9324,1340300.0
2004-04-29 10:00:00,15.67,15.83,15.62,15.79,1548100.0,7.9324,8.0134,7.9071,7.9931,1548100.0
2004-04-29 10:30:00,15.8,15.8,15.66,15.69,1055600.0,7.9982,7.9982,7.9273,7.9425,1055600.0
2004-04-29 11:00:00,15.69,15.69,15.54,15.54,757900.0,7.9425,7.9425,7.8666,7.8666,757900.0
2004-04-29 11:30:00,15.55,15.61,15.51,15.52,483300.0,7.8717,7.902,7.8514,7.8565,483300.0
2004-04-29 12:00:00,15.53,15.54,15.41,15.46,457500.0,7.8615,7.8666,7.8008,7.8261,457500.0
2004-04-29 12:30:00,15.48,15.48,15.36,15.39,641000.0,7.8362,7.8362,7.7755,7.7907,641000.0
2004-04-29 13:00:00,15.39,15.41,15.37,15.38,541800.0,7.7907,7.8008,7.7805,7.7856,541800.0
2004-04-29 13:30:00,15.37,15.48,15.37,15.42,342000.0,7.7805,7.8362,7.7805,7.8058,342000.0
2004-04-29 14:00:00,15.42,15.44,15.26,15.28,601600.0,7.8058,7.816,7.7249,7.735,601600.0
2004-04-29 14:30:00,15.29,15.29,15.17,15.23,697900.0,7.74,7.74,7.6793,7.7097,697900.0
2004-04-29 15:00:00,15.22,15.3,15.19,15.25,891300.0,7.7046,7.7451,7.6894,7.7198,891300.0
2004-04-29 15:30:00,15.24,15.41,15.23,15.36,1374400.0,7.7147,7.8008,7.7097,7.7755,1374400.0
2004-04-30 09:30:00,15.47,15.64,15.36,15.45,1468800.0,7.8312,7.9172,7.7755,7.821,1468800.0
2004-04-30 10:00:00,15.44,15.55,15.37,15.43,1077400.0,7.816,7.8717,7.7805,7.8109,1077400.0
2004-04-30 10:30:00,15.44,15.55,15.37,15.52,759900.0,7.816,7.8717,7.7805,7.8565,759900.0
2004-04-30 11:00:00,15.51,15.6,15.5,15.57,722900.0,7.8514,7.897,7.8463,7.8818,722900.0
2004-04-30 11:30:00,15.57,15.58,15.52,15.57,436300.0,7.8818,7.8868,7.8565,7.8818,436300.0
2004-04-30 12:00:00,15.57,15.63,15.42,15.47,870700.0,7.8818,7.9122,7.8058,7.8312,870700.0
2004-04-30 12:30:00,15.47,15.51,15.42,15.46,548100.0,7.8312,7.8514,7.8058,7.8261,548100.0
2004-04-30 13:00:00,15.45,15.47,15.43,15.46,686400.0,7.821,7.8312,7.8109,7.8261,686400.0
2004-04-30 13:30:00,15.46,15.58,15.46,15.58,482400.0,7.8261,7.8868,7.8261,7.8868,482400.0
2004-04-30 14:00:00,15.57,15.57,15.47,15.49,327300.0,7.8818,7.8818,7.8312,7.8413,327300.0
2004-04-30 14:30:00,15.49,15.58,15.48,15.49,422000.0,7.8413,7.8868,7.8362,7.8413,422000.0
2004-04-30 15:00:00,15.5,15.51,15.39,15.43,577000.0,7.8463,7.8514,7.7907,7.8109,577000.0
2004-04-30 15:30:00,15.43,15.43,15.3,15.35,1423000.0,7.8109,7.8109,7.7451,7.7704,1423000.0
2004-05-03 09:30:00,15.2,15.43,15.2,15.26,1021600.0,7.6945,7.8109,7.6945,7.7249,1021600.0
2004-05-03 10:00:00,15.26,15.33,15.18,15.29,998000.0,7.7249,7.7603,7.6844,7.74,998000.0
2004-05-03 10:30:00,15.29,15.35,15.25,15.27,741000.0,7.74,7.7704,7.7198,7.7299,741000.0
2004-05-03 11:00:00,15.27,15.31,15.22,15.31,916500.0,7.7299,7.7502,7.7046,7.7502,916500.0
2004-05-03 11:30:00,15.3,15.32,15.26,15.28,630700.0,7.7451,7.7552,7.7249,7.735,630700.0
2004-05-03 12:00:00,15.29,15.29,14.9,15.0,2742100.0,7.74,7.74,7.5426,7.5932,2742100.0
2004-05-03 12:30:00,15.0,15.03,14.91,14.97,826300.0,7.5932,7.6084,7.5477,7.5781,826300.0
2004-05-03 13:00:00,14.98,15.04,14.94,14.94,671200.0,7.5831,7.6135,7.5629,7.5629,671200.0
2004-05-03 13:30:00,14.94,15.07,14.94,15.03,763100.0,7.5629,7.6287,7.5629,7.6084,763100.0
2004-05-03 14:00:00,15.04,15.18,15.03,15.1,840700.0,7.6135,7.6844,7.6084,7.6439,840700.0
2004-05-03 14:30:00,15.1,15.15,14.96,15.01,597900.0,7.6439,7.6692,7.573,7.5983,597900.0
2004-05-03 15:00:00,15.01,15.12,15.01,15.11,715600.0,7.5983,7.654,7.5983,7.6489,715600.0
2004-05-03 15:30:00,15.1,15.31,15.1,15.26,1800700.0,7.6439,7.7502,7.6439,7.7249,1800700.0
2004-05-04 09:30:00,15.15,15.3,15.05,15.24,739300.0,7.6692,7.7451,7.6185,7.7147,739300.0
2004-05-04 10:00:00,15.25,15.35,15.19,15.3,684200.0,7.7198,7.7704,7.6894,7.7451,684200.0
2004-05-04 10:30:00,15.3,15.45,15.28,15.43,549800.0,7.7451,7.821,7.735,7.8109,549800.0
2004-05-04 11:00:00,15.42,15.45,15.29,15.32,599300.0,7.8058,7.821,7.74,7.7552,599300.0
2004-05-04 11:30:00,15.31,15.37,15.28,15.29,405600.0,7.7502,7.7805,7.735,7.74,405600.0
2004-05-04 12:00:00,15.27,15.4,15.25,15.4,532800.0,7.7299,7.7957,7.7198,7.7957,532800.0
2004-05-04 12:30:00,15.39,15.43,15.33,15.38,343100.0,7.7907,7.8109,7.7603,7.7856,343100.0
2004-05-04 13:00:00,15.38,15.44,15.37,15.43,190900.0,7.7856,7.816,7.7805,7.8109,190900.0
2004-05-04 13:30:00,15.44,15.5,15.32,15.35,1014800.0,7.816,7.8463,7.7552,7.7704,1014800.0
2004-05-04 14:00:00,15.35,15.57,15.35,15.42,744300.0,7.7704,7.8818,7.7704,7.8058,744300.0
2004-05-04 14:30:00,15.4,15.65,15.4,15.62,736100.0,7.7957,7.9223,7.7957,7.9071,736100.0
2004-05-04 15:00:00,15.63,15.63,15.35,15.37,898100.0,7.9122,7.9122,7.7704,7.7805,898100.0
2004-05-04 15:30:00,15.38,15.45,15.32,15.4,1861600.0,7.7856,7.821,7.7552,7.7957,1861600.0
2004-05-05 09:30:00,15.31,15.4,15.14,15.21,1870200.0,7.7502,7.7957,7.6641,7.6995,1870200.0
2004-05-05 10:00:00,15.21,15.23,15.1,15.21,1021700.0,7.6995,7.7097,7.6439,7.6995,1021700.0
2004-05-05 10:30:00,15.22,15.23,15.17,15.2,959600.0,7.7046,7.7097,7.6793,7.6945,959600.0
2004-05-05 11:00:00,15.21,15.21,15.12,15.13,1006200.0,7.6995,7.6995,7.654,7.659,1006200.0
2004-05-05 11:30:00,15.12,15.18,15.12,15.15,478200.0,7.654,7.6844,7.654,7.6692,478200.0
2004-05-05 12:00:00,15.14,15.16,15.05,15.05,329200.0,7.6641,7.6742,7.6185,7.6185,329200.0
2004-05-05 12:30:00,15.05,15.09,15.03,15.06,477400.0,7.6185,7.6388,7.6084,7.6236,477400.0
2004-05-05 13:00:00,15.07,15.07,15.04,15.04,704700.0,7.6287,7.6287,7.6135,7.6135,704700.0
2004-05-05 13:30:00,15.05,15.13,15.04,15.13,554800.0,7.6185,7.659,7.6135,7.659,554800.0
2004-05-05 14:00:00,15.13,15.13,15.07,15.11,378200.0,7.659,7.659,7.6287,7.6489,378200.0
2004-05-05 14:30:00,15.11,15.13,15.08,15.11,383400.0,7.6489,7.659,7.6337,7.6489,383400.0
2004-05-05 15:00:00,15.11,15.16,15.09,15.11,696000.0,7.6489,7.6742,7.6388,7.6489,696000.0
2004-05-05 15:30:00,15.11,15.18,15.09,15.12,1169100.0,7.6489,7.6844,7.6388,7.654,1169100.0
2004-05-06 09:30:00,15.0,15.0,14.8,14.84,1080100.0,7.5932,7.5932,7.492,7.5122,1080100.0
2004-05-06 10:00:00,14.83,14.92,14.82,14.83,1175000.0,7.5072,7.5527,7.5021,7.5072,1175000.0
2004-05-06 10:30:00,14.83,14.84,14.71,14.71,1751600.0,7.5072,7.5122,7.4464,7.4464,1751600.0
2004-05-06 11:00:00,14.72,14.77,14.69,14.71,1169200.0,7.4515,7.4768,7.4363,7.4464,1169200.0
2004-05-06 11:30:00,14.71,14.76,14.7,14.72,684800.0,7.4464,7.4717,7.4414,7.4515,684800.0
2004-05-06 12:00:00,14.72,14.73,14.69,14.7,443200.0,7.4515,7.4566,7.4363,7.4414,443200.0
2004-05-06 12:30:00,14.7,14.73,14.68,14.68,414000.0,7.4414,7.4566,7.4312,7.4312,414000.0
2004-05-06 13:00:00,14.68,14.79,14.68,14.79,551300.0,7.4312,7.4869,7.4312,7.4869,551300.0
2004-05-06 13:30:00,14.79,14.8,14.71,14.71,286500.0,7.4869,7.492,7.4464,7.4464,286500.0
2004-05-06 14:00:00,14.72,14.79,14.7,14.79,490600.0,7.4515,7.4869,7.4414,7.4869,490600.0
2004-05-06 14:30:00,14.8,14.84,14.75,14.82,422200.0,7.492,7.5122,7.4667,7.5021,422200.0
2004-05-06 15:00:00,14.83,14.91,14.82,14.88,805800.0,7.5072,7.5477,7.5021,7.5325,805800.0
2004-05-06 15:30:00,14.9,14.97,14.83,14.88,1087700.0,7.5426,7.5781,7.5072,7.5325,1087700.0
2004-05-07 09:30:00,14.65,14.76,14.55,14.56,1894100.0,7.4161,7.4717,7.3654,7.3705,1894100.0
2004-05-07 10:00:00,14.56,14.56,14.21,14.38,3126200.0,7.3705,7.3705,7.1933,7.2794,3126200.0
2004-05-07 10:30:00,14.39,14.43,14.26,14.39,1676700.0,7.2844,7.3047,7.2186,7.2844,1676700.0
2004-05-07 11:00:00,14.38,14.4,14.25,14.37,1325000.0,7.2794,7.2895,7.2136,7.2743,1325000.0
2004-05-07 11:30:00,14.36,14.41,14.34,14.38,496000.0,7.2693,7.2946,7.2591,7.2794,496000.0
2004-05-07 12:00:00,14.38,14.39,14.26,14.34,725300.0,7.2794,7.2844,7.2186,7.2591,725300.0
2004-05-07 12:30:00,14.35,14.4,14.34,14.38,609700.0,7.2642,7.2895,7.2591,7.2794,609700.0
2004-05-07 13:00:00,14.39,14.49,14.38,14.44,795800.0,7.2844,7.3351,7.2794,7.3098,795800.0
2004-05-07 13:30:00,14.44,14.46,14.37,14.4,652000.0,7.3098,7.3199,7.2743,7.2895,652000.0
2004-05-07 14:00:00,14.4,14.42,14.35,14.42,2177000.0,7.2895,7.2996,7.2642,7.2996,2177000.0
2004-05-07 14:30:00,14.42,14.47,14.33,14.43,1001800.0,7.2996,7.3249,7.2541,7.3047,1001800.0
2004-05-07 15:00:00,14.43,14.43,14.37,14.39,872700.0,7.3047,7.3047,7.2743,7.2844,872700.0
2004-05-07 15:30:00,14.39,14.44,14.3,14.31,1576200.0,7.2844,7.3098,7.2389,7.2439,1576200.0
2004-05-10 09:30:00,14.25,14.25,14.03,14.16,1440400.0,7.2136,7.2136,7.1022,7.168,1440400.0
2004-05-10 10:00:00,14.15,14.2,14.07,14.16,1244700.0,7.163,7.1883,7.1225,7.168,1244700.0
2004-05-10 10:30:00,14.16,14.17,14.06,14.11,892500.0,7.168,7.1731,7.1174,7.1427,892500.0
2004-05-10 11:00:00,14.1,14.11,14.04,14.06,1568800.0,7.1376,7.1427,7.1073,7.1174,1568800.0
2004-05-10 11:30:00,14.05,14.08,14.01,14.05,1109100.0,7.1123,7.1275,7.0921,7.1123,1109100.0
2004-05-10 12:00:00,14.06,14.07,13.89,13.94,1369300.0,7.1174,7.1225,7.0313,7.0566,1369300.0
2004-05-10 12:30:00,13.94,14.07,13.92,14.07,1534100.0,7.0566,7.1225,7.0465,7.1225,1534100.0
2004-05-10 13:00:00,14.07,14.13,14.06,14.11,1096600.0,7.1225,7.1528,7.1174,7.1427,1096600.0
2004-05-10 13:30:00,14.12,14.13,14.05,14.06,667600.0,7.1478,7.1528,7.1123,7.1174,667600.0
2004-05-10 14:00:00,14.07,14.08,14.0,14.0,461600.0,7.1225,7.1275,7.087,7.087,461600.0
2004-05-10 14:30:00,14.0,14.05,13.97,14.0,1122200.0,7.087,7.1123,7.0718,7.087,1122200.0
2004-05-10 15:00:00,14.01,14.05,13.96,13.97,800800.0,7.0921,7.1123,7.0668,7.0718,800800.0
2004-05-10 15:30:00,13.98,14.04,13.95,14.03,2067400.0,7.0769,7.1073,7.0617,7.1022,2067400.0
2004-05-11 09:30:00,14.01,14.3,14.01,14.28,1767300.0,7.0921,7.2389,7.0921,7.2288,1767300.0
2004-05-11 10:00:00,14.28,14.38,14.27,14.33,995600.0,7.2288,7.2794,7.2237,7.2541,995600.0
2004-05-11 10:30:00,14.33,14.45,14.25,14.4,1069900.0,7.2541,7.3148,7.2136,7.2895,1069900.0
2004-05-11 11:00:00,14.4,14.49,14.4,14.48,757700.0,7.2895,7.3351,7.2895,7.33,757700.0
2004-05-11 11:30:00,14.48,14.54,14.45,14.45,565500.0,7.33,7.3604,7.3148,7.3148,565500.0
2004-05-11 12:00:00,14.45,14.48,14.42,14.46,541200.0,7.3148,7.33,7.2996,7.3199,541200.0
2004-05-11 12:30:00,14.47,14.47,14.37,14.4,510100.0,7.3249,7.3249,7.2743,7.2895,510100.0
2004-05-11 13:00:00,14.4,14.41,14.35,14.4,332300.0,7.2895,7.2946,7.2642,7.2895,332300.0
2004-05-11 13:30:00,14.4,14.41,14.35,14.38,787800.0,7.2895,7.2946,7.2642,7.2794,787800.0
2004-05-11 14:00:00,14.37,14.45,14.37,14.41,508800.0,7.2743,7.3148,7.2743,7.2946,508800.0
2004-05-11 14:30:00,14.42,14.45,14.37,14.39,952300.0,7.2996,7.3148,7.2743,7.2844,952300.0
2004-05-11 15:00:00,14.39,14.44,14.36,14.38,784800.0,7.2844,7.3098,7.2693,7.2794,784800.0
2004-05-11 15:30:00,14.38,14.42,14.36,14.39,1111000.0,7.2794,7.2996,7.2693,7.2844,1111000.0
2004-05-12 09:30:00,14.3,14.33,14.19,14.2,767700.0,7.2389,7.2541,7.1832,7.1883,767700.0
2004-05-12 10:00:00,14.19,14.2,14.08,14.09,873800.0,7.1832,7.1883,7.1275,7.1326,873800.0
2004-05-12 10:30:00,14.09,14.09,14.02,14.07,974100.0,7.1326,7.1326,7.0971,7.1225,974100.0
2004-05-12 11:00:00,14.08,14.09,14.01,14.01,706900.0,7.1275,7.1326,7.0921,7.0921,706900.0
2004-05-12 11:30:00,14.02,14.04,13.95,13.97,725500.0,7.0971,7.1073,7.0617,7.0718,725500.0
2004-05-12 12:00:00,13.97,13.97,13.92,13.95,600500.0,7.0718,7.0718,7.0465,7.0617,600500.0
2004-05-12 12:30:00,13.95,14.08,13.94,14.05,936100.0,7.0617,7.1275,7.0566,7.1123,936100.0
2004-05-12 13:00:00,14.05,14.09,14.02,14.02,315000.0,7.1123,7.1326,7.0971,7.0971,315000.0
2004-05-12 13:30:00,14.01,14.05,13.97,14.03,458100.0,7.0921,7.1123,7.0718,7.1022,458100.0
2004-05-12 14:00:00,14.02,14.15,14.02,14.15,487000.0,7.0971,7.163,7.0971,7.163,487000.0
2004-05-12 14:30:00,14.15,14.27,14.12,14.17,663600.0,7.163,7.2237,7.1478,7.1731,663600.0
2004-05-12 15:00:00,14.18,14.46,14.17,14.4,1108900.0,7.1781,7.3199,7.1731,7.2895,1108900.0
2004-05-12 15:30:00,14.4,14.49,14.36,14.48,1216500.0,7.2895,7.3351,7.2693,7.33,1216500.0
2004-05-13 09:30:00,14.35,14.35,14.21,14.29,601000.0,7.2642,7.2642,7.1933,7.2338,601000.0
2004-05-13 10:00:00,14.29,14.33,14.2,14.23,623100.0,7.2338,7.2541,7.1883,7.2035,623100.0
2004-05-13 10:30:00,14.22,14.26,14.19,14.22,1066600.0,7.1984,7.2186,7.1832,7.1984,1066600.0
2004-05-13 11:00:00,14.22,14.27,14.2,14.27,705700.0,7.1984,7.2237,7.1883,7.2237,705700.0
2004-05-13 11:30:00,14.26,14.35,14.25,14.34,753800.0,7.2186,7.2642,7.2136,7.2591,753800.0
2004-05-13 12:00:00,14.34,14.41,14.29,14.35,838900.0,7.2591,7.2946,7.2338,7.2642,838900.0
2004-05-13 12:30:00,14.35,14.39,14.33,14.35,196400.0,7.2642,7.2844,7.2541,7.2642,196400.0
2004-05-13 13:00:00,14.35,14.41,14.35,14.39,452400.0,7.2642,7.2946,7.2642,7.2844,452400.0
2004-05-13 13:30:00,14.39,14.4,14.34,14.37,358900.0,7.2844,7.2895,7.2591,7.2743,358900.0
2004-05-13 14:00:00,14.36,14.39,14.25,14.35,771700.0,7.2693,7.2844,7.2136,7.2642,771700.0
2004-05-13 14:30:00,14.35,14.4,14.31,14.35,420000.0,7.2642,7.2895,7.2439,7.2642,420000.0
2004-05-13 15:00:00,14.35,14.43,14.32,14.43,500900.0,7.2642,7.3047,7.249,7.3047,500900.0
2004-05-13 15:30:00,14.43,14.49,14.38,14.44,1266700.0,7.3047,7.3351,7.2794,7.3098,1266700.0
2004-05-14 09:30:00,14.48,14.61,14.48,14.52,1766100.0,7.33,7.3958,7.33,7.3503,1766100.0
2004-05-14 10:00:00,14.51,14.52,14.34,14.43,921600.0,7.3452,7.3503,7.2591,7.3047,921600.0
2004-05-14 10:30:00,14.43,14.49,14.35,14.48,552100.0,7.3047,7.3351,7.2642,7.33,552100.0
2004-05-14 11:00:00,14.48,14.57,14.47,14.56,463700.0,7.33,7.3756,7.3249,7.3705,463700.0
2004-05-14 11:30:00,14.56,14.58,14.49,14.5,802800.0,7.3705,7.3806,7.3351,7.3401,802800.0
2004-05-14 12:00:00,14.48,14.59,14.39,14.58,545400.0,7.33,7.3857,7.2844,7.3806,545400.0
2004-05-14 12:30:00,14.58,14.63,14.55,14.62,354000.0,7.3806,7.4059,7.3654,7.4009,354000.0
2004-05-14 13:00:00,14.61,14.75,14.61,14.71,840700.0,7.3958,7.4667,7.3958,7.4464,840700.0
2004-05-14 13:30:00,14.71,14.74,14.67,14.69,659900.0,7.4464,7.4616,7.4262,7.4363,659900.0
2004-05-14 14:00:00,14.69,14.75,14.62,14.71,500900.0,7.4363,7.4667,7.4009,7.4464,500900.0
2004-05-14 14:30:00,14.71,14.76,14.67,14.69,482000.0,7.4464,7.4717,7.4262,7.4363,482000.0
2004-05-14 15:00:00,14.69,14.71,14.64,14.7,870100.0,7.4363,7.4464,7.411,7.4414,870100.0
2004-05-14 15:30:00,14.69,14.75,14.63,14.7,1044700.0,7.4363,7.4667,7.4059,7.4414,1044700.0
2004-05-17 09:30:00,14.23,14.5,14.11,14.12,1603000.0,7.2035,7.3401,7.1427,7.1478,1603000.0
2004-05-17 10:00:00,14.13,14.29,14.12,14.21,1308600.0,7.1528,7.2338,7.1478,7.1933,1308600.0
2004-05-17 10:30:00,14.23,14.35,14.22,14.3,824800.0,7.2035,7.2642,7.1984,7.2389,824800.0
2004-05-17 11:00:00,14.3,14.37,14.29,14.35,548100.0,7.2389,7.2743,7.2338,7.2642,548100.0
2004-05-17 11:30:00,14.35,14.38,14.33,14.35,1225200.0,7.2642,7.2794,7.2541,7.2642,1225200.0
2004-05-17 12:00:00,14.36,14.39,14.35,14.38,560500.0,7.2693,7.2844,7.2642,7.2794,560500.0
2004-05-17 12:30:00,14.39,14.41,14.3,14.32,737300.0,7.2844,7.2946,7.2389,7.249,737300.0
2004-05-17 13:00:00,14.32,14.33,14.28,14.31,477600.0,7.249,7.2541,7.2288,7.2439,477600.0
2004-05-17 13:30:00,14.31,14.34,14.26,14.3,731500.0,7.2439,7.2591,7.2186,7.2389,731500.0
2004-05-17 14:00:00,14.31,14.35,14.28,14.34,479800.0,7.2439,7.2642,7.2288,7.2591,479800.0
2004-05-17 14:30:00,14.34,14.35,14.31,14.33,406300.0,7.2591,7.2642,7.2439,7.2541,406300.0
2004-05-17 15:00:00,14.34,14.38,14.3,14.31,714900.0,7.2591,7.2794,7.2389,7.2439,714900.0
2004-05-17 15:30:00,14.31,14.32,14.23,14.26,1326600.0,7.2439,7.249,7.2035,7.2186,1326600.0
2004-05-18 09:30:00,14.32,14.44,14.2,14.24,2823700.0,7.249,7.3098,7.1883,7.2085,2823700.0
2004-05-18 10:00:00,14.25,14.41,14.24,14.37,1332700.0,7.2136,7.2946,7.2085,7.2743,1332700.0
2004-05-18 10:30:00,14.37,14.45,14.32,14.43,463500.0,7.2743,7.3148,7.249,7.3047,463500.0
2004-05-18 11:00:00,14.43,14.54,14.43,14.47,844700.0,7.3047,7.3604,7.3047,7.3249,844700.0
2004-05-18 11:30:00,14.46,14.54,14.46,14.52,481100.0,7.3199,7.3604,7.3199,7.3503,481100.0
2004-05-18 12:00:00,14.53,14.54,14.48,14.49,442800.0,7.3553,7.3604,7.33,7.3351,442800.0
2004-05-18 12:30:00,14.48,14.5,14.48,14.48,172100.0,7.33,7.3401,7.33,7.33,172100.0
2004-05-18 13:00:00,14.48,14.5,14.48,14.5,262500.0,7.33,7.3401,7.33,7.3401,262500.0
2004-05-18 13:30:00,14.49,14.5,14.48,14.48,208000.0,7.3351,7.3401,7.33,7.33,208000.0
2004-05-18 14:00:00,14.48,14.49,14.43,14.48,337400.0,7.33,7.3351,7.3047,7.33,337400.0
2004-05-18 14:30:00,14.48,14.48,14.45,14.47,312100.0,7.33,7.33,7.3148,7.3249,312100.0
2004-05-18 15:00:00,14.47,14.48,14.46,14.48,411400.0,7.3249,7.33,7.3199,7.33,411400.0
2004-05-18 15:30:00,14.49,14.51,14.43,14.44,864800.0,7.3351,7.3452,7.3047,7.3098,864800.0
2004-05-19 09:30:00,14.69,14.81,14.65,14.81,1772800.0,7.4363,7.4971,7.4161,7.4971,1772800.0
2004-05-19 10:00:00,14.81,14.88,14.79,14.86,1183700.0,7.4971,7.5325,7.4869,7.5224,1183700.0
2004-05-19 10:30:00,14.87,14.87,14.75,14.75,648000.0,7.5274,7.5274,7.4667,7.4667,648000.0
2004-05-19 11:00:00,14.76,14.8,14.74,14.76,676200.0,7.4717,7.492,7.4616,7.4717,676200.0
2004-05-19 11:30:00,14.75,14.76,14.67,14.71,419100.0,7.4667,7.4717,7.4262,7.4464,419100.0
2004-05-19 12:00:00,14.71,14.71,14.59,14.6,373100.0,7.4464,7.4464,7.3857,7.3908,373100.0
2004-05-19 12:30:00,14.6,14.6,14.51,14.54,1045300.0,7.3908,7.3908,7.3452,7.3604,1045300.0
2004-05-19 13:00:00,14.55,14.55,14.4,14.4,1099200.0,7.3654,7.3654,7.2895,7.2895,1099200.0
2004-05-19 13:30:00,14.39,14.5,14.37,14.46,1113100.0,7.2844,7.3401,7.2743,7.3199,1113100.0
2004-05-19 14:00:00,14.46,14.48,14.34,14.37,1116900.0,7.3199,7.33,7.2591,7.2743,1116900.0
2004-05-19 14:30:00,14.37,14.39,14.24,14.24,1110600.0,7.2743,7.2844,7.2085,7.2085,1110600.0
2004-05-19 15:00:00,14.25,14.34,14.1,14.1,1547500.0,7.2136,7.2591,7.1376,7.1376,1547500.0
2004-05-19 15:30:00,14.11,14.17,14.05,14.07,2521200.0,7.1427,7.1731,7.1123,7.1225,2521200.0
2004-05-20 09:30:00,14.08,14.14,13.92,14.08,2253500.0,7.1275,7.1579,7.0465,7.1275,2253500.0
2004-05-20 10:00:00,14.09,14.12,14.0,14.04,1015300.0,7.1326,7.1478,7.087,7.1073,1015300.0
2004-05-20 10:30:00,14.04,14.11,14.02,14.06,583200.0,7.1073,7.1427,7.0971,7.1174,583200.0
2004-05-20 11:00:00,14.07,14.09,14.02,14.04,675200.0,7.1225,7.1326,7.0971,7.1073,675200.0
2004-05-20 11:30:00,14.05,14.05,14.01,14.02,309700.0,7.1123,7.1123,7.0921,7.0971,309700.0
2004-05-20 12:00:00,14.02,14.02,13.92,13.92,730100.0,7.0971,7.0971,7.0465,7.0465,730100.0
2004-05-20 12:30:00,13.92,13.98,13.92,13.96,713400.0,7.0465,7.0769,7.0465,7.0668,713400.0
2004-05-20 13:00:00,13.96,13.98,13.94,13.95,490500.0,7.0668,7.0769,7.0566,7.0617,490500.0
2004-05-20 13:30:00,13.94,13.98,13.94,13.95,644400.0,7.0566,7.0769,7.0566,7.0617,644400.0
2004-05-20 14:00:00,13.95,13.96,13.92,13.93,762700.0,7.0617,7.0668,7.0465,7.0516,762700.0
2004-05-20 14:30:00,13.93,13.95,13.9,13.94,1175800.0,7.0516,7.0617,7.0364,7.0566,1175800.0
2004-05-20 15:00:00,13.95,14.17,13.94,14.17,1966200.0,7.0617,7.1731,7.0566,7.1731,1966200.0
2004-05-20 15:30:00,14.17,14.24,14.13,14.18,2555800.0,7.1731,7.2085,7.1528,7.1781,2555800.0
2004-05-21 09:30:00,14.29,14.33,14.13,14.15,1305900.0,7.2338,7.2541,7.1528,7.163,1305900.0
2004-05-21 10:00:00,14.14,14.15,14.02,14.04,680300.0,7.1579,7.163,7.0971,7.1073,680300.0
2004-05-21 10:30:00,14.04,14.18,14.04,14.18,518600.0,7.1073,7.1781,7.1073,7.1781,518600.0
2004-05-21 11:00:00,14.19,14.23,14.15,14.2,569500.0,7.1832,7.2035,7.163,7.1883,569500.0
2004-05-21 11:30:00,14.2,14.29,14.19,14.23,507000.0,7.1883,7.2338,7.1832,7.2035,507000.0
2004-05-21 12:00:00,14.22,14.27,14.2,14.27,239300.0,7.1984,7.2237,7.1883,7.2237,239300.0
2004-05-21 12:30:00,14.27,14.27,14.2,14.2,836500.0,7.2237,7.2237,7.1883,7.1883,836500.0
2004-05-21 13:00:00,14.21,14.25,14.21,14.23,515600.0,7.1933,7.2136,7.1933,7.2035,515600.0
2004-05-21 13:30:00,14.24,14.24,14.18,14.24,360500.0,7.2085,7.2085,7.1781,7.2085,360500.0
2004-05-21 14:00:00,14.25,14.26,14.18,14.2,872900.0,7.2136,7.2186,7.1781,7.1883,872900.0
2004-05-21 14:30:00,14.18,14.27,14.18,14.23,943600.0,7.1781,7.2237,7.1781,7.2035,943600.0
2004-05-21 15:00:00,14.23,14.24,14.2,14.22,697500.0,7.2035,7.2085,7.1883,7.1984,697500.0
2004-05-21 15:30:00,14.22,14.26,14.2,14.22,1024800.0,7.1984,7.2186,7.1883,7.1984,1024800.0
2004-05-24 09:30:00,14.47,14.64,14.45,14.51,1491100.0,7.3249,7.411,7.3148,7.3452,1491100.0
2004-05-24 10:00:00,14.51,14.56,14.4,14.4,782500.0,7.3452,7.3705,7.2895,7.2895,782500.0
2004-05-24 10:30:00,14.41,14.43,14.32,14.38,855800.0,7.2946,7.3047,7.249,7.2794,855800.0
2004-05-24 11:00:00,14.38,14.4,14.3,14.32,311100.0,7.2794,7.2895,7.2389,7.249,311100.0
2004-05-24 11:30:00,14.31,14.37,14.25,14.37,725200.0,7.2439,7.2743,7.2136,7.2743,725200.0
2004-05-24 12:00:00,14.37,14.39,14.36,14.39,190800.0,7.2743,7.2844,7.2693,7.2844,190800.0
2004-05-24 12:30:00,14.4,14.4,14.35,14.35,385300.0,7.2895,7.2895,7.2642,7.2642,385300.0
2004-05-24 13:00:00,14.35,14.37,14.35,14.36,148900.0,7.2642,7.2743,7.2642,7.2693,148900.0
2004-05-24 13:30:00,14.37,14.37,14.34,14.37,298900.0,7.2743,7.2743,7.2591,7.2743,298900.0
2004-05-24 14:00:00,14.36,14.37,14.32,14.33,197000.0,7.2693,7.2743,7.249,7.2541,197000.0
2004-05-24 14:30:00,14.33,14.36,14.28,14.34,316900.0,7.2541,7.2693,7.2288,7.2591,316900.0
2004-05-24 15:00:00,14.35,14.39,14.32,14.33,631200.0,7.2642,7.2844,7.249,7.2541,631200.0
2004-05-24 15:30:00,14.33,14.38,14.28,14.31,936500.0,7.2541,7.2794,7.2288,7.2439,936500.0
2004-05-25 09:30:00,14.3,14.3,14.19,14.23,1822000.0,7.2389,7.2389,7.1832,7.2035,1822000.0
2004-05-25 10:00:00,14.24,14.4,14.16,14.35,800700.0,7.2085,7.2895,7.168,7.2642,800700.0
2004-05-25 10:30:00,14.37,14.5,14.36,14.48,656200.0,7.2743,7.3401,7.2693,7.33,656200.0
2004-05-25 11:00:00,14.47,14.54,14.42,14.53,580500.0,7.3249,7.3604,7.2996,7.3553,580500.0
2004-05-25 11:30:00,14.53,14.6,14.52,14.58,573500.0,7.3553,7.3908,7.3503,7.3806,573500.0
2004-05-25 12:00:00,14.56,14.63,14.54,14.61,1113900.0,7.3705,7.4059,7.3604,7.3958,1113900.0
2004-05-25 12:30:00,14.61,14.67,14.61,14.67,553700.0,7.3958,7.4262,7.3958,7.4262,553700.0
2004-05-25 13:00:00,14.67,14.75,14.62,14.65,941500.0,7.4262,7.4667,7.4009,7.4161,941500.0
2004-05-25 13:30:00,14.64,14.8,14.63,14.79,955700.0,7.411,7.492,7.4059,7.4869,955700.0
2004-05-25 14:00:00,14.78,14.78,14.66,14.69,821200.0,7.4819,7.4819,7.4211,7.4363,821200.0
2004-05-25 14:30:00,14.68,14.69,14.61,14.65,495700.0,7.4312,7.4363,7.3958,7.4161,495700.0
2004-05-25 15:00:00,14.65,14.74,14.64,14.73,465700.0,7.4161,7.4616,7.411,7.4566,465700.0
2004-05-25 15:30:00,14.72,14.75,14.67,14.68,1121000.0,7.4515,7.4667,7.4262,7.4312,1121000.0
2004-05-26 09:30:00,14.68,14.9,14.67,14.89,1126400.0,7.4312,7.5426,7.4262,7.5376,1126400.0
2004-05-26 10:00:00,14.92,15.0,14.82,14.95,1547900.0,7.5527,7.5932,7.5021,7.5679,1547900.0
2004-05-26 10:30:00,14.94,14.97,14.93,14.94,829500.0,7.5629,7.5781,7.5578,7.5629,829500.0
2004-05-26 11:00:00,14.94,14.96,14.89,14.9,466600.0,7.5629,7.573,7.5376,7.5426,466600.0
2004-05-26 11:30:00,14.9,15.01,14.85,15.0,914100.0,7.5426,7.5983,7.5173,7.5932,914100.0
2004-05-26 12:00:00,15.0,15.04,14.99,15.02,423200.0,7.5932,7.6135,7.5882,7.6034,423200.0
2004-05-26 12:30:00,15.01,15.02,15.0,15.01,542400.0,7.5983,7.6034,7.5932,7.5983,542400.0
2004-05-26 13:00:00,15.02,15.06,14.98,15.04,584600.0,7.6034,7.6236,7.5831,7.6135,584600.0
2004-05-26 13:30:00,15.04,15.09,15.02,15.04,479100.0,7.6135,7.6388,7.6034,7.6135,479100.0
2004-05-26 14:00:00,15.03,15.06,15.0,15.06,1310600.0,7.6084,7.6236,7.5932,7.6236,1310600.0
2004-05-26 14:30:00,15.06,15.13,15.04,15.1,751900.0,7.6236,7.659,7.6135,7.6439,751900.0
2004-05-26 15:00:00,15.09,15.14,15.09,15.09,1078300.0,7.6388,7.6641,7.6388,7.6388,1078300.0
2004-05-26 15:30:00,15.08,15.14,15.01,15.02,1384200.0,7.6337,7.6641,7.5983,7.6034,1384200.0
2004-05-27 09:30:00,15.2,15.23,15.14,15.22,1511500.0,7.6945,7.7097,7.6641,7.7046,1511500.0
2004-05-27 10:00:00,15.22,15.35,15.17,15.19,992500.0,7.7046,7.7704,7.6793,7.6894,992500.0
2004-05-27 10:30:00,15.2,15.2,15.16,15.17,759500.0,7.6945,7.6945,7.6742,7.6793,759500.0
2004-05-27 11:00:00,15.18,15.2,15.04,15.1,776100.0,7.6844,7.6945,7.6135,7.6439,776100.0
2004-05-27 11:30:00,15.1,15.1,15.07,15.08,532900.0,7.6439,7.6439,7.6287,7.6337,532900.0
2004-05-27 12:00:00,15.09,15.1,14.95,14.98,681900.0,7.6388,7.6439,7.5679,7.5831,681900.0
2004-05-27 12:30:00,14.98,15.0,14.95,14.95,326800.0,7.5831,7.5932,7.5679,7.5679,326800.0
2004-05-27 13:00:00,14.95,15.0,14.93,14.96,321200.0,7.5679,7.5932,7.5578,7.573,321200.0
2004-05-27 13:30:00,14.96,15.02,14.95,14.98,363100.0,7.573,7.6034,7.5679,7.5831,363100.0
2004-05-27 14:00:00,14.98,15.06,14.97,15.03,473400.0,7.5831,7.6236,7.5781,7.6084,473400.0
2004-05-27 14:30:00,15.04,15.09,15.04,15.08,329200.0,7.6135,7.6388,7.6135,7.6337,329200.0
2004-05-27 15:00:00,15.09,15.1,15.06,15.09,583500.0,7.6388,7.6439,7.6236,7.6388,583500.0
2004-05-27 15:30:00,15.1,15.11,15.01,15.03,1086700.0,7.6439,7.6489,7.5983,7.6084,1086700.0
2004-05-28 09:30:00,15.03,15.03,14.84,14.94,586600.0,7.6084,7.6084,7.5122,7.5629,586600.0
2004-05-28 10:00:00,14.94,14.98,14.85,14.87,532100.0,7.5629,7.5831,7.5173,7.5274,532100.0
2004-05-28 10:30:00,14.88,14.9,14.8,14.88,677600.0,7.5325,7.5426,7.492,7.5325,677600.0
2004-05-28 11:00:00,14.88,14.88,14.84,14.87,385100.0,7.5325,7.5325,7.5122,7.5274,385100.0
2004-05-28 11:30:00,14.87,14.91,14.81,14.82,304500.0,7.5274,7.5477,7.4971,7.5021,304500.0
2004-05-28 12:00:00,14.82,14.84,14.8,14.8,489100.0,7.5021,7.5122,7.492,7.492,489100.0
2004-05-28 12:30:00,14.8,14.83,14.78,14.81,525400.0,7.492,7.5072,7.4819,7.4971,525400.0
2004-05-28 13:00:00,14.81,14.83,14.8,14.81,803800.0,7.4971,7.5072,7.492,7.4971,803800.0
2004-05-28 13:30:00,14.81,14.83,14.8,14.82,142600.0,7.4971,7.5072,7.492,7.5021,142600.0
2004-05-28 14:00:00,14.82,14.86,14.82,14.86,578300.0,7.5021,7.5224,7.5021,7.5224,578300.0
2004-05-28 14:30:00,14.86,14.91,14.86,14.9,166900.0,7.5224,7.5477,7.5224,7.5426,166900.0
2004-05-28 15:00:00,14.9,14.92,14.83,14.89,212800.0,7.5426,7.5527,7.5072,7.5376,212800.0
2004-05-28 15:30:00,14.88,14.89,14.83,14.85,661400.0,7.5325,7.5376,7.5072,7.5173,661400.0
2004-06-01 09:30:00,14.86,14.86,14.71,14.79,852000.0,7.5224,7.5224,7.4464,7.4869,852000.0
2004-06-01 10:00:00,14.8,14.88,14.75,14.8,602700.0,7.492,7.5325,7.4667,7.492,602700.0
2004-06-01 10:30:00,14.81,14.96,14.8,14.95,773100.0,7.4971,7.573,7.492,7.5679,773100.0
2004-06-01 11:00:00,14.94,15.0,14.91,14.91,670600.0,7.5629,7.5932,7.5477,7.5477,670600.0
2004-06-01 11:30:00,14.92,14.92,14.85,14.88,600300.0,7.5527,7.5527,7.5173,7.5325,600300.0
2004-06-01 12:00:00,14.89,14.98,14.88,14.95,597000.0,7.5376,7.5831,7.5325,7.5679,597000.0
2004-06-01 12:30:00,14.95,15.08,14.95,15.06,562100.0,7.5679,7.6337,7.5679,7.6236,562100.0
2004-06-01 13:00:00,15.06,15.07,15.01,15.02,514900.0,7.6236,7.6287,7.5983,7.6034,514900.0
2004-06-01 13:30:00,15.02,15.06,15.02,15.05,477200.0,7.6034,7.6236,7.6034,7.6185,477200.0
2004-06-01 14:00:00,15.05,15.09,15.03,15.03,446900.0,7.6185,7.6388,7.6084,7.6084,446900.0
2004-06-01 14:30:00,15.03,15.05,14.95,15.04,1074500.0,7.6084,7.6185,7.5679,7.6135,1074500.0
2004-06-01 15:00:00,15.04,15.08,15.03,15.07,568900.0,7.6135,7.6337,7.6084,7.6287,568900.0
2004-06-01 15:30:00,15.07,15.08,15.01,15.04,1014700.0,7.6287,7.6337,7.5983,7.6135,1014700.0
2004-06-02 09:30:00,15.2,15.2,15.05,15.08,857800.0,7.6945,7.6945,7.6185,7.6337,857800.0
2004-06-02 10:00:00,15.08,15.09,15.01,15.04,1320200.0,7.6337,7.6388,7.5983,7.6135,1320200.0
2004-06-02 10:30:00,15.02,15.06,15.01,15.04,553300.0,7.6034,7.6236,7.5983,7.6135,553300.0
2004-06-02 11:00:00,15.04,15.05,14.87,14.87,506300.0,7.6135,7.6185,7.5274,7.5274,506300.0
2004-06-02 11:30:00,14.87,14.94,14.87,14.89,420400.0,7.5274,7.5629,7.5274,7.5376,420400.0
2004-06-02 12:00:00,14.89,14.94,14.77,14.84,1398600.0,7.5376,7.5629,7.4768,7.5122,1398600.0
2004-06-02 12:30:00,14.85,14.9,14.83,14.83,360200.0,7.5173,7.5426,7.5072,7.5072,360200.0
2004-06-02 13:00:00,14.83,14.9,14.83,14.9,407400.0,7.5072,7.5426,7.5072,7.5426,407400.0
2004-06-02 13:30:00,14.89,14.97,14.89,14.93,396500.0,7.5376,7.5781,7.5376,7.5578,396500.0
2004-06-02 14:00:00,14.93,15.0,14.87,14.99,1323900.0,7.5578,7.5932,7.5274,7.5882,1323900.0
2004-06-02 14:30:00,14.99,15.04,14.95,14.98,875100.0,7.5882,7.6135,7.5679,7.5831,875100.0
2004-06-02 15:00:00,14.98,14.99,14.91,14.93,737100.0,7.5831,7.5882,7.5477,7.5578,737100.0
2004-06-02 15:30:00,14.92,14.95,14.88,14.88,1115100.0,7.5527,7.5679,7.5325,7.5325,1115100.0
2004-06-03 09:30:00,14.88,14.88,14.66,14.68,879000.0,7.5325,7.5325,7.4211,7.4312,879000.0
2004-06-03 10:00:00,14.69,14.73,14.66,14.71,1004600.0,7.4363,7.4566,7.4211,7.4464,1004600.0
2004-06-03 10:30:00,14.71,14.77,14.7,14.76,384700.0,7.4464,7.4768,7.4414,7.4717,384700.0
2004-06-03 11:00:00,14.77,14.86,14.75,14.81,499200.0,7.4768,7.5224,7.4667,7.4971,499200.0
2004-06-03 11:30:00,14.8,14.89,14.79,14.89,405300.0,7.492,7.5376,7.4869,7.5376,405300.0
2004-06-03 12:00:00,14.88,14.99,14.88,14.98,725600.0,7.5325,7.5882,7.5325,7.5831,725600.0
2004-06-03 12:30:00,14.99,15.0,14.94,14.95,494800.0,7.5882,7.5932,7.5629,7.5679,494800.0
2004-06-03 13:00:00,14.95,14.97,14.93,14.95,974400.0,7.5679,7.5781,7.5578,7.5679,974400.0
2004-06-03 13:30:00,14.95,14.96,14.87,14.87,196700.0,7.5679,7.573,7.5274,7.5274,196700.0
2004-06-03 14:00:00,14.87,14.88,14.78,14.79,232300.0,7.5274,7.5325,7.4819,7.4869,232300.0
2004-06-03 14:30:00,14.8,14.91,14.78,14.82,423100.0,7.492,7.5477,7.4819,7.5021,423100.0
2004-06-03 15:00:00,14.81,14.87,14.77,14.8,432500.0,7.4971,7.5274,7.4768,7.492,432500.0
2004-06-03 15:30:00,14.82,14.84,14.75,14.75,1323800.0,7.5021,7.5122,7.4667,7.4667,1323800.0
2004-06-04 09:30:00,14.77,15.0,14.77,14.87,881300.0,7.4768,7.5932,7.4768,7.5274,881300.0
2004-06-04 10:00:00,14.86,14.92,14.85,14.88,453100.0,7.5224,7.5527,7.5173,7.5325,453100.0
2004-06-04 10:30:00,14.88,14.95,14.87,14.94,535400.0,7.5325,7.5679,7.5274,7.5629,535400.0
2004-06-04 11:00:00,14.94,14.98,14.93,14.95,302500.0,7.5629,7.5831,7.5578,7.5679,302500.0
2004-06-04 11:30:00,14.95,14.96,14.85,14.9,367900.0,7.5679,7.573,7.5173,7.5426,367900.0
2004-06-04 12:00:00,14.9,14.93,14.88,14.92,196200.0,7.5426,7.5578,7.5325,7.5527,196200.0
2004-06-04 12:30:00,14.92,15.0,14.92,14.96,296700.0,7.5527,7.5932,7.5527,7.573,296700.0
2004-06-04 13:00:00,14.97,15.0,14.97,14.99,330400.0,7.5781,7.5932,7.5781,7.5882,330400.0
2004-06-04 13:30:00,14.99,15.0,14.97,14.99,336200.0,7.5882,7.5932,7.5781,7.5882,336200.0
2004-06-04 14:00:00,14.99,15.0,14.95,14.95,196400.0,7.5882,7.5932,7.5679,7.5679,196400.0
2004-06-04 14:30:00,14.96,14.99,14.95,14.95,208500.0,7.573,7.5882,7.5679,7.5679,208500.0
2004-06-04 15:00:00,14.96,14.97,14.9,14.94,382400.0,7.573,7.5781,7.5426,7.5629,382400.0
2004-06-04 15:30:00,14.94,14.94,14.88,14.91,571300.0,7.5629,7.5629,7.5325,7.5477,571300.0
2004-06-07 09:30:00,14.98,15.1,14.95,15.08,1185900.0,7.5831,7.6439,7.5679,7.6337,1185900.0
2004-06-07 10:00:00,15.08,15.19,15.05,15.17,1116900.0,7.6337,7.6894,7.6185,7.6793,1116900.0
2004-06-07 10:30:00,15.17,15.2,15.15,15.18,636700.0,7.6793,7.6945,7.6692,7.6844,636700.0
2004-06-07 11:00:00,15.18,15.22,15.17,15.18,811400.0,7.6844,7.7046,7.6793,7.6844,811400.0
2004-06-07 11:30:00,15.18,15.19,15.11,15.12,436500.0,7.6844,7.6894,7.6489,7.654,436500.0
2004-06-07 12:00:00,15.12,15.15,15.11,15.12,521400.0,7.654,7.6692,7.6489,7.654,521400.0
2004-06-07 12:30:00,15.13,15.19,15.12,15.18,329300.0,7.659,7.6894,7.654,7.6844,329300.0
2004-06-07 13:00:00,15.18,15.2,15.16,15.19,502500.0,7.6844,7.6945,7.6742,7.6894,502500.0
2004-06-07 13:30:00,15.2,15.2,15.17,15.2,483600.0,7.6945,7.6945,7.6793,7.6945,483600.0
2004-06-07 14:00:00,15.2,15.22,15.19,15.19,368700.0,7.6945,7.7046,7.6894,7.6894,368700.0
2004-06-07 14:30:00,15.19,15.22,15.19,15.22,478300.0,7.6894,7.7046,7.6894,7.7046,478300.0
2004-06-07 15:00:00,15.23,15.28,15.22,15.26,1079300.0,7.7097,7.735,7.7046,7.7249,1079300.0
2004-06-07 15:30:00,15.26,15.27,15.17,15.2,857000.0,7.7249,7.7299,7.6793,7.6945,857000.0
2004-06-08 09:30:00,15.2,15.21,15.14,15.17,1394800.0,7.6945,7.6995,7.6641,7.6793,1394800.0
2004-06-08 10:00:00,15.18,15.25,15.13,15.24,960700.0,7.6844,7.7198,7.659,7.7147,960700.0
2004-06-08 10:30:00,15.23,15.36,15.19,15.33,1098000.0,7.7097,7.7755,7.6894,7.7603,1098000.0
2004-06-08 11:00:00,15.34,15.39,15.32,15.33,897300.0,7.7654,7.7907,7.7552,7.7603,897300.0
2004-06-08 11:30:00,15.32,15.35,15.32,15.33,371700.0,7.7552,7.7704,7.7552,7.7603,371700.0
2004-06-08 12:00:00,15.34,15.4,15.33,15.4,514400.0,7.7654,7.7957,7.7603,7.7957,514400.0
2004-06-08 12:30:00,15.4,15.4,15.34,15.38,339200.0,7.7957,7.7957,7.7654,7.7856,339200.0
2004-06-08 13:00:00,15.37,15.39,15.35,15.36,337100.0,7.7805,7.7907,7.7704,7.7755,337100.0
2004-06-08 13:30:00,15.35,15.38,15.31,15.38,485600.0,7.7704,7.7856,7.7502,7.7856,485600.0
2004-06-08 14:00:00,15.38,15.44,15.35,15.43,514200.0,7.7856,7.816,7.7704,7.8109,514200.0
2004-06-08 14:30:00,15.43,15.48,15.41,15.41,506500.0,7.8109,7.8362,7.8008,7.8008,506500.0
2004-06-08 15:00:00,15.41,15.42,15.35,15.35,764700.0,7.8008,7.8058,7.7704,7.7704,764700.0
2004-06-08 15:30:00,15.35,15.46,15.34,15.38,1046200.0,7.7704,7.8261,7.7654,7.7856,1046200.0
2004-06-09 09:30:00,15.35,15.44,15.29,15.43,728900.0,7.7704,7.816,7.74,7.8109,728900.0
2004-06-09 10:00:00,15.42,15.43,15.3,15.37,775500.0,7.8058,7.8109,7.7451,7.7805,775500.0
2004-06-09 10:30:00,15.38,15.43,15.37,15.37,679400.0,7.7856,7.8109,7.7805,7.7805,679400.0
2004-06-09 11:00:00,15.37,15.39,15.36,15.39,444500.0,7.7805,7.7907,7.7755,7.7907,444500.0
2004-06-09 11:30:00,15.39,15.48,15.38,15.43,365800.0,7.7907,7.8362,7.7856,7.8109,365800.0
2004-06-09 12:00:00,15.43,15.46,15.42,15.46,414300.0,7.8109,7.8261,7.8058,7.8261,414300.0
2004-06-09 12:30:00,15.46,15.49,15.43,15.47,469900.0,7.8261,7.8413,7.8109,7.8312,469900.0
2004-06-09 13:00:00,15.46,15.55,15.46,15.53,570700.0,7.8261,7.8717,7.8261,7.8615,570700.0
2004-06-09 13:30:00,15.54,15.55,15.18,15.46,416600.0,7.8666,7.8717,7.6844,7.8261,416600.0
2004-06-09 14:00:00,15.46,15.5,15.45,15.5,236900.0,7.8261,7.8463,7.821,7.8463,236900.0
2004-06-09 14:30:00,15.5,15.55,15.49,15.51,580300.0,7.8463,7.8717,7.8413,7.8514,580300.0
2004-06-09 15:00:00,15.52,15.52,15.44,15.45,472600.0,7.8565,7.8565,7.816,7.821,472600.0
2004-06-09 15:30:00,15.46,15.46,15.35,15.37,659500.0,7.8261,7.8261,7.7704,7.7805,659500.0
2004-06-10 09:30:00,15.54,15.56,15.47,15.55,1104000.0,7.8666,7.8767,7.8312,7.8717,1104000.0
2004-06-10 10:00:00,15.54,15.65,15.54,15.61,656600.0,7.8666,7.9223,7.8666,7.902,656600.0
2004-06-10 10:30:00,15.61,15.62,15.56,15.57,365300.0,7.902,7.9071,7.8767,7.8818,365300.0
2004-06-10 11:00:00,15.57,15.58,15.54,15.56,630600.0,7.8818,7.8868,7.8666,7.8767,630600.0
2004-06-10 11:30:00,15.57,15.58,15.54,15.54,554700.0,7.8818,7.8868,7.8666,7.8666,554700.0
2004-06-10 12:00:00,15.54,15.54,15.49,15.5,537800.0,7.8666,7.8666,7.8413,7.8463,537800.0
2004-06-10 12:30:00,15.51,15.53,15.49,15.5,224300.0,7.8514,7.8615,7.8413,7.8463,224300.0
2004-06-10 13:00:00,15.51,15.57,15.5,15.51,253500.0,7.8514,7.8818,7.8463,7.8514,253500.0
2004-06-10 13:30:00,15.5,15.56,15.5,15.55,299700.0,7.8463,7.8767,7.8463,7.8717,299700.0
2004-06-10 14:00:00,15.55,15.6,15.54,15.6,424700.0,7.8717,7.897,7.8666,7.897,424700.0
2004-06-10 14:30:00,15.59,15.64,15.58,15.6,873100.0,7.8919,7.9172,7.8868,7.897,873100.0
2004-06-10 15:00:00,15.6,15.62,15.57,15.59,953700.0,7.897,7.9071,7.8818,7.8919,953700.0
2004-06-10 15:30:00,15.58,15.59,15.54,15.57,1040800.0,7.8868,7.8919,7.8666,7.8818,1040800.0
2004-06-14 09:30:00,15.54,15.54,15.25,15.37,825800.0,7.8666,7.8666,7.7198,7.7805,825800.0
2004-06-14 10:00:00,15.36,15.36,15.25,15.29,465500.0,7.7755,7.7755,7.7198,7.74,465500.0
2004-06-14 10:30:00,15.3,15.31,15.27,15.27,392200.0,7.7451,7.7502,7.7299,7.7299,392200.0
2004-06-14 11:00:00,15.27,15.3,15.22,15.23,389100.0,7.7299,7.7451,7.7046,7.7097,389100.0
2004-06-14 11:30:00,15.23,15.3,15.2,15.3,562600.0,7.7097,7.7451,7.6945,7.7451,562600.0
2004-06-14 12:00:00,15.29,15.3,15.21,15.21,242200.0,7.74,7.7451,7.6995,7.6995,242200.0
2004-06-14 12:30:00,15.21,15.34,15.21,15.33,634900.0,7.6995,7.7654,7.6995,7.7603,634900.0
2004-06-14 13:00:00,15.34,15.36,15.25,15.27,297900.0,7.7654,7.7755,7.7198,7.7299,297900.0
2004-06-14 13:30:00,15.26,15.28,15.23,15.28,599500.0,7.7249,7.735,7.7097,7.735,599500.0
2004-06-14 14:00:00,15.28,15.28,15.26,15.26,151900.0,7.735,7.735,7.7249,7.7249,151900.0
2004-06-14 14:30:00,15.26,15.27,15.22,15.26,282500.0,7.7249,7.7299,7.7046,7.7249,282500.0
2004-06-14 15:00:00,15.25,15.26,15.22,15.23,729300.0,7.7198,7.7249,7.7046,7.7097,729300.0
2004-06-14 15:30:00,15.23,15.25,15.18,15.19,1331600.0,7.7097,7.7198,7.6844,7.6894,1331600.0
2004-06-15 09:30:00,15.28,15.44,15.28,15.34,1697900.0,7.735,7.816,7.735,7.7654,1697900.0
2004-06-15 10:00:00,15.35,15.43,15.35,15.4,512600.0,7.7704,7.8109,7.7704,7.7957,512600.0
2004-06-15 10:30:00,15.41,15.45,15.4,15.42,461900.0,7.8008,7.821,7.7957,7.8058,461900.0
2004-06-15 11:00:00,15.42,15.46,15.41,15.44,351600.0,7.8058,7.8261,7.8008,7.816,351600.0
2004-06-15 11:30:00,15.45,15.46,15.41,15.44,264200.0,7.821,7.8261,7.8008,7.816,264200.0
2004-06-15 12:00:00,15.44,15.47,15.43,15.46,280000.0,7.816,7.8312,7.8109,7.8261,280000.0
2004-06-15 12:30:00,15.46,15.53,15.46,15.5,361700.0,7.8261,7.8615,7.8261,7.8463,361700.0
2004-06-15 13:00:00,15.5,15.53,15.48,15.49,282200.0,7.8463,7.8615,7.8362,7.8413,282200.0
2004-06-15 13:30:00,15.49,15.52,15.49,15.52,423800.0,7.8413,7.8565,7.8413,7.8565,423800.0
2004-06-15 14:00:00,15.52,15.53,15.49,15.5,217000.0,7.8565,7.8615,7.8413,7.8463,217000.0
2004-06-15 14:30:00,15.5,15.53,15.48,15.49,457000.0,7.8463,7.8615,7.8362,7.8413,457000.0
2004-06-15 15:00:00,15.49,15.5,15.37,15.41,486400.0,7.8413,7.8463,7.7805,7.8008,486400.0
2004-06-15 15:30:00,15.4,15.46,15.38,15.42,806600.0,7.7957,7.8261,7.7856,7.8058,806600.0
2004-06-16 09:30:00,15.46,15.46,15.27,15.29,690000.0,7.8261,7.8261,7.7299,7.74,690000.0
2004-06-16 10:00:00,15.29,15.52,15.28,15.52,775600.0,7.74,7.8565,7.735,7.8565,775600.0
2004-06-16 10:30:00,15.51,15.58,15.45,15.57,553000.0,7.8514,7.8868,7.821,7.8818,553000.0
2004-06-16 11:00:00,15.58,15.62,15.53,15.57,658900.0,7.8868,7.9071,7.8615,7.8818,658900.0
2004-06-16 11:30:00,15.58,15.64,15.57,15.63,359700.0,7.8868,7.9172,7.8818,7.9122,359700.0
2004-06-16 12:00:00,15.63,15.65,15.6,15.63,488400.0,7.9122,7.9223,7.897,7.9122,488400.0
2004-06-16 12:30:00,15.63,15.67,15.62,15.64,372800.0,7.9122,7.9324,7.9071,7.9172,372800.0
2004-06-16 13:00:00,15.64,15.67,15.61,15.64,437000.0,7.9172,7.9324,7.902,7.9172,437000.0
2004-06-16 13:30:00,15.65,15.67,15.63,15.66,469500.0,7.9223,7.9324,7.9122,7.9273,469500.0
2004-06-16 14:00:00,15.65,15.67,15.63,15.64,220500.0,7.9223,7.9324,7.9122,7.9172,220500.0
2004-06-16 14:30:00,15.65,15.67,15.64,15.65,571400.0,7.9223,7.9324,7.9172,7.9223,571400.0
2004-06-16 15:00:00,15.65,15.69,15.64,15.65,1194200.0,7.9223,7.9425,7.9172,7.9223,1194200.0
2004-06-16 15:30:00,15.66,15.68,15.58,15.62,1272200.0,7.9273,7.9375,7.8868,7.9071,1272200.0
2004-06-17 09:30:00,15.75,15.75,15.42,15.51,2583300.0,7.9729,7.9729,7.8058,7.8514,2583300.0
2004-06-17 10:00:00,15.51,15.51,15.41,15.47,1152800.0,7.8514,7.8514,7.8008,7.8312,1152800.0
2004-06-17 10:30:00,15.47,15.59,15.46,15.5,568500.0,7.8312,7.8919,7.8261,7.8463,568500.0
2004-06-17 11:00:00,15.51,15.56,15.46,15.55,542300.0,7.8514,7.8767,7.8261,7.8717,542300.0
2004-06-17 11:30:00,15.55,15.64,15.55,15.6,606500.0,7.8717,7.9172,7.8717,7.897,606500.0
2004-06-17 12:00:00,15.6,15.62,15.56,15.61,261800.0,7.897,7.9071,7.8767,7.902,261800.0
2004-06-17 12:30:00,15.61,15.61,15.57,15.57,264900.0,7.902,7.902,7.8818,7.8818,264900.0
2004-06-17 13:00:00,15.57,15.64,15.55,15.63,590100.0,7.8818,7.9172,7.8717,7.9122,590100.0
2004-06-17 13:30:00,15.63,15.69,15.62,15.67,462200.0,7.9122,7.9425,7.9071,7.9324,462200.0
2004-06-17 14:00:00,15.69,15.75,15.61,15.61,682100.0,7.9425,7.9729,7.902,7.902,682100.0
2004-06-17 14:30:00,15.61,15.64,15.56,15.57,325200.0,7.902,7.9172,7.8767,7.8818,325200.0
2004-06-17 15:00:00,15.57,15.64,15.56,15.61,375200.0,7.8818,7.9172,7.8767,7.902,375200.0
2004-06-17 15:30:00,15.61,15.66,15.58,15.62,967500.0,7.902,7.9273,7.8868,7.9071,967500.0
2004-06-18 09:30:00,15.64,15.7,15.55,15.67,1164000.0,7.9172,7.9476,7.8717,7.9324,1164000.0
2004-06-18 10:00:00,15.68,15.8,15.67,15.8,1192500.0,7.9375,7.9982,7.9324,7.9982,1192500.0
2004-06-18 10:30:00,15.8,15.85,15.8,15.84,672400.0,7.9982,8.0235,7.9982,8.0185,672400.0
2004-06-18 11:00:00,15.84,15.86,15.8,15.85,941600.0,8.0185,8.0286,7.9982,8.0235,941600.0
2004-06-18 11:30:00,15.85,15.88,15.83,15.87,590300.0,8.0235,8.0387,8.0134,8.0336,590300.0
2004-06-18 12:00:00,15.88,15.91,15.87,15.88,842300.0,8.0387,8.0539,8.0336,8.0387,842300.0
2004-06-18 12:30:00,15.89,15.96,15.88,15.91,717400.0,8.0438,8.0792,8.0387,8.0539,717400.0
2004-06-18 13:00:00,15.91,15.92,15.87,15.88,311100.0,8.0539,8.059,8.0336,8.0387,311100.0
2004-06-18 13:30:00,15.89,15.93,15.88,15.89,322100.0,8.0438,8.064,8.0387,8.0438,322100.0
2004-06-18 14:00:00,15.9,15.91,15.88,15.89,685100.0,8.0488,8.0539,8.0387,8.0438,685100.0
2004-06-18 14:30:00,15.9,15.9,15.8,15.83,1208000.0,8.0488,8.0488,7.9982,8.0134,1208000.0
2004-06-18 15:00:00,15.84,15.84,15.8,15.82,565200.0,8.0185,8.0185,7.9982,8.0083,565200.0
2004-06-18 15:30:00,15.83,15.89,15.8,15.89,794900.0,8.0134,8.0438,7.9982,8.0438,794900.0
2004-06-21 09:30:00,15.95,15.95,15.85,15.91,913700.0,8.0741,8.0741,8.0235,8.0539,913700.0
2004-06-21 10:00:00,15.9,16.0,15.88,15.91,844200.0,8.0488,8.0995,8.0387,8.0539,844200.0
2004-06-21 10:30:00,15.9,15.92,15.86,15.88,658200.0,8.0488,8.059,8.0286,8.0387,658200.0
2004-06-21 11:00:00,15.88,15.9,15.84,15.86,462800.0,8.0387,8.0488,8.0185,8.0286,462800.0
2004-06-21 11:30:00,15.86,15.88,15.75,15.77,484900.0,8.0286,8.0387,7.9729,7.983,484900.0
2004-06-21 12:00:00,15.78,15.84,15.75,15.81,296300.0,7.9881,8.0185,7.9729,8.0033,296300.0
2004-06-21 12:30:00,15.81,15.82,15.77,15.81,251100.0,8.0033,8.0083,7.983,8.0033,251100.0
2004-06-21 13:00:00,15.8,15.84,15.78,15.83,200900.0,7.9982,8.0185,7.9881,8.0134,200900.0
2004-06-21 13:30:00,15.84,15.84,15.81,15.83,207100.0,8.0185,8.0185,8.0033,8.0134,207100.0
2004-06-21 14:00:00,15.83,15.83,15.76,15.8,357600.0,8.0134,8.0134,7.978,7.9982,357600.0
2004-06-21 14:30:00,15.8,15.83,15.72,15.72,430900.0,7.9982,8.0134,7.9577,7.9577,430900.0
2004-06-21 15:00:00,15.71,15.77,15.65,15.66,588800.0,7.9527,7.983,7.9223,7.9273,588800.0
2004-06-21 15:30:00,15.65,15.7,15.61,15.66,1014600.0,7.9223,7.9476,7.902,7.9273,1014600.0
2004-06-22 09:30:00,15.65,15.7,15.6,15.62,1184800.0,7.9223,7.9476,7.897,7.9071,1184800.0
2004-06-22 10:00:00,15.62,15.87,15.62,15.86,1155300.0,7.9071,8.0336,7.9071,8.0286,1155300.0
2004-06-22 10:30:00,15.84,15.86,15.81,15.85,1059200.0,8.0185,8.0286,8.0033,8.0235,1059200.0
2004-06-22 11:00:00,15.84,15.85,15.77,15.78,921100.0,8.0185,8.0235,7.983,7.9881,921100.0
2004-06-22 11:30:00,15.77,15.79,15.77,15.79,160300.0,7.983,7.9931,7.983,7.9931,160300.0
2004-06-22 12:00:00,15.79,15.82,15.7,15.79,1100000.0,7.9931,8.0083,7.9476,7.9931,1100000.0
2004-06-22 12:30:00,15.79,15.84,15.78,15.79,438300.0,7.9931,8.0185,7.9881,7.9931,438300.0
2004-06-22 13:00:00,15.8,15.83,15.79,15.8,674300.0,7.9982,8.0134,7.9931,7.9982,674300.0
2004-06-22 13:30:00,15.81,15.85,15.8,15.83,190700.0,8.0033,8.0235,7.9982,8.0134,190700.0
2004-06-22 14:00:00,15.82,15.92,15.82,15.9,698200.0,8.0083,8.059,8.0083,8.0488,698200.0
2004-06-22 14:30:00,15.91,15.94,15.9,15.92,873800.0,8.0539,8.0691,8.0488,8.059,873800.0
2004-06-22 15:00:00,15.92,15.95,15.91,15.93,640000.0,8.059,8.0741,8.0539,8.064,640000.0
2004-06-22 15:30:00,15.93,16.0,15.92,16.0,2044200.0,8.064,8.0995,8.059,8.0995,2044200.0
2004-06-23 09:30:00,16.0,16.05,15.96,16.05,1664300.0,8.0995,8.1248,8.0792,8.1248,1664300.0
2004-06-23 10:00:00,16.05,16.09,16.03,16.05,2213700.0,8.1248,8.145,8.1146,8.1248,2213700.0
2004-06-23 10:30:00,16.05,16.08,16.0,16.01,1121400.0,8.1248,8.14,8.0995,8.1045,1121400.0
2004-06-23 11:00:00,16.01,16.04,15.96,16.01,661000.0,8.1045,8.1197,8.0792,8.1045,661000.0
2004-06-23 11:30:00,16.0,16.08,15.99,16.07,718600.0,8.0995,8.14,8.0944,8.1349,718600.0
2004-06-23 12:00:00,16.08,16.18,16.06,16.18,800600.0,8.14,8.1906,8.1298,8.1906,800600.0
2004-06-23 12:30:00,16.17,16.24,16.14,16.16,1075000.0,8.1855,8.2209,8.1703,8.1804,1075000.0
2004-06-23 13:00:00,16.15,16.27,16.15,16.25,867200.0,8.1754,8.2361,8.1754,8.226,867200.0
2004-06-23 13:30:00,16.26,16.36,16.21,16.34,1249000.0,8.2311,8.2817,8.2058,8.2716,1249000.0
2004-06-23 14:00:00,16.33,16.35,16.27,16.34,955000.0,8.2665,8.2766,8.2361,8.2716,955000.0
2004-06-23 14:30:00,16.35,16.39,16.33,16.39,863700.0,8.2766,8.2969,8.2665,8.2969,863700.0
2004-06-23 15:00:00,16.39,16.48,16.39,16.45,1750600.0,8.2969,8.3424,8.2969,8.3273,1750600.0
2004-06-23 15:30:00,16.43,16.45,16.31,16.36,2062600.0,8.3171,8.3273,8.2564,8.2817,2062600.0
2004-06-24 09:30:00,16.36,16.42,16.25,16.38,2358300.0,8.2817,8.3121,8.226,8.2918,2358300.0
2004-06-24 10:00:00,16.39,16.44,16.22,16.27,2519500.0,8.2969,8.3222,8.2108,8.2361,2519500.0
2004-06-24 10:30:00,16.28,16.32,16.2,16.29,1074300.0,8.2412,8.2614,8.2007,8.2463,1074300.0
2004-06-24 11:00:00,16.28,16.29,16.22,16.27,739200.0,8.2412,8.2463,8.2108,8.2361,739200.0
2004-06-24 11:30:00,16.28,16.3,16.23,16.24,582700.0,8.2412,8.2513,8.2159,8.2209,582700.0
2004-06-24 12:00:00,16.23,16.24,16.18,16.18,547400.0,8.2159,8.2209,8.1906,8.1906,547400.0
2004-06-24 12:30:00,16.19,16.23,16.14,16.2,739400.0,8.1956,8.2159,8.1703,8.2007,739400.0
2004-06-24 13:00:00,16.2,16.24,16.17,16.2,583300.0,8.2007,8.2209,8.1855,8.2007,583300.0
2004-06-24 13:30:00,16.2,16.2,16.14,16.14,248000.0,8.2007,8.2007,8.1703,8.1703,248000.0
2004-06-24 14:00:00,16.15,16.22,16.14,16.2,467700.0,8.1754,8.2108,8.1703,8.2007,467700.0
2004-06-24 14:30:00,16.2,16.22,16.19,16.2,515200.0,8.2007,8.2108,8.1956,8.2007,515200.0
2004-06-24 15:00:00,16.21,16.21,16.16,16.2,728200.0,8.2058,8.2058,8.1804,8.2007,728200.0
2004-06-24 15:30:00,16.2,16.2,16.13,16.16,2400200.0,8.2007,8.2007,8.1653,8.1804,2400200.0
2004-06-25 09:30:00,16.15,16.25,16.05,16.15,1006900.0,8.1754,8.226,8.1248,8.1754,1006900.0
2004-06-25 10:00:00,16.15,16.21,16.12,16.18,513300.0,8.1754,8.2058,8.1602,8.1906,513300.0
2004-06-25 10:30:00,16.19,16.21,16.09,16.09,770800.0,8.1956,8.2058,8.145,8.145,770800.0
2004-06-25 11:00:00,16.09,16.1,16.02,16.05,475900.0,8.145,8.1501,8.1096,8.1248,475900.0
2004-06-25 11:30:00,16.07,16.08,16.02,16.03,301300.0,8.1349,8.14,8.1096,8.1146,301300.0
2004-06-25 12:00:00,16.02,16.03,15.97,16.0,424900.0,8.1096,8.1146,8.0843,8.0995,424900.0
2004-06-25 12:30:00,15.99,16.04,15.97,16.01,651100.0,8.0944,8.1197,8.0843,8.1045,651100.0
2004-06-25 13:00:00,16.0,16.05,15.99,16.05,292600.0,8.0995,8.1248,8.0944,8.1248,292600.0
2004-06-25 13:30:00,16.04,16.05,15.99,15.99,254400.0,8.1197,8.1248,8.0944,8.0944,254400.0
2004-06-25 14:00:00,15.99,16.0,15.93,15.95,675500.0,8.0944,8.0995,8.064,8.0741,675500.0
2004-06-25 14:30:00,15.95,15.98,15.86,15.86,1242600.0,8.0741,8.0893,8.0286,8.0286,1242600.0
2004-06-25 15:00:00,15.86,15.92,15.86,15.87,610100.0,8.0286,8.059,8.0286,8.0336,610100.0
2004-06-25 15:30:00,15.86,15.91,15.86,15.88,1273500.0,8.0286,8.0539,8.0286,8.0387,1273500.0
2004-06-28 09:30:00,16.0,16.07,15.99,16.01,1031500.0,8.0995,8.1349,8.0944,8.1045,1031500.0
2004-06-28 10:00:00,16.02,16.1,16.0,16.05,839400.0,8.1096,8.1501,8.0995,8.1248,839400.0
2004-06-28 10:30:00,16.04,16.07,16.01,16.02,462700.0,8.1197,8.1349,8.1045,8.1096,462700.0
2004-06-28 11:00:00,16.02,16.06,15.96,16.0,660400.0,8.1096,8.1298,8.0792,8.0995,660400.0
2004-06-28 11:30:00,15.99,16.0,15.97,15.99,414800.0,8.0944,8.0995,8.0843,8.0944,414800.0
2004-06-28 12:00:00,15.99,16.05,15.98,16.04,496900.0,8.0944,8.1248,8.0893,8.1197,496900.0
2004-06-28 12:30:00,16.04,16.04,15.97,15.98,282000.0,8.1197,8.1197,8.0843,8.0893,282000.0
2004-06-28 13:00:00,15.99,15.99,15.98,15.99,147700.0,8.0944,8.0944,8.0893,8.0944,147700.0
2004-06-28 13:30:00,15.99,15.99,15.75,15.75,866800.0,8.0944,8.0944,7.9729,7.9729,866800.0
2004-06-28 14:00:00,15.75,15.76,15.53,15.58,2060800.0,7.9729,7.978,7.8615,7.8868,2060800.0
2004-06-28 14:30:00,15.57,15.61,15.54,15.6,967000.0,7.8818,7.902,7.8666,7.897,967000.0
2004-06-28 15:00:00,15.6,15.61,15.54,15.54,991900.0,7.897,7.902,7.8666,7.8666,991900.0
2004-06-28 15:30:00,15.55,15.67,15.55,15.66,1511600.0,7.8717,7.9324,7.8717,7.9273,1511600.0
2004-06-29 09:30:00,15.64,15.65,15.54,15.58,1082000.0,7.9172,7.9223,7.8666,7.8868,1082000.0
2004-06-29 10:00:00,15.58,15.61,15.48,15.51,725200.0,7.8868,7.902,7.8362,7.8514,725200.0
2004-06-29 10:30:00,15.51,15.57,15.48,15.5,927000.0,7.8514,7.8818,7.8362,7.8463,927000.0
2004-06-29 11:00:00,15.51,15.51,15.48,15.5,448300.0,7.8514,7.8514,7.8362,7.8463,448300.0
2004-06-29 11:30:00,15.51,15.55,15.49,15.55,594700.0,7.8514,7.8717,7.8413,7.8717,594700.0
2004-06-29 12:00:00,15.55,15.7,15.54,15.65,1404400.0,7.8717,7.9476,7.8666,7.9223,1404400.0
2004-06-29 12:30:00,15.64,15.66,15.6,15.66,245400.0,7.9172,7.9273,7.897,7.9273,245400.0
2004-06-29 13:00:00,15.66,15.69,15.65,15.67,222300.0,7.9273,7.9425,7.9223,7.9324,222300.0
2004-06-29 13:30:00,15.67,15.68,15.64,15.68,746300.0,7.9324,7.9375,7.9172,7.9375,746300.0
2004-06-29 14:00:00,15.67,15.81,15.67,15.78,602400.0,7.9324,8.0033,7.9324,7.9881,602400.0
2004-06-29 14:30:00,15.79,15.82,15.74,15.81,437800.0,7.9931,8.0083,7.9678,8.0033,437800.0
2004-06-29 15:00:00,15.81,15.93,15.81,15.88,1334200.0,8.0033,8.064,8.0033,8.0387,1334200.0
2004-06-29 15:30:00,15.88,15.88,15.83,15.87,1234400.0,8.0387,8.0387,8.0134,8.0336,1234400.0
2004-06-30 09:30:00,15.97,15.97,15.7,15.75,752500.0,8.0843,8.0843,7.9476,7.9729,752500.0
2004-06-30 10:00:00,15.75,15.76,15.58,15.59,553700.0,7.9729,7.978,7.8868,7.8919,553700.0
2004-06-30 10:30:00,15.59,15.69,15.59,15.67,455400.0,7.8919,7.9425,7.8919,7.9324,455400.0
2004-06-30 11:00:00,15.66,15.68,15.6,15.65,547000.0,7.9273,7.9375,7.897,7.9223,547000.0
2004-06-30 11:30:00,15.65,15.66,15.56,15.58,372900.0,7.9223,7.9273,7.8767,7.8868,372900.0
2004-06-30 12:00:00,15.57,15.6,15.55,15.57,231400.0,7.8818,7.897,7.8717,7.8818,231400.0
2004-06-30 12:30:00,15.58,15.59,15.57,15.58,193900.0,7.8868,7.8919,7.8818,7.8868,193900.0
2004-06-30 13:00:00,15.57,15.6,15.57,15.58,197200.0,7.8818,7.897,7.8818,7.8868,197200.0
2004-06-30 13:30:00,15.57,15.58,15.55,15.56,223400.0,7.8818,7.8868,7.8717,7.8767,223400.0
2004-06-30 14:00:00,15.55,15.72,15.53,15.6,965400.0,7.8717,7.9577,7.8615,7.897,965400.0
2004-06-30 14:30:00,15.61,15.68,15.6,15.61,391600.0,7.902,7.9375,7.897,7.902,391600.0
2004-06-30 15:00:00,15.61,15.64,15.58,15.6,663400.0,7.902,7.9172,7.8868,7.897,663400.0
2004-06-30 15:30:00,15.61,15.68,15.6,15.66,919200.0,7.902,7.9375,7.897,7.9273,919200.0
2004-07-01 09:30:00,15.65,15.66,15.53,15.65,779000.0,7.9223,7.9273,7.8615,7.9223,779000.0
2004-07-01 10:00:00,15.64,15.77,15.55,15.65,794900.0,7.9172,7.983,7.8717,7.9223,794900.0
2004-07-01 10:30:00,15.65,15.65,15.49,15.49,956100.0,7.9223,7.9223,7.8413,7.8413,956100.0
2004-07-01 11:00:00,15.49,15.5,15.36,15.41,1224100.0,7.8413,7.8463,7.7755,7.8008,1224100.0
2004-07-01 11:30:00,15.41,15.41,15.3,15.31,874100.0,7.8008,7.8008,7.7451,7.7502,874100.0
2004-07-01 12:00:00,15.3,15.31,15.0,15.02,2538100.0,7.7451,7.7502,7.5932,7.6034,2538100.0
2004-07-01 12:30:00,15.02,15.14,15.02,15.07,1574400.0,7.6034,7.6641,7.6034,7.6287,1574400.0
2004-07-01 13:00:00,15.08,15.18,15.07,15.12,1154300.0,7.6337,7.6844,7.6287,7.654,1154300.0
2004-07-01 13:30:00,15.13,15.18,14.95,14.96,1432700.0,7.659,7.6844,7.5679,7.573,1432700.0
2004-07-01 14:00:00,14.96,15.07,14.95,15.05,1292200.0,7.573,7.6287,7.5679,7.6185,1292200.0
2004-07-01 14:30:00,15.05,15.05,14.98,15.03,1020600.0,7.6185,7.6185,7.5831,7.6084,1020600.0
2004-07-01 15:00:00,15.03,15.06,14.99,15.0,958400.0,7.6084,7.6236,7.5882,7.5932,958400.0
2004-07-01 15:30:00,15.0,15.03,14.98,15.02,2067000.0,7.5932,7.6084,7.5831,7.6034,2067000.0
2004-07-02 09:30:00,15.03,15.04,14.86,14.88,1430300.0,7.6084,7.6135,7.5224,7.5325,1430300.0
2004-07-02 10:00:00,14.88,15.1,14.87,15.1,1574100.0,7.5325,7.6439,7.5274,7.6439,1574100.0
2004-07-02 10:30:00,15.1,15.11,15.04,15.07,763300.0,7.6439,7.6489,7.6135,7.6287,763300.0
2004-07-02 11:00:00,15.08,15.08,15.04,15.04,365800.0,7.6337,7.6337,7.6135,7.6135,365800.0
2004-07-02 11:30:00,15.04,15.05,14.93,14.93,1698900.0,7.6135,7.6185,7.5578,7.5578,1698900.0
2004-07-02 12:00:00,14.95,14.96,14.88,14.89,435400.0,7.5679,7.573,7.5325,7.5376,435400.0
2004-07-02 12:30:00,14.88,14.91,14.88,14.89,391500.0,7.5325,7.5477,7.5325,7.5376,391500.0
2004-07-02 13:00:00,14.9,14.94,14.9,14.93,301700.0,7.5426,7.5629,7.5426,7.5578,301700.0
2004-07-02 13:30:00,14.92,14.95,14.9,14.91,463600.0,7.5527,7.5679,7.5426,7.5477,463600.0
2004-07-02 14:00:00,14.9,14.92,14.88,14.89,315400.0,7.5426,7.5527,7.5325,7.5376,315400.0
2004-07-02 14:30:00,14.89,14.92,14.88,14.9,490000.0,7.5376,7.5527,7.5325,7.5426,490000.0
2004-07-02 15:00:00,14.9,14.93,14.89,14.91,412200.0,7.5426,7.5578,7.5376,7.5477,412200.0
2004-07-02 15:30:00,14.91,14.96,14.9,14.94,788400.0,7.5477,7.573,7.5426,7.5629,788400.0
2004-07-06 09:30:00,14.8,14.86,14.77,14.85,1286800.0,7.492,7.5224,7.4768,7.5173,1286800.0
2004-07-06 10:00:00,14.86,14.91,14.8,14.87,1132100.0,7.5224,7.5477,7.492,7.5274,1132100.0
2004-07-06 10:30:00,14.86,14.9,14.82,14.89,633600.0,7.5224,7.5426,7.5021,7.5376,633600.0
2004-07-06 11:00:00,14.89,14.95,14.87,14.93,682500.0,7.5376,7.5679,7.5274,7.5578,682500.0
2004-07-06 11:30:00,14.93,14.95,14.88,14.95,360900.0,7.5578,7.5679,7.5325,7.5679,360900.0
2004-07-06 12:00:00,14.95,15.01,14.92,14.98,683900.0,7.5679,7.5983,7.5527,7.5831,683900.0
2004-07-06 12:30:00,14.98,14.98,14.93,14.97,529800.0,7.5831,7.5831,7.5578,7.5781,529800.0
2004-07-06 13:00:00,14.98,15.01,14.61,14.97,416600.0,7.5831,7.5983,7.3958,7.5781,416600.0
2004-07-06 13:30:00,14.97,14.99,14.95,14.97,281300.0,7.5781,7.5882,7.5679,7.5781,281300.0
2004-07-06 14:00:00,14.98,14.98,14.86,14.87,930000.0,7.5831,7.5831,7.5224,7.5274,930000.0
2004-07-06 14:30:00,14.88,14.91,14.87,14.88,380900.0,7.5325,7.5477,7.5274,7.5325,380900.0
2004-07-06 15:00:00,14.87,15.0,14.87,14.97,715100.0,7.5274,7.5932,7.5274,7.5781,715100.0
2004-07-06 15:30:00,14.96,15.02,14.93,14.97,1033700.0,7.573,7.6034,7.5578,7.5781,1033700.0
2004-07-07 09:30:00,14.86,14.93,14.8,14.86,1111300.0,7.5224,7.5578,7.492,7.5224,1111300.0
2004-07-07 10:00:00,14.87,14.93,14.85,14.89,650900.0,7.5274,7.5578,7.5173,7.5376,650900.0
2004-07-07 10:30:00,14.89,14.94,14.89,14.92,370900.0,7.5376,7.5629,7.5376,7.5527,370900.0
2004-07-07 11:00:00,14.91,14.99,14.91,14.97,323100.0,7.5477,7.5882,7.5477,7.5781,323100.0
2004-07-07 11:30:00,14.96,14.99,14.91,14.98,249500.0,7.573,7.5882,7.5477,7.5831,249500.0
2004-07-07 12:00:00,14.98,14.98,14.88,14.93,618900.0,7.5831,7.5831,7.5325,7.5578,618900.0
2004-07-07 12:30:00,14.92,14.93,14.86,14.91,238100.0,7.5527,7.5578,7.5224,7.5477,238100.0
2004-07-07 13:00:00,14.9,15.04,14.9,15.04,351700.0,7.5426,7.6135,7.5426,7.6135,351700.0
2004-07-07 13:30:00,15.03,15.07,14.95,14.99,869100.0,7.6084,7.6287,7.5679,7.5882,869100.0
2004-07-07 14:00:00,14.99,15.06,14.99,15.06,302000.0,7.5882,7.6236,7.5882,7.6236,302000.0
2004-07-07 14:30:00,15.05,15.07,15.0,15.01,367300.0,7.6185,7.6287,7.5932,7.5983,367300.0
2004-07-07 15:00:00,15.0,15.01,14.92,14.94,394600.0,7.5932,7.5983,7.5527,7.5629,394600.0
2004-07-07 15:30:00,14.94,14.98,14.91,14.96,1257100.0,7.5629,7.5831,7.5477,7.573,1257100.0
2004-07-08 09:30:00,14.9,14.96,14.81,14.94,610900.0,7.5426,7.573,7.4971,7.5629,610900.0
2004-07-08 10:00:00,14.94,14.99,14.82,14.89,838700.0,7.5629,7.5882,7.5021,7.5376,838700.0
2004-07-08 10:30:00,14.89,14.97,14.86,14.95,679700.0,7.5376,7.5781,7.5224,7.5679,679700.0
2004-07-08 11:00:00,14.96,15.04,14.96,15.02,486700.0,7.573,7.6135,7.573,7.6034,486700.0
2004-07-08 11:30:00,15.02,15.06,14.97,15.01,268400.0,7.6034,7.6236,7.5781,7.5983,268400.0
2004-07-08 12:00:00,15.01,15.06,15.0,15.03,315600.0,7.5983,7.6236,7.5932,7.6084,315600.0
2004-07-08 12:30:00,15.03,15.06,15.0,15.0,197700.0,7.6084,7.6236,7.5932,7.5932,197700.0
2004-07-08 13:00:00,15.0,15.01,14.94,14.96,263200.0,7.5932,7.5983,7.5629,7.573,263200.0
2004-07-08 13:30:00,14.95,14.99,14.91,14.92,258700.0,7.5679,7.5882,7.5477,7.5527,258700.0
2004-07-08 14:00:00,14.93,14.93,14.76,14.76,1221800.0,7.5578,7.5578,7.4717,7.4717,1221800.0
2004-07-08 14:30:00,14.76,14.85,14.76,14.85,596900.0,7.4717,7.5173,7.4717,7.5173,596900.0
2004-07-08 15:00:00,14.85,14.89,14.83,14.86,410000.0,7.5173,7.5376,7.5072,7.5224,410000.0
2004-07-08 15:30:00,14.86,14.88,14.75,14.75,930500.0,7.5224,7.5325,7.4667,7.4667,930500.0
2004-07-09 09:30:00,14.97,14.97,14.8,14.93,1019500.0,7.5781,7.5781,7.492,7.5578,1019500.0
2004-07-09 10:00:00,14.94,15.05,14.94,15.04,1139800.0,7.5629,7.6185,7.5629,7.6135,1139800.0
2004-07-09 10:30:00,15.04,15.09,15.01,15.07,770700.0,7.6135,7.6388,7.5983,7.6287,770700.0
2004-07-09 11:00:00,15.07,15.15,15.06,15.14,758800.0,7.6287,7.6692,7.6236,7.6641,758800.0
2004-07-09 11:30:00,15.15,15.23,15.14,15.19,888900.0,7.6692,7.7097,7.6641,7.6894,888900.0
2004-07-09 12:00:00,15.19,15.2,15.1,15.12,587600.0,7.6894,7.6945,7.6439,7.654,587600.0
2004-07-09 12:30:00,15.12,15.19,15.11,15.17,433300.0,7.654,7.6894,7.6489,7.6793,433300.0
2004-07-09 13:00:00,15.17,15.24,15.17,15.22,849700.0,7.6793,7.7147,7.6793,7.7046,849700.0
2004-07-09 13:30:00,15.22,15.25,15.19,15.2,453800.0,7.7046,7.7198,7.6894,7.6945,453800.0
2004-07-09 14:00:00,15.21,15.23,15.15,15.23,401700.0,7.6995,7.7097,7.6692,7.7097,401700.0
2004-07-09 14:30:00,15.22,15.23,15.18,15.2,296100.0,7.7046,7.7097,7.6844,7.6945,296100.0
2004-07-09 15:00:00,15.2,15.26,15.19,15.22,942700.0,7.6945,7.7249,7.6894,7.7046,942700.0
2004-07-09 15:30:00,15.21,15.22,15.14,15.16,931100.0,7.6995,7.7046,7.6641,7.6742,931100.0
2004-07-13 09:30:00,15.3,15.37,15.24,15.32,854100.0,7.7451,7.7805,7.7147,7.7552,854100.0
2004-07-13 10:00:00,15.32,15.33,15.25,15.27,445600.0,7.7552,7.7603,7.7198,7.7299,445600.0
2004-07-13 10:30:00,15.27,15.34,15.25,15.25,574700.0,7.7299,7.7654,7.7198,7.7198,574700.0
2004-07-13 11:00:00,15.25,15.27,15.2,15.21,412800.0,7.7198,7.7299,7.6945,7.6995,412800.0
2004-07-13 11:30:00,15.21,15.26,15.19,15.2,376700.0,7.6995,7.7249,7.6894,7.6945,376700.0
2004-07-13 12:00:00,15.19,15.23,15.19,15.2,466500.0,7.6894,7.7097,7.6894,7.6945,466500.0
2004-07-13 12:30:00,15.2,15.23,15.19,15.21,299300.0,7.6945,7.7097,7.6894,7.6995,299300.0
2004-07-13 13:00:00,15.2,15.21,15.15,15.17,367400.0,7.6945,7.6995,7.6692,7.6793,367400.0
2004-07-13 13:30:00,15.16,15.17,15.09,15.13,433200.0,7.6742,7.6793,7.6388,7.659,433200.0
2004-07-13 14:00:00,15.13,15.15,15.09,15.09,238900.0,7.659,7.6692,7.6388,7.6388,238900.0
2004-07-13 14:30:00,15.09,15.17,15.09,15.14,813300.0,7.6388,7.6793,7.6388,7.6641,813300.0
2004-07-13 15:00:00,15.14,15.16,15.12,15.14,311100.0,7.6641,7.6742,7.654,7.6641,311100.0
2004-07-13 15:30:00,15.14,15.16,15.13,15.15,532600.0,7.6641,7.6742,7.659,7.6692,532600.0
2004-07-14 09:30:00,15.05,15.19,15.05,15.19,452400.0,7.6185,7.6894,7.6185,7.6894,452400.0
2004-07-14 10:00:00,15.19,15.22,15.13,15.21,312700.0,7.6894,7.7046,7.659,7.6995,312700.0
2004-07-14 10:30:00,15.21,15.29,15.21,15.28,359100.0,7.6995,7.74,7.6995,7.735,359100.0
2004-07-14 11:00:00,15.29,15.32,15.29,15.3,373500.0,7.74,7.7552,7.74,7.7451,373500.0
2004-07-14 11:30:00,15.3,15.3,15.11,15.12,524000.0,7.7451,7.7451,7.6489,7.654,524000.0
2004-07-14 12:00:00,15.13,15.22,15.12,15.2,473900.0,7.659,7.7046,7.654,7.6945,473900.0
2004-07-14 12:30:00,15.21,15.3,15.17,15.3,716800.0,7.6995,7.7451,7.6793,7.7451,716800.0
2004-07-14 13:00:00,15.3,15.32,15.19,15.2,501400.0,7.7451,7.7552,7.6894,7.6945,501400.0
2004-07-14 13:30:00,15.2,15.21,15.16,15.19,438000.0,7.6945,7.6995,7.6742,7.6894,438000.0
2004-07-14 14:00:00,15.2,15.2,15.17,15.18,606400.0,7.6945,7.6945,7.6793,7.6844,606400.0
2004-07-14 14:30:00,15.19,15.19,15.08,15.11,1081300.0,7.6894,7.6894,7.6337,7.6489,1081300.0
2004-07-14 15:00:00,15.11,15.11,15.01,15.01,589800.0,7.6489,7.6489,7.5983,7.5983,589800.0
2004-07-14 15:30:00,15.02,15.11,14.98,15.09,1891000.0,7.6034,7.6489,7.5831,7.6388,1891000.0
2004-07-15 09:30:00,15.1,15.18,15.09,15.11,630200.0,7.6439,7.6844,7.6388,7.6489,630200.0
2004-07-15 10:00:00,15.12,15.12,15.07,15.09,714100.0,7.654,7.654,7.6287,7.6388,714100.0
2004-07-15 10:30:00,15.09,15.12,15.08,15.1,321800.0,7.6388,7.654,7.6337,7.6439,321800.0
2004-07-15 11:00:00,15.11,15.13,15.1,15.13,356000.0,7.6489,7.659,7.6439,7.659,356000.0
2004-07-15 11:30:00,15.13,15.13,15.11,15.12,238700.0,7.659,7.659,7.6489,7.654,238700.0
2004-07-15 12:00:00,15.12,15.17,15.12,15.14,491300.0,7.654,7.6793,7.654,7.6641,491300.0
2004-07-15 12:30:00,15.14,15.18,15.12,15.15,125700.0,7.6641,7.6844,7.654,7.6692,125700.0
2004-07-15 13:00:00,15.15,15.15,15.12,15.13,120900.0,7.6692,7.6692,7.654,7.659,120900.0
2004-07-15 13:30:00,15.13,15.13,15.09,15.1,162700.0,7.659,7.659,7.6388,7.6439,162700.0
2004-07-15 14:00:00,15.09,15.11,15.05,15.08,158900.0,7.6388,7.6489,7.6185,7.6337,158900.0
2004-07-15 14:30:00,15.08,15.09,15.04,15.04,227400.0,7.6337,7.6388,7.6135,7.6135,227400.0
2004-07-15 15:00:00,15.05,15.06,15.0,15.02,279900.0,7.6185,7.6236,7.5932,7.6034,279900.0
2004-07-15 15:30:00,15.02,15.04,15.0,15.02,350300.0,7.6034,7.6135,7.5932,7.6034,350300.0
2004-07-16 09:30:00,15.2,15.22,15.09,15.11,1292800.0,7.6945,7.7046,7.6388,7.6489,1292800.0
2004-07-16 10:00:00,15.11,15.11,14.99,15.0,757700.0,7.6489,7.6489,7.5882,7.5932,757700.0
2004-07-16 10:30:00,15.0,15.04,14.97,14.99,440300.0,7.5932,7.6135,7.5781,7.5882,440300.0
2004-07-16 11:00:00,14.99,15.03,14.97,14.99,365700.0,7.5882,7.6084,7.5781,7.5882,365700.0
2004-07-16 11:30:00,14.99,15.01,14.93,14.94,480500.0,7.5882,7.5983,7.5578,7.5629,480500.0
2004-07-16 12:00:00,14.95,14.96,14.92,14.92,262600.0,7.5679,7.573,7.5527,7.5527,262600.0
2004-07-16 12:30:00,14.93,14.98,14.92,14.97,391300.0,7.5578,7.5831,7.5527,7.5781,391300.0
2004-07-16 13:00:00,14.96,14.99,14.94,14.96,230900.0,7.573,7.5882,7.5629,7.573,230900.0
2004-07-16 13:30:00,14.96,14.98,14.93,14.93,363300.0,7.573,7.5831,7.5578,7.5578,363300.0
2004-07-16 14:00:00,14.93,14.95,14.9,14.9,394200.0,7.5578,7.5679,7.5426,7.5426,394200.0
2004-07-16 14:30:00,14.91,14.94,14.87,14.89,493400.0,7.5477,7.5629,7.5274,7.5376,493400.0
2004-07-16 15:00:00,14.89,14.91,14.85,14.87,547900.0,7.5376,7.5477,7.5173,7.5274,547900.0
2004-07-16 15:30:00,14.87,14.88,14.83,14.85,1014300.0,7.5274,7.5325,7.5072,7.5173,1014300.0
2004-07-19 09:30:00,14.85,14.93,14.84,14.91,615700.0,7.5173,7.5578,7.5122,7.5477,615700.0
2004-07-19 10:00:00,14.9,15.0,14.9,14.91,721100.0,7.5426,7.5932,7.5426,7.5477,721100.0
2004-07-19 10:30:00,14.92,15.03,14.9,14.99,579400.0,7.5527,7.6084,7.5426,7.5882,579400.0
2004-07-19 11:00:00,15.0,15.0,14.96,14.96,221800.0,7.5932,7.5932,7.573,7.573,221800.0
2004-07-19 11:30:00,14.95,14.98,14.92,14.95,463800.0,7.5679,7.5831,7.5527,7.5679,463800.0
2004-07-19 12:00:00,14.95,15.02,14.94,14.98,341500.0,7.5679,7.6034,7.5629,7.5831,341500.0
2004-07-19 12:30:00,14.99,15.02,14.96,15.02,278800.0,7.5882,7.6034,7.573,7.6034,278800.0
2004-07-19 13:00:00,15.01,15.07,15.0,15.07,430600.0,7.5983,7.6287,7.5932,7.6287,430600.0
2004-07-19 13:30:00,15.07,15.1,15.04,15.1,522300.0,7.6287,7.6439,7.6135,7.6439,522300.0
2004-07-19 14:00:00,15.11,15.16,15.1,15.16,414700.0,7.6489,7.6742,7.6439,7.6742,414700.0
2004-07-19 14:30:00,15.16,15.16,15.08,15.08,299700.0,7.6742,7.6742,7.6337,7.6337,299700.0
2004-07-19 15:00:00,15.08,15.12,15.02,15.04,541500.0,7.6337,7.654,7.6034,7.6135,541500.0
2004-07-19 15:30:00,15.05,15.05,14.97,14.98,988300.0,7.6185,7.6185,7.5781,7.5831,988300.0
2004-07-20 09:30:00,14.97,14.97,14.45,14.52,4709000.0,7.5781,7.5781,7.3148,7.3503,4709000.0
2004-07-20 10:00:00,14.5,14.51,14.3,14.38,3240600.0,7.3401,7.3452,7.2389,7.2794,3240600.0
2004-07-20 10:30:00,14.38,14.39,14.31,14.34,2408300.0,7.2794,7.2844,7.2439,7.2591,2408300.0
2004-07-20 11:00:00,14.35,14.38,14.32,14.32,1497900.0,7.2642,7.2794,7.249,7.249,1497900.0
2004-07-20 11:30:00,14.32,14.42,14.31,14.41,1110800.0,7.249,7.2996,7.2439,7.2946,1110800.0
2004-07-20 12:00:00,14.4,14.49,14.4,14.45,1822500.0,7.2895,7.3351,7.2895,7.3148,1822500.0
2004-07-20 12:30:00,14.45,14.56,14.45,14.51,1080100.0,7.3148,7.3705,7.3148,7.3452,1080100.0
2004-07-20 13:00:00,14.51,14.51,14.43,14.47,244400.0,7.3452,7.3452,7.3047,7.3249,244400.0
2004-07-20 13:30:00,14.47,14.47,14.41,14.43,361600.0,7.3249,7.3249,7.2946,7.3047,361600.0
2004-07-20 14:00:00,14.42,14.54,14.41,14.53,1452200.0,7.2996,7.3604,7.2946,7.3553,1452200.0
2004-07-20 14:30:00,14.53,14.59,14.44,14.48,1318400.0,7.3553,7.3857,7.3098,7.33,1318400.0
2004-07-20 15:00:00,14.47,14.52,14.46,14.52,752500.0,7.3249,7.3503,7.3199,7.3503,752500.0
2004-07-20 15:30:00,14.52,14.62,14.51,14.59,1520900.0,7.3503,7.4009,7.3452,7.3857,1520900.0
2004-07-21 09:30:00,14.7,14.74,14.6,14.63,1283600.0,7.4414,7.4616,7.3908,7.4059,1283600.0
2004-07-21 10:00:00,14.62,14.75,14.62,14.72,1123500.0,7.4009,7.4667,7.4009,7.4515,1123500.0
2004-07-21 10:30:00,14.73,14.75,14.69,14.69,792900.0,7.4566,7.4667,7.4363,7.4363,792900.0
2004-07-21 11:00:00,14.68,14.73,14.6,14.61,856900.0,7.4312,7.4566,7.3908,7.3958,856900.0
2004-07-21 11:30:00,14.62,14.62,14.56,14.58,617000.0,7.4009,7.4009,7.3705,7.3806,617000.0
2004-07-21 12:00:00,14.58,14.62,14.5,14.58,534800.0,7.3806,7.4009,7.3401,7.3806,534800.0
2004-07-21 12:30:00,14.57,14.59,14.53,14.58,369500.0,7.3756,7.3857,7.3553,7.3806,369500.0
2004-07-21 13:00:00,14.57,14.58,14.53,14.57,321100.0,7.3756,7.3806,7.3553,7.3756,321100.0
2004-07-21 13:30:00,14.57,14.6,14.54,14.57,424900.0,7.3756,7.3908,7.3604,7.3756,424900.0
2004-07-21 14:00:00,14.57,14.59,14.55,14.56,309900.0,7.3756,7.3857,7.3654,7.3705,309900.0
2004-07-21 14:30:00,14.55,14.6,14.52,14.58,616400.0,7.3654,7.3908,7.3503,7.3806,616400.0
2004-07-21 15:00:00,14.59,14.59,14.54,14.57,687500.0,7.3857,7.3857,7.3604,7.3756,687500.0
2004-07-21 15:30:00,14.58,14.59,14.5,14.53,1133300.0,7.3806,7.3857,7.3401,7.3553,1133300.0
2004-07-22 09:30:00,14.51,14.73,14.46,14.48,1075100.0,7.3452,7.4566,7.3199,7.33,1075100.0
2004-07-22 10:00:00,14.47,14.5,14.45,14.49,906900.0,7.3249,7.3401,7.3148,7.3351,906900.0
2004-07-22 10:30:00,14.47,14.52,14.43,14.44,598600.0,7.3249,7.3503,7.3047,7.3098,598600.0
2004-07-22 11:00:00,14.43,14.47,14.42,14.44,494600.0,7.3047,7.3249,7.2996,7.3098,494600.0
2004-07-22 11:30:00,14.44,14.45,14.35,14.39,462700.0,7.3098,7.3148,7.2642,7.2844,462700.0
2004-07-22 12:00:00,14.38,14.5,14.37,14.47,673300.0,7.2794,7.3401,7.2743,7.3249,673300.0
2004-07-22 12:30:00,14.47,14.52,14.45,14.49,678800.0,7.3249,7.3503,7.3148,7.3351,678800.0
2004-07-22 13:00:00,14.5,14.54,14.44,14.46,405300.0,7.3401,7.3604,7.3098,7.3199,405300.0
2004-07-22 13:30:00,14.46,14.5,14.43,14.48,217400.0,7.3199,7.3401,7.3047,7.33,217400.0
2004-07-22 14:00:00,14.48,14.64,14.48,14.54,669200.0,7.33,7.411,7.33,7.3604,669200.0
2004-07-22 14:30:00,14.54,14.62,14.53,14.6,661700.0,7.3604,7.4009,7.3553,7.3908,661700.0
2004-07-22 15:00:00,14.6,14.62,14.55,14.59,721900.0,7.3908,7.4009,7.3654,7.3857,721900.0
2004-07-22 15:30:00,14.59,14.69,14.59,14.62,980100.0,7.3857,7.4363,7.3857,7.4009,980100.0
2004-07-23 09:30:00,14.65,14.65,14.55,14.55,374700.0,7.4161,7.4161,7.3654,7.3654,374700.0
2004-07-23 10:00:00,14.55,14.59,14.47,14.56,584700.0,7.3654,7.3857,7.3249,7.3705,584700.0
2004-07-23 10:30:00,14.56,14.64,14.55,14.62,434400.0,7.3705,7.411,7.3654,7.4009,434400.0
2004-07-23 11:00:00,14.61,14.63,14.55,14.58,265500.0,7.3958,7.4059,7.3654,7.3806,265500.0
2004-07-23 11:30:00,14.6,14.69,14.52,14.66,524100.0,7.3908,7.4363,7.3503,7.4211,524100.0
2004-07-23 12:00:00,14.66,14.68,14.61,14.61,132300.0,7.4211,7.4312,7.3958,7.3958,132300.0
2004-07-23 12:30:00,14.61,14.62,14.59,14.6,139000.0,7.3958,7.4009,7.3857,7.3908,139000.0
2004-07-23 13:00:00,14.6,14.7,14.6,14.68,408200.0,7.3908,7.4414,7.3908,7.4312,408200.0
2004-07-23 13:30:00,14.68,14.7,14.62,14.68,226600.0,7.4312,7.4414,7.4009,7.4312,226600.0
2004-07-23 14:00:00,14.68,14.7,14.61,14.65,382300.0,7.4312,7.4414,7.3958,7.4161,382300.0
2004-07-23 14:30:00,14.64,14.69,14.6,14.66,249300.0,7.411,7.4363,7.3908,7.4211,249300.0
2004-07-23 15:00:00,14.67,14.7,14.64,14.7,713500.0,7.4262,7.4414,7.411,7.4414,713500.0
2004-07-23 15:30:00,14.7,14.7,14.62,14.67,890100.0,7.4414,7.4414,7.4009,7.4262,890100.0
2004-07-26 09:30:00,14.63,14.75,14.63,14.7,487000.0,7.4059,7.4667,7.4059,7.4414,487000.0
2004-07-26 10:00:00,14.7,14.73,14.65,14.72,613600.0,7.4414,7.4566,7.4161,7.4515,613600.0
2004-07-26 10:30:00,14.72,14.78,14.7,14.7,418900.0,7.4515,7.4819,7.4414,7.4414,418900.0
2004-07-26 11:00:00,14.7,14.72,14.56,14.56,790700.0,7.4414,7.4515,7.3705,7.3705,790700.0
2004-07-26 11:30:00,14.56,14.62,14.5,14.62,837200.0,7.3705,7.4009,7.3401,7.4009,837200.0
2004-07-26 12:00:00,14.63,14.67,14.62,14.66,349900.0,7.4059,7.4262,7.4009,7.4211,349900.0
2004-07-26 12:30:00,14.66,14.7,14.61,14.63,360800.0,7.4211,7.4414,7.3958,7.4059,360800.0
2004-07-26 13:00:00,14.62,14.67,14.61,14.64,269700.0,7.4009,7.4262,7.3958,7.411,269700.0
2004-07-26 13:30:00,14.64,14.69,14.63,14.66,335900.0,7.411,7.4363,7.4059,7.4211,335900.0
2004-07-26 14:00:00,14.66,14.74,14.65,14.68,535600.0,7.4211,7.4616,7.4161,7.4312,535600.0
2004-07-26 14:30:00,14.68,14.68,14.65,14.67,295000.0,7.4312,7.4312,7.4161,7.4262,295000.0
2004-07-26 15:00:00,14.66,14.7,14.65,14.7,720700.0,7.4211,7.4414,7.4161,7.4414,720700.0
2004-07-26 15:30:00,14.69,14.74,14.68,14.73,713800.0,7.4363,7.4616,7.4312,7.4566,713800.0
2004-07-27 09:30:00,14.77,14.85,14.75,14.82,450300.0,7.4768,7.5173,7.4667,7.5021,450300.0
2004-07-27 10:00:00,14.82,14.85,14.79,14.83,368900.0,7.5021,7.5173,7.4869,7.5072,368900.0
2004-07-27 10:30:00,14.81,14.83,14.76,14.76,341900.0,7.4971,7.5072,7.4717,7.4717,341900.0
2004-07-27 11:00:00,14.76,14.8,14.74,14.78,238100.0,7.4717,7.492,7.4616,7.4819,238100.0
2004-07-27 11:30:00,14.77,14.79,14.7,14.78,578100.0,7.4768,7.4869,7.4414,7.4819,578100.0
2004-07-27 12:00:00,14.78,14.8,14.76,14.79,222300.0,7.4819,7.492,7.4717,7.4869,222300.0
2004-07-27 12:30:00,14.79,14.84,14.78,14.83,483900.0,7.4869,7.5122,7.4819,7.5072,483900.0
2004-07-27 13:00:00,14.83,14.85,14.8,14.82,226400.0,7.5072,7.5173,7.492,7.5021,226400.0
2004-07-27 13:30:00,14.82,14.85,14.8,14.85,278800.0,7.5021,7.5173,7.492,7.5173,278800.0
2004-07-27 14:00:00,14.85,14.9,14.84,14.89,421900.0,7.5173,7.5426,7.5122,7.5376,421900.0
2004-07-27 14:30:00,14.9,14.92,14.88,14.89,424500.0,7.5426,7.5527,7.5325,7.5376,424500.0
2004-07-27 15:00:00,14.9,14.92,14.89,14.89,299700.0,7.5426,7.5527,7.5376,7.5376,299700.0
2004-07-27 15:30:00,14.9,14.92,14.88,14.88,491700.0,7.5426,7.5527,7.5325,7.5325,491700.0
2004-07-28 09:30:00,14.78,15.09,14.78,15.08,827100.0,7.5311,7.6891,7.5311,7.684,827100.0
2004-07-28 10:00:00,15.07,15.08,14.96,15.04,625400.0,7.6789,7.684,7.6228,7.6636,625400.0
2004-07-28 10:30:00,15.04,15.09,14.93,15.03,692300.0,7.6636,7.6891,7.6076,7.6585,692300.0
2004-07-28 11:00:00,15.03,15.03,14.94,15.0,581800.0,7.6585,7.6585,7.6127,7.6432,581800.0
2004-07-28 11:30:00,15.0,15.04,15.0,15.02,561000.0,7.6432,7.6636,7.6432,7.6534,561000.0
2004-07-28 12:00:00,15.01,15.02,14.93,14.95,634100.0,7.6483,7.6534,7.6076,7.6177,634100.0
2004-07-28 12:30:00,14.95,14.97,14.93,14.94,256700.0,7.6177,7.6279,7.6076,7.6127,256700.0
2004-07-28 13:00:00,14.94,14.97,14.93,14.96,153500.0,7.6127,7.6279,7.6076,7.6228,153500.0
2004-07-28 13:30:00,14.96,14.96,14.91,14.95,229400.0,7.6228,7.6228,7.5974,7.6177,229400.0
2004-07-28 14:00:00,14.95,15.01,14.91,15.0,362000.0,7.6177,7.6483,7.5974,7.6432,362000.0
2004-07-28 14:30:00,15.0,15.05,14.99,15.05,526400.0,7.6432,7.6687,7.6381,7.6687,526400.0
2004-07-28 15:00:00,15.05,15.15,15.04,15.14,697900.0,7.6687,7.7197,7.6636,7.7146,697900.0
2004-07-28 15:30:00,15.14,15.22,15.13,15.19,1907400.0,7.7146,7.7553,7.7095,7.74,1907400.0
2004-07-29 09:30:00,15.09,15.1,14.8,14.81,1617200.0,7.6891,7.6942,7.5413,7.5464,1617200.0
2004-07-29 10:00:00,14.82,14.83,14.75,14.75,1135500.0,7.5515,7.5566,7.5158,7.5158,1135500.0
2004-07-29 10:30:00,14.76,14.83,14.75,14.79,1056200.0,7.5209,7.5566,7.5158,7.5362,1056200.0
2004-07-29 11:00:00,14.8,14.82,14.77,14.79,920100.0,7.5413,7.5515,7.526,7.5362,920100.0
2004-07-29 11:30:00,14.79,14.81,14.78,14.81,564500.0,7.5362,7.5464,7.5311,7.5464,564500.0
2004-07-29 12:00:00,14.81,14.85,14.8,14.84,465600.0,7.5464,7.5668,7.5413,7.5617,465600.0
2004-07-29 12:30:00,14.84,14.85,14.8,14.83,343600.0,7.5617,7.5668,7.5413,7.5566,343600.0
2004-07-29 13:00:00,14.82,14.85,14.82,14.82,289600.0,7.5515,7.5668,7.5515,7.5515,289600.0
2004-07-29 13:30:00,14.83,14.85,14.82,14.84,327000.0,7.5566,7.5668,7.5515,7.5617,327000.0
2004-07-29 14:00:00,14.85,14.85,14.81,14.82,369600.0,7.5668,7.5668,7.5464,7.5515,369600.0
2004-07-29 14:30:00,14.82,14.88,14.81,14.87,547200.0,7.5515,7.5821,7.5464,7.577,547200.0
2004-07-29 15:00:00,14.88,14.98,14.87,14.94,1185500.0,7.5821,7.633,7.577,7.6127,1185500.0
2004-07-29 15:30:00,14.94,14.97,14.93,14.95,1541100.0,7.6127,7.6279,7.6076,7.6177,1541100.0
2004-07-30 09:30:00,14.9,14.9,14.8,14.82,779200.0,7.5923,7.5923,7.5413,7.5515,779200.0
2004-07-30 10:00:00,14.81,14.85,14.62,14.71,1254100.0,7.5464,7.5668,7.4496,7.4955,1254100.0
2004-07-30 10:30:00,14.71,14.75,14.67,14.73,867600.0,7.4955,7.5158,7.4751,7.5056,867600.0
2004-07-30 11:00:00,14.72,14.75,14.67,14.72,801600.0,7.5006,7.5158,7.4751,7.5006,801600.0
2004-07-30 11:30:00,14.71,14.74,14.7,14.72,271700.0,7.4955,7.5107,7.4904,7.5006,271700.0
2004-07-30 12:00:00,14.72,14.74,14.71,14.71,213200.0,7.5006,7.5107,7.4955,7.4955,213200.0
2004-07-30 12:30:00,14.72,14.74,14.71,14.71,249900.0,7.5006,7.5107,7.4955,7.4955,249900.0
2004-07-30 13:00:00,14.71,14.72,14.66,14.69,374900.0,7.4955,7.5006,7.47,7.4853,374900.0
2004-07-30 13:30:00,14.68,14.7,14.66,14.69,258800.0,7.4802,7.4904,7.47,7.4853,258800.0
2004-07-30 14:00:00,14.69,14.7,14.66,14.67,341700.0,7.4853,7.4904,7.47,7.4751,341700.0
2004-07-30 14:30:00,14.68,14.7,14.64,14.65,449800.0,7.4802,7.4904,7.4598,7.4649,449800.0
2004-07-30 15:00:00,14.65,14.7,14.65,14.7,516800.0,7.4649,7.4904,7.4649,7.4904,516800.0
2004-07-30 15:30:00,14.7,14.74,14.7,14.73,1057300.0,7.4904,7.5107,7.4904,7.5056,1057300.0
2004-08-02 09:30:00,14.65,14.81,14.64,14.8,793100.0,7.4649,7.5464,7.4598,7.5413,793100.0
2004-08-02 10:00:00,14.8,14.85,14.77,14.85,414800.0,7.5413,7.5668,7.526,7.5668,414800.0
2004-08-02 10:30:00,14.85,14.93,14.83,14.9,595600.0,7.5668,7.6076,7.5566,7.5923,595600.0
2004-08-02 11:00:00,14.9,14.91,14.83,14.9,257800.0,7.5923,7.5974,7.5566,7.5923,257800.0
2004-08-02 11:30:00,14.9,14.97,14.89,14.95,293200.0,7.5923,7.6279,7.5872,7.6177,293200.0
2004-08-02 12:00:00,14.95,14.97,14.92,14.92,297500.0,7.6177,7.6279,7.6025,7.6025,297500.0
2004-08-02 12:30:00,14.93,14.98,14.92,14.96,548500.0,7.6076,7.633,7.6025,7.6228,548500.0
2004-08-02 13:00:00,14.95,15.0,14.95,14.99,549400.0,7.6177,7.6432,7.6177,7.6381,549400.0
2004-08-02 13:30:00,14.99,15.0,14.95,14.99,605300.0,7.6381,7.6432,7.6177,7.6381,605300.0
2004-08-02 14:00:00,14.99,14.99,14.95,14.97,463200.0,7.6381,7.6381,7.6177,7.6279,463200.0
2004-08-02 14:30:00,15.0,15.05,14.97,14.99,1064200.0,7.6432,7.6687,7.6279,7.6381,1064200.0
2004-08-02 15:00:00,14.99,15.06,14.97,15.05,751200.0,7.6381,7.6738,7.6279,7.6687,751200.0
2004-08-02 15:30:00,15.05,15.1,15.03,15.05,893700.0,7.6687,7.6942,7.6585,7.6687,893700.0
2004-08-03 09:30:00,15.0,15.03,14.96,14.97,678600.0,7.6432,7.6585,7.6228,7.6279,678600.0
2004-08-03 10:00:00,14.96,14.98,14.9,14.91,577500.0,7.6228,7.633,7.5923,7.5974,577500.0
2004-08-03 10:30:00,14.91,14.93,14.9,14.91,373400.0,7.5974,7.6076,7.5923,7.5974,373400.0
2004-08-03 11:00:00,14.91,14.91,14.83,14.84,322700.0,7.5974,7.5974,7.5566,7.5617,322700.0
2004-08-03 11:30:00,14.84,14.94,14.83,14.92,792300.0,7.5617,7.6127,7.5566,7.6025,792300.0
2004-08-03 12:00:00,14.93,14.94,14.75,14.76,1550800.0,7.6076,7.6127,7.5158,7.5209,1550800.0
2004-08-03 12:30:00,14.76,14.77,14.65,14.67,421500.0,7.5209,7.526,7.4649,7.4751,421500.0
2004-08-03 13:00:00,14.68,14.79,14.66,14.76,754800.0,7.4802,7.5362,7.47,7.5209,754800.0
2004-08-03 13:30:00,14.76,14.86,14.75,14.84,641700.0,7.5209,7.5719,7.5158,7.5617,641700.0
2004-08-03 14:00:00,14.84,14.85,14.74,14.8,446500.0,7.5617,7.5668,7.5107,7.5413,446500.0
2004-08-03 14:30:00,14.8,14.81,14.7,14.71,374800.0,7.5413,7.5464,7.4904,7.4955,374800.0
2004-08-03 15:00:00,14.71,14.73,14.65,14.68,493700.0,7.4955,7.5056,7.4649,7.4802,493700.0
2004-08-03 15:30:00,14.67,14.73,14.67,14.71,1022600.0,7.4751,7.5056,7.4751,7.4955,1022600.0
2004-08-04 09:30:00,14.65,14.65,14.44,14.51,1207500.0,7.4649,7.4649,7.3579,7.3935,1207500.0
2004-08-04 10:00:00,14.51,14.57,14.51,14.55,1234300.0,7.3935,7.4241,7.3935,7.4139,1234300.0
2004-08-04 10:30:00,14.54,14.66,14.54,14.63,513400.0,7.4088,7.47,7.4088,7.4547,513400.0
2004-08-04 11:00:00,14.63,14.63,14.55,14.59,513300.0,7.4547,7.4547,7.4139,7.4343,513300.0
2004-08-04 11:30:00,14.59,14.6,14.55,14.59,203800.0,7.4343,7.4394,7.4139,7.4343,203800.0
2004-08-04 12:00:00,14.59,14.62,14.57,14.59,622800.0,7.4343,7.4496,7.4241,7.4343,622800.0
2004-08-04 12:30:00,14.59,14.61,14.56,14.6,192700.0,7.4343,7.4445,7.419,7.4394,192700.0
2004-08-04 13:00:00,14.61,14.61,14.6,14.61,140100.0,7.4445,7.4445,7.4394,7.4445,140100.0
2004-08-04 13:30:00,14.61,14.69,14.6,14.68,281400.0,7.4445,7.4853,7.4394,7.4802,281400.0
2004-08-04 14:00:00,14.67,14.78,14.67,14.77,375300.0,7.4751,7.5311,7.4751,7.526,375300.0
2004-08-04 14:30:00,14.77,14.81,14.75,14.8,704100.0,7.526,7.5464,7.5158,7.5413,704100.0
2004-08-04 15:00:00,14.8,14.81,14.79,14.79,233800.0,7.5413,7.5464,7.5362,7.5362,233800.0
2004-08-04 15:30:00,14.79,14.79,14.68,14.69,688100.0,7.5362,7.5362,7.4802,7.4853,688100.0
2004-08-05 09:30:00,14.69,14.69,14.55,14.6,524100.0,7.4853,7.4853,7.4139,7.4394,524100.0
2004-08-05 10:00:00,14.6,14.65,14.55,14.57,763100.0,7.4394,7.4649,7.4139,7.4241,763100.0
2004-08-05 10:30:00,14.57,14.58,14.51,14.56,624800.0,7.4241,7.4292,7.3935,7.419,624800.0
2004-08-05 11:00:00,14.57,14.61,14.54,14.57,392100.0,7.4241,7.4445,7.4088,7.4241,392100.0
2004-08-05 11:30:00,14.58,14.58,14.54,14.57,487100.0,7.4292,7.4292,7.4088,7.4241,487100.0
2004-08-05 12:00:00,14.57,14.58,14.51,14.53,731100.0,7.4241,7.4292,7.3935,7.4037,731100.0
2004-08-05 12:30:00,14.53,14.53,14.49,14.5,646800.0,7.4037,7.4037,7.3834,7.3885,646800.0
2004-08-05 13:00:00,14.5,14.52,14.47,14.5,718000.0,7.3885,7.3986,7.3732,7.3885,718000.0
2004-08-05 13:30:00,14.5,14.55,14.5,14.53,383400.0,7.3885,7.4139,7.3885,7.4037,383400.0
2004-08-05 14:00:00,14.53,14.57,14.52,14.57,231300.0,7.4037,7.4241,7.3986,7.4241,231300.0
2004-08-05 14:30:00,14.57,14.64,14.48,14.48,496800.0,7.4241,7.4598,7.3783,7.3783,496800.0
2004-08-05 15:00:00,14.48,14.5,14.41,14.41,1084200.0,7.3783,7.3885,7.3426,7.3426,1084200.0
2004-08-05 15:30:00,14.41,14.43,14.2,14.2,2366900.0,7.3426,7.3528,7.2356,7.2356,2366900.0
2004-08-06 09:30:00,14.0,14.11,13.9,14.05,2085400.0,7.1337,7.1897,7.0827,7.1592,2085400.0
2004-08-06 10:00:00,14.04,14.1,14.02,14.04,793200.0,7.1541,7.1846,7.1439,7.1541,793200.0
2004-08-06 10:30:00,14.04,14.11,14.03,14.07,675400.0,7.1541,7.1897,7.149,7.1693,675400.0
2004-08-06 11:00:00,14.07,14.2,14.06,14.2,650900.0,7.1693,7.2356,7.1643,7.2356,650900.0
2004-08-06 11:30:00,14.2,14.24,14.15,14.19,535600.0,7.2356,7.256,7.2101,7.2305,535600.0
2004-08-06 12:00:00,14.18,14.18,14.12,14.12,211500.0,7.2254,7.2254,7.1948,7.1948,211500.0
2004-08-06 12:30:00,14.12,14.12,14.08,14.1,213200.0,7.1948,7.1948,7.1744,7.1846,213200.0
2004-08-06 13:00:00,14.11,14.14,14.09,14.1,277700.0,7.1897,7.205,7.1795,7.1846,277700.0
2004-08-06 13:30:00,14.1,14.13,14.08,14.09,364300.0,7.1846,7.1999,7.1744,7.1795,364300.0
2004-08-06 14:00:00,14.1,14.15,14.09,14.14,348500.0,7.1846,7.2101,7.1795,7.205,348500.0
2004-08-06 14:30:00,14.13,14.18,14.08,14.08,510900.0,7.1999,7.2254,7.1744,7.1744,510900.0
2004-08-06 15:00:00,14.09,14.11,14.03,14.04,1009800.0,7.1795,7.1897,7.149,7.1541,1009800.0
2004-08-06 15:30:00,14.04,14.07,13.98,14.06,1135500.0,7.1541,7.1693,7.1235,7.1643,1135500.0
2004-08-09 09:30:00,14.06,14.22,14.05,14.09,675200.0,7.1643,7.2458,7.1592,7.1795,675200.0
2004-08-09 10:00:00,14.09,14.11,13.98,14.11,961700.0,7.1795,7.1897,7.1235,7.1897,961700.0
2004-08-09 10:30:00,14.11,14.13,14.06,14.1,537700.0,7.1897,7.1999,7.1643,7.1846,537700.0
2004-08-09 11:00:00,14.1,14.2,14.1,14.17,454100.0,7.1846,7.2356,7.1846,7.2203,454100.0
2004-08-09 11:30:00,14.17,14.19,14.11,14.12,506800.0,7.2203,7.2305,7.1897,7.1948,506800.0
2004-08-09 12:00:00,14.12,14.13,13.99,14.0,779100.0,7.1948,7.1999,7.1286,7.1337,779100.0
2004-08-09 12:30:00,14.0,14.0,13.98,13.98,264900.0,7.1337,7.1337,7.1235,7.1235,264900.0
2004-08-09 13:00:00,13.99,13.99,13.98,13.98,210800.0,7.1286,7.1286,7.1235,7.1235,210800.0
2004-08-09 13:30:00,13.98,14.01,13.97,14.0,323900.0,7.1235,7.1388,7.1184,7.1337,323900.0
2004-08-09 14:00:00,14.0,14.05,13.91,14.02,698000.0,7.1337,7.1592,7.0878,7.1439,698000.0
2004-08-09 14:30:00,14.02,14.05,14.0,14.03,322200.0,7.1439,7.1592,7.1337,7.149,322200.0
2004-08-09 15:00:00,14.01,14.07,14.0,14.06,192300.0,7.1388,7.1693,7.1337,7.1643,192300.0
2004-08-09 15:30:00,14.05,14.09,14.05,14.09,567000.0,7.1592,7.1795,7.1592,7.1795,567000.0
2004-08-10 09:30:00,14.08,14.2,14.05,14.05,577700.0,7.1744,7.2356,7.1592,7.1592,577700.0
2004-08-10 10:00:00,14.05,14.21,14.04,14.2,1209900.0,7.1592,7.2407,7.1541,7.2356,1209900.0
2004-08-10 10:30:00,14.2,14.4,14.19,14.37,968500.0,7.2356,7.3375,7.2305,7.3222,968500.0
2004-08-10 11:00:00,14.36,14.37,14.28,14.32,399100.0,7.3171,7.3222,7.2764,7.2967,399100.0
2004-08-10 11:30:00,14.33,14.33,14.24,14.24,230900.0,7.3018,7.3018,7.256,7.256,230900.0
2004-08-10 12:00:00,14.24,14.25,14.18,14.21,317500.0,7.256,7.2611,7.2254,7.2407,317500.0
2004-08-10 12:30:00,14.2,14.24,14.2,14.23,144700.0,7.2356,7.256,7.2356,7.2509,144700.0
2004-08-10 13:00:00,14.24,14.26,14.22,14.24,121500.0,7.256,7.2662,7.2458,7.256,121500.0
2004-08-10 13:30:00,14.24,14.25,14.19,14.19,243200.0,7.256,7.2611,7.2305,7.2305,243200.0
2004-08-10 14:00:00,14.2,14.24,14.15,14.17,575500.0,7.2356,7.256,7.2101,7.2203,575500.0
2004-08-10 14:30:00,14.18,14.25,14.1,14.23,451800.0,7.2254,7.2611,7.1846,7.2509,451800.0
2004-08-10 15:00:00,14.23,14.37,14.23,14.33,590800.0,7.2509,7.3222,7.2509,7.3018,590800.0
2004-08-10 15:30:00,14.32,14.34,14.26,14.31,757000.0,7.2967,7.3069,7.2662,7.2916,757000.0
2004-08-11 09:30:00,14.25,14.33,14.2,14.27,650600.0,7.2611,7.3018,7.2356,7.2713,650600.0
2004-08-11 10:00:00,14.26,14.27,14.1,14.15,1044700.0,7.2662,7.2713,7.1846,7.2101,1044700.0
2004-08-11 10:30:00,14.15,14.17,14.02,14.13,1161100.0,7.2101,7.2203,7.1439,7.1999,1161100.0
2004-08-11 11:00:00,14.14,14.29,14.13,14.27,537800.0,7.205,7.2814,7.1999,7.2713,537800.0
2004-08-11 11:30:00,14.27,14.28,14.2,14.23,323800.0,7.2713,7.2764,7.2356,7.2509,323800.0
2004-08-11 12:00:00,14.23,14.25,14.19,14.24,297700.0,7.2509,7.2611,7.2305,7.256,297700.0
2004-08-11 12:30:00,14.24,14.25,14.19,14.2,215400.0,7.256,7.2611,7.2305,7.2356,215400.0
2004-08-11 13:00:00,14.19,14.25,14.19,14.2,660700.0,7.2305,7.2611,7.2305,7.2356,660700.0
2004-08-11 13:30:00,14.21,14.21,14.15,14.16,588600.0,7.2407,7.2407,7.2101,7.2152,588600.0
2004-08-11 14:00:00,14.16,14.24,14.15,14.21,399400.0,7.2152,7.256,7.2101,7.2407,399400.0
2004-08-11 14:30:00,14.2,14.24,14.19,14.24,255400.0,7.2356,7.256,7.2305,7.256,255400.0
2004-08-11 15:00:00,14.23,14.32,14.23,14.26,544200.0,7.2509,7.2967,7.2509,7.2662,544200.0
2004-08-11 15:30:00,14.25,14.28,14.21,14.24,1481700.0,7.2611,7.2764,7.2407,7.256,1481700.0
2004-08-12 09:30:00,14.13,14.14,14.03,14.05,1108200.0,7.1999,7.205,7.149,7.1592,1108200.0
2004-08-12 10:00:00,14.06,14.07,13.95,14.0,938500.0,7.1643,7.1693,7.1082,7.1337,938500.0
2004-08-12 10:30:00,14.0,14.05,13.96,14.02,765200.0,7.1337,7.1592,7.1133,7.1439,765200.0
2004-08-12 11:00:00,14.03,14.07,14.02,14.03,302100.0,7.149,7.1693,7.1439,7.149,302100.0
2004-08-12 11:30:00,14.03,14.04,13.96,13.99,283300.0,7.149,7.1541,7.1133,7.1286,283300.0
2004-08-12 12:00:00,13.99,14.02,13.92,13.93,453700.0,7.1286,7.1439,7.0929,7.098,453700.0
2004-08-12 12:30:00,13.92,13.95,13.89,13.9,343300.0,7.0929,7.1082,7.0776,7.0827,343300.0
2004-08-12 13:00:00,13.9,13.9,13.79,13.8,643900.0,7.0827,7.0827,7.0267,7.0318,643900.0
2004-08-12 13:30:00,13.8,13.86,13.8,13.81,776800.0,7.0318,7.0623,7.0318,7.0369,776800.0
2004-08-12 14:00:00,13.82,13.83,13.77,13.79,431700.0,7.042,7.0471,7.0165,7.0267,431700.0
2004-08-12 14:30:00,13.78,13.84,13.78,13.81,538400.0,7.0216,7.0522,7.0216,7.0369,538400.0
2004-08-12 15:00:00,13.81,13.89,13.8,13.83,704700.0,7.0369,7.0776,7.0318,7.0471,704700.0
2004-08-12 15:30:00,13.83,13.89,13.81,13.86,967000.0,7.0471,7.0776,7.0369,7.0623,967000.0
2004-08-13 09:30:00,13.96,13.99,13.89,13.92,977500.0,7.1133,7.1286,7.0776,7.0929,977500.0
2004-08-13 10:00:00,13.92,13.93,13.77,13.78,635500.0,7.0929,7.098,7.0165,7.0216,635500.0
2004-08-13 10:30:00,13.79,13.86,13.79,13.82,459400.0,7.0267,7.0623,7.0267,7.042,459400.0
2004-08-13 11:00:00,13.82,13.88,13.8,13.87,531400.0,7.042,7.0725,7.0318,7.0674,531400.0
2004-08-13 11:30:00,13.87,13.9,13.85,13.9,392900.0,7.0674,7.0827,7.0572,7.0827,392900.0
2004-08-13 12:00:00,13.9,13.9,13.79,13.79,179500.0,7.0827,7.0827,7.0267,7.0267,179500.0
2004-08-13 12:30:00,13.8,13.81,13.77,13.78,424000.0,7.0318,7.0369,7.0165,7.0216,424000.0
2004-08-13 13:00:00,13.78,13.79,13.74,13.74,478700.0,7.0216,7.0267,7.0012,7.0012,478700.0
2004-08-13 13:30:00,13.75,13.79,13.74,13.77,308400.0,7.0063,7.0267,7.0012,7.0165,308400.0
2004-08-13 14:00:00,13.77,13.81,13.76,13.77,267800.0,7.0165,7.0369,7.0114,7.0165,267800.0
2004-08-13 14:30:00,13.76,13.8,13.74,13.75,289500.0,7.0114,7.0318,7.0012,7.0063,289500.0
2004-08-13 15:00:00,13.76,13.78,13.7,13.72,421100.0,7.0114,7.0216,6.9808,6.991,421100.0
2004-08-13 15:30:00,13.72,13.8,13.72,13.8,572600.0,6.991,7.0318,6.991,7.0318,572600.0
2004-08-16 09:30:00,13.8,13.91,13.73,13.88,1220100.0,7.0318,7.0878,6.9961,7.0725,1220100.0
2004-08-16 10:00:00,13.88,14.0,13.84,13.89,821900.0,7.0725,7.1337,7.0522,7.0776,821900.0
2004-08-16 10:30:00,13.92,13.98,13.88,13.95,558500.0,7.0929,7.1235,7.0725,7.1082,558500.0
2004-08-16 11:00:00,13.95,14.04,13.94,14.03,886400.0,7.1082,7.1541,7.1031,7.149,886400.0
2004-08-16 11:30:00,14.03,14.06,14.01,14.06,336800.0,7.149,7.1643,7.1388,7.1643,336800.0
2004-08-16 12:00:00,14.05,14.08,14.03,14.06,539300.0,7.1592,7.1744,7.149,7.1643,539300.0
2004-08-16 12:30:00,14.06,14.08,14.03,14.07,175600.0,7.1643,7.1744,7.149,7.1693,175600.0
2004-08-16 13:00:00,14.07,14.09,14.04,14.05,259000.0,7.1693,7.1795,7.1541,7.1592,259000.0
2004-08-16 13:30:00,14.05,14.06,14.03,14.04,266000.0,7.1592,7.1643,7.149,7.1541,266000.0
2004-08-16 14:00:00,14.04,14.09,14.03,14.07,366100.0,7.1541,7.1795,7.149,7.1693,366100.0
2004-08-16 14:30:00,14.07,14.1,14.05,14.06,495100.0,7.1693,7.1846,7.1592,7.1643,495100.0
2004-08-16 15:00:00,14.05,14.09,14.0,14.03,470300.0,7.1592,7.1795,7.1337,7.149,470300.0
2004-08-16 15:30:00,14.03,14.07,14.0,14.07,748600.0,7.149,7.1693,7.1337,7.1693,748600.0
2004-08-17 09:30:00,14.09,14.25,14.08,14.2,662600.0,7.1795,7.2611,7.1744,7.2356,662600.0
2004-08-17 10:00:00,14.2,14.24,14.2,14.24,370600.0,7.2356,7.256,7.2356,7.256,370600.0
2004-08-17 10:30:00,14.24,14.3,14.23,14.25,442900.0,7.256,7.2865,7.2509,7.2611,442900.0
2004-08-17 11:00:00,14.24,14.29,14.19,14.19,375600.0,7.256,7.2814,7.2305,7.2305,375600.0
2004-08-17 11:30:00,14.19,14.24,14.14,14.2,183000.0,7.2305,7.256,7.205,7.2356,183000.0
2004-08-17 12:00:00,14.19,14.23,14.18,14.21,150800.0,7.2305,7.2509,7.2254,7.2407,150800.0
2004-08-17 12:30:00,14.21,14.28,14.17,14.2,1238600.0,7.2407,7.2764,7.2203,7.2356,1238600.0
2004-08-17 13:00:00,14.2,14.24,14.18,14.24,261900.0,7.2356,7.256,7.2254,7.256,261900.0
2004-08-17 13:30:00,14.24,14.24,14.17,14.17,149700.0,7.256,7.256,7.2203,7.2203,149700.0
2004-08-17 14:00:00,14.19,14.2,14.1,14.17,160400.0,7.2305,7.2356,7.1846,7.2203,160400.0
2004-08-17 14:30:00,14.17,14.19,14.16,14.16,227000.0,7.2203,7.2305,7.2152,7.2152,227000.0
2004-08-17 15:00:00,14.17,14.17,14.11,14.12,353100.0,7.2203,7.2203,7.1897,7.1948,353100.0
2004-08-17 15:30:00,14.12,14.15,14.11,14.15,746100.0,7.1948,7.2101,7.1897,7.2101,746100.0
2004-08-18 09:30:00,14.05,14.15,13.92,14.14,524200.0,7.1592,7.2101,7.0929,7.205,524200.0
2004-08-18 10:00:00,14.14,14.26,14.12,14.24,382300.0,7.205,7.2662,7.1948,7.256,382300.0
2004-08-18 10:30:00,14.25,14.32,14.2,14.28,609500.0,7.2611,7.2967,7.2356,7.2764,609500.0
2004-08-18 11:00:00,14.29,14.29,14.25,14.27,364800.0,7.2814,7.2814,7.2611,7.2713,364800.0
2004-08-18 11:30:00,14.27,14.29,14.26,14.27,228400.0,7.2713,7.2814,7.2662,7.2713,228400.0
2004-08-18 12:00:00,14.28,14.29,14.26,14.27,110300.0,7.2764,7.2814,7.2662,7.2713,110300.0
2004-08-18 12:30:00,14.28,14.29,14.25,14.25,123400.0,7.2764,7.2814,7.2611,7.2611,123400.0
2004-08-18 13:00:00,14.26,14.26,14.14,14.15,177100.0,7.2662,7.2662,7.205,7.2101,177100.0
2004-08-18 13:30:00,14.15,14.2,14.13,14.17,195700.0,7.2101,7.2356,7.1999,7.2203,195700.0
2004-08-18 14:00:00,14.17,14.33,14.17,14.32,404800.0,7.2203,7.3018,7.2203,7.2967,404800.0
2004-08-18 14:30:00,14.32,14.32,14.24,14.29,255300.0,7.2967,7.2967,7.256,7.2814,255300.0
2004-08-18 15:00:00,14.29,14.3,14.22,14.27,324900.0,7.2814,7.2865,7.2458,7.2713,324900.0
2004-08-18 15:30:00,14.27,14.33,14.25,14.3,518500.0,7.2713,7.3018,7.2611,7.2865,518500.0
2004-08-19 09:30:00,14.16,14.27,14.16,14.24,693800.0,7.2152,7.2713,7.2152,7.256,693800.0
2004-08-19 10:00:00,14.23,14.24,14.05,14.06,554400.0,7.2509,7.256,7.1592,7.1643,554400.0
2004-08-19 10:30:00,14.05,14.08,13.98,14.07,723800.0,7.1592,7.1744,7.1235,7.1693,723800.0
2004-08-19 11:00:00,14.07,14.07,13.99,14.01,664800.0,7.1693,7.1693,7.1286,7.1388,664800.0
2004-08-19 11:30:00,14.01,14.03,13.95,13.96,469500.0,7.1388,7.149,7.1082,7.1133,469500.0
2004-08-19 12:00:00,13.96,13.98,13.95,13.97,314500.0,7.1133,7.1235,7.1082,7.1184,314500.0
2004-08-19 12:30:00,13.98,14.01,13.98,14.0,293700.0,7.1235,7.1388,7.1235,7.1337,293700.0
2004-08-19 13:00:00,14.0,14.05,13.99,14.03,637100.0,7.1337,7.1592,7.1286,7.149,637100.0
2004-08-19 13:30:00,14.03,14.07,13.98,13.99,404800.0,7.149,7.1693,7.1235,7.1286,404800.0
2004-08-19 14:00:00,13.99,14.0,13.92,13.92,573700.0,7.1286,7.1337,7.0929,7.0929,573700.0
2004-08-19 14:30:00,13.92,13.98,13.89,13.98,552800.0,7.0929,7.1235,7.0776,7.1235,552800.0
2004-08-19 15:00:00,13.98,14.03,13.97,14.01,600500.0,7.1235,7.149,7.1184,7.1388,600500.0
2004-08-19 15:30:00,14.0,14.06,13.99,14.02,891800.0,7.1337,7.1643,7.1286,7.1439,891800.0
2004-08-20 09:30:00,14.0,14.0,13.73,13.73,2199700.0,7.1337,7.1337,6.9961,6.9961,2199700.0
2004-08-20 10:00:00,13.74,13.74,13.61,13.62,1333500.0,7.0012,7.0012,6.935,6.94,1333500.0
2004-08-20 10:30:00,13.63,13.78,13.62,13.71,1131500.0,6.9451,7.0216,6.94,6.9859,1131500.0
2004-08-20 11:00:00,13.7,13.78,13.67,13.74,707700.0,6.9808,7.0216,6.9655,7.0012,707700.0
2004-08-20 11:30:00,13.74,13.76,13.71,13.75,282100.0,7.0012,7.0114,6.9859,7.0063,282100.0
2004-08-20 12:00:00,13.76,13.8,13.75,13.79,303700.0,7.0114,7.0318,7.0063,7.0267,303700.0
2004-08-20 12:30:00,13.79,13.89,13.78,13.86,499900.0,7.0267,7.0776,7.0216,7.0623,499900.0
2004-08-20 13:00:00,13.86,13.97,13.86,13.95,418100.0,7.0623,7.1184,7.0623,7.1082,418100.0
2004-08-20 13:30:00,13.95,14.01,13.91,14.0,1933300.0,7.1082,7.1388,7.0878,7.1337,1933300.0
2004-08-20 14:00:00,14.0,14.04,13.98,14.03,674000.0,7.1337,7.1541,7.1235,7.149,674000.0
2004-08-20 14:30:00,14.03,14.05,14.0,14.03,539500.0,7.149,7.1592,7.1337,7.149,539500.0
2004-08-20 15:00:00,14.04,14.12,14.03,14.09,552200.0,7.1541,7.1948,7.149,7.1795,552200.0
2004-08-20 15:30:00,14.09,14.16,14.07,14.1,1402600.0,7.1795,7.2152,7.1693,7.1846,1402600.0
2004-08-23 09:30:00,14.06,14.19,14.05,14.07,726600.0,7.1643,7.2305,7.1592,7.1693,726600.0
2004-08-23 10:00:00,14.08,14.18,14.07,14.16,407600.0,7.1744,7.2254,7.1693,7.2152,407600.0
2004-08-23 10:30:00,14.16,14.17,14.15,14.16,182300.0,7.2152,7.2203,7.2101,7.2152,182300.0
2004-08-23 11:00:00,14.16,14.16,14.09,14.11,167900.0,7.2152,7.2152,7.1795,7.1897,167900.0
2004-08-23 11:30:00,14.12,14.15,14.11,14.11,492100.0,7.1948,7.2101,7.1897,7.1897,492100.0
2004-08-23 12:00:00,14.12,14.14,14.11,14.11,149200.0,7.1948,7.205,7.1897,7.1897,149200.0
2004-08-23 12:30:00,14.12,14.13,14.08,14.08,130000.0,7.1948,7.1999,7.1744,7.1744,130000.0
2004-08-23 13:00:00,14.1,14.1,14.03,14.05,276800.0,7.1846,7.1846,7.149,7.1592,276800.0
2004-08-23 13:30:00,14.05,14.1,14.03,14.09,154900.0,7.1592,7.1846,7.149,7.1795,154900.0
2004-08-23 14:00:00,14.09,14.14,14.06,14.1,314000.0,7.1795,7.205,7.1643,7.1846,314000.0
2004-08-23 14:30:00,14.1,14.12,14.07,14.08,203000.0,7.1846,7.1948,7.1693,7.1744,203000.0
2004-08-23 15:00:00,14.08,14.08,14.04,14.04,217900.0,7.1744,7.1744,7.1541,7.1541,217900.0
2004-08-23 15:30:00,14.05,14.05,14.03,14.04,657700.0,7.1592,7.1592,7.149,7.1541,657700.0
2004-08-24 09:30:00,14.04,14.11,14.03,14.07,706300.0,7.1541,7.1897,7.149,7.1693,706300.0
2004-08-24 10:00:00,14.08,14.1,14.02,14.05,506900.0,7.1744,7.1846,7.1439,7.1592,506900.0
2004-08-24 10:30:00,14.04,14.05,14.02,14.02,261100.0,7.1541,7.1592,7.1439,7.1439,261100.0
2004-08-24 11:00:00,14.02,14.03,13.95,13.97,523800.0,7.1439,7.149,7.1082,7.1184,523800.0
2004-08-24 11:30:00,13.96,13.96,13.87,13.87,546000.0,7.1133,7.1133,7.0674,7.0674,546000.0
2004-08-24 12:00:00,13.87,13.88,13.79,13.8,432700.0,7.0674,7.0725,7.0267,7.0318,432700.0
2004-08-24 12:30:00,13.8,13.9,13.8,13.89,333400.0,7.0318,7.0827,7.0318,7.0776,333400.0
2004-08-24 13:00:00,13.89,13.96,13.89,13.96,464500.0,7.0776,7.1133,7.0776,7.1133,464500.0
2004-08-24 13:30:00,13.95,13.96,13.93,13.94,145100.0,7.1082,7.1133,7.098,7.1031,145100.0
2004-08-24 14:00:00,13.94,13.95,13.88,13.93,208700.0,7.1031,7.1082,7.0725,7.098,208700.0
2004-08-24 14:30:00,13.93,13.94,13.92,13.93,221200.0,7.098,7.1031,7.0929,7.098,221200.0
2004-08-24 15:00:00,13.93,13.94,13.89,13.92,309400.0,7.098,7.1031,7.0776,7.0929,309400.0
2004-08-24 15:30:00,13.93,13.94,13.9,13.9,574600.0,7.098,7.1031,7.0827,7.0827,574600.0
2004-08-25 09:30:00,13.87,13.94,13.83,13.91,904500.0,7.0674,7.1031,7.0471,7.0878,904500.0
2004-08-25 10:00:00,13.9,13.94,13.8,13.94,411200.0,7.0827,7.1031,7.0318,7.1031,411200.0
2004-08-25 10:30:00,13.93,13.94,13.84,13.87,272500.0,7.098,7.1031,7.0522,7.0674,272500.0
2004-08-25 11:00:00,13.87,13.88,13.83,13.84,151000.0,7.0674,7.0725,7.0471,7.0522,151000.0
2004-08-25 11:30:00,13.84,13.88,13.82,13.86,459300.0,7.0522,7.0725,7.042,7.0623,459300.0
2004-08-25 12:00:00,13.86,14.0,13.86,13.96,926400.0,7.0623,7.1337,7.0623,7.1133,926400.0
2004-08-25 12:30:00,13.97,14.01,13.95,13.98,260300.0,7.1184,7.1388,7.1082,7.1235,260300.0
2004-08-25 13:00:00,13.98,14.02,13.96,14.01,263600.0,7.1235,7.1439,7.1133,7.1388,263600.0
2004-08-25 13:30:00,14.0,14.0,13.93,13.95,162700.0,7.1337,7.1337,7.098,7.1082,162700.0
2004-08-25 14:00:00,13.95,14.04,13.95,14.03,261000.0,7.1082,7.1541,7.1082,7.149,261000.0
2004-08-25 14:30:00,14.03,14.08,14.02,14.02,395800.0,7.149,7.1744,7.1439,7.1439,395800.0
2004-08-25 15:00:00,14.02,14.04,13.99,14.01,263000.0,7.1439,7.1541,7.1286,7.1388,263000.0
2004-08-25 15:30:00,14.02,14.03,13.96,13.97,458600.0,7.1439,7.149,7.1133,7.1184,458600.0
2004-08-26 09:30:00,13.97,14.01,13.87,13.97,559900.0,7.1184,7.1388,7.0674,7.1184,559900.0
2004-08-26 10:00:00,13.97,14.08,13.97,14.0,542700.0,7.1184,7.1744,7.1184,7.1337,542700.0
2004-08-26 10:30:00,14.01,14.01,13.95,13.98,352700.0,7.1388,7.1388,7.1082,7.1235,352700.0
2004-08-26 11:00:00,13.98,14.0,13.95,13.96,152400.0,7.1235,7.1337,7.1082,7.1133,152400.0
2004-08-26 11:30:00,13.97,13.98,13.95,13.97,154000.0,7.1184,7.1235,7.1082,7.1184,154000.0
2004-08-26 12:00:00,13.98,13.99,13.96,13.96,183600.0,7.1235,7.1286,7.1133,7.1133,183600.0
2004-08-26 12:30:00,13.97,14.0,13.96,13.98,100900.0,7.1184,7.1337,7.1133,7.1235,100900.0
2004-08-26 13:00:00,13.99,13.99,13.96,13.97,131200.0,7.1286,7.1286,7.1133,7.1184,131200.0
2004-08-26 13:30:00,13.97,14.0,13.97,13.99,157800.0,7.1184,7.1337,7.1184,7.1286,157800.0
2004-08-26 14:00:00,14.0,14.0,13.97,13.97,189100.0,7.1337,7.1337,7.1184,7.1184,189100.0
2004-08-26 14:30:00,13.97,13.99,13.96,13.97,196200.0,7.1184,7.1286,7.1133,7.1184,196200.0
2004-08-26 15:00:00,13.98,13.99,13.97,13.97,198500.0,7.1235,7.1286,7.1184,7.1184,198500.0
2004-08-26 15:30:00,13.97,13.99,13.97,13.97,361600.0,7.1184,7.1286,7.1184,7.1184,361600.0
2004-08-27 09:30:00,14.02,14.09,13.98,14.08,1711200.0,7.1439,7.1795,7.1235,7.1744,1711200.0
2004-08-27 10:00:00,14.08,14.09,14.04,14.06,483300.0,7.1744,7.1795,7.1541,7.1643,483300.0
2004-08-27 10:30:00,14.07,14.13,14.06,14.1,690700.0,7.1693,7.1999,7.1643,7.1846,690700.0
2004-08-27 11:00:00,14.1,14.13,14.06,14.07,330700.0,7.1846,7.1999,7.1643,7.1693,330700.0
2004-08-27 11:30:00,14.08,14.08,14.01,14.02,208600.0,7.1744,7.1744,7.1388,7.1439,208600.0
2004-08-27 12:00:00,14.03,14.06,14.01,14.05,170100.0,7.149,7.1643,7.1388,7.1592,170100.0
2004-08-27 12:30:00,14.05,14.13,14.05,14.13,346500.0,7.1592,7.1999,7.1592,7.1999,346500.0
2004-08-27 13:00:00,14.13,14.14,14.11,14.12,244100.0,7.1999,7.205,7.1897,7.1948,244100.0
2004-08-27 13:30:00,14.12,14.13,14.11,14.12,82700.0,7.1948,7.1999,7.1897,7.1948,82700.0
2004-08-27 14:00:00,14.13,14.16,14.12,14.16,326500.0,7.1999,7.2152,7.1948,7.2152,326500.0
2004-08-27 14:30:00,14.16,14.18,14.14,14.17,243500.0,7.2152,7.2254,7.205,7.2203,243500.0
2004-08-27 15:00:00,14.17,14.18,14.11,14.13,492400.0,7.2203,7.2254,7.1897,7.1999,492400.0
2004-08-27 15:30:00,14.14,14.14,14.1,14.13,879000.0,7.205,7.205,7.1846,7.1999,879000.0
2004-08-30 09:30:00,14.08,14.09,13.98,13.99,494600.0,7.1744,7.1795,7.1235,7.1286,494600.0
2004-08-30 10:00:00,13.98,13.99,13.95,13.95,310400.0,7.1235,7.1286,7.1082,7.1082,310400.0
2004-08-30 10:30:00,13.96,13.96,13.95,13.95,198800.0,7.1133,7.1133,7.1082,7.1082,198800.0
2004-08-30 11:00:00,13.95,13.96,13.92,13.93,241400.0,7.1082,7.1133,7.0929,7.098,241400.0
2004-08-30 11:30:00,13.93,13.99,13.92,13.98,236900.0,7.098,7.1286,7.0929,7.1235,236900.0
2004-08-30 12:00:00,13.98,14.0,13.97,13.98,138000.0,7.1235,7.1337,7.1184,7.1235,138000.0
2004-08-30 12:30:00,13.98,14.0,13.97,13.99,132600.0,7.1235,7.1337,7.1184,7.1286,132600.0
2004-08-30 13:00:00,13.99,14.02,13.99,14.0,104800.0,7.1286,7.1439,7.1286,7.1337,104800.0
2004-08-30 13:30:00,14.01,14.01,13.98,14.0,287100.0,7.1388,7.1388,7.1235,7.1337,287100.0
2004-08-30 14:00:00,14.0,14.01,13.99,14.0,88700.0,7.1337,7.1388,7.1286,7.1337,88700.0
2004-08-30 14:30:00,14.01,14.01,13.95,13.95,207400.0,7.1388,7.1388,7.1082,7.1082,207400.0
2004-08-30 15:00:00,13.95,13.99,13.94,13.97,235600.0,7.1082,7.1286,7.1031,7.1184,235600.0
2004-08-30 15:30:00,13.97,13.98,13.95,13.96,1025300.0,7.1184,7.1235,7.1082,7.1133,1025300.0
2004-08-31 09:30:00,14.05,14.15,14.03,14.03,912200.0,7.1592,7.2101,7.149,7.149,912200.0
2004-08-31 10:00:00,14.03,14.1,13.99,14.07,501900.0,7.149,7.1846,7.1286,7.1693,501900.0
2004-08-31 10:30:00,14.07,14.13,14.05,14.06,356000.0,7.1693,7.1999,7.1592,7.1643,356000.0
2004-08-31 11:00:00,14.06,14.07,13.96,13.97,376000.0,7.1643,7.1693,7.1133,7.1184,376000.0
2004-08-31 11:30:00,13.96,13.98,13.94,13.94,286200.0,7.1133,7.1235,7.1031,7.1031,286200.0
2004-08-31 12:00:00,13.94,13.99,13.94,13.98,209900.0,7.1031,7.1286,7.1031,7.1235,209900.0
2004-08-31 12:30:00,13.99,14.0,13.98,13.99,112900.0,7.1286,7.1337,7.1235,7.1286,112900.0
2004-08-31 13:00:00,13.99,14.0,13.97,13.98,113100.0,7.1286,7.1337,7.1184,7.1235,113100.0
2004-08-31 13:30:00,13.98,13.99,13.93,13.95,188300.0,7.1235,7.1286,7.098,7.1082,188300.0
2004-08-31 14:00:00,13.95,13.96,13.89,13.89,443900.0,7.1082,7.1133,7.0776,7.0776,443900.0
2004-08-31 14:30:00,13.89,13.99,13.89,13.99,601700.0,7.0776,7.1286,7.0776,7.1286,601700.0
2004-08-31 15:00:00,13.99,14.03,13.97,14.02,363500.0,7.1286,7.149,7.1184,7.1439,363500.0
2004-08-31 15:30:00,14.01,14.11,14.01,14.11,1352600.0,7.1388,7.1897,7.1388,7.1897,1352600.0
2004-09-01 09:30:00,14.12,14.13,13.96,13.97,1224900.0,7.1948,7.1999,7.1133,7.1184,1224900.0
2004-09-01 10:00:00,13.96,14.12,13.96,14.07,1005000.0,7.1133,7.1948,7.1133,7.1693,1005000.0
2004-09-01 10:30:00,14.07,14.12,13.97,14.0,455000.0,7.1693,7.1948,7.1184,7.1337,455000.0
2004-09-01 11:00:00,14.01,14.03,13.99,14.01,1049700.0,7.1388,7.149,7.1286,7.1388,1049700.0
2004-09-01 11:30:00,14.01,14.02,13.97,13.98,738400.0,7.1388,7.1439,7.1184,7.1235,738400.0
2004-09-01 12:00:00,13.99,13.99,13.89,13.95,1109700.0,7.1286,7.1286,7.0776,7.1082,1109700.0
2004-09-01 12:30:00,13.95,13.99,13.93,13.96,335500.0,7.1082,7.1286,7.098,7.1133,335500.0
2004-09-01 13:00:00,13.96,13.96,13.86,13.92,605000.0,7.1133,7.1133,7.0623,7.0929,605000.0
2004-09-01 13:30:00,13.93,13.96,13.92,13.94,188600.0,7.098,7.1133,7.0929,7.1031,188600.0
2004-09-01 14:00:00,13.94,13.99,13.94,13.96,230800.0,7.1031,7.1286,7.1031,7.1133,230800.0
2004-09-01 14:30:00,13.95,13.98,13.95,13.95,277300.0,7.1082,7.1235,7.1082,7.1082,277300.0
2004-09-01 15:00:00,13.95,13.97,13.87,13.92,1099200.0,7.1082,7.1184,7.0674,7.0929,1099200.0
2004-09-01 15:30:00,13.92,13.93,13.88,13.89,1074300.0,7.0929,7.098,7.0725,7.0776,1074300.0
2004-09-02 09:30:00,13.93,13.97,13.9,13.94,1138400.0,7.098,7.1184,7.0827,7.1031,1138400.0
2004-09-02 10:00:00,13.93,13.96,13.9,13.92,782100.0,7.098,7.1133,7.0827,7.0929,782100.0
2004-09-02 10:30:00,13.91,13.97,13.91,13.96,449800.0,7.0878,7.1184,7.0878,7.1133,449800.0
2004-09-02 11:00:00,13.96,13.98,13.92,13.93,363600.0,7.1133,7.1235,7.0929,7.098,363600.0
2004-09-02 11:30:00,13.93,13.99,13.92,13.98,370500.0,7.098,7.1286,7.0929,7.1235,370500.0
2004-09-02 12:00:00,13.98,13.98,13.95,13.96,197100.0,7.1235,7.1235,7.1082,7.1133,197100.0
2004-09-02 12:30:00,13.96,13.97,13.94,13.95,258100.0,7.1133,7.1184,7.1031,7.1082,258100.0
2004-09-02 13:00:00,13.95,14.08,13.95,14.07,720500.0,7.1082,7.1744,7.1082,7.1693,720500.0
2004-09-02 13:30:00,14.07,14.09,14.06,14.09,366400.0,7.1693,7.1795,7.1643,7.1795,366400.0
2004-09-02 14:00:00,14.09,14.22,14.08,14.22,1075100.0,7.1795,7.2458,7.1744,7.2458,1075100.0
2004-09-02 14:30:00,14.22,14.28,14.19,14.25,821000.0,7.2458,7.2764,7.2305,7.2611,821000.0
2004-09-02 15:00:00,14.25,14.34,14.25,14.33,1404800.0,7.2611,7.3069,7.2611,7.3018,1404800.0
2004-09-02 15:30:00,14.33,14.4,14.33,14.36,1785200.0,7.3018,7.3375,7.3018,7.3171,1785200.0
2004-09-03 09:30:00,14.28,14.44,14.25,14.36,954900.0,7.2764,7.3579,7.2611,7.3171,954900.0
2004-09-03 10:00:00,14.36,14.36,14.2,14.22,441200.0,7.3171,7.3171,7.2356,7.2458,441200.0
2004-09-03 10:30:00,14.23,14.24,14.1,14.1,484200.0,7.2509,7.256,7.1846,7.1846,484200.0
2004-09-03 11:00:00,14.1,14.19,14.04,14.16,609400.0,7.1846,7.2305,7.1541,7.2152,609400.0
2004-09-03 11:30:00,14.17,14.18,14.14,14.18,194600.0,7.2203,7.2254,7.205,7.2254,194600.0
2004-09-03 12:00:00,14.17,14.18,14.08,14.16,600700.0,7.2203,7.2254,7.1744,7.2152,600700.0
2004-09-03 12:30:00,14.16,14.17,14.15,14.16,90200.0,7.2152,7.2203,7.2101,7.2152,90200.0
2004-09-03 13:00:00,14.16,14.17,14.15,14.16,63300.0,7.2152,7.2203,7.2101,7.2152,63300.0
2004-09-03 13:30:00,14.17,14.17,14.15,14.16,100900.0,7.2203,7.2203,7.2101,7.2152,100900.0
2004-09-03 14:00:00,14.16,14.17,14.11,14.15,211500.0,7.2152,7.2203,7.1897,7.2101,211500.0
2004-09-03 14:30:00,14.15,14.16,14.11,14.13,150500.0,7.2101,7.2152,7.1897,7.1999,150500.0
2004-09-03 15:00:00,14.12,14.21,14.12,14.21,185300.0,7.1948,7.2407,7.1948,7.2407,185300.0
2004-09-03 15:30:00,14.21,14.23,14.19,14.22,415300.0,7.2407,7.2509,7.2305,7.2458,415300.0
2004-09-07 09:30:00,14.3,14.43,14.29,14.39,796900.0,7.2865,7.3528,7.2814,7.3324,796900.0
2004-09-07 10:00:00,14.39,14.47,14.37,14.47,559000.0,7.3324,7.3732,7.3222,7.3732,559000.0
2004-09-07 10:30:00,14.46,14.47,14.38,14.39,510400.0,7.3681,7.3732,7.3273,7.3324,510400.0
2004-09-07 11:00:00,14.39,14.44,14.38,14.44,580000.0,7.3324,7.3579,7.3273,7.3579,580000.0
2004-09-07 11:30:00,14.44,14.5,14.42,14.47,567100.0,7.3579,7.3885,7.3477,7.3732,567100.0
2004-09-07 12:00:00,14.47,14.5,14.46,14.49,622600.0,7.3732,7.3885,7.3681,7.3834,622600.0
2004-09-07 12:30:00,14.49,14.52,14.48,14.5,579700.0,7.3834,7.3986,7.3783,7.3885,579700.0
2004-09-07 13:00:00,14.51,14.65,14.51,14.65,745900.0,7.3935,7.4649,7.3935,7.4649,745900.0
2004-09-07 13:30:00,14.64,14.69,14.55,14.55,513200.0,7.4598,7.4853,7.4139,7.4139,513200.0
2004-09-07 14:00:00,14.55,14.61,14.54,14.59,306000.0,7.4139,7.4445,7.4088,7.4343,306000.0
2004-09-07 14:30:00,14.57,14.59,14.5,14.56,368300.0,7.4241,7.4343,7.3885,7.419,368300.0
2004-09-07 15:00:00,14.55,14.58,14.52,14.52,352800.0,7.4139,7.4292,7.3986,7.3986,352800.0
2004-09-07 15:30:00,14.52,14.57,14.49,14.55,945300.0,7.3986,7.4241,7.3834,7.4139,945300.0
2004-09-08 09:30:00,14.5,14.6,14.46,14.55,769000.0,7.3885,7.4394,7.3681,7.4139,769000.0
2004-09-08 10:00:00,14.55,14.61,14.54,14.58,960600.0,7.4139,7.4445,7.4088,7.4292,960600.0
2004-09-08 10:30:00,14.58,14.59,14.42,14.42,671100.0,7.4292,7.4343,7.3477,7.3477,671100.0
2004-09-08 11:00:00,14.42,14.46,14.42,14.42,318400.0,7.3477,7.3681,7.3477,7.3477,318400.0
2004-09-08 11:30:00,14.42,14.48,14.42,14.45,260700.0,7.3477,7.3783,7.3477,7.363,260700.0
2004-09-08 12:00:00,14.46,14.47,14.42,14.42,435200.0,7.3681,7.3732,7.3477,7.3477,435200.0
2004-09-08 12:30:00,14.42,14.43,14.38,14.39,388100.0,7.3477,7.3528,7.3273,7.3324,388100.0
2004-09-08 13:00:00,14.39,14.47,14.38,14.44,893000.0,7.3324,7.3732,7.3273,7.3579,893000.0
2004-09-08 13:30:00,14.43,14.45,14.4,14.42,323500.0,7.3528,7.363,7.3375,7.3477,323500.0
2004-09-08 14:00:00,14.42,14.43,14.38,14.38,406100.0,7.3477,7.3528,7.3273,7.3273,406100.0
2004-09-08 14:30:00,14.38,14.39,14.31,14.31,483500.0,7.3273,7.3324,7.2916,7.2916,483500.0
2004-09-08 15:00:00,14.32,14.32,14.23,14.27,904900.0,7.2967,7.2967,7.2509,7.2713,904900.0
2004-09-08 15:30:00,14.27,14.3,14.25,14.25,914400.0,7.2713,7.2865,7.2611,7.2611,914400.0
2004-09-09 09:30:00,14.15,14.24,14.1,14.17,994700.0,7.2101,7.256,7.1846,7.2203,994700.0
2004-09-09 10:00:00,14.18,14.19,14.07,14.09,568500.0,7.2254,7.2305,7.1693,7.1795,568500.0
2004-09-09 10:30:00,14.09,14.12,14.07,14.1,1011800.0,7.1795,7.1948,7.1693,7.1846,1011800.0
2004-09-09 11:00:00,14.1,14.11,14.08,14.1,372800.0,7.1846,7.1897,7.1744,7.1846,372800.0
2004-09-09 11:30:00,14.1,14.12,14.08,14.1,230600.0,7.1846,7.1948,7.1744,7.1846,230600.0
2004-09-09 12:00:00,14.1,14.1,14.07,14.1,400100.0,7.1846,7.1846,7.1693,7.1846,400100.0
2004-09-09 12:30:00,14.1,14.12,14.08,14.11,281700.0,7.1846,7.1948,7.1744,7.1897,281700.0
2004-09-09 13:00:00,14.11,14.2,14.11,14.18,487900.0,7.1897,7.2356,7.1897,7.2254,487900.0
2004-09-09 13:30:00,14.18,14.19,14.13,14.13,356000.0,7.2254,7.2305,7.1999,7.1999,356000.0
2004-09-09 14:00:00,14.14,14.17,14.1,14.11,190400.0,7.205,7.2203,7.1846,7.1897,190400.0
2004-09-09 14:30:00,14.11,14.15,14.1,14.14,523200.0,7.1897,7.2101,7.1846,7.205,523200.0
2004-09-09 15:00:00,14.15,14.16,14.1,14.11,320800.0,7.2101,7.2152,7.1846,7.1897,320800.0
2004-09-09 15:30:00,14.11,14.17,14.1,14.16,512700.0,7.1897,7.2203,7.1846,7.2152,512700.0
2004-09-10 09:30:00,14.0,14.17,13.88,13.88,2942900.0,7.1337,7.2203,7.0725,7.0725,2942900.0
2004-09-10 10:00:00,13.89,13.93,13.87,13.9,993400.0,7.0776,7.098,7.0674,7.0827,993400.0
2004-09-10 10:30:00,13.91,13.92,13.89,13.9,752500.0,7.0878,7.0929,7.0776,7.0827,752500.0
2004-09-10 11:00:00,13.9,13.9,13.85,13.86,874300.0,7.0827,7.0827,7.0572,7.0623,874300.0
2004-09-10 11:30:00,13.86,13.88,13.85,13.86,599200.0,7.0623,7.0725,7.0572,7.0623,599200.0
2004-09-10 12:00:00,13.86,13.9,13.84,13.87,691900.0,7.0623,7.0827,7.0522,7.0674,691900.0
2004-09-10 12:30:00,13.88,13.88,13.86,13.87,243200.0,7.0725,7.0725,7.0623,7.0674,243200.0
2004-09-10 13:00:00,13.87,13.89,13.87,13.88,442500.0,7.0674,7.0776,7.0674,7.0725,442500.0
2004-09-10 13:30:00,13.89,13.9,13.87,13.89,406500.0,7.0776,7.0827,7.0674,7.0776,406500.0
2004-09-10 14:00:00,13.89,13.91,13.89,13.9,599600.0,7.0776,7.0878,7.0776,7.0827,599600.0
2004-09-10 14:30:00,13.91,13.92,13.9,13.9,998600.0,7.0878,7.0929,7.0827,7.0827,998600.0
2004-09-10 15:00:00,13.9,13.93,13.89,13.91,1403700.0,7.0827,7.098,7.0776,7.0878,1403700.0
2004-09-10 15:30:00,13.91,13.97,13.9,13.96,1244700.0,7.0878,7.1184,7.0827,7.1133,1244700.0
2004-09-13 09:30:00,14.1,14.11,14.01,14.05,1021100.0,7.1846,7.1897,7.1388,7.1592,1021100.0
2004-09-13 10:00:00,14.05,14.09,14.03,14.09,687400.0,7.1592,7.1795,7.149,7.1795,687400.0
2004-09-13 10:30:00,14.09,14.1,14.02,14.02,379200.0,7.1795,7.1846,7.1439,7.1439,379200.0
2004-09-13 11:00:00,14.02,14.05,14.01,14.02,375700.0,7.1439,7.1592,7.1388,7.1439,375700.0
2004-09-13 11:30:00,14.03,14.05,14.0,14.01,388000.0,7.149,7.1592,7.1337,7.1388,388000.0
2004-09-13 12:00:00,14.02,14.06,14.01,14.02,270000.0,7.1439,7.1643,7.1388,7.1439,270000.0
2004-09-13 12:30:00,14.02,14.03,14.01,14.01,212000.0,7.1439,7.149,7.1388,7.1388,212000.0
2004-09-13 13:00:00,14.01,14.06,14.01,14.05,253300.0,7.1388,7.1643,7.1388,7.1592,253300.0
2004-09-13 13:30:00,14.06,14.06,14.03,14.03,122800.0,7.1643,7.1643,7.149,7.149,122800.0
2004-09-13 14:00:00,14.04,14.05,14.01,14.02,215100.0,7.1541,7.1592,7.1388,7.1439,215100.0
2004-09-13 14:30:00,14.03,14.05,14.01,14.03,382000.0,7.149,7.1592,7.1388,7.149,382000.0
2004-09-13 15:00:00,14.03,14.05,14.01,14.05,505300.0,7.149,7.1592,7.1388,7.1592,505300.0
2004-09-13 15:30:00,14.04,14.09,14.04,14.09,870100.0,7.1541,7.1795,7.1541,7.1795,870100.0
2004-09-14 09:30:00,14.03,14.05,13.95,14.02,926300.0,7.149,7.1592,7.1082,7.1439,926300.0
2004-09-14 10:00:00,14.02,14.04,13.97,14.02,369400.0,7.1439,7.1541,7.1184,7.1439,369400.0
2004-09-14 10:30:00,14.02,14.03,13.96,13.96,262300.0,7.1439,7.149,7.1133,7.1133,262300.0
2004-09-14 11:00:00,13.96,13.99,13.95,13.97,433300.0,7.1133,7.1286,7.1082,7.1184,433300.0
2004-09-14 11:30:00,13.96,13.97,13.93,13.96,351400.0,7.1133,7.1184,7.098,7.1133,351400.0
2004-09-14 12:00:00,13.96,13.99,13.95,13.98,215100.0,7.1133,7.1286,7.1082,7.1235,215100.0
2004-09-14 12:30:00,13.98,13.99,13.95,13.99,191200.0,7.1235,7.1286,7.1082,7.1286,191200.0
2004-09-14 13:00:00,13.99,13.99,13.95,13.96,200100.0,7.1286,7.1286,7.1082,7.1133,200100.0
2004-09-14 13:30:00,13.96,13.97,13.94,13.95,197700.0,7.1133,7.1184,7.1031,7.1082,197700.0
2004-09-14 14:00:00,13.95,13.98,13.93,13.97,470200.0,7.1082,7.1235,7.098,7.1184,470200.0
2004-09-14 14:30:00,13.97,13.97,13.92,13.97,325500.0,7.1184,7.1184,7.0929,7.1184,325500.0
2004-09-14 15:00:00,13.97,14.0,13.95,14.0,555400.0,7.1184,7.1337,7.1082,7.1337,555400.0
2004-09-14 15:30:00,14.0,14.01,13.97,13.98,735700.0,7.1337,7.1388,7.1184,7.1235,735700.0
2004-09-15 09:30:00,13.9,13.92,13.81,13.89,959900.0,7.0827,7.0929,7.0369,7.0776,959900.0
2004-09-15 10:00:00,13.89,13.91,13.88,13.89,325700.0,7.0776,7.0878,7.0725,7.0776,325700.0
2004-09-15 10:30:00,13.89,13.9,13.86,13.88,299300.0,7.0776,7.0827,7.0623,7.0725,299300.0
2004-09-15 11:00:00,13.88,13.97,13.85,13.85,414700.0,7.0725,7.1184,7.0572,7.0572,414700.0
2004-09-15 11:30:00,13.86,13.86,13.82,13.82,320500.0,7.0623,7.0623,7.042,7.042,320500.0
2004-09-15 12:00:00,13.83,13.84,13.8,13.82,304900.0,7.0471,7.0522,7.0318,7.042,304900.0
2004-09-15 12:30:00,13.82,13.83,13.79,13.8,294800.0,7.042,7.0471,7.0267,7.0318,294800.0
2004-09-15 13:00:00,13.79,13.81,13.78,13.78,356900.0,7.0267,7.0369,7.0216,7.0216,356900.0
2004-09-15 13:30:00,13.78,13.82,13.78,13.8,478500.0,7.0216,7.042,7.0216,7.0318,478500.0
2004-09-15 14:00:00,13.8,13.85,13.79,13.82,335100.0,7.0318,7.0572,7.0267,7.042,335100.0
2004-09-15 14:30:00,13.83,13.83,13.79,13.82,246400.0,7.0471,7.0471,7.0267,7.042,246400.0
2004-09-15 15:00:00,13.83,13.83,13.8,13.83,694200.0,7.0471,7.0471,7.0318,7.0471,694200.0
2004-09-15 15:30:00,13.82,13.84,13.8,13.81,949100.0,7.042,7.0522,7.0318,7.0369,949100.0
2004-09-16 09:30:00,13.85,13.9,13.79,13.86,744200.0,7.0572,7.0827,7.0267,7.0623,744200.0
2004-09-16 10:00:00,13.86,13.88,13.85,13.87,338600.0,7.0623,7.0725,7.0572,7.0674,338600.0
2004-09-16 10:30:00,13.88,13.93,13.87,13.92,432700.0,7.0725,7.098,7.0674,7.0929,432700.0
2004-09-16 11:00:00,13.92,13.99,13.91,13.99,342200.0,7.0929,7.1286,7.0878,7.1286,342200.0
2004-09-16 11:30:00,13.99,14.03,13.98,14.02,571200.0,7.1286,7.149,7.1235,7.1439,571200.0
2004-09-16 12:00:00,14.02,14.03,13.93,13.94,266600.0,7.1439,7.149,7.098,7.1031,266600.0
2004-09-16 12:30:00,13.95,14.01,13.95,14.0,491900.0,7.1082,7.1388,7.1082,7.1337,491900.0
2004-09-16 13:00:00,14.01,14.01,13.94,13.94,218300.0,7.1388,7.1388,7.1031,7.1031,218300.0
2004-09-16 13:30:00,13.94,13.96,13.93,13.93,197600.0,7.1031,7.1133,7.098,7.098,197600.0
2004-09-16 14:00:00,13.94,13.94,13.9,13.94,238900.0,7.1031,7.1031,7.0827,7.1031,238900.0
2004-09-16 14:30:00,13.94,13.95,13.91,13.94,332600.0,7.1031,7.1082,7.0878,7.1031,332600.0
2004-09-16 15:00:00,13.94,13.95,13.92,13.93,671300.0,7.1031,7.1082,7.0929,7.098,671300.0
2004-09-16 15:30:00,13.94,13.95,13.92,13.94,616700.0,7.1031,7.1082,7.0929,7.1031,616700.0
2004-09-17 09:30:00,14.35,14.45,14.25,14.31,4067800.0,7.312,7.363,7.2611,7.2916,4067800.0
2004-09-17 10:00:00,14.32,14.32,14.23,14.26,1038500.0,7.2967,7.2967,7.2509,7.2662,1038500.0
2004-09-17 10:30:00,14.26,14.3,14.22,14.28,774800.0,7.2662,7.2865,7.2458,7.2764,774800.0
2004-09-17 11:00:00,14.28,14.28,14.2,14.21,365300.0,7.2764,7.2764,7.2356,7.2407,365300.0
2004-09-17 11:30:00,14.21,14.25,14.2,14.22,340300.0,7.2407,7.2611,7.2356,7.2458,340300.0
2004-09-17 12:00:00,14.22,14.25,14.21,14.25,428300.0,7.2458,7.2611,7.2407,7.2611,428300.0
2004-09-17 12:30:00,14.24,14.28,14.24,14.25,190900.0,7.256,7.2764,7.256,7.2611,190900.0
2004-09-17 13:00:00,14.25,14.26,14.22,14.23,465500.0,7.2611,7.2662,7.2458,7.2509,465500.0
2004-09-17 13:30:00,14.22,14.24,14.16,14.24,712500.0,7.2458,7.256,7.2152,7.256,712500.0
2004-09-17 14:00:00,14.24,14.27,14.22,14.24,401900.0,7.256,7.2713,7.2458,7.256,401900.0
2004-09-17 14:30:00,14.24,14.27,14.23,14.26,401800.0,7.256,7.2713,7.2509,7.2662,401800.0
2004-09-17 15:00:00,14.26,14.3,14.25,14.26,630000.0,7.2662,7.2865,7.2611,7.2662,630000.0
2004-09-17 15:30:00,14.27,14.29,14.21,14.22,1158300.0,7.2713,7.2814,7.2407,7.2458,1158300.0
2004-09-20 09:30:00,14.2,14.25,14.1,14.12,978500.0,7.2356,7.2611,7.1846,7.1948,978500.0
2004-09-20 10:00:00,14.12,14.15,14.09,14.14,722800.0,7.1948,7.2101,7.1795,7.205,722800.0
2004-09-20 10:30:00,14.13,14.2,14.13,14.16,680500.0,7.1999,7.2356,7.1999,7.2152,680500.0
2004-09-20 11:00:00,14.16,14.18,14.14,14.16,499800.0,7.2152,7.2254,7.205,7.2152,499800.0
2004-09-20 11:30:00,14.16,14.18,14.15,14.18,298300.0,7.2152,7.2254,7.2101,7.2254,298300.0
2004-09-20 12:00:00,14.17,14.18,14.16,14.18,247800.0,7.2203,7.2254,7.2152,7.2254,247800.0
2004-09-20 12:30:00,14.18,14.19,14.16,14.17,230400.0,7.2254,7.2305,7.2152,7.2203,230400.0
2004-09-20 13:00:00,14.18,14.2,14.16,14.19,389800.0,7.2254,7.2356,7.2152,7.2305,389800.0
2004-09-20 13:30:00,14.19,14.2,14.16,14.18,247200.0,7.2305,7.2356,7.2152,7.2254,247200.0
2004-09-20 14:00:00,14.17,14.18,14.15,14.17,227700.0,7.2203,7.2254,7.2101,7.2203,227700.0
2004-09-20 14:30:00,14.17,14.17,14.15,14.15,318800.0,7.2203,7.2203,7.2101,7.2101,318800.0
2004-09-20 15:00:00,14.16,14.16,14.12,14.14,314800.0,7.2152,7.2152,7.1948,7.205,314800.0
2004-09-20 15:30:00,14.14,14.15,14.12,14.13,541400.0,7.205,7.2101,7.1948,7.1999,541400.0
2004-09-21 09:30:00,14.1,14.25,14.09,14.25,782500.0,7.1846,7.2611,7.1795,7.2611,782500.0
2004-09-21 10:00:00,14.25,14.25,14.16,14.18,484700.0,7.2611,7.2611,7.2152,7.2254,484700.0
2004-09-21 10:30:00,14.18,14.21,14.18,14.2,206000.0,7.2254,7.2407,7.2254,7.2356,206000.0
2004-09-21 11:00:00,14.2,14.27,14.18,14.22,504600.0,7.2356,7.2713,7.2254,7.2458,504600.0
2004-09-21 11:30:00,14.22,14.29,14.22,14.23,524500.0,7.2458,7.2814,7.2458,7.2509,524500.0
2004-09-21 12:00:00,14.24,14.24,14.19,14.2,172200.0,7.256,7.256,7.2305,7.2356,172200.0
2004-09-21 12:30:00,14.2,14.22,14.19,14.21,501400.0,7.2356,7.2458,7.2305,7.2407,501400.0
2004-09-21 13:00:00,14.21,14.22,14.18,14.2,514200.0,7.2407,7.2458,7.2254,7.2356,514200.0
2004-09-21 13:30:00,14.2,14.26,14.2,14.25,339400.0,7.2356,7.2662,7.2356,7.2611,339400.0
2004-09-21 14:00:00,14.23,14.29,14.22,14.23,588300.0,7.2509,7.2814,7.2458,7.2509,588300.0
2004-09-21 14:30:00,14.22,14.28,14.2,14.27,359700.0,7.2458,7.2764,7.2356,7.2713,359700.0
2004-09-21 15:00:00,14.28,14.29,14.24,14.25,383500.0,7.2764,7.2814,7.256,7.2611,383500.0
2004-09-21 15:30:00,14.26,14.27,14.21,14.23,627600.0,7.2662,7.2713,7.2407,7.2509,627600.0
2004-09-22 09:30:00,14.0,14.11,13.99,14.04,949400.0,7.1337,7.1897,7.1286,7.1541,949400.0
2004-09-22 10:00:00,14.04,14.07,14.01,14.02,648200.0,7.1541,7.1693,7.1388,7.1439,648200.0
2004-09-22 10:30:00,14.02,14.06,14.0,14.01,591600.0,7.1439,7.1643,7.1337,7.1388,591600.0
2004-09-22 11:00:00,13.99,14.03,13.99,14.03,296300.0,7.1286,7.149,7.1286,7.149,296300.0
2004-09-22 11:30:00,14.03,14.04,13.97,13.97,700800.0,7.149,7.1541,7.1184,7.1184,700800.0
2004-09-22 12:00:00,13.98,14.05,13.96,13.98,697200.0,7.1235,7.1592,7.1133,7.1235,697200.0
2004-09-22 12:30:00,14.0,14.04,13.95,13.97,2192900.0,7.1337,7.1541,7.1082,7.1184,2192900.0
2004-09-22 13:00:00,13.96,14.0,13.96,13.98,551400.0,7.1133,7.1337,7.1133,7.1235,551400.0
2004-09-22 13:30:00,13.99,14.07,13.98,13.98,456000.0,7.1286,7.1693,7.1235,7.1235,456000.0
2004-09-22 14:00:00,13.98,14.01,13.96,14.0,386000.0,7.1235,7.1388,7.1133,7.1337,386000.0
2004-09-22 14:30:00,14.0,14.01,13.96,13.97,358700.0,7.1337,7.1388,7.1133,7.1184,358700.0
2004-09-22 15:00:00,13.96,14.0,13.95,13.97,373900.0,7.1133,7.1337,7.1082,7.1184,373900.0
2004-09-22 15:30:00,13.96,14.0,13.94,14.0,1253400.0,7.1133,7.1337,7.1031,7.1337,1253400.0
2004-09-23 09:30:00,13.93,13.98,13.82,13.85,1385300.0,7.098,7.1235,7.042,7.0572,1385300.0
2004-09-23 10:00:00,13.85,13.96,13.81,13.9,943800.0,7.0572,7.1133,7.0369,7.0827,943800.0
2004-09-23 10:30:00,13.9,13.92,13.85,13.88,404400.0,7.0827,7.0929,7.0572,7.0725,404400.0
2004-09-23 11:00:00,13.88,13.89,13.83,13.83,440300.0,7.0725,7.0776,7.0471,7.0471,440300.0
2004-09-23 11:30:00,13.83,13.85,13.81,13.84,383900.0,7.0471,7.0572,7.0369,7.0522,383900.0
2004-09-23 12:00:00,13.84,13.89,13.83,13.88,319200.0,7.0522,7.0776,7.0471,7.0725,319200.0
2004-09-23 12:30:00,13.87,13.89,13.82,13.83,212900.0,7.0674,7.0776,7.042,7.0471,212900.0
2004-09-23 13:00:00,13.83,13.85,13.8,13.83,461500.0,7.0471,7.0572,7.0318,7.0471,461500.0
2004-09-23 13:30:00,13.83,13.83,13.8,13.82,524200.0,7.0471,7.0471,7.0318,7.042,524200.0
2004-09-23 14:00:00,13.82,13.86,13.81,13.82,290400.0,7.042,7.0623,7.0369,7.042,290400.0
2004-09-23 14:30:00,13.84,13.88,13.83,13.87,333800.0,7.0522,7.0725,7.0471,7.0674,333800.0
2004-09-23 15:00:00,13.86,13.88,13.83,13.85,483300.0,7.0623,7.0725,7.0471,7.0572,483300.0
2004-09-23 15:30:00,13.85,13.86,13.8,13.8,972300.0,7.0572,7.0623,7.0318,7.0318,972300.0
2004-09-24 09:30:00,13.81,13.88,13.8,13.86,769400.0,7.0369,7.0725,7.0318,7.0623,769400.0
2004-09-24 10:00:00,13.86,13.86,13.81,13.83,345700.0,7.0623,7.0623,7.0369,7.0471,345700.0
2004-09-24 10:30:00,13.83,13.84,13.81,13.84,318200.0,7.0471,7.0522,7.0369,7.0522,318200.0
2004-09-24 11:00:00,13.84,13.87,13.81,13.82,414200.0,7.0522,7.0674,7.0369,7.042,414200.0
2004-09-24 11:30:00,13.82,13.83,13.8,13.81,247300.0,7.042,7.0471,7.0318,7.0369,247300.0
2004-09-24 12:00:00,13.8,13.81,13.76,13.78,306800.0,7.0318,7.0369,7.0114,7.0216,306800.0
2004-09-24 12:30:00,13.78,13.8,13.76,13.77,172300.0,7.0216,7.0318,7.0114,7.0165,172300.0
2004-09-24 13:00:00,13.77,13.8,13.76,13.79,224000.0,7.0165,7.0318,7.0114,7.0267,224000.0
2004-09-24 13:30:00,13.79,13.81,13.77,13.8,372400.0,7.0267,7.0369,7.0165,7.0318,372400.0
2004-09-24 14:00:00,13.8,13.8,13.76,13.78,245200.0,7.0318,7.0318,7.0114,7.0216,245200.0
2004-09-24 14:30:00,13.78,13.78,13.76,13.77,259700.0,7.0216,7.0216,7.0114,7.0165,259700.0
2004-09-24 15:00:00,13.77,13.79,13.76,13.79,381400.0,7.0165,7.0267,7.0114,7.0267,381400.0
2004-09-24 15:30:00,13.79,13.79,13.76,13.78,1125900.0,7.0267,7.0267,7.0114,7.0216,1125900.0
2004-09-27 09:30:00,13.88,13.88,13.67,13.68,719500.0,7.0725,7.0725,6.9655,6.9706,719500.0
2004-09-27 10:00:00,13.67,13.74,13.65,13.7,620400.0,6.9655,7.0012,6.9553,6.9808,620400.0
2004-09-27 10:30:00,13.7,13.77,13.69,13.76,367700.0,6.9808,7.0165,6.9757,7.0114,367700.0
2004-09-27 11:00:00,13.76,13.78,13.75,13.78,181400.0,7.0114,7.0216,7.0063,7.0216,181400.0
2004-09-27 11:30:00,13.78,13.78,13.74,13.75,164800.0,7.0216,7.0216,7.0012,7.0063,164800.0
2004-09-27 12:00:00,13.75,13.76,13.74,13.75,166700.0,7.0063,7.0114,7.0012,7.0063,166700.0
2004-09-27 12:30:00,13.76,13.84,13.75,13.82,478200.0,7.0114,7.0522,7.0063,7.042,478200.0
2004-09-27 13:00:00,13.83,13.86,13.8,13.84,490500.0,7.0471,7.0623,7.0318,7.0522,490500.0
2004-09-27 13:30:00,13.85,13.89,13.84,13.86,404500.0,7.0572,7.0776,7.0522,7.0623,404500.0
2004-09-27 14:00:00,13.85,13.88,13.83,13.86,543300.0,7.0572,7.0725,7.0471,7.0623,543300.0
2004-09-27 14:30:00,13.86,13.93,13.86,13.92,556700.0,7.0623,7.098,7.0623,7.0929,556700.0
2004-09-27 15:00:00,13.91,13.93,13.88,13.91,474100.0,7.0878,7.098,7.0725,7.0878,474100.0
2004-09-27 15:30:00,13.9,13.91,13.86,13.88,623300.0,7.0827,7.0878,7.0623,7.0725,623300.0
2004-09-28 09:30:00,13.89,13.95,13.81,13.85,366800.0,7.0776,7.1082,7.0369,7.0572,366800.0
2004-09-28 10:00:00,13.85,13.89,13.82,13.84,295200.0,7.0572,7.0776,7.042,7.0522,295200.0
2004-09-28 10:30:00,13.84,13.84,13.76,13.81,377900.0,7.0522,7.0522,7.0114,7.0369,377900.0
2004-09-28 11:00:00,13.81,13.85,13.79,13.84,310300.0,7.0369,7.0572,7.0267,7.0522,310300.0
2004-09-28 11:30:00,13.84,13.92,13.82,13.89,486900.0,7.0522,7.0929,7.042,7.0776,486900.0
2004-09-28 12:00:00,13.89,13.9,13.84,13.87,224000.0,7.0776,7.0827,7.0522,7.0674,224000.0
2004-09-28 12:30:00,13.87,13.88,13.84,13.85,253000.0,7.0674,7.0725,7.0522,7.0572,253000.0
2004-09-28 13:00:00,13.86,13.86,13.8,13.8,233900.0,7.0623,7.0623,7.0318,7.0318,233900.0
2004-09-28 13:30:00,13.8,13.81,13.76,13.8,422300.0,7.0318,7.0369,7.0114,7.0318,422300.0
2004-09-28 14:00:00,13.8,13.83,13.79,13.83,194700.0,7.0318,7.0471,7.0267,7.0471,194700.0
2004-09-28 14:30:00,13.83,13.9,13.82,13.89,937800.0,7.0471,7.0827,7.042,7.0776,937800.0
2004-09-28 15:00:00,13.9,13.91,13.87,13.88,513500.0,7.0827,7.0878,7.0674,7.0725,513500.0
2004-09-28 15:30:00,13.88,13.93,13.81,13.92,673300.0,7.0725,7.098,7.0369,7.0929,673300.0
2004-09-29 09:30:00,13.87,13.9,13.8,13.82,519300.0,7.0674,7.0827,7.0318,7.042,519300.0
2004-09-29 10:00:00,13.81,13.83,13.75,13.75,468400.0,7.0369,7.0471,7.0063,7.0063,468400.0
2004-09-29 10:30:00,13.76,13.83,13.74,13.82,655700.0,7.0114,7.0471,7.0012,7.042,655700.0
2004-09-29 11:00:00,13.82,13.84,13.79,13.81,272500.0,7.042,7.0522,7.0267,7.0369,272500.0
2004-09-29 11:30:00,13.8,13.81,13.78,13.8,166200.0,7.0318,7.0369,7.0216,7.0318,166200.0
2004-09-29 12:00:00,13.8,13.82,13.78,13.78,221600.0,7.0318,7.042,7.0216,7.0216,221600.0
2004-09-29 12:30:00,13.78,13.8,13.76,13.8,385700.0,7.0216,7.0318,7.0114,7.0318,385700.0
2004-09-29 13:00:00,13.8,13.86,13.8,13.83,1227900.0,7.0318,7.0623,7.0318,7.0471,1227900.0
2004-09-29 13:30:00,13.83,13.83,13.78,13.81,200700.0,7.0471,7.0471,7.0216,7.0369,200700.0
2004-09-29 14:00:00,13.81,13.82,13.78,13.8,182100.0,7.0369,7.042,7.0216,7.0318,182100.0
2004-09-29 14:30:00,13.79,13.81,13.77,13.78,217100.0,7.0267,7.0369,7.0165,7.0216,217100.0
2004-09-29 15:00:00,13.79,13.81,13.77,13.79,350900.0,7.0267,7.0369,7.0165,7.0267,350900.0
2004-09-29 15:30:00,13.81,13.86,13.8,13.85,573700.0,7.0369,7.0623,7.0318,7.0572,573700.0
2004-09-30 09:30:00,13.86,13.92,13.79,13.91,999200.0,7.0623,7.0929,7.0267,7.0878,999200.0
2004-09-30 10:00:00,13.9,14.01,13.85,13.95,869100.0,7.0827,7.1388,7.0572,7.1082,869100.0
2004-09-30 10:30:00,13.95,14.0,13.95,13.95,333400.0,7.1082,7.1337,7.1082,7.1082,333400.0
2004-09-30 11:00:00,13.96,13.96,13.88,13.9,240400.0,7.1133,7.1133,7.0725,7.0827,240400.0
2004-09-30 11:30:00,13.91,13.91,13.83,13.83,285200.0,7.0878,7.0878,7.0471,7.0471,285200.0
2004-09-30 12:00:00,13.83,13.85,13.81,13.85,184900.0,7.0471,7.0572,7.0369,7.0572,184900.0
2004-09-30 12:30:00,13.84,13.9,13.83,13.86,169600.0,7.0522,7.0827,7.0471,7.0623,169600.0
2004-09-30 13:00:00,13.86,13.9,13.84,13.9,163300.0,7.0623,7.0827,7.0522,7.0827,163300.0
2004-09-30 13:30:00,13.9,13.96,13.89,13.95,459900.0,7.0827,7.1133,7.0776,7.1082,459900.0
2004-09-30 14:00:00,13.96,13.98,13.94,13.97,314600.0,7.1133,7.1235,7.1031,7.1184,314600.0
2004-09-30 14:30:00,13.97,14.02,13.96,14.01,869700.0,7.1184,7.1439,7.1133,7.1388,869700.0
2004-09-30 15:00:00,14.0,14.06,13.97,13.98,747700.0,7.1337,7.1643,7.1184,7.1235,747700.0
2004-09-30 15:30:00,13.98,14.06,13.96,14.05,1291400.0,7.1235,7.1643,7.1133,7.1592,1291400.0
2004-10-01 09:30:00,14.1,14.18,14.09,14.15,1126300.0,7.1846,7.2254,7.1795,7.2101,1126300.0
2004-10-01 10:00:00,14.14,14.15,14.07,14.09,1073100.0,7.205,7.2101,7.1693,7.1795,1073100.0
2004-10-01 10:30:00,14.1,14.15,14.08,14.11,909100.0,7.1846,7.2101,7.1744,7.1897,909100.0
2004-10-01 11:00:00,14.12,14.17,14.1,14.17,629200.0,7.1948,7.2203,7.1846,7.2203,629200.0
2004-10-01 11:30:00,14.18,14.18,14.08,14.09,380400.0,7.2254,7.2254,7.1744,7.1795,380400.0
2004-10-01 12:00:00,14.09,14.24,13.96,14.15,1694500.0,7.1795,7.256,7.1133,7.2101,1694500.0
2004-10-01 12:30:00,14.13,14.17,14.08,14.16,610900.0,7.1999,7.2203,7.1744,7.2152,610900.0
2004-10-01 13:00:00,14.16,14.19,14.11,14.16,781600.0,7.2152,7.2305,7.1897,7.2152,781600.0
2004-10-01 13:30:00,14.15,14.16,14.11,14.13,728300.0,7.2101,7.2152,7.1897,7.1999,728300.0
2004-10-01 14:00:00,14.13,14.14,14.08,14.13,864400.0,7.1999,7.205,7.1744,7.1999,864400.0
2004-10-01 14:30:00,14.13,14.2,14.13,14.2,821700.0,7.1999,7.2356,7.1999,7.2356,821700.0
2004-10-01 15:00:00,14.19,14.2,14.16,14.2,507300.0,7.2305,7.2356,7.2152,7.2356,507300.0
2004-10-01 15:30:00,14.2,14.21,14.18,14.19,972300.0,7.2356,7.2407,7.2254,7.2305,972300.0
2004-10-04 09:30:00,14.26,14.32,14.19,14.27,1828800.0,7.2662,7.2967,7.2305,7.2713,1828800.0
2004-10-04 10:00:00,14.28,14.3,14.22,14.22,913000.0,7.2764,7.2865,7.2458,7.2458,913000.0
2004-10-04 10:30:00,14.22,14.25,14.21,14.21,832900.0,7.2458,7.2611,7.2407,7.2407,832900.0
2004-10-04 11:00:00,14.21,14.24,14.18,14.22,725800.0,7.2407,7.256,7.2254,7.2458,725800.0
2004-10-04 11:30:00,14.22,14.25,14.19,14.24,342700.0,7.2458,7.2611,7.2305,7.256,342700.0
2004-10-04 12:00:00,14.24,14.24,14.18,14.19,574400.0,7.256,7.256,7.2254,7.2305,574400.0
2004-10-04 12:30:00,14.19,14.2,14.17,14.17,226500.0,7.2305,7.2356,7.2203,7.2203,226500.0
2004-10-04 13:00:00,14.17,14.18,14.15,14.16,422200.0,7.2203,7.2254,7.2101,7.2152,422200.0
2004-10-04 13:30:00,14.15,14.16,14.14,14.14,220100.0,7.2101,7.2152,7.205,7.205,220100.0
2004-10-04 14:00:00,14.14,14.14,14.1,14.11,581700.0,7.205,7.205,7.1846,7.1897,581700.0
2004-10-04 14:30:00,14.1,14.13,14.08,14.13,589900.0,7.1846,7.1999,7.1744,7.1999,589900.0
2004-10-04 15:00:00,14.13,14.18,14.1,14.16,456000.0,7.1999,7.2254,7.1846,7.2152,456000.0
2004-10-04 15:30:00,14.16,14.17,14.13,14.14,744300.0,7.2152,7.2203,7.1999,7.205,744300.0
2004-10-05 09:30:00,14.08,14.19,14.08,14.12,1786000.0,7.1744,7.2305,7.1744,7.1948,1786000.0
2004-10-05 10:00:00,14.12,14.13,14.08,14.13,455100.0,7.1948,7.1999,7.1744,7.1999,455100.0
2004-10-05 10:30:00,14.13,14.17,14.11,14.15,270800.0,7.1999,7.2203,7.1897,7.2101,270800.0
2004-10-05 11:00:00,14.15,14.16,14.1,14.11,377900.0,7.2101,7.2152,7.1846,7.1897,377900.0
2004-10-05 11:30:00,14.12,14.14,14.11,14.13,155900.0,7.1948,7.205,7.1897,7.1999,155900.0
2004-10-05 12:00:00,14.14,14.15,14.12,14.13,234900.0,7.205,7.2101,7.1948,7.1999,234900.0
2004-10-05 12:30:00,14.14,14.19,14.13,14.17,383000.0,7.205,7.2305,7.1999,7.2203,383000.0
2004-10-05 13:00:00,14.17,14.18,14.14,14.15,164100.0,7.2203,7.2254,7.205,7.2101,164100.0
2004-10-05 13:30:00,14.15,14.19,14.14,14.17,144100.0,7.2101,7.2305,7.205,7.2203,144100.0
2004-10-05 14:00:00,14.16,14.18,14.13,14.14,463700.0,7.2152,7.2254,7.1999,7.205,463700.0
2004-10-05 14:30:00,14.14,14.15,14.1,14.1,249800.0,7.205,7.2101,7.1846,7.1846,249800.0
2004-10-05 15:00:00,14.11,14.16,14.1,14.15,278800.0,7.1897,7.2152,7.1846,7.2101,278800.0
2004-10-05 15:30:00,14.15,14.16,14.14,14.15,415500.0,7.2101,7.2152,7.205,7.2101,415500.0
2004-10-06 09:30:00,14.1,14.11,14.02,14.04,2711800.0,7.1846,7.1897,7.1439,7.1541,2711800.0
2004-10-06 10:00:00,14.04,14.07,14.03,14.06,1284000.0,7.1541,7.1693,7.149,7.1643,1284000.0
2004-10-06 10:30:00,14.06,14.06,14.03,14.03,256800.0,7.1643,7.1643,7.149,7.149,256800.0
2004-10-06 11:00:00,14.04,14.1,14.03,14.08,1421200.0,7.1541,7.1846,7.149,7.1744,1421200.0
2004-10-06 11:30:00,14.07,14.13,14.07,14.13,625000.0,7.1693,7.1999,7.1693,7.1999,625000.0
2004-10-06 12:00:00,14.13,14.17,14.12,14.16,483800.0,7.1999,7.2203,7.1948,7.2152,483800.0
2004-10-06 12:30:00,14.16,14.22,14.16,14.17,540500.0,7.2152,7.2458,7.2152,7.2203,540500.0
2004-10-06 13:00:00,14.18,14.18,14.14,14.16,229200.0,7.2254,7.2254,7.205,7.2152,229200.0
2004-10-06 13:30:00,14.15,14.17,14.13,14.13,189400.0,7.2101,7.2203,7.1999,7.1999,189400.0
2004-10-06 14:00:00,14.13,14.17,14.13,14.14,149400.0,7.1999,7.2203,7.1999,7.205,149400.0
2004-10-06 14:30:00,14.14,14.15,14.09,14.1,319600.0,7.205,7.2101,7.1795,7.1846,319600.0
2004-10-06 15:00:00,14.1,14.15,14.1,14.14,403000.0,7.1846,7.2101,7.1846,7.205,403000.0
2004-10-06 15:30:00,14.14,14.17,14.14,14.16,647300.0,7.205,7.2203,7.205,7.2152,647300.0
2004-10-07 09:30:00,14.13,14.17,14.08,14.11,525700.0,7.1999,7.2203,7.1744,7.1897,525700.0
2004-10-07 10:00:00,14.12,14.13,14.06,14.08,759100.0,7.1948,7.1999,7.1643,7.1744,759100.0
2004-10-07 10:30:00,14.08,14.09,14.04,14.04,250200.0,7.1744,7.1795,7.1541,7.1541,250200.0
2004-10-07 11:00:00,14.04,14.05,14.0,14.0,424800.0,7.1541,7.1592,7.1337,7.1337,424800.0
2004-10-07 11:30:00,14.0,14.01,13.97,13.98,596000.0,7.1337,7.1388,7.1184,7.1235,596000.0
2004-10-07 12:00:00,13.98,13.99,13.94,13.94,655000.0,7.1235,7.1286,7.1031,7.1031,655000.0
2004-10-07 12:30:00,13.94,13.98,13.92,13.93,673200.0,7.1031,7.1235,7.0929,7.098,673200.0
2004-10-07 13:00:00,13.93,13.98,13.92,13.95,1088000.0,7.098,7.1235,7.0929,7.1082,1088000.0
2004-10-07 13:30:00,13.95,13.98,13.93,13.97,386400.0,7.1082,7.1235,7.098,7.1184,386400.0
2004-10-07 14:00:00,13.97,13.98,13.92,13.96,432900.0,7.1184,7.1235,7.0929,7.1133,432900.0
2004-10-07 14:30:00,13.95,13.96,13.91,13.92,551100.0,7.1082,7.1133,7.0878,7.0929,551100.0
2004-10-07 15:00:00,13.92,13.93,13.89,13.9,850300.0,7.0929,7.098,7.0776,7.0827,850300.0
2004-10-07 15:30:00,13.89,13.89,13.83,13.85,1406900.0,7.0776,7.0776,7.0471,7.0572,1406900.0
2004-10-08 09:30:00,13.86,14.02,13.85,14.0,973800.0,7.0623,7.1439,7.0572,7.1337,973800.0
2004-10-08 10:00:00,14.01,14.03,13.93,13.94,592700.0,7.1388,7.149,7.098,7.1031,592700.0
2004-10-08 10:30:00,13.94,13.97,13.89,13.89,201300.0,7.1031,7.1184,7.0776,7.0776,201300.0
2004-10-08 11:00:00,13.9,13.95,13.89,13.95,324000.0,7.0827,7.1082,7.0776,7.1082,324000.0
2004-10-08 11:30:00,13.95,13.97,13.95,13.97,216500.0,7.1082,7.1184,7.1082,7.1184,216500.0
2004-10-08 12:00:00,13.96,13.97,13.96,13.97,108000.0,7.1133,7.1184,7.1133,7.1184,108000.0
2004-10-08 12:30:00,13.97,13.97,13.96,13.97,631100.0,7.1184,7.1184,7.1133,7.1184,631100.0
2004-10-08 13:00:00,13.97,13.99,13.95,13.95,327600.0,7.1184,7.1286,7.1082,7.1082,327600.0
2004-10-08 13:30:00,13.96,13.96,13.92,13.93,284700.0,7.1133,7.1133,7.0929,7.098,284700.0
2004-10-08 14:00:00,13.94,13.98,13.92,13.95,357300.0,7.1031,7.1235,7.0929,7.1082,357300.0
2004-10-08 14:30:00,13.95,13.96,13.93,13.94,353300.0,7.1082,7.1133,7.098,7.1031,353300.0
2004-10-08 15:00:00,13.93,13.97,13.91,13.96,755300.0,7.098,7.1184,7.0878,7.1133,755300.0
2004-10-08 15:30:00,13.96,13.99,13.95,13.96,1127700.0,7.1133,7.1286,7.1082,7.1133,1127700.0
2004-10-11 09:30:00,13.98,14.02,13.96,13.99,405300.0,7.1235,7.1439,7.1133,7.1286,405300.0
2004-10-11 10:00:00,13.99,14.04,13.95,14.03,409700.0,7.1286,7.1541,7.1082,7.149,409700.0
2004-10-11 10:30:00,14.03,14.03,13.97,14.0,248700.0,7.149,7.149,7.1184,7.1337,248700.0
2004-10-11 11:00:00,13.99,14.01,13.98,14.01,196400.0,7.1286,7.1388,7.1235,7.1388,196400.0
2004-10-11 11:30:00,14.0,14.03,14.0,14.01,215300.0,7.1337,7.149,7.1337,7.1388,215300.0
2004-10-11 12:00:00,14.02,14.04,14.01,14.03,260700.0,7.1439,7.1541,7.1388,7.149,260700.0
2004-10-11 12:30:00,14.02,14.03,14.0,14.01,158500.0,7.1439,7.149,7.1337,7.1388,158500.0
2004-10-11 13:00:00,14.0,14.03,14.0,14.01,164400.0,7.1337,7.149,7.1337,7.1388,164400.0
2004-10-11 13:30:00,14.01,14.04,14.01,14.02,247600.0,7.1388,7.1541,7.1388,7.1439,247600.0
2004-10-11 14:00:00,14.02,14.04,14.0,14.01,212800.0,7.1439,7.1541,7.1337,7.1388,212800.0
2004-10-11 14:30:00,14.0,14.03,14.0,14.01,213300.0,7.1337,7.149,7.1337,7.1388,213300.0
2004-10-11 15:00:00,14.01,14.02,13.98,13.99,375500.0,7.1388,7.1439,7.1235,7.1286,375500.0
2004-10-11 15:30:00,13.99,14.0,13.94,13.94,432800.0,7.1286,7.1337,7.1031,7.1031,432800.0
2004-10-12 09:30:00,13.8,13.95,13.8,13.89,2872900.0,7.0318,7.1082,7.0318,7.0776,2872900.0
2004-10-12 10:00:00,13.9,13.9,13.87,13.88,1062200.0,7.0827,7.0827,7.0674,7.0725,1062200.0
2004-10-12 10:30:00,13.89,13.92,13.82,13.82,693400.0,7.0776,7.0929,7.042,7.042,693400.0
2004-10-12 11:00:00,13.83,13.85,13.81,13.82,521000.0,7.0471,7.0572,7.0369,7.042,521000.0
2004-10-12 11:30:00,13.83,13.85,13.82,13.83,283700.0,7.0471,7.0572,7.042,7.0471,283700.0
2004-10-12 12:00:00,13.84,13.84,13.8,13.81,502900.0,7.0522,7.0522,7.0318,7.0369,502900.0
2004-10-12 12:30:00,13.81,13.82,13.77,13.78,380500.0,7.0369,7.042,7.0165,7.0216,380500.0
2004-10-12 13:00:00,13.79,13.8,13.77,13.78,616200.0,7.0267,7.0318,7.0165,7.0216,616200.0
2004-10-12 13:30:00,13.78,13.79,13.77,13.77,280600.0,7.0216,7.0267,7.0165,7.0165,280600.0
2004-10-12 14:00:00,13.77,13.82,13.77,13.81,465900.0,7.0165,7.042,7.0165,7.0369,465900.0
2004-10-12 14:30:00,13.81,13.88,13.79,13.88,1272500.0,7.0369,7.0725,7.0267,7.0725,1272500.0
2004-10-12 15:00:00,13.88,13.89,13.81,13.82,765800.0,7.0725,7.0776,7.0369,7.042,765800.0
2004-10-12 15:30:00,13.82,13.83,13.79,13.82,1021300.0,7.042,7.0471,7.0267,7.042,1021300.0
2004-10-13 09:30:00,13.88,14.05,13.87,14.0,1496000.0,7.0725,7.1592,7.0674,7.1337,1496000.0
2004-10-13 10:00:00,14.0,14.05,13.9,13.91,719300.0,7.1337,7.1592,7.0827,7.0878,719300.0
2004-10-13 10:30:00,13.91,13.92,13.86,13.88,624700.0,7.0878,7.0929,7.0623,7.0725,624700.0
2004-10-13 11:00:00,13.88,13.88,13.79,13.81,781000.0,7.0725,7.0725,7.0267,7.0369,781000.0
2004-10-13 11:30:00,13.8,13.82,13.79,13.81,408800.0,7.0318,7.042,7.0267,7.0369,408800.0
2004-10-13 12:00:00,13.81,13.84,13.78,13.84,457000.0,7.0369,7.0522,7.0216,7.0522,457000.0
2004-10-13 12:30:00,13.84,13.85,13.8,13.8,355200.0,7.0522,7.0572,7.0318,7.0318,355200.0
2004-10-13 13:00:00,13.8,13.82,13.76,13.76,462300.0,7.0318,7.042,7.0114,7.0114,462300.0
2004-10-13 13:30:00,13.76,13.78,13.7,13.7,1136300.0,7.0114,7.0216,6.9808,6.9808,1136300.0
2004-10-13 14:00:00,13.7,13.74,13.66,13.68,1021500.0,6.9808,7.0012,6.9604,6.9706,1021500.0
2004-10-13 14:30:00,13.69,13.7,13.66,13.67,585900.0,6.9757,6.9808,6.9604,6.9655,585900.0
2004-10-13 15:00:00,13.66,13.68,13.6,13.6,1626200.0,6.9604,6.9706,6.9299,6.9299,1626200.0
2004-10-13 15:30:00,13.6,13.7,13.56,13.69,1918700.0,6.9299,6.9808,6.9095,6.9757,1918700.0
2004-10-14 09:30:00,13.38,13.5,13.11,13.13,3813000.0,6.8178,6.8789,6.6802,6.6904,3813000.0
2004-10-14 10:00:00,13.13,13.19,13.08,13.11,3964900.0,6.6904,6.7209,6.6649,6.6802,3964900.0
2004-10-14 10:30:00,13.12,13.21,13.11,13.11,1963600.0,6.6853,6.7311,6.6802,6.6802,1963600.0
2004-10-14 11:00:00,13.11,13.2,13.07,13.12,1768800.0,6.6802,6.726,6.6598,6.6853,1768800.0
2004-10-14 11:30:00,13.12,13.17,13.05,13.09,1252100.0,6.6853,6.7108,6.6496,6.67,1252100.0
2004-10-14 12:00:00,13.09,13.1,13.04,13.07,703700.0,6.67,6.6751,6.6445,6.6598,703700.0
2004-10-14 12:30:00,13.07,13.08,12.98,13.02,1631300.0,6.6598,6.6649,6.6139,6.6343,1631300.0
2004-10-14 13:00:00,13.02,13.11,13.01,13.11,1793100.0,6.6343,6.6802,6.6292,6.6802,1793100.0
2004-10-14 13:30:00,13.1,13.19,13.06,13.18,2902400.0,6.6751,6.7209,6.6547,6.7158,2902400.0
2004-10-14 14:00:00,13.18,13.18,13.12,13.14,867300.0,6.7158,6.7158,6.6853,6.6955,867300.0
2004-10-14 14:30:00,13.15,13.19,13.08,13.11,1109800.0,6.7006,6.7209,6.6649,6.6802,1109800.0
2004-10-14 15:00:00,13.11,13.11,13.03,13.04,1208100.0,6.6802,6.6802,6.6394,6.6445,1208100.0
2004-10-14 15:30:00,13.04,13.15,13.03,13.12,2239700.0,6.6445,6.7006,6.6394,6.6853,2239700.0
2004-10-15 09:30:00,13.15,13.24,13.07,13.12,1703700.0,6.7006,6.7464,6.6598,6.6853,1703700.0
2004-10-15 10:00:00,13.11,13.22,13.09,13.18,1159800.0,6.6802,6.7362,6.67,6.7158,1159800.0
2004-10-15 10:30:00,13.17,13.22,13.15,13.19,793800.0,6.7108,6.7362,6.7006,6.7209,793800.0
2004-10-15 11:00:00,13.18,13.24,13.18,13.18,529500.0,6.7158,6.7464,6.7158,6.7158,529500.0
2004-10-15 11:30:00,13.19,13.29,13.18,13.24,709500.0,6.7209,6.7719,6.7158,6.7464,709500.0
2004-10-15 12:00:00,13.25,13.34,13.22,13.32,517000.0,6.7515,6.7974,6.7362,6.7872,517000.0
2004-10-15 12:30:00,13.33,13.33,13.28,13.3,446700.0,6.7923,6.7923,6.7668,6.777,446700.0
2004-10-15 13:00:00,13.3,13.31,13.28,13.29,271100.0,6.777,6.7821,6.7668,6.7719,271100.0
2004-10-15 13:30:00,13.28,13.31,13.28,13.28,596700.0,6.7668,6.7821,6.7668,6.7668,596700.0
2004-10-15 14:00:00,13.29,13.29,13.23,13.25,533300.0,6.7719,6.7719,6.7413,6.7515,533300.0
2004-10-15 14:30:00,13.25,13.26,13.23,13.25,1024100.0,6.7515,6.7566,6.7413,6.7515,1024100.0
2004-10-15 15:00:00,13.25,13.27,13.19,13.26,1140600.0,6.7515,6.7617,6.7209,6.7566,1140600.0
2004-10-15 15:30:00,13.26,13.34,13.26,13.3,1906800.0,6.7566,6.7974,6.7566,6.777,1906800.0
2004-10-18 09:30:00,13.3,13.36,13.26,13.27,700500.0,6.777,6.8076,6.7566,6.7617,700500.0
2004-10-18 10:00:00,13.27,13.35,13.24,13.34,1079800.0,6.7617,6.8025,6.7464,6.7974,1079800.0
2004-10-18 10:30:00,13.35,13.39,13.3,13.3,607600.0,6.8025,6.8229,6.777,6.777,607600.0
2004-10-18 11:00:00,13.3,13.36,13.29,13.36,542800.0,6.777,6.8076,6.7719,6.8076,542800.0
2004-10-18 11:30:00,13.35,13.38,13.33,13.33,476200.0,6.8025,6.8178,6.7923,6.7923,476200.0
2004-10-18 12:00:00,13.33,13.43,13.33,13.42,793600.0,6.7923,6.8432,6.7923,6.8381,793600.0
2004-10-18 12:30:00,13.42,13.45,13.41,13.45,607000.0,6.8381,6.8534,6.833,6.8534,607000.0
2004-10-18 13:00:00,13.45,13.5,13.43,13.5,437400.0,6.8534,6.8789,6.8432,6.8789,437400.0
2004-10-18 13:30:00,13.5,13.5,13.46,13.46,413400.0,6.8789,6.8789,6.8585,6.8585,413400.0
2004-10-18 14:00:00,13.47,13.49,13.42,13.45,433200.0,6.8636,6.8738,6.8381,6.8534,433200.0
2004-10-18 14:30:00,13.44,13.48,13.42,13.45,467100.0,6.8483,6.8687,6.8381,6.8534,467100.0
2004-10-18 15:00:00,13.45,13.48,13.39,13.45,793400.0,6.8534,6.8687,6.8229,6.8534,793400.0
2004-10-18 15:30:00,13.45,13.45,13.35,13.38,1543000.0,6.8534,6.8534,6.8025,6.8178,1543000.0
2004-10-19 09:30:00,13.46,13.46,13.05,13.05,4145100.0,6.8585,6.8585,6.6496,6.6496,4145100.0
2004-10-19 10:00:00,13.05,13.24,13.04,13.18,3162200.0,6.6496,6.7464,6.6445,6.7158,3162200.0
2004-10-19 10:30:00,13.19,13.2,13.12,13.12,1317100.0,6.7209,6.726,6.6853,6.6853,1317100.0
2004-10-19 11:00:00,13.13,13.22,13.12,13.19,1101200.0,6.6904,6.7362,6.6853,6.7209,1101200.0
2004-10-19 11:30:00,13.19,13.22,13.18,13.19,745200.0,6.7209,6.7362,6.7158,6.7209,745200.0
2004-10-19 12:00:00,13.2,13.22,13.16,13.18,534200.0,6.726,6.7362,6.7057,6.7158,534200.0
2004-10-19 12:30:00,13.18,13.23,13.18,13.22,636100.0,6.7158,6.7413,6.7158,6.7362,636100.0
2004-10-19 13:00:00,13.21,13.22,13.13,13.13,638100.0,6.7311,6.7362,6.6904,6.6904,638100.0
2004-10-19 13:30:00,13.13,13.16,13.1,13.11,806500.0,6.6904,6.7057,6.6751,6.6802,806500.0
2004-10-19 14:00:00,13.11,13.12,13.06,13.08,602800.0,6.6802,6.6853,6.6547,6.6649,602800.0
2004-10-19 14:30:00,13.08,13.09,13.01,13.02,1124600.0,6.6649,6.67,6.6292,6.6343,1124600.0
2004-10-19 15:00:00,13.02,13.05,12.81,12.82,3094200.0,6.6343,6.6496,6.5273,6.5324,3094200.0
2004-10-19 15:30:00,12.82,12.95,12.82,12.94,2191400.0,6.5324,6.5987,6.5324,6.5936,2191400.0
2004-10-20 09:30:00,12.94,12.94,12.8,12.83,1435500.0,6.5936,6.5936,6.5222,6.5375,1435500.0
2004-10-20 10:00:00,12.84,12.91,12.82,12.82,880500.0,6.5426,6.5783,6.5324,6.5324,880500.0
2004-10-20 10:30:00,12.82,12.83,12.75,12.78,796500.0,6.5324,6.5375,6.4967,6.512,796500.0
2004-10-20 11:00:00,12.78,12.87,12.78,12.83,619500.0,6.512,6.5579,6.512,6.5375,619500.0
2004-10-20 11:30:00,12.84,12.85,12.78,12.79,559100.0,6.5426,6.5477,6.512,6.5171,559100.0
2004-10-20 12:00:00,12.78,12.82,12.77,12.8,807200.0,6.512,6.5324,6.5069,6.5222,807200.0
2004-10-20 12:30:00,12.8,12.89,12.8,12.85,3079500.0,6.5222,6.5681,6.5222,6.5477,3079500.0
2004-10-20 13:00:00,12.85,12.85,12.79,12.82,929300.0,6.5477,6.5477,6.5171,6.5324,929300.0
2004-10-20 13:30:00,12.81,12.84,12.79,12.81,789000.0,6.5273,6.5426,6.5171,6.5273,789000.0
2004-10-20 14:00:00,12.82,12.84,12.8,12.82,353700.0,6.5324,6.5426,6.5222,6.5324,353700.0
2004-10-20 14:30:00,12.81,12.83,12.8,12.82,464600.0,6.5273,6.5375,6.5222,6.5324,464600.0
2004-10-20 15:00:00,12.81,12.85,12.81,12.85,562800.0,6.5273,6.5477,6.5273,6.5477,562800.0
2004-10-20 15:30:00,12.85,12.91,12.84,12.9,790700.0,6.5477,6.5783,6.5426,6.5732,790700.0
2004-10-21 09:30:00,12.95,12.97,12.85,12.95,971900.0,6.5987,6.6088,6.5477,6.5987,971900.0
2004-10-21 10:00:00,12.95,13.06,12.94,13.04,1355500.0,6.5987,6.6547,6.5936,6.6445,1355500.0
2004-10-21 10:30:00,13.04,13.09,12.99,13.09,500600.0,6.6445,6.67,6.619,6.67,500600.0
2004-10-21 11:00:00,13.08,13.15,13.08,13.12,574600.0,6.6649,6.7006,6.6649,6.6853,574600.0
2004-10-21 11:30:00,13.13,13.14,13.1,13.11,355500.0,6.6904,6.6955,6.6751,6.6802,355500.0
2004-10-21 12:00:00,13.12,13.15,13.08,13.09,615200.0,6.6853,6.7006,6.6649,6.67,615200.0
2004-10-21 12:30:00,13.09,13.1,13.0,13.02,346200.0,6.67,6.6751,6.6241,6.6343,346200.0
2004-10-21 13:00:00,13.02,13.05,13.02,13.04,261200.0,6.6343,6.6496,6.6343,6.6445,261200.0
2004-10-21 13:30:00,13.04,13.05,12.97,12.99,543000.0,6.6445,6.6496,6.6088,6.619,543000.0
2004-10-21 14:00:00,12.98,13.03,12.98,13.03,501500.0,6.6139,6.6394,6.6139,6.6394,501500.0
2004-10-21 14:30:00,13.03,13.09,13.03,13.09,369800.0,6.6394,6.67,6.6394,6.67,369800.0
2004-10-21 15:00:00,13.09,13.11,13.01,13.02,637000.0,6.67,6.6802,6.6292,6.6343,637000.0
2004-10-21 15:30:00,13.02,13.07,13.01,13.06,888200.0,6.6343,6.6598,6.6292,6.6547,888200.0
2004-10-22 09:30:00,13.14,13.17,13.09,13.12,961900.0,6.6955,6.7108,6.67,6.6853,961900.0
2004-10-22 10:00:00,13.13,13.16,13.05,13.06,804400.0,6.6904,6.7057,6.6496,6.6547,804400.0
2004-10-22 10:30:00,13.06,13.06,12.98,12.99,695800.0,6.6547,6.6547,6.6139,6.619,695800.0
2004-10-22 11:00:00,12.99,13.06,12.99,13.03,308500.0,6.619,6.6547,6.619,6.6394,308500.0
2004-10-22 11:30:00,13.04,13.04,12.99,13.0,216100.0,6.6445,6.6445,6.619,6.6241,216100.0
2004-10-22 12:00:00,13.0,13.06,13.0,13.04,138700.0,6.6241,6.6547,6.6241,6.6445,138700.0
2004-10-22 12:30:00,13.03,13.07,13.01,13.06,394800.0,6.6394,6.6598,6.6292,6.6547,394800.0
2004-10-22 13:00:00,13.06,13.07,13.01,13.02,280500.0,6.6547,6.6598,6.6292,6.6343,280500.0
2004-10-22 13:30:00,13.03,13.04,12.99,13.0,329800.0,6.6394,6.6445,6.619,6.6241,329800.0
2004-10-22 14:00:00,12.99,13.03,12.99,13.01,542700.0,6.619,6.6394,6.619,6.6292,542700.0
2004-10-22 14:30:00,13.0,13.02,12.96,12.98,404500.0,6.6241,6.6343,6.6037,6.6139,404500.0
2004-10-22 15:00:00,12.98,12.99,12.96,12.98,319800.0,6.6139,6.619,6.6037,6.6139,319800.0
2004-10-22 15:30:00,12.98,12.99,12.95,12.96,874200.0,6.6139,6.619,6.5987,6.6037,874200.0
2004-10-25 09:30:00,12.9,12.93,12.73,12.76,1193900.0,6.5732,6.5885,6.4866,6.5018,1193900.0
2004-10-25 10:00:00,12.76,12.77,12.71,12.74,1176800.0,6.5018,6.5069,6.4764,6.4916,1176800.0
2004-10-25 10:30:00,12.74,12.75,12.69,12.71,668600.0,6.4916,6.4967,6.4662,6.4764,668600.0
2004-10-25 11:00:00,12.71,12.73,12.67,12.69,916600.0,6.4764,6.4866,6.456,6.4662,916600.0
2004-10-25 11:30:00,12.69,12.71,12.64,12.66,924000.0,6.4662,6.4764,6.4407,6.4509,924000.0
2004-10-25 12:00:00,12.65,12.65,12.61,12.62,582700.0,6.4458,6.4458,6.4254,6.4305,582700.0
2004-10-25 12:30:00,12.61,12.67,12.61,12.67,710500.0,6.4254,6.456,6.4254,6.456,710500.0
2004-10-25 13:00:00,12.67,12.72,12.65,12.7,1111300.0,6.456,6.4815,6.4458,6.4713,1111300.0
2004-10-25 13:30:00,12.7,12.7,12.66,12.7,677000.0,6.4713,6.4713,6.4509,6.4713,677000.0
2004-10-25 14:00:00,12.69,12.71,12.65,12.66,498800.0,6.4662,6.4764,6.4458,6.4509,498800.0
2004-10-25 14:30:00,12.66,12.72,12.66,12.7,546700.0,6.4509,6.4815,6.4509,6.4713,546700.0
2004-10-25 15:00:00,12.7,12.71,12.67,12.69,655000.0,6.4713,6.4764,6.456,6.4662,655000.0
2004-10-25 15:30:00,12.69,12.73,12.67,12.7,1660800.0,6.4662,6.4866,6.456,6.4713,1660800.0
2004-10-26 09:30:00,12.79,12.8,12.7,12.76,898700.0,6.5171,6.5222,6.4713,6.5018,898700.0
2004-10-26 10:00:00,12.76,12.89,12.73,12.81,1215800.0,6.5018,6.5681,6.4866,6.5273,1215800.0
2004-10-26 10:30:00,12.8,12.85,12.8,12.81,493500.0,6.5222,6.5477,6.5222,6.5273,493500.0
2004-10-26 11:00:00,12.83,12.87,12.81,12.85,577400.0,6.5375,6.5579,6.5273,6.5477,577400.0
2004-10-26 11:30:00,12.86,12.86,12.79,12.81,626400.0,6.5528,6.5528,6.5171,6.5273,626400.0
2004-10-26 12:00:00,12.82,12.85,12.81,12.84,766300.0,6.5324,6.5477,6.5273,6.5426,766300.0
2004-10-26 12:30:00,12.83,12.87,12.82,12.84,411500.0,6.5375,6.5579,6.5324,6.5426,411500.0
2004-10-26 13:00:00,12.85,12.92,12.84,12.89,957400.0,6.5477,6.5834,6.5426,6.5681,957400.0
2004-10-26 13:30:00,12.89,12.9,12.81,12.84,536400.0,6.5681,6.5732,6.5273,6.5426,536400.0
2004-10-26 14:00:00,12.83,12.84,12.81,12.81,276200.0,6.5375,6.5426,6.5273,6.5273,276200.0
2004-10-26 14:30:00,12.81,12.86,12.81,12.86,633400.0,6.5273,6.5528,6.5273,6.5528,633400.0
2004-10-26 15:00:00,12.86,12.91,12.85,12.89,1016800.0,6.5528,6.5783,6.5477,6.5681,1016800.0
2004-10-26 15:30:00,12.89,12.96,12.82,12.85,1715100.0,6.5681,6.6037,6.5324,6.5477,1715100.0
2004-10-27 09:30:00,12.88,12.93,12.85,12.91,1158800.0,6.563,6.5885,6.5477,6.5783,1158800.0
2004-10-27 10:00:00,12.92,13.0,12.89,12.99,366400.0,6.5834,6.6241,6.5681,6.619,366400.0
2004-10-27 10:30:00,12.99,13.02,12.94,13.02,516700.0,6.619,6.6343,6.5936,6.6343,516700.0
2004-10-27 11:00:00,13.0,13.2,13.0,13.17,1298900.0,6.6241,6.726,6.6241,6.7108,1298900.0
2004-10-27 11:30:00,13.19,13.3,13.17,13.27,1469500.0,6.7209,6.777,6.7108,6.7617,1469500.0
2004-10-27 12:00:00,13.26,13.32,13.21,13.21,829500.0,6.7566,6.7872,6.7311,6.7311,829500.0
2004-10-27 12:30:00,13.22,13.22,13.15,13.22,428900.0,6.7362,6.7362,6.7006,6.7362,428900.0
2004-10-27 13:00:00,13.22,13.28,13.22,13.24,553300.0,6.7362,6.7668,6.7362,6.7464,553300.0
2004-10-27 13:30:00,13.23,13.26,13.21,13.22,307800.0,6.7413,6.7566,6.7311,6.7362,307800.0
2004-10-27 14:00:00,13.22,13.28,13.22,13.24,1080500.0,6.7362,6.7668,6.7362,6.7464,1080500.0
2004-10-27 14:30:00,13.23,13.25,13.21,13.24,319400.0,6.7413,6.7515,6.7311,6.7464,319400.0
2004-10-27 15:00:00,13.23,13.24,13.19,13.21,424500.0,6.7413,6.7464,6.7209,6.7311,424500.0
2004-10-27 15:30:00,13.2,13.23,13.13,13.15,1244300.0,6.726,6.7413,6.6904,6.7006,1244300.0
2004-10-28 09:30:00,13.04,13.18,13.03,13.16,1027100.0,6.695,6.7669,6.6899,6.7566,1027100.0
2004-10-28 10:00:00,13.15,13.28,13.15,13.2,662500.0,6.7515,6.8182,6.7515,6.7771,662500.0
2004-10-28 10:30:00,13.2,13.23,13.16,13.2,533400.0,6.7771,6.7926,6.7566,6.7771,533400.0
2004-10-28 11:00:00,13.2,13.22,13.16,13.22,467400.0,6.7771,6.7874,6.7566,6.7874,467400.0
2004-10-28 11:30:00,13.22,13.24,13.2,13.2,575900.0,6.7874,6.7977,6.7771,6.7771,575900.0
2004-10-28 12:00:00,13.2,13.23,13.18,13.23,463700.0,6.7771,6.7926,6.7669,6.7926,463700.0
2004-10-28 12:30:00,13.22,13.25,13.22,13.23,409700.0,6.7874,6.8028,6.7874,6.7926,409700.0
2004-10-28 13:00:00,13.23,13.25,13.19,13.2,352600.0,6.7926,6.8028,6.772,6.7771,352600.0
2004-10-28 13:30:00,13.22,13.23,13.18,13.19,283400.0,6.7874,6.7926,6.7669,6.772,283400.0
2004-10-28 14:00:00,13.2,13.23,13.19,13.23,319100.0,6.7771,6.7926,6.772,6.7926,319100.0
2004-10-28 14:30:00,13.23,13.23,13.2,13.2,321100.0,6.7926,6.7926,6.7771,6.7771,321100.0
2004-10-28 15:00:00,13.2,13.21,13.18,13.19,591700.0,6.7771,6.7823,6.7669,6.772,591700.0
2004-10-28 15:30:00,13.19,13.2,13.11,13.15,821900.0,6.772,6.7771,6.7309,6.7515,821900.0
2004-10-29 09:30:00,13.16,13.19,13.03,13.08,944200.0,6.7566,6.772,6.6899,6.7155,944200.0
2004-10-29 10:00:00,13.07,13.08,13.04,13.05,610500.0,6.7104,6.7155,6.695,6.7001,610500.0
2004-10-29 10:30:00,13.05,13.06,13.01,13.03,389100.0,6.7001,6.7053,6.6796,6.6899,389100.0
2004-10-29 11:00:00,13.02,13.03,12.95,12.97,499200.0,6.6847,6.6899,6.6488,6.6591,499200.0
2004-10-29 11:30:00,12.96,12.97,12.92,12.95,499000.0,6.6539,6.6591,6.6334,6.6488,499000.0
2004-10-29 12:00:00,12.96,12.97,12.94,12.97,463200.0,6.6539,6.6591,6.6437,6.6591,463200.0
2004-10-29 12:30:00,12.96,12.97,12.92,12.95,374500.0,6.6539,6.6591,6.6334,6.6488,374500.0
2004-10-29 13:00:00,12.95,12.97,12.94,12.96,227400.0,6.6488,6.6591,6.6437,6.6539,227400.0
2004-10-29 13:30:00,12.97,13.0,12.95,12.96,414400.0,6.6591,6.6745,6.6488,6.6539,414400.0
2004-10-29 14:00:00,12.96,13.0,12.96,12.99,207800.0,6.6539,6.6745,6.6539,6.6693,207800.0
2004-10-29 14:30:00,13.0,13.01,12.99,12.99,267100.0,6.6745,6.6796,6.6693,6.6693,267100.0
2004-10-29 15:00:00,12.99,13.02,12.98,12.99,412900.0,6.6693,6.6847,6.6642,6.6693,412900.0
2004-10-29 15:30:00,12.99,13.08,12.99,13.04,1141600.0,6.6693,6.7155,6.6693,6.695,1141600.0
2004-11-01 09:30:00,13.13,13.14,13.03,13.14,705800.0,6.7412,6.7463,6.6899,6.7463,705800.0
2004-11-01 10:00:00,13.14,13.14,13.05,13.05,283100.0,6.7463,6.7463,6.7001,6.7001,283100.0
2004-11-01 10:30:00,13.05,13.1,13.05,13.09,455200.0,6.7001,6.7258,6.7001,6.7207,455200.0
2004-11-01 11:00:00,13.09,13.2,13.08,13.17,478400.0,6.7207,6.7771,6.7155,6.7617,478400.0
2004-11-01 11:30:00,13.17,13.2,13.12,13.17,281200.0,6.7617,6.7771,6.7361,6.7617,281200.0
2004-11-01 12:00:00,13.17,13.19,13.17,13.19,197400.0,6.7617,6.772,6.7617,6.772,197400.0
2004-11-01 12:30:00,13.19,13.2,13.16,13.19,226000.0,6.772,6.7771,6.7566,6.772,226000.0
2004-11-01 13:00:00,13.19,13.2,13.16,13.17,250300.0,6.772,6.7771,6.7566,6.7617,250300.0
2004-11-01 13:30:00,13.17,13.18,13.16,13.17,219900.0,6.7617,6.7669,6.7566,6.7617,219900.0
2004-11-01 14:00:00,13.18,13.21,13.15,13.15,281200.0,6.7669,6.7823,6.7515,6.7515,281200.0
2004-11-01 14:30:00,13.15,13.2,13.15,13.18,318700.0,6.7515,6.7771,6.7515,6.7669,318700.0
2004-11-01 15:00:00,13.18,13.23,13.16,13.2,359600.0,6.7669,6.7926,6.7566,6.7771,359600.0
2004-11-01 15:30:00,13.2,13.23,13.18,13.22,881300.0,6.7771,6.7926,6.7669,6.7874,881300.0
2004-11-02 09:30:00,12.88,13.19,12.88,13.15,563500.0,6.6129,6.772,6.6129,6.7515,563500.0
2004-11-02 10:00:00,13.14,13.28,13.11,13.25,509400.0,6.7463,6.8182,6.7309,6.8028,509400.0
2004-11-02 10:30:00,13.26,13.34,13.25,13.33,451800.0,6.808,6.849,6.8028,6.8439,451800.0
2004-11-02 11:00:00,13.33,13.48,13.33,13.48,736400.0,6.8439,6.9209,6.8439,6.9209,736400.0
2004-11-02 11:30:00,13.48,13.52,13.38,13.39,632100.0,6.9209,6.9414,6.8696,6.8747,632100.0
2004-11-02 12:00:00,13.39,13.41,13.36,13.41,385800.0,6.8747,6.885,6.8593,6.885,385800.0
2004-11-02 12:30:00,13.4,13.42,13.37,13.37,185300.0,6.8798,6.8901,6.8644,6.8644,185300.0
2004-11-02 13:00:00,13.37,13.38,13.3,13.34,428400.0,6.8644,6.8696,6.8285,6.849,428400.0
2004-11-02 13:30:00,13.33,13.35,13.33,13.35,178800.0,6.8439,6.8542,6.8439,6.8542,178800.0
2004-11-02 14:00:00,13.35,13.35,13.3,13.34,335400.0,6.8542,6.8542,6.8285,6.849,335400.0
2004-11-02 14:30:00,13.33,13.37,13.15,13.26,536100.0,6.8439,6.8644,6.7515,6.808,536100.0
2004-11-02 15:00:00,13.27,13.3,13.16,13.18,843200.0,6.8131,6.8285,6.7566,6.7669,843200.0
2004-11-02 15:30:00,13.18,13.34,13.15,13.23,1014700.0,6.7669,6.849,6.7515,6.7926,1014700.0
2004-11-03 09:30:00,13.48,13.52,13.3,13.41,1136500.0,6.9209,6.9414,6.8285,6.885,1136500.0
2004-11-03 10:00:00,13.4,13.41,13.25,13.27,522400.0,6.8798,6.885,6.8028,6.8131,522400.0
2004-11-03 10:30:00,13.27,13.33,13.26,13.26,524100.0,6.8131,6.8439,6.808,6.808,524100.0
2004-11-03 11:00:00,13.27,13.41,13.25,13.41,794700.0,6.8131,6.885,6.8028,6.885,794700.0
2004-11-03 11:30:00,13.41,13.43,13.39,13.4,508300.0,6.885,6.8952,6.8747,6.8798,508300.0
2004-11-03 12:00:00,13.4,13.43,13.33,13.37,655300.0,6.8798,6.8952,6.8439,6.8644,655300.0
2004-11-03 12:30:00,13.38,13.4,13.35,13.36,202800.0,6.8696,6.8798,6.8542,6.8593,202800.0
2004-11-03 13:00:00,13.36,13.39,13.35,13.36,180100.0,6.8593,6.8747,6.8542,6.8593,180100.0
2004-11-03 13:30:00,13.35,13.36,13.31,13.34,333200.0,6.8542,6.8593,6.8336,6.849,333200.0
2004-11-03 14:00:00,13.34,13.34,13.25,13.26,357300.0,6.849,6.849,6.8028,6.808,357300.0
2004-11-03 14:30:00,13.26,13.26,13.18,13.22,497300.0,6.808,6.808,6.7669,6.7874,497300.0
2004-11-03 15:00:00,13.22,13.26,13.21,13.21,576800.0,6.7874,6.808,6.7823,6.7823,576800.0
2004-11-03 15:30:00,13.22,13.26,13.21,13.26,774700.0,6.7874,6.808,6.7823,6.808,774700.0
2004-11-04 09:30:00,13.25,13.39,13.24,13.35,595900.0,6.8028,6.8747,6.7977,6.8542,595900.0
2004-11-04 10:00:00,13.34,13.39,13.32,13.35,461300.0,6.849,6.8747,6.8388,6.8542,461300.0
2004-11-04 10:30:00,13.33,13.4,13.33,13.39,465400.0,6.8439,6.8798,6.8439,6.8747,465400.0
2004-11-04 11:00:00,13.39,13.5,13.37,13.48,681900.0,6.8747,6.9312,6.8644,6.9209,681900.0
2004-11-04 11:30:00,13.48,13.54,13.47,13.49,877800.0,6.9209,6.9517,6.9158,6.926,877800.0
2004-11-04 12:00:00,13.49,13.54,13.45,13.51,447000.0,6.926,6.9517,6.9055,6.9363,447000.0
2004-11-04 12:30:00,13.51,13.62,13.5,13.59,929300.0,6.9363,6.9928,6.9312,6.9774,929300.0
2004-11-04 13:00:00,13.59,13.65,13.57,13.65,759100.0,6.9774,7.0082,6.9671,7.0082,759100.0
2004-11-04 13:30:00,13.65,13.67,13.59,13.61,534000.0,7.0082,7.0185,6.9774,6.9877,534000.0
2004-11-04 14:00:00,13.62,13.64,13.57,13.63,448700.0,6.9928,7.0031,6.9671,6.9979,448700.0
2004-11-04 14:30:00,13.63,13.73,13.63,13.71,910000.0,6.9979,7.0493,6.9979,7.039,910000.0
2004-11-04 15:00:00,13.71,13.77,13.7,13.74,1387200.0,7.039,7.0698,7.0339,7.0544,1387200.0
2004-11-04 15:30:00,13.74,13.76,13.72,13.74,1718300.0,7.0544,7.0647,7.0441,7.0544,1718300.0
2004-11-05 09:30:00,13.86,13.88,13.8,13.81,1034400.0,7.116,7.1263,7.0852,7.0903,1034400.0
2004-11-05 10:00:00,13.81,13.87,13.8,13.87,974100.0,7.0903,7.1211,7.0852,7.1211,974100.0
2004-11-05 10:30:00,13.86,13.88,13.79,13.8,704300.0,7.116,7.1263,7.0801,7.0852,704300.0
2004-11-05 11:00:00,13.8,13.81,13.76,13.76,602900.0,7.0852,7.0903,7.0647,7.0647,602900.0
2004-11-05 11:30:00,13.76,13.8,13.75,13.8,541100.0,7.0647,7.0852,7.0595,7.0852,541100.0
2004-11-05 12:00:00,13.79,13.82,13.78,13.8,457700.0,7.0801,7.0955,7.0749,7.0852,457700.0
2004-11-05 12:30:00,13.8,13.85,13.79,13.81,266900.0,7.0852,7.1109,7.0801,7.0903,266900.0
2004-11-05 13:00:00,13.82,13.82,13.77,13.81,422500.0,7.0955,7.0955,7.0698,7.0903,422500.0
2004-11-05 13:30:00,13.81,13.84,13.78,13.78,275700.0,7.0903,7.1057,7.0749,7.0749,275700.0
2004-11-05 14:00:00,13.78,13.81,13.78,13.78,373100.0,7.0749,7.0903,7.0749,7.0749,373100.0
2004-11-05 14:30:00,13.78,13.8,13.75,13.77,699900.0,7.0749,7.0852,7.0595,7.0698,699900.0
2004-11-05 15:00:00,13.77,13.81,13.76,13.8,557100.0,7.0698,7.0903,7.0647,7.0852,557100.0
2004-11-05 15:30:00,13.8,13.81,13.77,13.8,977500.0,7.0852,7.0903,7.0698,7.0852,977500.0
2004-11-08 09:30:00,13.85,13.89,13.82,13.82,722900.0,7.1109,7.1314,7.0955,7.0955,722900.0
2004-11-08 10:00:00,13.83,13.83,13.78,13.82,260900.0,7.1006,7.1006,7.0749,7.0955,260900.0
2004-11-08 10:30:00,13.81,13.88,13.81,13.87,778400.0,7.0903,7.1263,7.0903,7.1211,778400.0
2004-11-08 11:00:00,13.86,13.87,13.82,13.85,281300.0,7.116,7.1211,7.0955,7.1109,281300.0
2004-11-08 11:30:00,13.85,13.88,13.83,13.87,398000.0,7.1109,7.1263,7.1006,7.1211,398000.0
2004-11-08 12:00:00,13.86,13.9,13.85,13.9,324600.0,7.116,7.1365,7.1109,7.1365,324600.0
2004-11-08 12:30:00,13.9,13.9,13.84,13.86,317400.0,7.1365,7.1365,7.1057,7.116,317400.0
2004-11-08 13:00:00,13.86,13.88,13.85,13.85,314000.0,7.116,7.1263,7.1109,7.1109,314000.0
2004-11-08 13:30:00,13.85,13.86,13.79,13.81,868800.0,7.1109,7.116,7.0801,7.0903,868800.0
2004-11-08 14:00:00,13.81,13.85,13.81,13.83,194600.0,7.0903,7.1109,7.0903,7.1006,194600.0
2004-11-08 14:30:00,13.83,13.83,13.8,13.81,302900.0,7.1006,7.1006,7.0852,7.0903,302900.0
2004-11-08 15:00:00,13.82,13.82,13.79,13.8,390300.0,7.0955,7.0955,7.0801,7.0852,390300.0
2004-11-08 15:30:00,13.81,13.81,13.77,13.78,639800.0,7.0903,7.0903,7.0698,7.0749,639800.0
2004-11-09 09:30:00,13.97,14.15,13.91,14.12,2678700.0,7.1725,7.2649,7.1417,7.2495,2678700.0
2004-11-09 10:00:00,14.12,14.14,14.0,14.03,1358000.0,7.2495,7.2598,7.1879,7.2033,1358000.0
2004-11-09 10:30:00,14.03,14.04,13.95,13.98,793400.0,7.2033,7.2084,7.1622,7.1776,793400.0
2004-11-09 11:00:00,13.98,14.03,13.96,14.03,646300.0,7.1776,7.2033,7.1673,7.2033,646300.0
2004-11-09 11:30:00,14.02,14.05,14.02,14.03,1152300.0,7.1982,7.2136,7.1982,7.2033,1152300.0
2004-11-09 12:00:00,14.03,14.05,14.01,14.02,452800.0,7.2033,7.2136,7.193,7.1982,452800.0
2004-11-09 12:30:00,14.02,14.09,14.01,14.08,418900.0,7.1982,7.2341,7.193,7.229,418900.0
2004-11-09 13:00:00,14.08,14.11,14.06,14.07,578900.0,7.229,7.2444,7.2187,7.2238,578900.0
2004-11-09 13:30:00,14.07,14.12,14.06,14.11,281500.0,7.2238,7.2495,7.2187,7.2444,281500.0
2004-11-09 14:00:00,14.11,14.14,14.1,14.11,673900.0,7.2444,7.2598,7.2392,7.2444,673900.0
2004-11-09 14:30:00,14.11,14.15,14.1,14.14,718500.0,7.2444,7.2649,7.2392,7.2598,718500.0
2004-11-09 15:00:00,14.13,14.14,14.1,14.12,621300.0,7.2546,7.2598,7.2392,7.2495,621300.0
2004-11-09 15:30:00,14.12,14.15,14.06,14.09,1031000.0,7.2495,7.2649,7.2187,7.2341,1031000.0
2004-11-10 09:30:00,14.0,14.06,13.97,14.04,1179800.0,7.1879,7.2187,7.1725,7.2084,1179800.0
2004-11-10 10:00:00,14.03,14.12,14.03,14.11,660600.0,7.2033,7.2495,7.2033,7.2444,660600.0
2004-11-10 10:30:00,14.11,14.15,14.0,14.1,707100.0,7.2444,7.2649,7.1879,7.2392,707100.0
2004-11-10 11:00:00,14.09,14.12,14.05,14.06,667500.0,7.2341,7.2495,7.2136,7.2187,667500.0
2004-11-10 11:30:00,14.05,14.09,14.04,14.07,357000.0,7.2136,7.2341,7.2084,7.2238,357000.0
2004-11-10 12:00:00,14.07,14.08,14.06,14.07,291400.0,7.2238,7.229,7.2187,7.2238,291400.0
2004-11-10 12:30:00,14.08,14.09,14.06,14.07,544200.0,7.229,7.2341,7.2187,7.2238,544200.0
2004-11-10 13:00:00,14.08,14.09,14.05,14.07,394000.0,7.229,7.2341,7.2136,7.2238,394000.0
2004-11-10 13:30:00,14.07,14.1,14.05,14.05,373800.0,7.2238,7.2392,7.2136,7.2136,373800.0
2004-11-10 14:00:00,14.06,14.06,14.0,14.01,396500.0,7.2187,7.2187,7.1879,7.193,396500.0
2004-11-10 14:30:00,14.01,14.03,13.97,13.97,841600.0,7.193,7.2033,7.1725,7.1725,841600.0
2004-11-10 15:00:00,13.97,13.98,13.87,13.88,838900.0,7.1725,7.1776,7.1211,7.1263,838900.0
2004-11-10 15:30:00,13.88,13.95,13.86,13.92,1223400.0,7.1263,7.1622,7.116,7.1468,1223400.0
2004-11-11 09:30:00,13.99,14.04,13.97,13.99,416700.0,7.1828,7.2084,7.1725,7.1828,416700.0
2004-11-11 10:00:00,14.0,14.07,13.99,14.05,513400.0,7.1879,7.2238,7.1828,7.2136,513400.0
2004-11-11 10:30:00,14.07,14.07,14.01,14.01,448900.0,7.2238,7.2238,7.193,7.193,448900.0
2004-11-11 11:00:00,14.01,14.04,14.0,14.03,391400.0,7.193,7.2084,7.1879,7.2033,391400.0
2004-11-11 11:30:00,14.03,14.04,14.01,14.02,256800.0,7.2033,7.2084,7.193,7.1982,256800.0
2004-11-11 12:00:00,14.01,14.03,13.99,14.02,300000.0,7.193,7.2033,7.1828,7.1982,300000.0
2004-11-11 12:30:00,14.02,14.02,14.0,14.01,114200.0,7.1982,7.1982,7.1879,7.193,114200.0
2004-11-11 13:00:00,14.01,14.01,13.99,14.0,170300.0,7.193,7.193,7.1828,7.1879,170300.0
2004-11-11 13:30:00,13.99,14.03,13.99,14.0,356000.0,7.1828,7.2033,7.1828,7.1879,356000.0
2004-11-11 14:00:00,14.0,14.04,14.0,14.03,624700.0,7.1879,7.2084,7.1879,7.2033,624700.0
2004-11-11 14:30:00,14.03,14.07,14.02,14.07,351700.0,7.2033,7.2238,7.1982,7.2238,351700.0
2004-11-11 15:00:00,14.07,14.14,14.06,14.13,801900.0,7.2238,7.2598,7.2187,7.2546,801900.0
2004-11-11 15:30:00,14.13,14.25,14.12,14.25,2265900.0,7.2546,7.3162,7.2495,7.3162,2265900.0
2004-11-12 09:30:00,14.3,14.33,14.25,14.29,753400.0,7.3419,7.3573,7.3162,7.3368,753400.0
2004-11-12 10:00:00,14.3,14.3,14.25,14.26,518700.0,7.3419,7.3419,7.3162,7.3214,518700.0
2004-11-12 10:30:00,14.26,14.26,14.19,14.19,356300.0,7.3214,7.3214,7.2854,7.2854,356300.0
2004-11-12 11:00:00,14.2,14.2,14.18,14.2,284100.0,7.2906,7.2906,7.2803,7.2906,284100.0
2004-11-12 11:30:00,14.19,14.2,14.18,14.19,149700.0,7.2854,7.2906,7.2803,7.2854,149700.0
2004-11-12 12:00:00,14.19,14.24,14.18,14.22,625500.0,7.2854,7.3111,7.2803,7.3008,625500.0
2004-11-12 12:30:00,14.22,14.24,14.21,14.23,140100.0,7.3008,7.3111,7.2957,7.306,140100.0
2004-11-12 13:00:00,14.23,14.24,14.21,14.23,358900.0,7.306,7.3111,7.2957,7.306,358900.0
2004-11-12 13:30:00,14.24,14.26,14.23,14.23,608600.0,7.3111,7.3214,7.306,7.306,608600.0
2004-11-12 14:00:00,14.23,14.26,14.22,14.22,508500.0,7.306,7.3214,7.3008,7.3008,508500.0
2004-11-12 14:30:00,14.22,14.25,14.21,14.23,385200.0,7.3008,7.3162,7.2957,7.306,385200.0
2004-11-12 15:00:00,14.24,14.25,14.22,14.24,236200.0,7.3111,7.3162,7.3008,7.3111,236200.0
2004-11-12 15:30:00,14.24,14.26,14.19,14.2,635900.0,7.3111,7.3214,7.2854,7.2906,635900.0
2004-11-15 09:30:00,14.22,14.25,14.17,14.24,743300.0,7.3008,7.3162,7.2752,7.3111,743300.0
2004-11-15 10:00:00,14.24,14.35,14.22,14.32,792400.0,7.3111,7.3676,7.3008,7.3522,792400.0
2004-11-15 10:30:00,14.32,14.39,14.31,14.38,886400.0,7.3522,7.3881,7.347,7.383,886400.0
2004-11-15 11:00:00,14.37,14.39,14.32,14.34,462800.0,7.3779,7.3881,7.3522,7.3624,462800.0
2004-11-15 11:30:00,14.33,14.39,14.31,14.38,475900.0,7.3573,7.3881,7.347,7.383,475900.0
2004-11-15 12:00:00,14.39,14.41,14.37,14.41,432700.0,7.3881,7.3984,7.3779,7.3984,432700.0
2004-11-15 12:30:00,14.4,14.41,14.38,14.4,400700.0,7.3933,7.3984,7.383,7.3933,400700.0
2004-11-15 13:00:00,14.4,14.44,14.4,14.42,353100.0,7.3933,7.4138,7.3933,7.4035,353100.0
2004-11-15 13:30:00,14.42,14.45,14.38,14.39,385200.0,7.4035,7.4189,7.383,7.3881,385200.0
2004-11-15 14:00:00,14.4,14.43,14.36,14.4,572700.0,7.3933,7.4087,7.3727,7.3933,572700.0
2004-11-15 14:30:00,14.39,14.43,14.38,14.4,382100.0,7.3881,7.4087,7.383,7.3933,382100.0
2004-11-15 15:00:00,14.4,14.44,14.39,14.39,420400.0,7.3933,7.4138,7.3881,7.3881,420400.0
2004-11-15 15:30:00,14.38,14.39,14.33,14.35,629100.0,7.383,7.3881,7.3573,7.3676,629100.0
2004-11-16 09:30:00,14.28,14.29,14.18,14.18,626800.0,7.3316,7.3368,7.2803,7.2803,626800.0
2004-11-16 10:00:00,14.18,14.22,14.14,14.21,571700.0,7.2803,7.3008,7.2598,7.2957,571700.0
2004-11-16 10:30:00,14.21,14.28,14.19,14.26,485800.0,7.2957,7.3316,7.2854,7.3214,485800.0
2004-11-16 11:00:00,14.25,14.27,14.22,14.27,244900.0,7.3162,7.3265,7.3008,7.3265,244900.0
2004-11-16 11:30:00,14.26,14.29,14.2,14.22,246900.0,7.3214,7.3368,7.2906,7.3008,246900.0
2004-11-16 12:00:00,14.21,14.24,14.19,14.22,120300.0,7.2957,7.3111,7.2854,7.3008,120300.0
2004-11-16 12:30:00,14.21,14.23,14.21,14.22,124000.0,7.2957,7.306,7.2957,7.3008,124000.0
2004-11-16 13:00:00,14.21,14.26,14.21,14.26,152100.0,7.2957,7.3214,7.2957,7.3214,152100.0
2004-11-16 13:30:00,14.25,14.26,14.22,14.24,355700.0,7.3162,7.3214,7.3008,7.3111,355700.0
2004-11-16 14:00:00,14.24,14.26,14.21,14.23,149800.0,7.3111,7.3214,7.2957,7.306,149800.0
2004-11-16 14:30:00,14.23,14.26,14.23,14.23,264100.0,7.306,7.3214,7.306,7.306,264100.0
2004-11-16 15:00:00,14.24,14.26,14.23,14.25,778400.0,7.3111,7.3214,7.306,7.3162,778400.0
2004-11-16 15:30:00,14.25,14.26,14.21,14.22,497500.0,7.3162,7.3214,7.2957,7.3008,497500.0
2004-11-17 09:30:00,14.24,14.35,14.22,14.22,646200.0,7.3111,7.3676,7.3008,7.3008,646200.0
2004-11-17 10:00:00,14.22,14.32,14.22,14.29,580000.0,7.3008,7.3522,7.3008,7.3368,580000.0
2004-11-17 10:30:00,14.3,14.3,14.25,14.27,529600.0,7.3419,7.3419,7.3162,7.3265,529600.0
2004-11-17 11:00:00,14.28,14.34,14.27,14.33,535600.0,7.3316,7.3624,7.3265,7.3573,535600.0
2004-11-17 11:30:00,14.32,14.34,14.32,14.33,342700.0,7.3522,7.3624,7.3522,7.3573,342700.0
2004-11-17 12:00:00,14.34,14.37,14.33,14.37,218600.0,7.3624,7.3779,7.3573,7.3779,218600.0
2004-11-17 12:30:00,14.37,14.37,14.35,14.36,354600.0,7.3779,7.3779,7.3676,7.3727,354600.0
2004-11-17 13:00:00,14.36,14.38,14.34,14.36,223600.0,7.3727,7.383,7.3624,7.3727,223600.0
2004-11-17 13:30:00,14.37,14.38,14.34,14.35,350600.0,7.3779,7.383,7.3624,7.3676,350600.0
2004-11-17 14:00:00,14.34,14.35,14.28,14.28,769500.0,7.3624,7.3676,7.3316,7.3316,769500.0
2004-11-17 14:30:00,14.28,14.32,14.27,14.31,692000.0,7.3316,7.3522,7.3265,7.347,692000.0
2004-11-17 15:00:00,14.31,14.33,14.25,14.25,355800.0,7.347,7.3573,7.3162,7.3162,355800.0
2004-11-17 15:30:00,14.26,14.31,14.25,14.31,632700.0,7.3214,7.347,7.3162,7.347,632700.0
2004-11-18 09:30:00,14.31,14.39,14.25,14.33,435600.0,7.347,7.3881,7.3162,7.3573,435600.0
2004-11-18 10:00:00,14.33,14.39,14.32,14.36,749500.0,7.3573,7.3881,7.3522,7.3727,749500.0
2004-11-18 10:30:00,14.36,14.36,14.31,14.35,424800.0,7.3727,7.3727,7.347,7.3676,424800.0
2004-11-18 11:00:00,14.34,14.35,14.3,14.33,302900.0,7.3624,7.3676,7.3419,7.3573,302900.0
2004-11-18 11:30:00,14.32,14.38,14.32,14.38,967500.0,7.3522,7.383,7.3522,7.383,967500.0
2004-11-18 12:00:00,14.38,14.41,14.37,14.39,478700.0,7.383,7.3984,7.3779,7.3881,478700.0
2004-11-18 12:30:00,14.38,14.39,14.35,14.35,120100.0,7.383,7.3881,7.3676,7.3676,120100.0
2004-11-18 13:00:00,14.35,14.36,14.33,14.34,138300.0,7.3676,7.3727,7.3573,7.3624,138300.0
2004-11-18 13:30:00,14.35,14.39,14.34,14.36,205100.0,7.3676,7.3881,7.3624,7.3727,205100.0
2004-11-18 14:00:00,14.37,14.39,14.35,14.39,337600.0,7.3779,7.3881,7.3676,7.3881,337600.0
2004-11-18 14:30:00,14.39,14.4,14.36,14.37,347900.0,7.3881,7.3933,7.3727,7.3779,347900.0
2004-11-18 15:00:00,14.37,14.38,14.33,14.33,321300.0,7.3779,7.383,7.3573,7.3573,321300.0
2004-11-18 15:30:00,14.34,14.35,14.32,14.35,486800.0,7.3624,7.3676,7.3522,7.3676,486800.0
2004-11-19 09:30:00,14.39,14.4,14.29,14.3,626000.0,7.3881,7.3933,7.3368,7.3419,626000.0
2004-11-19 10:00:00,14.3,14.31,14.16,14.17,548900.0,7.3419,7.347,7.27,7.2752,548900.0
2004-11-19 10:30:00,14.16,14.17,14.08,14.08,458700.0,7.27,7.2752,7.229,7.229,458700.0
2004-11-19 11:00:00,14.09,14.09,14.03,14.06,1071200.0,7.2341,7.2341,7.2033,7.2187,1071200.0
2004-11-19 11:30:00,14.06,14.09,14.04,14.06,535500.0,7.2187,7.2341,7.2084,7.2187,535500.0
2004-11-19 12:00:00,14.06,14.09,14.05,14.07,575000.0,7.2187,7.2341,7.2136,7.2238,575000.0
2004-11-19 12:30:00,14.07,14.15,14.07,14.11,393400.0,7.2238,7.2649,7.2238,7.2444,393400.0
2004-11-19 13:00:00,14.11,14.14,14.11,14.12,407400.0,7.2444,7.2598,7.2444,7.2495,407400.0
2004-11-19 13:30:00,14.12,14.17,14.12,14.15,407200.0,7.2495,7.2752,7.2495,7.2649,407200.0
2004-11-19 14:00:00,14.16,14.2,14.15,14.16,612600.0,7.27,7.2906,7.2649,7.27,612600.0
2004-11-19 14:30:00,14.15,14.19,14.14,14.16,314100.0,7.2649,7.2854,7.2598,7.27,314100.0
2004-11-19 15:00:00,14.16,14.18,14.14,14.14,420700.0,7.27,7.2803,7.2598,7.2598,420700.0
2004-11-19 15:30:00,14.14,14.18,14.11,14.15,720100.0,7.2598,7.2803,7.2444,7.2649,720100.0
2004-11-22 09:30:00,14.07,14.08,13.94,13.94,999600.0,7.2238,7.229,7.1571,7.1571,999600.0
2004-11-22 10:00:00,13.94,14.11,13.94,14.07,720300.0,7.1571,7.2444,7.1571,7.2238,720300.0
2004-11-22 10:30:00,14.07,14.09,14.01,14.02,511800.0,7.2238,7.2341,7.193,7.1982,511800.0
2004-11-22 11:00:00,14.03,14.09,14.01,14.07,280200.0,7.2033,7.2341,7.193,7.2238,280200.0
2004-11-22 11:30:00,14.07,14.08,14.04,14.06,708100.0,7.2238,7.229,7.2084,7.2187,708100.0
2004-11-22 12:00:00,14.05,14.06,14.04,14.05,271400.0,7.2136,7.2187,7.2084,7.2136,271400.0
2004-11-22 12:30:00,14.05,14.08,14.04,14.07,250500.0,7.2136,7.229,7.2084,7.2238,250500.0
2004-11-22 13:00:00,14.07,14.12,14.05,14.1,243100.0,7.2238,7.2495,7.2136,7.2392,243100.0
2004-11-22 13:30:00,14.11,14.15,14.07,14.1,287000.0,7.2444,7.2649,7.2238,7.2392,287000.0
2004-11-22 14:00:00,14.1,14.14,14.09,14.1,267800.0,7.2392,7.2598,7.2341,7.2392,267800.0
2004-11-22 14:30:00,14.09,14.11,14.06,14.08,289900.0,7.2341,7.2444,7.2187,7.229,289900.0
2004-11-22 15:00:00,14.08,14.09,14.05,14.09,415700.0,7.229,7.2341,7.2136,7.2341,415700.0
2004-11-22 15:30:00,14.08,14.1,14.05,14.08,507300.0,7.229,7.2392,7.2136,7.229,507300.0
2004-11-23 09:30:00,14.09,14.09,13.98,14.0,868500.0,7.2341,7.2341,7.1776,7.1879,868500.0
2004-11-23 10:00:00,13.99,14.1,13.98,14.05,673200.0,7.1828,7.2392,7.1776,7.2136,673200.0
2004-11-23 10:30:00,14.05,14.07,13.99,14.0,564600.0,7.2136,7.2238,7.1828,7.1879,564600.0
2004-11-23 11:00:00,14.0,14.04,13.99,14.01,291100.0,7.1879,7.2084,7.1828,7.193,291100.0
2004-11-23 11:30:00,14.01,14.03,14.0,14.01,306200.0,7.193,7.2033,7.1879,7.193,306200.0
2004-11-23 12:00:00,14.0,14.01,13.99,13.99,508800.0,7.1879,7.193,7.1828,7.1828,508800.0
2004-11-23 12:30:00,14.0,14.0,13.99,13.99,215900.0,7.1879,7.1879,7.1828,7.1828,215900.0
2004-11-23 13:00:00,13.99,14.04,13.99,14.03,282800.0,7.1828,7.2084,7.1828,7.2033,282800.0
2004-11-23 13:30:00,14.03,14.06,14.02,14.04,524100.0,7.2033,7.2187,7.1982,7.2084,524100.0
2004-11-23 14:00:00,14.04,14.1,14.03,14.09,721700.0,7.2084,7.2392,7.2033,7.2341,721700.0
2004-11-23 14:30:00,14.09,14.12,14.06,14.07,281200.0,7.2341,7.2495,7.2187,7.2238,281200.0
2004-11-23 15:00:00,14.08,14.1,14.05,14.06,314200.0,7.229,7.2392,7.2136,7.2187,314200.0
2004-11-23 15:30:00,14.06,14.09,14.04,14.08,497900.0,7.2187,7.2341,7.2084,7.229,497900.0
2004-11-24 09:30:00,14.04,14.1,13.99,13.99,834500.0,7.2084,7.2392,7.1828,7.1828,834500.0
2004-11-24 10:00:00,13.98,14.0,13.96,13.97,521400.0,7.1776,7.1879,7.1673,7.1725,521400.0
2004-11-24 10:30:00,13.97,14.0,13.95,13.97,529700.0,7.1725,7.1879,7.1622,7.1725,529700.0
2004-11-24 11:00:00,13.97,14.0,13.96,13.99,395400.0,7.1725,7.1879,7.1673,7.1828,395400.0
2004-11-24 11:30:00,13.99,14.04,13.98,14.03,295600.0,7.1828,7.2084,7.1776,7.2033,295600.0
2004-11-24 12:00:00,14.03,14.04,13.98,13.98,267600.0,7.2033,7.2084,7.1776,7.1776,267600.0
2004-11-24 12:30:00,13.99,13.99,13.96,13.97,139500.0,7.1828,7.1828,7.1673,7.1725,139500.0
2004-11-24 13:00:00,13.97,14.0,13.96,14.0,163000.0,7.1725,7.1879,7.1673,7.1879,163000.0
2004-11-24 13:30:00,13.99,14.01,13.96,13.96,159200.0,7.1828,7.193,7.1673,7.1673,159200.0
2004-11-24 14:00:00,13.97,14.02,13.95,13.99,397500.0,7.1725,7.1982,7.1622,7.1828,397500.0
2004-11-24 14:30:00,13.98,14.0,13.97,13.98,279300.0,7.1776,7.1879,7.1725,7.1776,279300.0
2004-11-24 15:00:00,13.97,14.01,13.96,14.0,250400.0,7.1725,7.193,7.1673,7.1879,250400.0
2004-11-24 15:30:00,14.01,14.1,14.0,14.08,1004300.0,7.193,7.2392,7.1879,7.229,1004300.0
2004-11-26 09:30:00,14.1,14.13,14.02,14.08,336300.0,7.2392,7.2546,7.1982,7.229,336300.0
2004-11-26 10:00:00,14.09,14.15,14.08,14.14,260800.0,7.2341,7.2649,7.229,7.2598,260800.0
2004-11-26 10:30:00,14.14,14.18,14.13,14.18,302700.0,7.2598,7.2803,7.2546,7.2803,302700.0
2004-11-26 11:00:00,14.18,14.21,14.15,14.17,383600.0,7.2803,7.2957,7.2649,7.2752,383600.0
2004-11-26 11:30:00,14.18,14.19,14.15,14.15,287700.0,7.2803,7.2854,7.2649,7.2649,287700.0
2004-11-26 12:00:00,14.16,14.23,14.15,14.2,488400.0,7.27,7.306,7.2649,7.2906,488400.0
2004-11-26 12:30:00,14.2,14.3,14.19,14.26,1083800.0,7.2906,7.3419,7.2854,7.3214,1083800.0
2004-11-26 13:00:00,14.25,14.26,14.24,14.25,66300.0,7.3162,7.3214,7.3111,7.3162,66300.0
2004-11-26 13:30:00,14.25,14.25,14.25,14.25,800.0,7.3162,7.3162,7.3162,7.3162,800.0
2004-11-26 14:00:00,14.25,14.25,14.25,14.25,0.0,7.3162,7.3162,7.3162,7.3162,0.0
2004-11-26 14:30:00,14.25,14.25,14.25,14.25,0.0,7.3162,7.3162,7.3162,7.3162,0.0
2004-11-26 15:00:00,14.25,14.25,14.25,14.25,0.0,7.3162,7.3162,7.3162,7.3162,0.0
2004-11-26 15:30:00,14.25,14.25,14.25,14.25,0.0,7.3162,7.3162,7.3162,7.3162,0.0
2004-11-29 09:30:00,14.35,14.37,14.26,14.28,723400.0,7.3676,7.3779,7.3214,7.3316,723400.0
2004-11-29 10:00:00,14.28,14.28,14.21,14.25,1040400.0,7.3316,7.3316,7.2957,7.3162,1040400.0
2004-11-29 10:30:00,14.25,14.28,14.24,14.26,404500.0,7.3162,7.3316,7.3111,7.3214,404500.0
2004-11-29 11:00:00,14.26,14.28,14.11,14.13,653700.0,7.3214,7.3316,7.2444,7.2546,653700.0
2004-11-29 11:30:00,14.12,14.13,14.08,14.13,379100.0,7.2495,7.2546,7.229,7.2546,379100.0
2004-11-29 12:00:00,14.13,14.19,14.12,14.17,311200.0,7.2546,7.2854,7.2495,7.2752,311200.0
2004-11-29 12:30:00,14.17,14.21,14.17,14.21,271800.0,7.2752,7.2957,7.2752,7.2957,271800.0
2004-11-29 13:00:00,14.22,14.25,14.2,14.24,221300.0,7.3008,7.3162,7.2906,7.3111,221300.0
2004-11-29 13:30:00,14.24,14.25,14.22,14.25,223600.0,7.3111,7.3162,7.3008,7.3162,223600.0
2004-11-29 14:00:00,14.24,14.25,14.22,14.24,339500.0,7.3111,7.3162,7.3008,7.3111,339500.0
2004-11-29 14:30:00,14.24,14.31,14.23,14.23,417600.0,7.3111,7.347,7.306,7.306,417600.0
2004-11-29 15:00:00,14.23,14.28,14.23,14.25,420100.0,7.306,7.3316,7.306,7.3162,420100.0
2004-11-29 15:30:00,14.25,14.3,14.2,14.23,1299900.0,7.3162,7.3419,7.2906,7.306,1299900.0
2004-11-30 09:30:00,14.16,14.27,14.11,14.14,551400.0,7.27,7.3265,7.2444,7.2598,551400.0
2004-11-30 10:00:00,14.15,14.25,14.13,14.17,382300.0,7.2649,7.3162,7.2546,7.2752,382300.0
2004-11-30 10:30:00,14.16,14.22,14.15,14.18,323400.0,7.27,7.3008,7.2649,7.2803,323400.0
2004-11-30 11:00:00,14.18,14.19,14.15,14.18,242000.0,7.2803,7.2854,7.2649,7.2803,242000.0
2004-11-30 11:30:00,14.17,14.2,14.16,14.17,430600.0,7.2752,7.2906,7.27,7.2752,430600.0
2004-11-30 12:00:00,14.17,14.2,14.16,14.19,150900.0,7.2752,7.2906,7.27,7.2854,150900.0
2004-11-30 12:30:00,14.18,14.21,14.17,14.19,437900.0,7.2803,7.2957,7.2752,7.2854,437900.0
2004-11-30 13:00:00,14.19,14.21,14.17,14.19,143200.0,7.2854,7.2957,7.2752,7.2854,143200.0
2004-11-30 13:30:00,14.19,14.19,14.17,14.17,300600.0,7.2854,7.2854,7.2752,7.2752,300600.0
2004-11-30 14:00:00,14.17,14.19,14.16,14.16,214400.0,7.2752,7.2854,7.27,7.27,214400.0
2004-11-30 14:30:00,14.17,14.17,14.16,14.17,152600.0,7.2752,7.2752,7.27,7.2752,152600.0
2004-11-30 15:00:00,14.16,14.18,14.16,14.16,282500.0,7.27,7.2803,7.27,7.27,282500.0
2004-11-30 15:30:00,14.16,14.21,14.15,14.17,906200.0,7.27,7.2957,7.2649,7.2752,906200.0
2004-12-01 09:30:00,14.16,14.22,13.59,14.13,639800.0,7.27,7.3008,6.9774,7.2546,639800.0
2004-12-01 10:00:00,14.13,14.2,14.13,14.17,544400.0,7.2546,7.2906,7.2546,7.2752,544400.0
2004-12-01 10:30:00,14.16,14.25,14.16,14.24,793900.0,7.27,7.3162,7.27,7.3111,793900.0
2004-12-01 11:00:00,14.24,14.27,14.15,14.18,496700.0,7.3111,7.3265,7.2649,7.2803,496700.0
2004-12-01 11:30:00,14.18,14.23,14.14,14.14,605000.0,7.2803,7.306,7.2598,7.2598,605000.0
2004-12-01 12:00:00,14.14,14.2,13.9,14.13,2332100.0,7.2598,7.2906,7.1365,7.2546,2332100.0
2004-12-01 12:30:00,14.12,14.25,14.12,14.18,540200.0,7.2495,7.3162,7.2495,7.2803,540200.0
2004-12-01 13:00:00,14.18,14.2,14.15,14.16,495400.0,7.2803,7.2906,7.2649,7.27,495400.0
2004-12-01 13:30:00,14.16,14.17,14.08,14.08,467300.0,7.27,7.2752,7.229,7.229,467300.0
2004-12-01 14:00:00,14.08,14.13,14.07,14.11,571900.0,7.229,7.2546,7.2238,7.2444,571900.0
2004-12-01 14:30:00,14.11,14.17,14.11,14.15,988200.0,7.2444,7.2752,7.2444,7.2649,988200.0
2004-12-01 15:00:00,14.15,14.18,14.13,14.13,622000.0,7.2649,7.2803,7.2546,7.2546,622000.0
2004-12-01 15:30:00,14.13,14.15,14.11,14.13,1180700.0,7.2546,7.2649,7.2444,7.2546,1180700.0
2004-12-02 09:30:00,14.14,14.14,14.06,14.07,2176300.0,7.2598,7.2598,7.2187,7.2238,2176300.0
2004-12-02 10:00:00,14.07,14.12,14.06,14.1,607300.0,7.2238,7.2495,7.2187,7.2392,607300.0
2004-12-02 10:30:00,14.1,14.21,14.09,14.13,1426400.0,7.2392,7.2957,7.2341,7.2546,1426400.0
2004-12-02 11:00:00,14.14,14.19,14.13,14.18,916800.0,7.2598,7.2854,7.2546,7.2803,916800.0
2004-12-02 11:30:00,14.17,14.22,14.16,14.21,643500.0,7.2752,7.3008,7.27,7.2957,643500.0
2004-12-02 12:00:00,14.21,14.22,14.18,14.22,315200.0,7.2957,7.3008,7.2803,7.3008,315200.0
2004-12-02 12:30:00,14.22,14.25,14.21,14.23,547000.0,7.3008,7.3162,7.2957,7.306,547000.0
2004-12-02 13:00:00,14.25,14.25,14.2,14.22,676100.0,7.3162,7.3162,7.2906,7.3008,676100.0
2004-12-02 13:30:00,14.21,14.25,14.2,14.22,433400.0,7.2957,7.3162,7.2906,7.3008,433400.0
2004-12-02 14:00:00,14.23,14.23,14.2,14.23,203300.0,7.306,7.306,7.2906,7.306,203300.0
2004-12-02 14:30:00,14.23,14.24,14.17,14.21,325000.0,7.306,7.3111,7.2752,7.2957,325000.0
2004-12-02 15:00:00,14.21,14.25,14.18,14.24,603100.0,7.2957,7.3162,7.2803,7.3111,603100.0
2004-12-02 15:30:00,14.25,14.25,14.2,14.2,707600.0,7.3162,7.3162,7.2906,7.2906,707600.0
2004-12-03 09:30:00,14.23,14.36,14.17,14.36,1197100.0,7.306,7.3727,7.2752,7.3727,1197100.0
2004-12-03 10:00:00,14.36,14.43,14.27,14.35,1220000.0,7.3727,7.4087,7.3265,7.3676,1220000.0
2004-12-03 10:30:00,14.34,14.35,14.26,14.33,614300.0,7.3624,7.3676,7.3214,7.3573,614300.0
2004-12-03 11:00:00,14.34,14.36,14.29,14.3,627600.0,7.3624,7.3727,7.3368,7.3419,627600.0
2004-12-03 11:30:00,14.3,14.32,14.27,14.31,383500.0,7.3419,7.3522,7.3265,7.347,383500.0
2004-12-03 12:00:00,14.3,14.33,14.29,14.31,206900.0,7.3419,7.3573,7.3368,7.347,206900.0
2004-12-03 12:30:00,14.32,14.33,14.28,14.29,349100.0,7.3522,7.3573,7.3316,7.3368,349100.0
2004-12-03 13:00:00,14.28,14.32,14.26,14.31,405500.0,7.3316,7.3522,7.3214,7.347,405500.0
2004-12-03 13:30:00,14.3,14.32,14.28,14.3,260800.0,7.3419,7.3522,7.3316,7.3419,260800.0
2004-12-03 14:00:00,14.3,14.33,14.28,14.3,366600.0,7.3419,7.3573,7.3316,7.3419,366600.0
2004-12-03 14:30:00,14.3,14.32,14.28,14.3,616600.0,7.3419,7.3522,7.3316,7.3419,616600.0
2004-12-03 15:00:00,14.31,14.32,14.25,14.29,731400.0,7.347,7.3522,7.3162,7.3368,731400.0
2004-12-03 15:30:00,14.3,14.32,14.28,14.32,1408300.0,7.3419,7.3522,7.3316,7.3522,1408300.0
2004-12-06 09:30:00,14.2,14.3,14.19,14.23,822100.0,7.2906,7.3419,7.2854,7.306,822100.0
2004-12-06 10:00:00,14.23,14.28,14.22,14.24,720700.0,7.306,7.3316,7.3008,7.3111,720700.0
2004-12-06 10:30:00,14.24,14.3,14.22,14.25,450500.0,7.3111,7.3419,7.3008,7.3162,450500.0
2004-12-06 11:00:00,14.24,14.28,14.23,14.26,386500.0,7.3111,7.3316,7.306,7.3214,386500.0
2004-12-06 11:30:00,14.26,14.27,14.24,14.26,386100.0,7.3214,7.3265,7.3111,7.3214,386100.0
2004-12-06 12:00:00,14.26,14.29,14.25,14.28,206000.0,7.3214,7.3368,7.3162,7.3316,206000.0
2004-12-06 12:30:00,14.29,14.3,14.26,14.26,374900.0,7.3368,7.3419,7.3214,7.3214,374900.0
2004-12-06 13:00:00,14.27,14.3,14.25,14.29,241600.0,7.3265,7.3419,7.3162,7.3368,241600.0
2004-12-06 13:30:00,14.29,14.33,14.27,14.3,329600.0,7.3368,7.3573,7.3265,7.3419,329600.0
2004-12-06 14:00:00,14.3,14.32,14.28,14.29,225800.0,7.3419,7.3522,7.3316,7.3368,225800.0
2004-12-06 14:30:00,14.29,14.32,14.26,14.28,430100.0,7.3368,7.3522,7.3214,7.3316,430100.0
2004-12-06 15:00:00,14.29,14.29,14.25,14.27,479400.0,7.3368,7.3368,7.3162,7.3265,479400.0
2004-12-06 15:30:00,14.27,14.3,14.26,14.27,476500.0,7.3265,7.3419,7.3214,7.3265,476500.0
2004-12-07 09:30:00,14.22,14.34,14.17,14.32,846800.0,7.3008,7.3624,7.2752,7.3522,846800.0
2004-12-07 10:00:00,14.31,14.33,14.24,14.3,517600.0,7.347,7.3573,7.3111,7.3419,517600.0
2004-12-07 10:30:00,14.31,14.32,14.26,14.31,463700.0,7.347,7.3522,7.3214,7.347,463700.0
2004-12-07 11:00:00,14.3,14.31,14.25,14.27,451300.0,7.3419,7.347,7.3162,7.3265,451300.0
2004-12-07 11:30:00,14.27,14.32,14.26,14.29,377400.0,7.3265,7.3522,7.3214,7.3368,377400.0
2004-12-07 12:00:00,14.28,14.33,14.28,14.32,345500.0,7.3316,7.3573,7.3316,7.3522,345500.0
2004-12-07 12:30:00,14.31,14.32,14.28,14.29,175200.0,7.347,7.3522,7.3316,7.3368,175200.0
2004-12-07 13:00:00,14.28,14.32,14.24,14.28,586400.0,7.3316,7.3522,7.3111,7.3316,586400.0
2004-12-07 13:30:00,14.28,14.29,14.23,14.28,340600.0,7.3316,7.3368,7.306,7.3316,340600.0
2004-12-07 14:00:00,14.28,14.29,14.23,14.26,337600.0,7.3316,7.3368,7.306,7.3214,337600.0
2004-12-07 14:30:00,14.26,14.28,14.24,14.25,588300.0,7.3214,7.3316,7.3111,7.3162,588300.0
2004-12-07 15:00:00,14.25,14.28,14.24,14.27,1366600.0,7.3162,7.3316,7.3111,7.3265,1366600.0
2004-12-07 15:30:00,14.26,14.29,14.24,14.26,1268100.0,7.3214,7.3368,7.3111,7.3214,1268100.0
2004-12-08 09:30:00,14.24,14.29,14.2,14.24,1068900.0,7.3111,7.3368,7.2906,7.3111,1068900.0
2004-12-08 10:00:00,14.25,14.29,14.23,14.26,504100.0,7.3162,7.3368,7.306,7.3214,504100.0
2004-12-08 10:30:00,14.27,14.35,14.25,14.26,413200.0,7.3265,7.3676,7.3162,7.3214,413200.0
2004-12-08 11:00:00,14.27,14.27,14.22,14.25,389700.0,7.3265,7.3265,7.3008,7.3162,389700.0
2004-12-08 11:30:00,14.24,14.27,14.23,14.24,245800.0,7.3111,7.3265,7.306,7.3111,245800.0
2004-12-08 12:00:00,14.24,14.27,14.23,14.26,374900.0,7.3111,7.3265,7.306,7.3214,374900.0
2004-12-08 12:30:00,14.26,14.27,14.23,14.24,962900.0,7.3214,7.3265,7.306,7.3111,962900.0
2004-12-08 13:00:00,14.24,14.28,14.23,14.26,216700.0,7.3111,7.3316,7.306,7.3214,216700.0
2004-12-08 13:30:00,14.26,14.27,14.24,14.26,192600.0,7.3214,7.3265,7.3111,7.3214,192600.0
2004-12-08 14:00:00,14.25,14.27,14.24,14.25,183500.0,7.3162,7.3265,7.3111,7.3162,183500.0
2004-12-08 14:30:00,14.25,14.26,14.24,14.26,499300.0,7.3162,7.3214,7.3111,7.3214,499300.0
2004-12-08 15:00:00,14.25,14.26,14.23,14.24,819400.0,7.3162,7.3214,7.306,7.3111,819400.0
2004-12-08 15:30:00,14.25,14.26,14.19,14.2,655800.0,7.3162,7.3214,7.2854,7.2906,655800.0
2004-12-09 09:30:00,14.17,14.19,14.1,14.14,1283100.0,7.2752,7.2854,7.2392,7.2598,1283100.0
2004-12-09 10:00:00,14.15,14.17,14.13,14.16,577400.0,7.2649,7.2752,7.2546,7.27,577400.0
2004-12-09 10:30:00,14.16,14.18,14.15,14.15,906000.0,7.27,7.2803,7.2649,7.2649,906000.0
2004-12-09 11:00:00,14.16,14.18,14.13,14.16,356500.0,7.27,7.2803,7.2546,7.27,356500.0
2004-12-09 11:30:00,14.16,14.17,14.12,14.14,395300.0,7.27,7.2752,7.2495,7.2598,395300.0
2004-12-09 12:00:00,14.14,14.21,14.14,14.19,254000.0,7.2598,7.2957,7.2598,7.2854,254000.0
2004-12-09 12:30:00,14.2,14.21,14.15,14.17,266000.0,7.2906,7.2957,7.2649,7.2752,266000.0
2004-12-09 13:00:00,14.17,14.21,14.16,14.21,483700.0,7.2752,7.2957,7.27,7.2957,483700.0
2004-12-09 13:30:00,14.21,14.21,14.16,14.18,113200.0,7.2957,7.2957,7.27,7.2803,113200.0
2004-12-09 14:00:00,14.18,14.19,14.16,14.18,284200.0,7.2803,7.2854,7.27,7.2803,284200.0
2004-12-09 14:30:00,14.17,14.19,14.16,14.18,318900.0,7.2752,7.2854,7.27,7.2803,318900.0
2004-12-09 15:00:00,14.17,14.21,14.17,14.21,661500.0,7.2752,7.2957,7.2752,7.2957,661500.0
2004-12-09 15:30:00,14.21,14.27,14.2,14.25,783600.0,7.2957,7.3265,7.2906,7.3162,783600.0
2004-12-10 09:30:00,14.28,14.4,14.12,14.15,1643500.0,7.3316,7.3933,7.2495,7.2649,1643500.0
2004-12-10 10:00:00,14.15,14.19,14.13,14.15,756200.0,7.2649,7.2854,7.2546,7.2649,756200.0
2004-12-10 10:30:00,14.15,14.18,14.13,14.15,587300.0,7.2649,7.2803,7.2546,7.2649,587300.0
2004-12-10 11:00:00,14.15,14.19,14.15,14.18,263100.0,7.2649,7.2854,7.2649,7.2803,263100.0
2004-12-10 11:30:00,14.18,14.18,14.13,14.14,341900.0,7.2803,7.2803,7.2546,7.2598,341900.0
2004-12-10 12:00:00,14.15,14.18,14.14,14.18,295200.0,7.2649,7.2803,7.2598,7.2803,295200.0
2004-12-10 12:30:00,14.17,14.19,14.15,14.18,366000.0,7.2752,7.2854,7.2649,7.2803,366000.0
2004-12-10 13:00:00,14.18,14.23,14.16,14.21,287300.0,7.2803,7.306,7.27,7.2957,287300.0
2004-12-10 13:30:00,14.22,14.24,14.21,14.24,238300.0,7.3008,7.3111,7.2957,7.3111,238300.0
2004-12-10 14:00:00,14.24,14.25,14.22,14.24,387000.0,7.3111,7.3162,7.3008,7.3111,387000.0
2004-12-10 14:30:00,14.24,14.25,14.18,14.18,377200.0,7.3111,7.3162,7.2803,7.2803,377200.0
2004-12-10 15:00:00,14.18,14.24,14.18,14.24,543100.0,7.2803,7.3111,7.2803,7.3111,543100.0
2004-12-10 15:30:00,14.23,14.25,14.18,14.21,923500.0,7.306,7.3162,7.2803,7.2957,923500.0
2004-12-13 09:30:00,14.25,14.25,14.18,14.19,768600.0,7.3162,7.3162,7.2803,7.2854,768600.0
2004-12-13 10:00:00,14.19,14.25,14.18,14.22,323900.0,7.2854,7.3162,7.2803,7.3008,323900.0
2004-12-13 10:30:00,14.22,14.23,14.16,14.19,376900.0,7.3008,7.306,7.27,7.2854,376900.0
2004-12-13 11:00:00,14.19,14.19,14.15,14.16,455800.0,7.2854,7.2854,7.2649,7.27,455800.0
2004-12-13 11:30:00,14.17,14.22,14.17,14.21,448200.0,7.2752,7.3008,7.2752,7.2957,448200.0
2004-12-13 12:00:00,14.21,14.28,14.2,14.26,383000.0,7.2957,7.3316,7.2906,7.3214,383000.0
2004-12-13 12:30:00,14.26,14.27,14.19,14.21,315700.0,7.3214,7.3265,7.2854,7.2957,315700.0
2004-12-13 13:00:00,14.2,14.22,14.2,14.21,182800.0,7.2906,7.3008,7.2906,7.2957,182800.0
2004-12-13 13:30:00,14.21,14.25,14.2,14.21,412000.0,7.2957,7.3162,7.2906,7.2957,412000.0
2004-12-13 14:00:00,14.21,14.22,14.19,14.19,270200.0,7.2957,7.3008,7.2854,7.2854,270200.0
2004-12-13 14:30:00,14.2,14.22,14.18,14.22,501100.0,7.2906,7.3008,7.2803,7.3008,501100.0
2004-12-13 15:00:00,14.22,14.27,14.21,14.24,607300.0,7.3008,7.3265,7.2957,7.3111,607300.0
2004-12-13 15:30:00,14.25,14.25,14.22,14.23,768700.0,7.3162,7.3162,7.3008,7.306,768700.0
2004-12-14 09:30:00,14.27,14.3,14.22,14.3,606900.0,7.3265,7.3419,7.3008,7.3419,606900.0
2004-12-14 10:00:00,14.29,14.3,14.26,14.27,213300.0,7.3368,7.3419,7.3214,7.3265,213300.0
2004-12-14 10:30:00,14.26,14.29,14.24,14.25,248900.0,7.3214,7.3368,7.3111,7.3162,248900.0
2004-12-14 11:00:00,14.25,14.28,14.23,14.24,802800.0,7.3162,7.3316,7.306,7.3111,802800.0
2004-12-14 11:30:00,14.24,14.28,14.24,14.26,956100.0,7.3111,7.3316,7.3111,7.3214,956100.0
2004-12-14 12:00:00,14.25,14.28,14.25,14.26,566200.0,7.3162,7.3316,7.3162,7.3214,566200.0
2004-12-14 12:30:00,14.26,14.29,14.24,14.29,1084400.0,7.3214,7.3368,7.3111,7.3368,1084400.0
2004-12-14 13:00:00,14.29,14.32,14.26,14.28,596400.0,7.3368,7.3522,7.3214,7.3316,596400.0
2004-12-14 13:30:00,14.28,14.29,14.24,14.27,324700.0,7.3316,7.3368,7.3111,7.3265,324700.0
2004-12-14 14:00:00,14.27,14.32,14.26,14.3,430000.0,7.3265,7.3522,7.3214,7.3419,430000.0
2004-12-14 14:30:00,14.31,14.33,14.28,14.32,679600.0,7.347,7.3573,7.3316,7.3522,679600.0
2004-12-14 15:00:00,14.33,14.39,14.32,14.33,338700.0,7.3573,7.3881,7.3522,7.3573,338700.0
2004-12-14 15:30:00,14.33,14.34,14.31,14.34,371100.0,7.3573,7.3624,7.347,7.3624,371100.0
2004-12-15 09:30:00,14.39,14.49,14.32,14.43,1520400.0,7.3881,7.4395,7.3522,7.4087,1520400.0
2004-12-15 10:00:00,14.45,14.46,14.4,14.45,658200.0,7.4189,7.4241,7.3933,7.4189,658200.0
2004-12-15 10:30:00,14.45,14.47,14.4,14.41,658400.0,7.4189,7.4292,7.3933,7.3984,658400.0
2004-12-15 11:00:00,14.42,14.42,14.24,14.28,666200.0,7.4035,7.4035,7.3111,7.3316,666200.0
2004-12-15 11:30:00,14.28,14.33,14.27,14.29,372000.0,7.3316,7.3573,7.3265,7.3368,372000.0
2004-12-15 12:00:00,14.28,14.33,14.28,14.32,129000.0,7.3316,7.3573,7.3316,7.3522,129000.0
2004-12-15 12:30:00,14.32,14.34,14.3,14.32,248500.0,7.3522,7.3624,7.3419,7.3522,248500.0
2004-12-15 13:00:00,14.33,14.36,14.3,14.3,384800.0,7.3573,7.3727,7.3419,7.3419,384800.0
2004-12-15 13:30:00,14.31,14.31,14.24,14.25,1004600.0,7.347,7.347,7.3111,7.3162,1004600.0
2004-12-15 14:00:00,14.24,14.3,14.24,14.26,1131600.0,7.3111,7.3419,7.3111,7.3214,1131600.0
2004-12-15 14:30:00,14.26,14.26,14.19,14.23,690600.0,7.3214,7.3214,7.2854,7.306,690600.0
2004-12-15 15:00:00,14.23,14.27,14.23,14.27,470100.0,7.306,7.3265,7.306,7.3265,470100.0
2004-12-15 15:30:00,14.27,14.31,14.24,14.29,685800.0,7.3265,7.347,7.3111,7.3368,685800.0
2004-12-16 09:30:00,14.27,14.28,14.23,14.27,623300.0,7.3265,7.3316,7.306,7.3265,623300.0
2004-12-16 10:00:00,14.28,14.3,14.25,14.3,267400.0,7.3316,7.3419,7.3162,7.3419,267400.0
2004-12-16 10:30:00,14.3,14.33,14.28,14.31,265400.0,7.3419,7.3573,7.3316,7.347,265400.0
2004-12-16 11:00:00,14.31,14.33,14.29,14.29,222900.0,7.347,7.3573,7.3368,7.3368,222900.0
2004-12-16 11:30:00,14.29,14.3,14.23,14.26,481400.0,7.3368,7.3419,7.306,7.3214,481400.0
2004-12-16 12:00:00,14.25,14.29,14.25,14.25,162400.0,7.3162,7.3368,7.3162,7.3162,162400.0
2004-12-16 12:30:00,14.25,14.29,14.24,14.25,141600.0,7.3162,7.3368,7.3111,7.3162,141600.0
2004-12-16 13:00:00,14.25,14.26,14.22,14.24,283800.0,7.3162,7.3214,7.3008,7.3111,283800.0
2004-12-16 13:30:00,14.24,14.26,14.22,14.23,220400.0,7.3111,7.3214,7.3008,7.306,220400.0
2004-12-16 14:00:00,14.23,14.24,14.2,14.21,376600.0,7.306,7.3111,7.2906,7.2957,376600.0
2004-12-16 14:30:00,14.2,14.22,14.19,14.2,489400.0,7.2906,7.3008,7.2854,7.2906,489400.0
2004-12-16 15:00:00,14.2,14.25,14.19,14.25,529300.0,7.2906,7.3162,7.2854,7.3162,529300.0
2004-12-16 15:30:00,14.24,14.26,14.22,14.22,471100.0,7.3111,7.3214,7.3008,7.3008,471100.0
2004-12-17 09:30:00,14.09,14.28,14.09,14.25,2729300.0,7.2341,7.3316,7.2341,7.3162,2729300.0
2004-12-17 10:00:00,14.24,14.29,14.24,14.28,370600.0,7.3111,7.3368,7.3111,7.3316,370600.0
2004-12-17 10:30:00,14.27,14.31,14.26,14.29,369900.0,7.3265,7.347,7.3214,7.3368,369900.0
2004-12-17 11:00:00,14.29,14.31,14.25,14.28,348500.0,7.3368,7.347,7.3162,7.3316,348500.0
2004-12-17 11:30:00,14.28,14.29,14.21,14.22,293800.0,7.3316,7.3368,7.2957,7.3008,293800.0
2004-12-17 12:00:00,14.21,14.27,14.19,14.26,187400.0,7.2957,7.3265,7.2854,7.3214,187400.0
2004-12-17 12:30:00,14.25,14.28,14.22,14.23,242600.0,7.3162,7.3316,7.3008,7.306,242600.0
2004-12-17 13:00:00,14.22,14.3,14.22,14.29,315100.0,7.3008,7.3419,7.3008,7.3368,315100.0
2004-12-17 13:30:00,14.29,14.3,14.25,14.27,201100.0,7.3368,7.3419,7.3162,7.3265,201100.0
2004-12-17 14:00:00,14.27,14.3,14.26,14.29,491600.0,7.3265,7.3419,7.3214,7.3368,491600.0
2004-12-17 14:30:00,14.3,14.35,14.29,14.32,456500.0,7.3419,7.3676,7.3368,7.3522,456500.0
2004-12-17 15:00:00,14.32,14.33,14.28,14.28,517100.0,7.3522,7.3573,7.3316,7.3316,517100.0
2004-12-17 15:30:00,14.28,14.35,14.28,14.31,1058000.0,7.3316,7.3676,7.3316,7.347,1058000.0
2004-12-20 09:30:00,14.31,14.44,14.31,14.43,844800.0,7.347,7.4138,7.347,7.4087,844800.0
2004-12-20 10:00:00,14.43,14.46,14.37,14.4,530500.0,7.4087,7.4241,7.3779,7.3933,530500.0
2004-12-20 10:30:00,14.4,14.47,14.4,14.46,311300.0,7.3933,7.4292,7.3933,7.4241,311300.0
2004-12-20 11:00:00,14.45,14.48,14.4,14.46,399500.0,7.4189,7.4343,7.3933,7.4241,399500.0
2004-12-20 11:30:00,14.47,14.57,14.46,14.56,1287600.0,7.4292,7.4805,7.4241,7.4754,1287600.0
2004-12-20 12:00:00,14.56,14.58,14.48,14.55,556500.0,7.4754,7.4857,7.4343,7.4703,556500.0
2004-12-20 12:30:00,14.55,14.64,14.55,14.61,533400.0,7.4703,7.5165,7.4703,7.5011,533400.0
2004-12-20 13:00:00,14.62,14.62,14.55,14.58,466600.0,7.5062,7.5062,7.4703,7.4857,466600.0
2004-12-20 13:30:00,14.58,14.7,14.58,14.69,879100.0,7.4857,7.5473,7.4857,7.5421,879100.0
2004-12-20 14:00:00,14.68,14.7,14.6,14.67,590600.0,7.537,7.5473,7.4959,7.5319,590600.0
2004-12-20 14:30:00,14.67,14.75,14.67,14.72,1087000.0,7.5319,7.573,7.5319,7.5575,1087000.0
2004-12-20 15:00:00,14.72,14.74,14.64,14.68,1077600.0,7.5575,7.5678,7.5165,7.537,1077600.0
2004-12-20 15:30:00,14.68,14.69,14.6,14.64,1679400.0,7.537,7.5421,7.4959,7.5165,1679400.0
2004-12-21 09:30:00,14.62,14.75,14.59,14.74,974600.0,7.5062,7.573,7.4908,7.5678,974600.0
2004-12-21 10:00:00,14.74,14.8,14.71,14.75,809500.0,7.5678,7.5986,7.5524,7.573,809500.0
2004-12-21 10:30:00,14.74,14.75,14.68,14.69,492400.0,7.5678,7.573,7.537,7.5421,492400.0
2004-12-21 11:00:00,14.68,14.73,14.68,14.68,410800.0,7.537,7.5627,7.537,7.537,410800.0
2004-12-21 11:30:00,14.68,14.72,14.67,14.71,451300.0,7.537,7.5575,7.5319,7.5524,451300.0
2004-12-21 12:00:00,14.71,14.75,14.71,14.73,378600.0,7.5524,7.573,7.5524,7.5627,378600.0
2004-12-21 12:30:00,14.73,14.74,14.71,14.72,438200.0,7.5627,7.5678,7.5524,7.5575,438200.0
2004-12-21 13:00:00,14.72,14.74,14.7,14.71,475300.0,7.5575,7.5678,7.5473,7.5524,475300.0
2004-12-21 13:30:00,14.72,14.72,14.68,14.71,440000.0,7.5575,7.5575,7.537,7.5524,440000.0
2004-12-21 14:00:00,14.72,14.74,14.7,14.74,289000.0,7.5575,7.5678,7.5473,7.5678,289000.0
2004-12-21 14:30:00,14.74,14.75,14.7,14.74,732400.0,7.5678,7.573,7.5473,7.5678,732400.0
2004-12-21 15:00:00,14.74,14.75,14.71,14.73,608100.0,7.5678,7.573,7.5524,7.5627,608100.0
2004-12-21 15:30:00,14.73,14.74,14.7,14.7,1671400.0,7.5627,7.5678,7.5473,7.5473,1671400.0
2004-12-22 09:30:00,14.71,14.85,14.7,14.83,714900.0,7.5524,7.6243,7.5473,7.614,714900.0
2004-12-22 10:00:00,14.83,14.9,14.82,14.89,762000.0,7.614,7.65,7.6089,7.6448,762000.0
2004-12-22 10:30:00,14.89,15.0,14.88,14.95,1454800.0,7.6448,7.7013,7.6397,7.6756,1454800.0
2004-12-22 11:00:00,14.95,14.96,14.86,14.89,602300.0,7.6756,7.6808,7.6294,7.6448,602300.0
2004-12-22 11:30:00,14.89,14.91,14.85,14.88,425100.0,7.6448,7.6551,7.6243,7.6397,425100.0
2004-12-22 12:00:00,14.87,14.93,14.87,14.92,406200.0,7.6346,7.6654,7.6346,7.6602,406200.0
2004-12-22 12:30:00,14.91,14.94,14.91,14.94,382400.0,7.6551,7.6705,7.6551,7.6705,382400.0
2004-12-22 13:00:00,14.93,14.94,14.87,14.91,346000.0,7.6654,7.6705,7.6346,7.6551,346000.0
2004-12-22 13:30:00,14.91,14.93,14.85,14.9,345900.0,7.6551,7.6654,7.6243,7.65,345900.0
2004-12-22 14:00:00,14.89,14.91,14.88,14.9,239800.0,7.6448,7.6551,7.6397,7.65,239800.0
2004-12-22 14:30:00,14.9,14.91,14.87,14.91,271100.0,7.65,7.6551,7.6346,7.6551,271100.0
2004-12-22 15:00:00,14.9,14.92,14.89,14.9,462900.0,7.65,7.6602,7.6448,7.65,462900.0
2004-12-22 15:30:00,14.9,14.91,14.83,14.84,951300.0,7.65,7.6551,7.614,7.6192,951300.0
2004-12-23 09:30:00,14.83,14.89,14.78,14.8,411400.0,7.614,7.6448,7.5884,7.5986,411400.0
2004-12-23 10:00:00,14.8,14.83,14.74,14.81,390700.0,7.5986,7.614,7.5678,7.6038,390700.0
2004-12-23 10:30:00,14.81,14.84,14.76,14.79,279700.0,7.6038,7.6192,7.5781,7.5935,279700.0
2004-12-23 11:00:00,14.78,14.81,14.72,14.75,340800.0,7.5884,7.6038,7.5575,7.573,340800.0
2004-12-23 11:30:00,14.75,14.79,14.74,14.75,261200.0,7.573,7.5935,7.5678,7.573,261200.0
2004-12-23 12:00:00,14.76,14.77,14.75,14.76,141200.0,7.5781,7.5832,7.573,7.5781,141200.0
2004-12-23 12:30:00,14.76,14.8,14.76,14.79,221300.0,7.5781,7.5986,7.5781,7.5935,221300.0
2004-12-23 13:00:00,14.78,14.79,14.76,14.77,114800.0,7.5884,7.5935,7.5781,7.5832,114800.0
2004-12-23 13:30:00,14.76,14.79,14.75,14.76,138200.0,7.5781,7.5935,7.573,7.5781,138200.0
2004-12-23 14:00:00,14.76,14.78,14.74,14.74,291900.0,7.5781,7.5884,7.5678,7.5678,291900.0
2004-12-23 14:30:00,14.75,14.78,14.73,14.77,202500.0,7.573,7.5884,7.5627,7.5832,202500.0
2004-12-23 15:00:00,14.77,14.8,14.77,14.78,150100.0,7.5832,7.5986,7.5832,7.5884,150100.0
2004-12-23 15:30:00,14.78,14.84,14.78,14.81,482600.0,7.5884,7.6192,7.5884,7.6038,482600.0
2004-12-27 09:30:00,14.8,14.97,14.8,14.9,476500.0,7.5986,7.6859,7.5986,7.65,476500.0
2004-12-27 10:00:00,14.89,14.9,14.82,14.84,226900.0,7.6448,7.65,7.6089,7.6192,226900.0
2004-12-27 10:30:00,14.83,14.88,14.83,14.83,123500.0,7.614,7.6397,7.614,7.614,123500.0
2004-12-27 11:00:00,14.83,14.84,14.75,14.76,231900.0,7.614,7.6192,7.573,7.5781,231900.0
2004-12-27 11:30:00,14.76,14.78,14.73,14.77,198300.0,7.5781,7.5884,7.5627,7.5832,198300.0
2004-12-27 12:00:00,14.77,14.81,14.74,14.77,155000.0,7.5832,7.6038,7.5678,7.5832,155000.0
2004-12-27 12:30:00,14.77,14.78,14.76,14.77,70700.0,7.5832,7.5884,7.5781,7.5832,70700.0
2004-12-27 13:00:00,14.77,14.79,14.76,14.77,87300.0,7.5832,7.5935,7.5781,7.5832,87300.0
2004-12-27 13:30:00,14.77,14.79,14.75,14.78,141600.0,7.5832,7.5935,7.573,7.5884,141600.0
2004-12-27 14:00:00,14.78,14.78,14.74,14.74,231500.0,7.5884,7.5884,7.5678,7.5678,231500.0
2004-12-27 14:30:00,14.75,14.75,14.7,14.72,363300.0,7.573,7.573,7.5473,7.5575,363300.0
2004-12-27 15:00:00,14.72,14.76,14.7,14.74,298700.0,7.5575,7.5781,7.5473,7.5678,298700.0
2004-12-27 15:30:00,14.74,14.8,14.73,14.75,418000.0,7.5678,7.5986,7.5627,7.573,418000.0
2004-12-28 09:30:00,14.84,14.9,14.74,14.87,505000.0,7.6192,7.65,7.5678,7.6346,505000.0
2004-12-28 10:00:00,14.87,14.94,14.84,14.86,396200.0,7.6346,7.6705,7.6192,7.6294,396200.0
2004-12-28 10:30:00,14.86,14.9,14.85,14.87,258200.0,7.6294,7.65,7.6243,7.6346,258200.0
2004-12-28 11:00:00,14.87,14.88,14.85,14.86,113500.0,7.6346,7.6397,7.6243,7.6294,113500.0
2004-12-28 11:30:00,14.87,14.87,14.82,14.84,160000.0,7.6346,7.6346,7.6089,7.6192,160000.0
2004-12-28 12:00:00,14.84,14.85,14.81,14.83,323700.0,7.6192,7.6243,7.6038,7.614,323700.0
2004-12-28 12:30:00,14.83,14.85,14.82,14.84,86100.0,7.614,7.6243,7.6089,7.6192,86100.0
2004-12-28 13:00:00,14.85,14.86,14.82,14.82,113000.0,7.6243,7.6294,7.6089,7.6089,113000.0
2004-12-28 13:30:00,14.82,14.86,14.81,14.84,309900.0,7.6089,7.6294,7.6038,7.6192,309900.0
2004-12-28 14:00:00,14.84,14.87,14.83,14.85,136700.0,7.6192,7.6346,7.614,7.6243,136700.0
2004-12-28 14:30:00,14.85,14.86,14.82,14.83,152200.0,7.6243,7.6294,7.6089,7.614,152200.0
2004-12-28 15:00:00,14.83,14.86,14.82,14.83,327400.0,7.614,7.6294,7.6089,7.614,327400.0
2004-12-28 15:30:00,14.83,14.89,14.83,14.86,483000.0,7.614,7.6448,7.614,7.6294,483000.0
2004-12-29 09:30:00,14.77,14.84,14.75,14.81,333300.0,7.5832,7.6192,7.573,7.6038,333300.0
2004-12-29 10:00:00,14.8,14.83,14.79,14.8,137000.0,7.5986,7.614,7.5935,7.5986,137000.0
2004-12-29 10:30:00,14.8,14.8,14.75,14.78,240500.0,7.5986,7.5986,7.573,7.5884,240500.0
2004-12-29 11:00:00,14.77,14.81,14.76,14.78,177200.0,7.5832,7.6038,7.5781,7.5884,177200.0
2004-12-29 11:30:00,14.79,14.83,14.78,14.82,262700.0,7.5935,7.614,7.5884,7.6089,262700.0
2004-12-29 12:00:00,14.82,14.88,14.8,14.83,297900.0,7.6089,7.6397,7.5986,7.614,297900.0
2004-12-29 12:30:00,14.83,14.85,14.81,14.82,103900.0,7.614,7.6243,7.6038,7.6089,103900.0
2004-12-29 13:00:00,14.82,14.84,14.79,14.81,168700.0,7.6089,7.6192,7.5935,7.6038,168700.0
2004-12-29 13:30:00,14.8,14.81,14.78,14.78,173500.0,7.5986,7.6038,7.5884,7.5884,173500.0
2004-12-29 14:00:00,14.78,14.79,14.73,14.74,647900.0,7.5884,7.5935,7.5627,7.5678,647900.0
2004-12-29 14:30:00,14.73,14.76,14.73,14.73,195600.0,7.5627,7.5781,7.5627,7.5627,195600.0
2004-12-29 15:00:00,14.74,14.78,14.74,14.78,166000.0,7.5678,7.5884,7.5678,7.5884,166000.0
2004-12-29 15:30:00,14.78,14.78,14.73,14.78,567700.0,7.5884,7.5884,7.5627,7.5884,567700.0
2004-12-30 09:30:00,14.87,14.87,14.75,14.76,415200.0,7.6346,7.6346,7.573,7.5781,415200.0
2004-12-30 10:00:00,14.76,14.79,14.72,14.74,269400.0,7.5781,7.5935,7.5575,7.5678,269400.0
2004-12-30 10:30:00,14.74,14.78,14.71,14.74,237800.0,7.5678,7.5884,7.5524,7.5678,237800.0
2004-12-30 11:00:00,14.74,14.76,14.72,14.74,188200.0,7.5678,7.5781,7.5575,7.5678,188200.0
2004-12-30 11:30:00,14.74,14.75,14.73,14.74,214300.0,7.5678,7.573,7.5627,7.5678,214300.0
2004-12-30 12:00:00,14.73,14.74,14.72,14.73,116300.0,7.5627,7.5678,7.5575,7.5627,116300.0
2004-12-30 12:30:00,14.73,14.75,14.72,14.75,97300.0,7.5627,7.573,7.5575,7.573,97300.0
2004-12-30 13:00:00,14.74,14.76,14.74,14.74,184800.0,7.5678,7.5781,7.5678,7.5678,184800.0
2004-12-30 13:30:00,14.75,14.76,14.73,14.75,136600.0,7.573,7.5781,7.5627,7.573,136600.0
2004-12-30 14:00:00,14.76,14.76,14.73,14.73,112800.0,7.5781,7.5781,7.5627,7.5627,112800.0
2004-12-30 14:30:00,14.74,14.77,14.73,14.77,165900.0,7.5678,7.5832,7.5627,7.5832,165900.0
2004-12-30 15:00:00,14.76,14.81,14.75,14.8,404100.0,7.5781,7.6038,7.573,7.5986,404100.0
2004-12-30 15:30:00,14.8,14.81,14.8,14.8,507800.0,7.5986,7.6038,7.5986,7.5986,507800.0
2004-12-31 09:30:00,14.75,14.8,14.71,14.72,335100.0,7.573,7.5986,7.5524,7.5575,335100.0
2004-12-31 10:00:00,14.71,14.77,14.68,14.77,342800.0,7.5524,7.5832,7.537,7.5832,342800.0
2004-12-31 10:30:00,14.76,14.78,14.75,14.75,130400.0,7.5781,7.5884,7.573,7.573,130400.0
2004-12-31 11:00:00,14.75,14.76,14.72,14.73,100400.0,7.573,7.5781,7.5575,7.5627,100400.0
2004-12-31 11:30:00,14.73,14.73,14.68,14.69,202700.0,7.5627,7.5627,7.537,7.5421,202700.0
2004-12-31 12:00:00,14.69,14.7,14.63,14.64,213300.0,7.5421,7.5473,7.5113,7.5165,213300.0
2004-12-31 12:30:00,14.63,14.64,14.59,14.64,392500.0,7.5113,7.5165,7.4908,7.5165,392500.0
2004-12-31 13:00:00,14.64,14.64,14.63,14.64,142000.0,7.5165,7.5165,7.5113,7.5165,142000.0
2004-12-31 13:30:00,14.64,14.67,14.63,14.66,175000.0,7.5165,7.5319,7.5113,7.5267,175000.0
2004-12-31 14:00:00,14.66,14.69,14.66,14.67,199300.0,7.5267,7.5421,7.5267,7.5319,199300.0
2004-12-31 14:30:00,14.66,14.7,14.66,14.67,173700.0,7.5267,7.5473,7.5267,7.5319,173700.0
2004-12-31 15:00:00,14.67,14.7,14.65,14.68,388400.0,7.5319,7.5473,7.5216,7.537,388400.0
2004-12-31 15:30:00,14.69,14.69,14.65,14.65,628000.0,7.5421,7.5421,7.5216,7.5216,628000.0
2005-01-03 09:30:00,14.66,14.75,14.66,14.68,673300.0,7.5267,7.573,7.5267,7.537,673300.0
2005-01-03 10:00:00,14.68,14.69,14.57,14.58,650900.0,7.537,7.5421,7.4805,7.4857,650900.0
2005-01-03 10:30:00,14.57,14.6,14.53,14.56,726500.0,7.4805,7.4959,7.46,7.4754,726500.0
2005-01-03 11:00:00,14.57,14.58,14.51,14.57,557900.0,7.4805,7.4857,7.4497,7.4805,557900.0
2005-01-03 11:30:00,14.58,14.63,14.57,14.59,264200.0,7.4857,7.5113,7.4805,7.4908,264200.0
2005-01-03 12:00:00,14.59,14.63,14.55,14.62,319000.0,7.4908,7.5113,7.4703,7.5062,319000.0
2005-01-03 12:30:00,14.61,14.64,14.58,14.63,318900.0,7.5011,7.5165,7.4857,7.5113,318900.0
2005-01-03 13:00:00,14.64,14.64,14.56,14.57,1246900.0,7.5165,7.5165,7.4754,7.4805,1246900.0
2005-01-03 13:30:00,14.57,14.61,14.55,14.56,437700.0,7.4805,7.5011,7.4703,7.4754,437700.0
2005-01-03 14:00:00,14.55,14.62,14.55,14.61,286200.0,7.4703,7.5062,7.4703,7.5011,286200.0
2005-01-03 14:30:00,14.61,14.68,14.6,14.66,694000.0,7.5011,7.537,7.4959,7.5267,694000.0
2005-01-03 15:00:00,14.65,14.69,14.64,14.69,836200.0,7.5216,7.5421,7.5165,7.5421,836200.0
2005-01-03 15:30:00,14.69,14.71,14.67,14.71,1110300.0,7.5421,7.5524,7.5319,7.5524,1110300.0
2005-01-04 09:30:00,14.71,14.73,14.6,14.64,779000.0,7.5524,7.5627,7.4959,7.5165,779000.0
2005-01-04 10:00:00,14.64,14.69,14.62,14.64,561800.0,7.5165,7.5421,7.5062,7.5165,561800.0
2005-01-04 10:30:00,14.65,14.7,14.64,14.68,413900.0,7.5216,7.5473,7.5165,7.537,413900.0
2005-01-04 11:00:00,14.69,14.7,14.65,14.67,626300.0,7.5421,7.5473,7.5216,7.5319,626300.0
2005-01-04 11:30:00,14.67,14.69,14.64,14.65,220800.0,7.5319,7.5421,7.5165,7.5216,220800.0
2005-01-04 12:00:00,14.65,14.75,14.61,14.66,947600.0,7.5216,7.573,7.5011,7.5267,947600.0
2005-01-04 12:30:00,14.66,14.7,14.64,14.64,293600.0,7.5267,7.5473,7.5165,7.5165,293600.0
2005-01-04 13:00:00,14.65,14.71,14.64,14.67,393600.0,7.5216,7.5524,7.5165,7.5319,393600.0
2005-01-04 13:30:00,14.68,14.71,14.67,14.71,331900.0,7.537,7.5524,7.5319,7.5524,331900.0
2005-01-04 14:00:00,14.7,14.7,14.6,14.61,602200.0,7.5473,7.5473,7.4959,7.5011,602200.0
2005-01-04 14:30:00,14.61,14.72,14.59,14.65,2113300.0,7.5011,7.5575,7.4908,7.5216,2113300.0
2005-01-04 15:00:00,14.64,14.67,14.62,14.64,564700.0,7.5165,7.5319,7.5062,7.5165,564700.0
2005-01-04 15:30:00,14.64,14.67,14.62,14.64,781900.0,7.5165,7.5319,7.5062,7.5165,781900.0
2005-01-05 09:30:00,14.63,14.66,14.56,14.56,1327200.0,7.5113,7.5267,7.4754,7.4754,1327200.0
2005-01-05 10:00:00,14.57,14.62,14.54,14.55,860700.0,7.4805,7.5062,7.4651,7.4703,860700.0
2005-01-05 10:30:00,14.55,14.56,14.47,14.48,698400.0,7.4703,7.4754,7.4292,7.4343,698400.0
2005-01-05 11:00:00,14.48,14.52,14.45,14.45,1086800.0,7.4343,7.4549,7.4189,7.4189,1086800.0
2005-01-05 11:30:00,14.45,14.53,14.43,14.47,1118700.0,7.4189,7.46,7.4087,7.4292,1118700.0
2005-01-05 12:00:00,14.47,14.5,14.45,14.45,675600.0,7.4292,7.4446,7.4189,7.4189,675600.0
2005-01-05 12:30:00,14.45,14.47,14.42,14.45,679800.0,7.4189,7.4292,7.4035,7.4189,679800.0
2005-01-05 13:00:00,14.46,14.46,14.42,14.45,1156900.0,7.4241,7.4241,7.4035,7.4189,1156900.0
2005-01-05 13:30:00,14.44,14.5,14.44,14.44,689500.0,7.4138,7.4446,7.4138,7.4138,689500.0
2005-01-05 14:00:00,14.45,14.46,14.42,14.42,584000.0,7.4189,7.4241,7.4035,7.4035,584000.0
2005-01-05 14:30:00,14.43,14.44,14.42,14.42,515200.0,7.4087,7.4138,7.4035,7.4035,515200.0
2005-01-05 15:00:00,14.42,14.47,14.42,14.44,530200.0,7.4035,7.4292,7.4035,7.4138,530200.0
2005-01-05 15:30:00,14.44,14.45,14.42,14.44,1086600.0,7.4138,7.4189,7.4035,7.4138,1086600.0
2005-01-06 09:30:00,14.4,14.48,14.4,14.43,631700.0,7.3933,7.4343,7.3933,7.4087,631700.0
2005-01-06 10:00:00,14.43,14.52,14.43,14.48,505000.0,7.4087,7.4549,7.4087,7.4343,505000.0
2005-01-06 10:30:00,14.48,14.48,14.4,14.41,525800.0,7.4343,7.4343,7.3933,7.3984,525800.0
2005-01-06 11:00:00,14.42,14.44,14.4,14.44,308300.0,7.4035,7.4138,7.3933,7.4138,308300.0
2005-01-06 11:30:00,14.44,14.5,14.41,14.45,299200.0,7.4138,7.4446,7.3984,7.4189,299200.0
2005-01-06 12:00:00,14.46,14.48,14.44,14.46,257500.0,7.4241,7.4343,7.4138,7.4241,257500.0
2005-01-06 12:30:00,14.45,14.46,14.41,14.41,438700.0,7.4189,7.4241,7.3984,7.3984,438700.0
2005-01-06 13:00:00,14.42,14.46,14.41,14.46,419800.0,7.4035,7.4241,7.3984,7.4241,419800.0
2005-01-06 13:30:00,14.46,14.46,14.42,14.44,223400.0,7.4241,7.4241,7.4035,7.4138,223400.0
2005-01-06 14:00:00,14.44,14.46,14.41,14.44,261900.0,7.4138,7.4241,7.3984,7.4138,261900.0
2005-01-06 14:30:00,14.44,14.45,14.37,14.39,411900.0,7.4138,7.4189,7.3779,7.3881,411900.0
2005-01-06 15:00:00,14.37,14.45,14.37,14.44,887900.0,7.3779,7.4189,7.3779,7.4138,887900.0
2005-01-06 15:30:00,14.44,14.45,14.42,14.45,740400.0,7.4138,7.4189,7.4035,7.4189,740400.0
2005-01-07 09:30:00,14.48,14.53,14.45,14.5,720000.0,7.4343,7.46,7.4189,7.4446,720000.0
2005-01-07 10:00:00,14.5,14.53,14.48,14.51,885500.0,7.4446,7.46,7.4343,7.4497,885500.0
2005-01-07 10:30:00,14.5,14.51,14.48,14.49,1038500.0,7.4446,7.4497,7.4343,7.4395,1038500.0
2005-01-07 11:00:00,14.49,14.6,14.49,14.59,962300.0,7.4395,7.4959,7.4395,7.4908,962300.0
2005-01-07 11:30:00,14.58,14.59,14.52,14.53,458000.0,7.4857,7.4908,7.4549,7.46,458000.0
2005-01-07 12:00:00,14.53,14.53,14.49,14.53,502200.0,7.46,7.46,7.4395,7.46,502200.0
2005-01-07 12:30:00,14.52,14.56,14.49,14.55,258500.0,7.4549,7.4754,7.4395,7.4703,258500.0
2005-01-07 13:00:00,14.55,14.56,14.51,14.55,264100.0,7.4703,7.4754,7.4497,7.4703,264100.0
2005-01-07 13:30:00,14.55,14.56,14.54,14.55,311000.0,7.4703,7.4754,7.4651,7.4703,311000.0
2005-01-07 14:00:00,14.54,14.59,14.52,14.56,461400.0,7.4651,7.4908,7.4549,7.4754,461400.0
2005-01-07 14:30:00,14.56,14.61,14.56,14.6,856500.0,7.4754,7.5011,7.4754,7.4959,856500.0
2005-01-07 15:00:00,14.6,14.63,14.56,14.56,715600.0,7.4959,7.5113,7.4754,7.4754,715600.0
2005-01-07 15:30:00,14.56,14.65,14.56,14.63,1533800.0,7.4754,7.5216,7.4754,7.5113,1533800.0
2005-01-10 09:30:00,14.49,14.57,14.48,14.51,1410700.0,7.4395,7.4805,7.4343,7.4497,1410700.0
2005-01-10 10:00:00,14.53,14.57,14.5,14.56,787200.0,7.46,7.4805,7.4446,7.4754,787200.0
2005-01-10 10:30:00,14.56,14.59,14.54,14.58,603300.0,7.4754,7.4908,7.4651,7.4857,603300.0
2005-01-10 11:00:00,14.57,14.59,14.55,14.59,676400.0,7.4805,7.4908,7.4703,7.4908,676400.0
2005-01-10 11:30:00,14.59,15.58,14.55,14.56,1254200.0,7.4908,7.9991,7.4703,7.4754,1254200.0
2005-01-10 12:00:00,14.55,14.59,14.55,14.59,565300.0,7.4703,7.4908,7.4703,7.4908,565300.0
2005-01-10 12:30:00,14.59,14.59,14.55,14.57,389600.0,7.4908,7.4908,7.4703,7.4805,389600.0
2005-01-10 13:00:00,14.56,14.58,14.55,14.56,284600.0,7.4754,7.4857,7.4703,7.4754,284600.0
2005-01-10 13:30:00,14.56,14.57,14.55,14.55,395300.0,7.4754,7.4805,7.4703,7.4703,395300.0
2005-01-10 14:00:00,14.55,14.56,14.52,14.55,574000.0,7.4703,7.4754,7.4549,7.4703,574000.0
2005-01-10 14:30:00,14.55,14.57,14.53,14.55,450100.0,7.4703,7.4805,7.46,7.4703,450100.0
2005-01-10 15:00:00,14.54,14.58,14.5,14.52,792800.0,7.4651,7.4857,7.4446,7.4549,792800.0
2005-01-10 15:30:00,14.52,14.55,14.52,14.55,826500.0,7.4549,7.4703,7.4549,7.4703,826500.0
2005-01-11 09:30:00,14.55,14.55,14.47,14.48,2567400.0,7.4703,7.4703,7.4292,7.4343,2567400.0
2005-01-11 10:00:00,14.48,14.49,14.45,14.49,1174500.0,7.4343,7.4395,7.4189,7.4395,1174500.0
2005-01-11 10:30:00,14.48,14.49,14.43,14.44,1404500.0,7.4343,7.4395,7.4087,7.4138,1404500.0
2005-01-11 11:00:00,14.44,14.45,14.39,14.4,610200.0,7.4138,7.4189,7.3881,7.3933,610200.0
2005-01-11 11:30:00,14.4,14.4,14.38,14.39,370500.0,7.3933,7.3933,7.383,7.3881,370500.0
2005-01-11 12:00:00,14.39,14.41,14.35,14.37,558400.0,7.3881,7.3984,7.3676,7.3779,558400.0
2005-01-11 12:30:00,14.36,14.4,14.36,14.38,561600.0,7.3727,7.3933,7.3727,7.383,561600.0
2005-01-11 13:00:00,14.38,14.41,14.38,14.4,198600.0,7.383,7.3984,7.383,7.3933,198600.0
2005-01-11 13:30:00,14.4,14.46,14.4,14.46,208000.0,7.3933,7.4241,7.3933,7.4241,208000.0
2005-01-11 14:00:00,14.46,14.46,14.43,14.44,152200.0,7.4241,7.4241,7.4087,7.4138,152200.0
2005-01-11 14:30:00,14.44,14.46,14.41,14.42,232400.0,7.4138,7.4241,7.3984,7.4035,232400.0
2005-01-11 15:00:00,14.41,14.42,14.36,14.37,910600.0,7.3984,7.4035,7.3727,7.3779,910600.0
2005-01-11 15:30:00,14.37,14.45,14.37,14.44,1170500.0,7.3779,7.4189,7.3779,7.4138,1170500.0
2005-01-12 09:30:00,14.43,14.45,14.38,14.39,1380500.0,7.4087,7.4189,7.383,7.3881,1380500.0
2005-01-12 10:00:00,14.4,14.4,14.35,14.38,338400.0,7.3933,7.3933,7.3676,7.383,338400.0
2005-01-12 10:30:00,14.38,14.41,14.31,14.32,357700.0,7.383,7.3984,7.347,7.3522,357700.0
2005-01-12 11:00:00,14.33,14.34,14.25,14.28,1802300.0,7.3573,7.3624,7.3162,7.3316,1802300.0
2005-01-12 11:30:00,14.28,14.38,14.28,14.34,1722000.0,7.3316,7.383,7.3316,7.3624,1722000.0
2005-01-12 12:00:00,14.33,14.37,14.29,14.34,1561300.0,7.3573,7.3779,7.3368,7.3624,1561300.0
2005-01-12 12:30:00,14.34,14.34,14.27,14.29,398400.0,7.3624,7.3624,7.3265,7.3368,398400.0
2005-01-12 13:00:00,14.29,14.3,14.28,14.28,272800.0,7.3368,7.3419,7.3316,7.3316,272800.0
2005-01-12 13:30:00,14.28,14.3,14.25,14.29,629900.0,7.3316,7.3419,7.3162,7.3368,629900.0
2005-01-12 14:00:00,14.29,14.3,14.25,14.29,1024600.0,7.3368,7.3419,7.3162,7.3368,1024600.0
2005-01-12 14:30:00,14.29,14.29,14.24,14.26,556500.0,7.3368,7.3368,7.3111,7.3214,556500.0
2005-01-12 15:00:00,14.27,14.31,14.26,14.29,1508400.0,7.3265,7.347,7.3214,7.3368,1508400.0
2005-01-12 15:30:00,14.3,14.34,14.29,14.32,1849700.0,7.3419,7.3624,7.3368,7.3522,1849700.0
2005-01-13 09:30:00,14.34,14.34,14.18,14.19,1033000.0,7.3624,7.3624,7.2803,7.2854,1033000.0
2005-01-13 10:00:00,14.19,14.2,14.16,14.18,850400.0,7.2854,7.2906,7.27,7.2803,850400.0
2005-01-13 10:30:00,14.19,14.19,14.16,14.17,348900.0,7.2854,7.2854,7.27,7.2752,348900.0
2005-01-13 11:00:00,14.17,14.19,14.16,14.18,433100.0,7.2752,7.2854,7.27,7.2803,433100.0
2005-01-13 11:30:00,14.18,14.18,14.11,14.11,423800.0,7.2803,7.2803,7.2444,7.2444,423800.0
2005-01-13 12:00:00,14.1,14.11,14.04,14.07,886000.0,7.2392,7.2444,7.2084,7.2238,886000.0
2005-01-13 12:30:00,14.07,14.12,14.07,14.11,795000.0,7.2238,7.2495,7.2238,7.2444,795000.0
2005-01-13 13:00:00,14.12,14.14,14.09,14.1,578800.0,7.2495,7.2598,7.2341,7.2392,578800.0
2005-01-13 13:30:00,14.1,14.15,14.09,14.14,468900.0,7.2392,7.2649,7.2341,7.2598,468900.0
2005-01-13 14:00:00,14.14,14.14,14.1,14.11,490500.0,7.2598,7.2598,7.2392,7.2444,490500.0
2005-01-13 14:30:00,14.12,14.18,14.1,14.12,1021300.0,7.2495,7.2803,7.2392,7.2495,1021300.0
2005-01-13 15:00:00,14.13,14.17,14.08,14.1,1361400.0,7.2546,7.2752,7.229,7.2392,1361400.0
2005-01-13 15:30:00,14.1,14.11,14.05,14.07,1656400.0,7.2392,7.2444,7.2136,7.2238,1656400.0
2005-01-14 09:30:00,14.04,14.06,14.01,14.05,1376900.0,7.2084,7.2187,7.193,7.2136,1376900.0
2005-01-14 10:00:00,14.05,14.1,14.05,14.1,2358000.0,7.2136,7.2392,7.2136,7.2392,2358000.0
2005-01-14 10:30:00,14.1,14.15,14.08,14.09,809900.0,7.2392,7.2649,7.229,7.2341,809900.0
2005-01-14 11:00:00,14.09,14.14,14.08,14.11,381600.0,7.2341,7.2598,7.229,7.2444,381600.0
2005-01-14 11:30:00,14.11,14.14,14.07,14.12,344800.0,7.2444,7.2598,7.2238,7.2495,344800.0
2005-01-14 12:00:00,14.11,14.12,14.07,14.09,327900.0,7.2444,7.2495,7.2238,7.2341,327900.0
2005-01-14 12:30:00,14.09,14.1,14.05,14.05,314000.0,7.2341,7.2392,7.2136,7.2136,314000.0
2005-01-14 13:00:00,14.05,14.08,14.04,14.06,255400.0,7.2136,7.229,7.2084,7.2187,255400.0
2005-01-14 13:30:00,14.05,14.06,14.03,14.04,300000.0,7.2136,7.2187,7.2033,7.2084,300000.0
2005-01-14 14:00:00,14.05,14.06,14.04,14.04,412000.0,7.2136,7.2187,7.2084,7.2084,412000.0
2005-01-14 14:30:00,14.05,14.06,14.03,14.05,613200.0,7.2136,7.2187,7.2033,7.2136,613200.0
2005-01-14 15:00:00,14.05,14.08,14.04,14.05,619300.0,7.2136,7.229,7.2084,7.2136,619300.0
2005-01-14 15:30:00,14.06,14.08,14.04,14.07,985500.0,7.2187,7.229,7.2084,7.2238,985500.0
2005-01-18 09:30:00,13.96,13.99,13.91,13.95,1358200.0,7.1673,7.1828,7.1417,7.1622,1358200.0
2005-01-18 10:00:00,13.95,14.01,13.95,13.98,1192900.0,7.1622,7.193,7.1622,7.1776,1192900.0
2005-01-18 10:30:00,13.97,14.08,13.96,14.06,736600.0,7.1725,7.229,7.1673,7.2187,736600.0
2005-01-18 11:00:00,14.06,14.1,14.03,14.08,981200.0,7.2187,7.2392,7.2033,7.229,981200.0
2005-01-18 11:30:00,14.08,14.15,14.05,14.09,903800.0,7.229,7.2649,7.2136,7.2341,903800.0
2005-01-18 12:00:00,14.09,14.1,14.05,14.07,257400.0,7.2341,7.2392,7.2136,7.2238,257400.0
2005-01-18 12:30:00,14.08,14.08,14.05,14.07,468000.0,7.229,7.229,7.2136,7.2238,468000.0
2005-01-18 13:00:00,14.07,14.08,14.04,14.05,727200.0,7.2238,7.229,7.2084,7.2136,727200.0
2005-01-18 13:30:00,14.04,14.06,14.0,14.02,726400.0,7.2084,7.2187,7.1879,7.1982,726400.0
2005-01-18 14:00:00,14.02,14.04,13.99,14.04,445900.0,7.1982,7.2084,7.1828,7.2084,445900.0
2005-01-18 14:30:00,14.03,14.04,13.99,14.01,527700.0,7.2033,7.2084,7.1828,7.193,527700.0
2005-01-18 15:00:00,14.01,14.02,14.0,14.02,596200.0,7.193,7.1982,7.1879,7.1982,596200.0
2005-01-18 15:30:00,14.02,14.07,14.01,14.07,1033900.0,7.1982,7.2238,7.193,7.2238,1033900.0
2005-01-19 09:30:00,14.08,14.27,14.02,14.09,722000.0,7.229,7.3265,7.1982,7.2341,722000.0
2005-01-19 10:00:00,14.09,14.09,13.98,13.99,683700.0,7.2341,7.2341,7.1776,7.1828,683700.0
2005-01-19 10:30:00,13.99,14.01,13.97,13.98,327000.0,7.1828,7.193,7.1725,7.1776,327000.0
2005-01-19 11:00:00,13.98,13.99,13.95,13.97,539500.0,7.1776,7.1828,7.1622,7.1725,539500.0
2005-01-19 11:30:00,13.97,13.98,13.95,13.97,479700.0,7.1725,7.1776,7.1622,7.1725,479700.0
2005-01-19 12:00:00,13.97,13.99,13.96,13.97,197000.0,7.1725,7.1828,7.1673,7.1725,197000.0
2005-01-19 12:30:00,13.96,13.99,13.96,13.98,127300.0,7.1673,7.1828,7.1673,7.1776,127300.0
2005-01-19 13:00:00,13.98,13.98,13.96,13.97,187100.0,7.1776,7.1776,7.1673,7.1725,187100.0
2005-01-19 13:30:00,13.97,13.99,13.94,13.96,373800.0,7.1725,7.1828,7.1571,7.1673,373800.0
2005-01-19 14:00:00,13.95,13.98,13.95,13.98,297500.0,7.1622,7.1776,7.1622,7.1776,297500.0
2005-01-19 14:30:00,13.97,13.98,13.96,13.98,335700.0,7.1725,7.1776,7.1673,7.1776,335700.0
2005-01-19 15:00:00,13.98,14.0,13.94,13.95,577500.0,7.1776,7.1879,7.1571,7.1622,577500.0
2005-01-19 15:30:00,13.94,13.96,13.93,13.94,1250200.0,7.1571,7.1673,7.1519,7.1571,1250200.0
2005-01-20 09:30:00,13.55,13.7,13.4,13.57,3515400.0,6.9568,7.0339,6.8798,6.9671,3515400.0
2005-01-20 10:00:00,13.56,13.67,13.55,13.64,1286100.0,6.962,7.0185,6.9568,7.0031,1286100.0
2005-01-20 10:30:00,13.63,13.67,13.59,13.65,625500.0,6.9979,7.0185,6.9774,7.0082,625500.0
2005-01-20 11:00:00,13.66,13.72,13.64,13.69,635000.0,7.0133,7.0441,7.0031,7.0287,635000.0
2005-01-20 11:30:00,13.7,13.75,13.66,13.68,533100.0,7.0339,7.0595,7.0133,7.0236,533100.0
2005-01-20 12:00:00,13.67,13.68,13.61,13.61,458500.0,7.0185,7.0236,6.9877,6.9877,458500.0
2005-01-20 12:30:00,13.61,13.63,13.58,13.61,395100.0,6.9877,6.9979,6.9722,6.9877,395100.0
2005-01-20 13:00:00,13.61,13.61,13.5,13.51,662100.0,6.9877,6.9877,6.9312,6.9363,662100.0
2005-01-20 13:30:00,13.51,13.52,13.49,13.51,749300.0,6.9363,6.9414,6.926,6.9363,749300.0
2005-01-20 14:00:00,13.51,13.54,13.5,13.51,1166400.0,6.9363,6.9517,6.9312,6.9363,1166400.0
2005-01-20 14:30:00,13.51,13.53,13.45,13.46,972800.0,6.9363,6.9466,6.9055,6.9106,972800.0
2005-01-20 15:00:00,13.46,13.5,13.45,13.46,879200.0,6.9106,6.9312,6.9055,6.9106,879200.0
2005-01-20 15:30:00,13.45,13.48,13.0,13.45,1709100.0,6.9055,6.9209,6.6745,6.9055,1709100.0
2005-01-21 09:30:00,13.46,13.46,13.4,13.41,1192100.0,6.9106,6.9106,6.8798,6.885,1192100.0
2005-01-21 10:00:00,13.41,13.42,13.35,13.38,793700.0,6.885,6.8901,6.8542,6.8696,793700.0
2005-01-21 10:30:00,13.37,13.41,13.34,13.34,877900.0,6.8644,6.885,6.849,6.849,877900.0
2005-01-21 11:00:00,13.35,13.4,13.31,13.39,573400.0,6.8542,6.8798,6.8336,6.8747,573400.0
2005-01-21 11:30:00,13.39,13.4,13.33,13.35,372100.0,6.8747,6.8798,6.8439,6.8542,372100.0
2005-01-21 12:00:00,13.35,13.35,13.3,13.31,280700.0,6.8542,6.8542,6.8285,6.8336,280700.0
2005-01-21 12:30:00,13.31,13.4,13.27,13.27,488300.0,6.8336,6.8798,6.8131,6.8131,488300.0
2005-01-21 13:00:00,13.27,13.27,13.16,13.17,864600.0,6.8131,6.8131,6.7566,6.7617,864600.0
2005-01-21 13:30:00,13.17,13.27,13.15,13.17,1513700.0,6.7617,6.8131,6.7515,6.7617,1513700.0
2005-01-21 14:00:00,13.17,13.18,13.16,13.17,359700.0,6.7617,6.7669,6.7566,6.7617,359700.0
2005-01-21 14:30:00,13.17,13.17,13.11,13.11,906600.0,6.7617,6.7617,6.7309,6.7309,906600.0
2005-01-21 15:00:00,13.12,13.13,13.1,13.11,1445500.0,6.7361,6.7412,6.7258,6.7309,1445500.0
2005-01-21 15:30:00,13.11,13.14,13.1,13.12,2259400.0,6.7309,6.7463,6.7258,6.7361,2259400.0
2005-01-24 09:30:00,13.12,13.3,13.11,13.21,1453000.0,6.7361,6.8285,6.7309,6.7823,1453000.0
2005-01-24 10:00:00,13.21,13.25,13.18,13.18,1105800.0,6.7823,6.8028,6.7669,6.7669,1105800.0
2005-01-24 10:30:00,13.18,13.22,13.11,13.11,774900.0,6.7669,6.7874,6.7309,6.7309,774900.0
2005-01-24 11:00:00,13.11,13.2,13.11,13.19,797900.0,6.7309,6.7771,6.7309,6.772,797900.0
2005-01-24 11:30:00,13.19,13.22,13.16,13.21,500000.0,6.772,6.7874,6.7566,6.7823,500000.0
2005-01-24 12:00:00,13.22,13.27,13.21,13.25,471100.0,6.7874,6.8131,6.7823,6.8028,471100.0
2005-01-24 12:30:00,13.24,13.25,13.17,13.18,289900.0,6.7977,6.8028,6.7617,6.7669,289900.0
2005-01-24 13:00:00,13.18,13.24,13.17,13.22,584500.0,6.7669,6.7977,6.7617,6.7874,584500.0
2005-01-24 13:30:00,13.2,13.21,13.14,13.14,279800.0,6.7771,6.7823,6.7463,6.7463,279800.0
2005-01-24 14:00:00,13.15,13.17,13.12,13.12,298100.0,6.7515,6.7617,6.7361,6.7361,298100.0
2005-01-24 14:30:00,13.12,13.15,13.09,13.1,612100.0,6.7361,6.7515,6.7207,6.7258,612100.0
2005-01-24 15:00:00,13.09,13.13,13.08,13.08,1638300.0,6.7207,6.7412,6.7155,6.7155,1638300.0
2005-01-24 15:30:00,13.08,13.1,13.05,13.07,1252400.0,6.7155,6.7258,6.7001,6.7104,1252400.0
2005-01-25 09:30:00,13.07,13.34,13.07,13.29,2074100.0,6.7104,6.849,6.7104,6.8234,2074100.0
2005-01-25 10:00:00,13.3,13.41,13.28,13.39,1571600.0,6.8285,6.885,6.8182,6.8747,1571600.0
2005-01-25 10:30:00,13.38,13.42,13.35,13.35,561100.0,6.8696,6.8901,6.8542,6.8542,561100.0
2005-01-25 11:00:00,13.35,13.4,13.31,13.4,607300.0,6.8542,6.8798,6.8336,6.8798,607300.0
2005-01-25 11:30:00,13.4,13.42,13.33,13.34,1310000.0,6.8798,6.8901,6.8439,6.849,1310000.0
2005-01-25 12:00:00,13.34,13.34,13.31,13.32,378200.0,6.849,6.849,6.8336,6.8388,378200.0
2005-01-25 12:30:00,13.32,13.35,13.31,13.33,346200.0,6.8388,6.8542,6.8336,6.8439,346200.0
2005-01-25 13:00:00,13.33,13.34,13.3,13.3,351900.0,6.8439,6.849,6.8285,6.8285,351900.0
2005-01-25 13:30:00,13.31,13.33,13.3,13.32,628600.0,6.8336,6.8439,6.8285,6.8388,628600.0
2005-01-25 14:00:00,13.33,13.34,13.29,13.31,433200.0,6.8439,6.849,6.8234,6.8336,433200.0
2005-01-25 14:30:00,13.31,13.32,13.26,13.28,549700.0,6.8336,6.8388,6.808,6.8182,549700.0
2005-01-25 15:00:00,13.28,13.28,13.22,13.23,919300.0,6.8182,6.8182,6.7874,6.7926,919300.0
2005-01-25 15:30:00,13.22,13.28,13.21,13.23,1433600.0,6.7874,6.8182,6.7823,6.7926,1433600.0
2005-01-26 09:30:00,13.28,13.3,13.23,13.3,679500.0,6.8693,6.8796,6.8434,6.8796,679500.0
2005-01-26 10:00:00,13.3,13.33,13.27,13.29,575200.0,6.8796,6.8952,6.8641,6.8745,575200.0
2005-01-26 10:30:00,13.28,13.29,13.21,13.25,501100.0,6.8693,6.8745,6.8331,6.8538,501100.0
2005-01-26 11:00:00,13.26,13.28,13.18,13.18,616100.0,6.8589,6.8693,6.8176,6.8176,616100.0
2005-01-26 11:30:00,13.18,13.2,13.17,13.19,272900.0,6.8176,6.8279,6.8124,6.8227,272900.0
2005-01-26 12:00:00,13.2,13.23,13.18,13.21,769700.0,6.8279,6.8434,6.8176,6.8331,769700.0
2005-01-26 12:30:00,13.21,13.23,13.2,13.22,204000.0,6.8331,6.8434,6.8279,6.8383,204000.0
2005-01-26 13:00:00,13.22,13.27,13.21,13.26,241100.0,6.8383,6.8641,6.8331,6.8589,241100.0
2005-01-26 13:30:00,13.25,13.29,13.25,13.29,275700.0,6.8538,6.8745,6.8538,6.8745,275700.0
2005-01-26 14:00:00,13.28,13.29,13.24,13.24,249000.0,6.8693,6.8745,6.8486,6.8486,249000.0
2005-01-26 14:30:00,13.24,13.26,13.23,13.26,287800.0,6.8486,6.8589,6.8434,6.8589,287800.0
2005-01-26 15:00:00,13.25,13.27,13.22,13.25,464200.0,6.8538,6.8641,6.8383,6.8538,464200.0
2005-01-26 15:30:00,13.26,13.36,13.26,13.34,1531500.0,6.8589,6.9107,6.8589,6.9003,1531500.0
2005-01-27 09:30:00,13.26,13.31,13.25,13.28,872600.0,6.8589,6.8848,6.8538,6.8693,872600.0
2005-01-27 10:00:00,13.29,13.3,13.2,13.27,431100.0,6.8745,6.8796,6.8279,6.8641,431100.0
2005-01-27 10:30:00,13.26,13.27,13.23,13.25,267300.0,6.8589,6.8641,6.8434,6.8538,267300.0
2005-01-27 11:00:00,13.24,13.25,13.19,13.2,428100.0,6.8486,6.8538,6.8227,6.8279,428100.0
2005-01-27 11:30:00,13.2,13.24,13.19,13.23,328500.0,6.8279,6.8486,6.8227,6.8434,328500.0
2005-01-27 12:00:00,13.22,13.23,13.2,13.21,266900.0,6.8383,6.8434,6.8279,6.8331,266900.0
2005-01-27 12:30:00,13.22,13.24,13.21,13.23,390700.0,6.8383,6.8486,6.8331,6.8434,390700.0
2005-01-27 13:00:00,13.23,13.24,13.2,13.23,432100.0,6.8434,6.8486,6.8279,6.8434,432100.0
2005-01-27 13:30:00,13.23,13.23,13.19,13.21,327900.0,6.8434,6.8434,6.8227,6.8331,327900.0
2005-01-27 14:00:00,13.21,13.21,13.18,13.18,366000.0,6.8331,6.8331,6.8176,6.8176,366000.0
2005-01-27 14:30:00,13.18,13.19,13.17,13.17,438300.0,6.8176,6.8227,6.8124,6.8124,438300.0
2005-01-27 15:00:00,13.17,13.19,13.17,13.19,776000.0,6.8124,6.8227,6.8124,6.8227,776000.0
2005-01-27 15:30:00,13.19,13.21,13.18,13.21,854400.0,6.8227,6.8331,6.8176,6.8331,854400.0
2005-01-28 09:30:00,13.15,13.2,13.11,13.19,1129900.0,6.8021,6.8279,6.7814,6.8227,1129900.0
2005-01-28 10:00:00,13.2,13.24,13.17,13.24,445800.0,6.8279,6.8486,6.8124,6.8486,445800.0
2005-01-28 10:30:00,13.23,13.25,13.17,13.19,318900.0,6.8434,6.8538,6.8124,6.8227,318900.0
2005-01-28 11:00:00,13.19,13.2,13.11,13.13,685200.0,6.8227,6.8279,6.7814,6.7917,685200.0
2005-01-28 11:30:00,13.13,13.2,13.12,13.14,691800.0,6.7917,6.8279,6.7865,6.7969,691800.0
2005-01-28 12:00:00,13.13,13.19,13.13,13.13,284900.0,6.7917,6.8227,6.7917,6.7917,284900.0
2005-01-28 12:30:00,13.13,13.14,13.1,13.12,359400.0,6.7917,6.7969,6.7762,6.7865,359400.0
2005-01-28 13:00:00,13.12,13.17,13.11,13.15,414100.0,6.7865,6.8124,6.7814,6.8021,414100.0
2005-01-28 13:30:00,13.14,13.15,13.12,13.13,298800.0,6.7969,6.8021,6.7865,6.7917,298800.0
2005-01-28 14:00:00,13.13,13.15,13.12,13.14,727700.0,6.7917,6.8021,6.7865,6.7969,727700.0
2005-01-28 14:30:00,13.14,13.15,13.08,13.09,860100.0,6.7969,6.8021,6.7658,6.771,860100.0
2005-01-28 15:00:00,13.09,13.1,13.05,13.05,617200.0,6.771,6.7762,6.7503,6.7503,617200.0
2005-01-28 15:30:00,13.06,13.16,13.04,13.15,763500.0,6.7555,6.8072,6.7452,6.8021,763500.0
2005-01-31 09:30:00,13.25,13.29,13.12,13.13,907600.0,6.8538,6.8745,6.7865,6.7917,907600.0
2005-01-31 10:00:00,13.13,13.17,13.11,13.13,783000.0,6.7917,6.8124,6.7814,6.7917,783000.0
2005-01-31 10:30:00,13.13,13.19,13.12,13.17,623500.0,6.7917,6.8227,6.7865,6.8124,623500.0
2005-01-31 11:00:00,13.18,13.24,13.16,13.24,567400.0,6.8176,6.8486,6.8072,6.8486,567400.0
2005-01-31 11:30:00,13.23,13.24,13.16,13.21,564900.0,6.8434,6.8486,6.8072,6.8331,564900.0
2005-01-31 12:00:00,13.21,13.25,13.18,13.24,250600.0,6.8331,6.8538,6.8176,6.8486,250600.0
2005-01-31 12:30:00,13.23,13.25,13.19,13.21,211100.0,6.8434,6.8538,6.8227,6.8331,211100.0
2005-01-31 13:00:00,13.22,13.25,13.2,13.24,253900.0,6.8383,6.8538,6.8279,6.8486,253900.0
2005-01-31 13:30:00,13.24,13.25,13.2,13.22,263200.0,6.8486,6.8538,6.8279,6.8383,263200.0
2005-01-31 14:00:00,13.21,13.23,13.19,13.22,342300.0,6.8331,6.8434,6.8227,6.8383,342300.0
2005-01-31 14:30:00,13.22,13.23,13.2,13.22,268800.0,6.8383,6.8434,6.8279,6.8383,268800.0
2005-01-31 15:00:00,13.22,13.23,13.15,13.15,529600.0,6.8383,6.8434,6.8021,6.8021,529600.0
2005-01-31 15:30:00,13.15,13.17,13.12,13.17,821300.0,6.8021,6.8124,6.7865,6.8124,821300.0
2005-02-01 09:30:00,13.27,13.28,13.17,13.23,860900.0,6.8641,6.8693,6.8124,6.8434,860900.0
2005-02-01 10:00:00,13.23,13.26,13.17,13.19,531900.0,6.8434,6.8589,6.8124,6.8227,531900.0
2005-02-01 10:30:00,13.19,13.2,13.14,13.14,435300.0,6.8227,6.8279,6.7969,6.7969,435300.0
2005-02-01 11:00:00,13.15,13.18,13.14,13.16,344300.0,6.8021,6.8176,6.7969,6.8072,344300.0
2005-02-01 11:30:00,13.16,13.2,13.12,13.13,268300.0,6.8072,6.8279,6.7865,6.7917,268300.0
2005-02-01 12:00:00,13.12,13.21,13.06,13.08,1495200.0,6.7865,6.8331,6.7555,6.7658,1495200.0
2005-02-01 12:30:00,13.09,13.13,13.01,13.02,1002800.0,6.771,6.7917,6.7296,6.7348,1002800.0
2005-02-01 13:00:00,13.03,13.09,13.02,13.06,458100.0,6.74,6.771,6.7348,6.7555,458100.0
2005-02-01 13:30:00,13.06,13.06,13.01,13.04,410800.0,6.7555,6.7555,6.7296,6.7452,410800.0
2005-02-01 14:00:00,13.04,13.07,13.02,13.05,543200.0,6.7452,6.7607,6.7348,6.7503,543200.0
2005-02-01 14:30:00,13.05,13.07,13.04,13.05,738000.0,6.7503,6.7607,6.7452,6.7503,738000.0
2005-02-01 15:00:00,13.06,13.08,13.04,13.05,707200.0,6.7555,6.7658,6.7452,6.7503,707200.0
2005-02-01 15:30:00,13.05,13.11,13.05,13.08,1103400.0,6.7503,6.7814,6.7503,6.7658,1103400.0
2005-02-02 09:30:00,13.18,13.19,13.08,13.14,687700.0,6.8176,6.8227,6.7658,6.7969,687700.0
2005-02-02 10:00:00,13.13,13.24,13.13,13.21,1080300.0,6.7917,6.8486,6.7917,6.8331,1080300.0
2005-02-02 10:30:00,13.21,13.24,13.21,13.23,714200.0,6.8331,6.8486,6.8331,6.8434,714200.0
2005-02-02 11:00:00,13.24,13.27,13.23,13.25,466300.0,6.8486,6.8641,6.8434,6.8538,466300.0
2005-02-02 11:30:00,13.25,13.27,13.23,13.27,280100.0,6.8538,6.8641,6.8434,6.8641,280100.0
2005-02-02 12:00:00,13.26,13.29,13.25,13.28,363900.0,6.8589,6.8745,6.8538,6.8693,363900.0
2005-02-02 12:30:00,13.27,13.3,13.25,13.28,403500.0,6.8641,6.8796,6.8538,6.8693,403500.0
2005-02-02 13:00:00,13.27,13.29,13.25,13.27,314700.0,6.8641,6.8745,6.8538,6.8641,314700.0
2005-02-02 13:30:00,13.27,13.28,13.25,13.28,223100.0,6.8641,6.8693,6.8538,6.8693,223100.0
2005-02-02 14:00:00,13.27,13.38,13.27,13.36,351300.0,6.8641,6.921,6.8641,6.9107,351300.0
2005-02-02 14:30:00,13.36,13.36,13.28,13.3,643100.0,6.9107,6.9107,6.8693,6.8796,643100.0
2005-02-02 15:00:00,13.3,13.32,13.28,13.29,550100.0,6.8796,6.89,6.8693,6.8745,550100.0
2005-02-02 15:30:00,13.3,13.31,13.26,13.28,732900.0,6.8796,6.8848,6.8589,6.8693,732900.0
2005-02-03 09:30:00,13.17,13.25,13.15,13.2,1042200.0,6.8124,6.8538,6.8021,6.8279,1042200.0
2005-02-03 10:00:00,13.19,13.2,13.16,13.17,842200.0,6.8227,6.8279,6.8072,6.8124,842200.0
2005-02-03 10:30:00,13.17,13.19,13.16,13.18,640100.0,6.8124,6.8227,6.8072,6.8176,640100.0
2005-02-03 11:00:00,13.18,13.2,13.16,13.2,458000.0,6.8176,6.8279,6.8072,6.8279,458000.0
2005-02-03 11:30:00,13.2,13.21,13.16,13.17,403200.0,6.8279,6.8331,6.8072,6.8124,403200.0
2005-02-03 12:00:00,13.17,13.18,13.16,13.17,222200.0,6.8124,6.8176,6.8072,6.8124,222200.0
2005-02-03 12:30:00,13.18,13.19,13.11,13.12,452400.0,6.8176,6.8227,6.7814,6.7865,452400.0
2005-02-03 13:00:00,13.13,13.13,13.1,13.11,347800.0,6.7917,6.7917,6.7762,6.7814,347800.0
2005-02-03 13:30:00,13.12,13.15,13.11,13.15,387000.0,6.7865,6.8021,6.7814,6.8021,387000.0
2005-02-03 14:00:00,13.15,13.18,13.14,13.16,366000.0,6.8021,6.8176,6.7969,6.8072,366000.0
2005-02-03 14:30:00,13.16,13.18,13.14,13.15,555100.0,6.8072,6.8176,6.7969,6.8021,555100.0
2005-02-03 15:00:00,13.14,13.15,13.06,13.08,970200.0,6.7969,6.8021,6.7555,6.7658,970200.0
2005-02-03 15:30:00,13.08,13.15,13.08,13.12,1392400.0,6.7658,6.8021,6.7658,6.7865,1392400.0
2005-02-04 09:30:00,13.21,13.23,13.19,13.21,701100.0,6.8331,6.8434,6.8227,6.8331,701100.0
2005-02-04 10:00:00,13.22,13.25,13.18,13.19,260600.0,6.8383,6.8538,6.8176,6.8227,260600.0
2005-02-04 10:30:00,13.19,13.19,13.15,13.17,451600.0,6.8227,6.8227,6.8021,6.8124,451600.0
2005-02-04 11:00:00,13.16,13.2,13.16,13.17,224300.0,6.8072,6.8279,6.8072,6.8124,224300.0
2005-02-04 11:30:00,13.17,13.2,13.15,13.17,395600.0,6.8124,6.8279,6.8021,6.8124,395600.0
2005-02-04 12:00:00,13.16,13.21,13.16,13.2,310500.0,6.8072,6.8331,6.8072,6.8279,310500.0
2005-02-04 12:30:00,13.21,13.21,13.17,13.19,171000.0,6.8331,6.8331,6.8124,6.8227,171000.0
2005-02-04 13:00:00,13.19,13.19,13.17,13.18,398100.0,6.8227,6.8227,6.8124,6.8176,398100.0
2005-02-04 13:30:00,13.17,13.18,13.16,13.18,589300.0,6.8124,6.8176,6.8072,6.8176,589300.0
2005-02-04 14:00:00,13.19,13.24,13.18,13.23,433000.0,6.8227,6.8486,6.8176,6.8434,433000.0
2005-02-04 14:30:00,13.23,13.25,13.2,13.23,342100.0,6.8434,6.8538,6.8279,6.8434,342100.0
2005-02-04 15:00:00,13.23,13.24,13.19,13.22,353200.0,6.8434,6.8486,6.8227,6.8383,353200.0
2005-02-04 15:30:00,13.21,13.26,13.21,13.22,812200.0,6.8331,6.8589,6.8331,6.8383,812200.0
2005-02-07 09:30:00,13.29,13.36,13.24,13.35,951300.0,6.8745,6.9107,6.8486,6.9055,951300.0
2005-02-07 10:00:00,13.35,13.41,13.35,13.4,1140400.0,6.9055,6.9365,6.9055,6.9314,1140400.0
2005-02-07 10:30:00,13.41,13.42,13.39,13.41,762000.0,6.9365,6.9417,6.9262,6.9365,762000.0
2005-02-07 11:00:00,13.41,13.46,13.41,13.45,858700.0,6.9365,6.9624,6.9365,6.9572,858700.0
2005-02-07 11:30:00,13.45,13.51,13.45,13.49,901200.0,6.9572,6.9883,6.9572,6.9779,901200.0
2005-02-07 12:00:00,13.5,13.5,13.43,13.46,270900.0,6.9831,6.9831,6.9469,6.9624,270900.0
2005-02-07 12:30:00,13.45,13.49,13.42,13.49,322000.0,6.9572,6.9779,6.9417,6.9779,322000.0
2005-02-07 13:00:00,13.5,13.54,13.46,13.48,579200.0,6.9831,7.0038,6.9624,6.9727,579200.0
2005-02-07 13:30:00,13.49,13.5,13.46,13.46,222800.0,6.9779,6.9831,6.9624,6.9624,222800.0
2005-02-07 14:00:00,13.46,13.47,13.43,13.44,331300.0,6.9624,6.9676,6.9469,6.9521,331300.0
2005-02-07 14:30:00,13.45,13.46,13.4,13.44,375100.0,6.9572,6.9624,6.9314,6.9521,375100.0
2005-02-07 15:00:00,13.44,13.44,13.39,13.42,676500.0,6.9521,6.9521,6.9262,6.9417,676500.0
2005-02-07 15:30:00,13.41,13.41,13.3,13.4,1448400.0,6.9365,6.9365,6.8796,6.9314,1448400.0
2005-02-08 09:30:00,13.24,13.42,13.24,13.4,598500.0,6.8486,6.9417,6.8486,6.9314,598500.0
2005-02-08 10:00:00,13.41,13.44,13.32,13.32,1737600.0,6.9365,6.9521,6.89,6.89,1737600.0
2005-02-08 10:30:00,13.32,13.34,13.27,13.28,541700.0,6.89,6.9003,6.8641,6.8693,541700.0
2005-02-08 11:00:00,13.28,13.3,13.25,13.27,463600.0,6.8693,6.8796,6.8538,6.8641,463600.0
2005-02-08 11:30:00,13.28,13.28,13.23,13.24,471600.0,6.8693,6.8693,6.8434,6.8486,471600.0
2005-02-08 12:00:00,13.23,13.25,13.21,13.23,392800.0,6.8434,6.8538,6.8331,6.8434,392800.0
2005-02-08 12:30:00,13.22,13.28,13.22,13.25,256100.0,6.8383,6.8693,6.8383,6.8538,256100.0
2005-02-08 13:00:00,13.25,13.28,13.24,13.25,375600.0,6.8538,6.8693,6.8486,6.8538,375600.0
2005-02-08 13:30:00,13.24,13.27,13.21,13.22,697900.0,6.8486,6.8641,6.8331,6.8383,697900.0
2005-02-08 14:00:00,13.21,13.25,13.21,13.21,476200.0,6.8331,6.8538,6.8331,6.8331,476200.0
2005-02-08 14:30:00,13.21,13.24,13.19,13.2,1034700.0,6.8331,6.8486,6.8227,6.8279,1034700.0
2005-02-08 15:00:00,13.2,13.22,13.18,13.18,1154300.0,6.8279,6.8383,6.8176,6.8176,1154300.0
2005-02-08 15:30:00,13.18,13.19,13.15,13.16,1121100.0,6.8176,6.8227,6.8021,6.8072,1121100.0
2005-02-09 09:30:00,13.1,13.19,13.09,13.15,816900.0,6.7762,6.8227,6.771,6.8021,816900.0
2005-02-09 10:00:00,13.14,13.17,13.11,13.14,515100.0,6.7969,6.8124,6.7814,6.7969,515100.0
2005-02-09 10:30:00,13.13,13.13,13.09,13.1,833700.0,6.7917,6.7917,6.771,6.7762,833700.0
2005-02-09 11:00:00,13.1,13.12,13.09,13.1,660100.0,6.7762,6.7865,6.771,6.7762,660100.0
2005-02-09 11:30:00,13.1,13.12,13.09,13.11,752900.0,6.7762,6.7865,6.771,6.7814,752900.0
2005-02-09 12:00:00,13.11,13.12,13.1,13.11,323500.0,6.7814,6.7865,6.7762,6.7814,323500.0
2005-02-09 12:30:00,13.11,13.12,13.09,13.11,744400.0,6.7814,6.7865,6.771,6.7814,744400.0
2005-02-09 13:00:00,13.1,13.12,13.09,13.1,258700.0,6.7762,6.7865,6.771,6.7762,258700.0
2005-02-09 13:30:00,13.09,13.1,13.08,13.09,294000.0,6.771,6.7762,6.7658,6.771,294000.0
2005-02-09 14:00:00,13.1,13.1,13.06,13.07,598200.0,6.7762,6.7762,6.7555,6.7607,598200.0
2005-02-09 14:30:00,13.06,13.14,13.04,13.05,872000.0,6.7555,6.7969,6.7452,6.7503,872000.0
2005-02-09 15:00:00,13.05,13.14,13.05,13.13,656400.0,6.7503,6.7969,6.7503,6.7917,656400.0
2005-02-09 15:30:00,13.14,13.15,13.11,13.11,808700.0,6.7969,6.8021,6.7814,6.7814,808700.0
2005-02-10 09:30:00,13.11,13.21,13.06,13.07,907500.0,6.7814,6.8331,6.7555,6.7607,907500.0
2005-02-10 10:00:00,13.07,13.13,13.07,13.1,263300.0,6.7607,6.7917,6.7607,6.7762,263300.0
2005-02-10 10:30:00,13.1,13.13,13.08,13.1,533100.0,6.7762,6.7917,6.7658,6.7762,533100.0
2005-02-10 11:00:00,13.11,13.14,13.09,13.12,394000.0,6.7814,6.7969,6.771,6.7865,394000.0
2005-02-10 11:30:00,13.12,13.14,13.09,13.12,341300.0,6.7865,6.7969,6.771,6.7865,341300.0
2005-02-10 12:00:00,13.11,13.12,13.08,13.1,480300.0,6.7814,6.7865,6.7658,6.7762,480300.0
2005-02-10 12:30:00,13.09,13.1,13.08,13.09,117700.0,6.771,6.7762,6.7658,6.771,117700.0
2005-02-10 13:00:00,13.09,13.12,13.08,13.12,352900.0,6.771,6.7865,6.7658,6.7865,352900.0
2005-02-10 13:30:00,13.12,13.14,13.09,13.1,459800.0,6.7865,6.7969,6.771,6.7762,459800.0
2005-02-10 14:00:00,13.1,13.1,13.07,13.07,579700.0,6.7762,6.7762,6.7607,6.7607,579700.0
2005-02-10 14:30:00,13.08,13.09,13.06,13.07,502000.0,6.7658,6.771,6.7555,6.7607,502000.0
2005-02-10 15:00:00,13.07,13.11,13.06,13.11,736800.0,6.7607,6.7814,6.7555,6.7814,736800.0
2005-02-10 15:30:00,13.11,13.12,13.09,13.1,1419500.0,6.7814,6.7865,6.771,6.7762,1419500.0
2005-02-11 09:30:00,13.09,13.12,13.08,13.1,947600.0,6.771,6.7865,6.7658,6.7762,947600.0
2005-02-11 10:00:00,13.1,13.1,13.06,13.07,453300.0,6.7762,6.7762,6.7555,6.7607,453300.0
2005-02-11 10:30:00,13.07,13.08,13.04,13.06,1334000.0,6.7607,6.7658,6.7452,6.7555,1334000.0
2005-02-11 11:00:00,13.06,13.18,13.05,13.17,588200.0,6.7555,6.8176,6.7503,6.8124,588200.0
2005-02-11 11:30:00,13.17,13.19,13.08,13.1,465200.0,6.8124,6.8227,6.7658,6.7762,465200.0
2005-02-11 12:00:00,13.1,13.12,13.07,13.08,357300.0,6.7762,6.7865,6.7607,6.7658,357300.0
2005-02-11 12:30:00,13.07,13.1,13.07,13.07,246200.0,6.7607,6.7762,6.7607,6.7607,246200.0
2005-02-11 13:00:00,13.08,13.12,13.07,13.11,333300.0,6.7658,6.7865,6.7607,6.7814,333300.0
2005-02-11 13:30:00,13.12,13.12,13.09,13.09,248800.0,6.7865,6.7865,6.771,6.771,248800.0
2005-02-11 14:00:00,13.09,13.11,13.07,13.09,353700.0,6.771,6.7814,6.7607,6.771,353700.0
2005-02-11 14:30:00,13.09,13.09,13.07,13.09,397400.0,6.771,6.771,6.7607,6.771,397400.0
2005-02-11 15:00:00,13.09,13.1,13.06,13.09,1841200.0,6.771,6.7762,6.7555,6.771,1841200.0
2005-02-11 15:30:00,13.1,13.1,13.06,13.07,609300.0,6.7762,6.7762,6.7555,6.7607,609300.0
2005-02-14 09:30:00,13.12,13.15,13.07,13.11,865300.0,6.7865,6.8021,6.7607,6.7814,865300.0
2005-02-14 10:00:00,13.11,13.11,13.05,13.05,417300.0,6.7814,6.7814,6.7503,6.7503,417300.0
2005-02-14 10:30:00,13.06,13.08,13.04,13.05,429400.0,6.7555,6.7658,6.7452,6.7503,429400.0
2005-02-14 11:00:00,13.05,13.13,13.05,13.12,508300.0,6.7503,6.7917,6.7503,6.7865,508300.0
2005-02-14 11:30:00,13.12,13.15,13.11,13.14,294600.0,6.7865,6.8021,6.7814,6.7969,294600.0
2005-02-14 12:00:00,13.15,13.15,13.12,13.14,329500.0,6.8021,6.8021,6.7865,6.7969,329500.0
2005-02-14 12:30:00,13.14,13.18,13.13,13.17,323600.0,6.7969,6.8176,6.7917,6.8124,323600.0
2005-02-14 13:00:00,13.17,13.2,13.13,13.17,397100.0,6.8124,6.8279,6.7917,6.8124,397100.0
2005-02-14 13:30:00,13.17,13.17,13.14,13.15,213800.0,6.8124,6.8124,6.7969,6.8021,213800.0
2005-02-14 14:00:00,13.14,13.15,13.11,13.12,413400.0,6.7969,6.8021,6.7814,6.7865,413400.0
2005-02-14 14:30:00,13.12,13.13,13.11,13.12,317600.0,6.7865,6.7917,6.7814,6.7865,317600.0
2005-02-14 15:00:00,13.13,13.13,13.1,13.11,481700.0,6.7917,6.7917,6.7762,6.7814,481700.0
2005-02-14 15:30:00,13.11,13.12,13.09,13.1,941100.0,6.7814,6.7865,6.771,6.7762,941100.0
2005-02-15 09:30:00,13.06,13.1,13.06,13.1,592600.0,6.7555,6.7762,6.7555,6.7762,592600.0
2005-02-15 10:00:00,13.1,13.12,13.09,13.11,275800.0,6.7762,6.7865,6.771,6.7814,275800.0
2005-02-15 10:30:00,13.11,13.17,13.11,13.16,441000.0,6.7814,6.8124,6.7814,6.8072,441000.0
2005-02-15 11:00:00,13.15,13.17,13.15,13.16,369600.0,6.8021,6.8124,6.8021,6.8072,369600.0
2005-02-15 11:30:00,13.16,13.17,13.14,13.16,228600.0,6.8072,6.8124,6.7969,6.8072,228600.0
2005-02-15 12:00:00,13.15,13.17,13.15,13.15,190100.0,6.8021,6.8124,6.8021,6.8021,190100.0
2005-02-15 12:30:00,13.14,13.16,13.13,13.15,191600.0,6.7969,6.8072,6.7917,6.8021,191600.0
2005-02-15 13:00:00,13.15,13.16,13.13,13.14,258200.0,6.8021,6.8072,6.7917,6.7969,258200.0
2005-02-15 13:30:00,13.14,13.15,13.13,13.14,502100.0,6.7969,6.8021,6.7917,6.7969,502100.0
2005-02-15 14:00:00,13.13,13.15,13.1,13.11,425200.0,6.7917,6.8021,6.7762,6.7814,425200.0
2005-02-15 14:30:00,13.12,13.14,13.1,13.11,472900.0,6.7865,6.7969,6.7762,6.7814,472900.0
2005-02-15 15:00:00,13.11,13.16,13.11,13.15,457000.0,6.7814,6.8072,6.7814,6.8021,457000.0
2005-02-15 15:30:00,13.16,13.18,13.14,13.15,792400.0,6.8072,6.8176,6.7969,6.8021,792400.0
2005-02-16 09:30:00,13.1,13.13,13.07,13.07,542400.0,6.7762,6.7917,6.7607,6.7607,542400.0
2005-02-16 10:00:00,13.07,13.1,13.05,13.09,478500.0,6.7607,6.7762,6.7503,6.771,478500.0
2005-02-16 10:30:00,13.09,13.14,13.07,13.14,508400.0,6.771,6.7969,6.7607,6.7969,508400.0
2005-02-16 11:00:00,13.15,13.15,13.09,13.12,302500.0,6.8021,6.8021,6.771,6.7865,302500.0
2005-02-16 11:30:00,13.12,13.14,13.1,13.13,232600.0,6.7865,6.7969,6.7762,6.7917,232600.0
2005-02-16 12:00:00,13.13,13.15,13.1,13.15,338800.0,6.7917,6.8021,6.7762,6.8021,338800.0
2005-02-16 12:30:00,13.14,13.17,13.13,13.13,608000.0,6.7969,6.8124,6.7917,6.7917,608000.0
2005-02-16 13:00:00,13.13,13.16,13.12,13.13,307400.0,6.7917,6.8072,6.7865,6.7917,307400.0
2005-02-16 13:30:00,13.13,13.16,13.12,13.14,354700.0,6.7917,6.8072,6.7865,6.7969,354700.0
2005-02-16 14:00:00,13.14,13.15,13.11,13.15,501500.0,6.7969,6.8021,6.7814,6.8021,501500.0
2005-02-16 14:30:00,13.14,13.21,13.14,13.2,542200.0,6.7969,6.8331,6.7969,6.8279,542200.0
2005-02-16 15:00:00,13.21,13.25,13.2,13.24,768700.0,6.8331,6.8538,6.8279,6.8486,768700.0
2005-02-16 15:30:00,13.24,13.28,13.22,13.25,1492300.0,6.8486,6.8693,6.8383,6.8538,1492300.0
2005-02-17 09:30:00,13.19,13.25,13.17,13.19,409600.0,6.8227,6.8538,6.8124,6.8227,409600.0
2005-02-17 10:00:00,13.2,13.21,13.15,13.17,543200.0,6.8279,6.8331,6.8021,6.8124,543200.0
2005-02-17 10:30:00,13.17,13.18,13.15,13.15,471300.0,6.8124,6.8176,6.8021,6.8021,471300.0
2005-02-17 11:00:00,13.16,13.17,13.13,13.14,449600.0,6.8072,6.8124,6.7917,6.7969,449600.0
2005-02-17 11:30:00,13.14,13.16,13.1,13.11,350700.0,6.7969,6.8072,6.7762,6.7814,350700.0
2005-02-17 12:00:00,13.11,13.15,13.1,13.14,267700.0,6.7814,6.8021,6.7762,6.7969,267700.0
2005-02-17 12:30:00,13.13,13.15,13.13,13.14,241000.0,6.7917,6.8021,6.7917,6.7969,241000.0
2005-02-17 13:00:00,13.14,13.15,13.12,13.12,235400.0,6.7969,6.8021,6.7865,6.7865,235400.0
2005-02-17 13:30:00,13.13,13.14,13.1,13.1,292900.0,6.7917,6.7969,6.7762,6.7762,292900.0
2005-02-17 14:00:00,13.1,13.12,13.09,13.11,304800.0,6.7762,6.7865,6.771,6.7814,304800.0
2005-02-17 14:30:00,13.11,13.12,13.07,13.07,360100.0,6.7814,6.7865,6.7607,6.7607,360100.0
2005-02-17 15:00:00,13.07,13.08,13.03,13.04,685500.0,6.7607,6.7658,6.74,6.7452,685500.0
2005-02-17 15:30:00,13.03,13.2,13.0,13.02,1774100.0,6.74,6.8279,6.7245,6.7348,1774100.0
2005-02-18 09:30:00,13.01,13.01,12.81,12.86,1784400.0,6.7296,6.7296,6.6262,6.652,1784400.0
2005-02-18 10:00:00,12.85,12.9,12.77,12.79,1667300.0,6.6469,6.6727,6.6055,6.6158,1667300.0
2005-02-18 10:30:00,12.79,12.88,12.78,12.86,1095800.0,6.6158,6.6624,6.6107,6.652,1095800.0
2005-02-18 11:00:00,12.86,12.97,12.86,12.95,543200.0,6.652,6.7089,6.652,6.6986,543200.0
2005-02-18 11:30:00,12.96,12.99,12.92,12.94,517300.0,6.7038,6.7193,6.6831,6.6934,517300.0
2005-02-18 12:00:00,12.93,12.95,12.92,12.92,153600.0,6.6883,6.6986,6.6831,6.6831,153600.0
2005-02-18 12:30:00,12.92,12.94,12.91,12.94,520400.0,6.6831,6.6934,6.6779,6.6934,520400.0
2005-02-18 13:00:00,12.94,12.94,12.9,12.93,256900.0,6.6934,6.6934,6.6727,6.6883,256900.0
2005-02-18 13:30:00,12.92,12.93,12.91,12.92,195000.0,6.6831,6.6883,6.6779,6.6831,195000.0
2005-02-18 14:00:00,12.92,12.93,12.88,12.9,456000.0,6.6831,6.6883,6.6624,6.6727,456000.0
2005-02-18 14:30:00,12.9,12.94,12.89,12.92,377600.0,6.6727,6.6934,6.6676,6.6831,377600.0
2005-02-18 15:00:00,12.92,12.95,12.91,12.95,343600.0,6.6831,6.6986,6.6779,6.6986,343600.0
2005-02-18 15:30:00,12.95,12.98,12.94,12.95,726500.0,6.6986,6.7141,6.6934,6.6986,726500.0
2005-02-22 09:30:00,12.76,12.84,12.71,12.8,2039000.0,6.6003,6.6417,6.5745,6.621,2039000.0
2005-02-22 10:00:00,12.79,12.89,12.79,12.86,691400.0,6.6158,6.6676,6.6158,6.652,691400.0
2005-02-22 10:30:00,12.85,12.9,12.84,12.85,525300.0,6.6469,6.6727,6.6417,6.6469,525300.0
2005-02-22 11:00:00,12.84,12.88,12.81,12.87,499800.0,6.6417,6.6624,6.6262,6.6572,499800.0
2005-02-22 11:30:00,12.87,12.89,12.84,12.87,408200.0,6.6572,6.6676,6.6417,6.6572,408200.0
2005-02-22 12:00:00,12.88,12.9,12.82,12.85,408000.0,6.6624,6.6727,6.6314,6.6469,408000.0
2005-02-22 12:30:00,12.84,12.87,12.81,12.86,540200.0,6.6417,6.6572,6.6262,6.652,540200.0
2005-02-22 13:00:00,12.85,12.88,12.85,12.86,378500.0,6.6469,6.6624,6.6469,6.652,378500.0
2005-02-22 13:30:00,12.86,12.87,12.77,12.77,735900.0,6.652,6.6572,6.6055,6.6055,735900.0
2005-02-22 14:00:00,12.77,12.78,12.72,12.73,1772600.0,6.6055,6.6107,6.5796,6.5848,1772600.0
2005-02-22 14:30:00,12.73,12.76,12.72,12.75,468300.0,6.5848,6.6003,6.5796,6.5951,468300.0
2005-02-22 15:00:00,12.75,12.78,12.73,12.78,735900.0,6.5951,6.6107,6.5848,6.6107,735900.0
2005-02-22 15:30:00,12.78,12.81,12.75,12.76,1231900.0,6.6107,6.6262,6.5951,6.6003,1231900.0
2005-02-23 09:30:00,12.76,12.85,12.76,12.81,693600.0,6.6003,6.6469,6.6003,6.6262,693600.0
2005-02-23 10:00:00,12.81,12.82,12.78,12.8,538300.0,6.6262,6.6314,6.6107,6.621,538300.0
2005-02-23 10:30:00,12.79,12.81,12.78,12.8,259000.0,6.6158,6.6262,6.6107,6.621,259000.0
2005-02-23 11:00:00,12.8,12.86,12.8,12.86,580700.0,6.621,6.652,6.621,6.652,580700.0
2005-02-23 11:30:00,12.85,12.93,12.85,12.91,783900.0,6.6469,6.6883,6.6469,6.6779,783900.0
2005-02-23 12:00:00,12.91,12.92,12.86,12.87,329300.0,6.6779,6.6831,6.652,6.6572,329300.0
2005-02-23 12:30:00,12.87,12.89,12.85,12.86,225400.0,6.6572,6.6676,6.6469,6.652,225400.0
2005-02-23 13:00:00,12.86,12.86,12.73,12.74,557600.0,6.652,6.652,6.5848,6.59,557600.0
2005-02-23 13:30:00,12.74,12.78,12.73,12.75,429000.0,6.59,6.6107,6.5848,6.5951,429000.0
2005-02-23 14:00:00,12.75,12.8,12.74,12.79,966000.0,6.5951,6.621,6.59,6.6158,966000.0
2005-02-23 14:30:00,12.8,12.83,12.78,12.79,703800.0,6.621,6.6365,6.6107,6.6158,703800.0
2005-02-23 15:00:00,12.8,12.82,12.76,12.8,691600.0,6.621,6.6314,6.6003,6.621,691600.0
2005-02-23 15:30:00,12.8,12.82,12.77,12.82,979100.0,6.621,6.6314,6.6055,6.6314,979100.0
2005-02-24 09:30:00,12.83,12.86,12.75,12.79,877100.0,6.6365,6.652,6.5951,6.6158,877100.0
2005-02-24 10:00:00,12.79,12.83,12.78,12.81,575700.0,6.6158,6.6365,6.6107,6.6262,575700.0
2005-02-24 10:30:00,12.81,12.86,12.8,12.81,424300.0,6.6262,6.652,6.621,6.6262,424300.0
2005-02-24 11:00:00,12.81,12.85,12.79,12.84,307000.0,6.6262,6.6469,6.6158,6.6417,307000.0
2005-02-24 11:30:00,12.84,12.88,12.82,12.83,315900.0,6.6417,6.6624,6.6314,6.6365,315900.0
2005-02-24 12:00:00,12.84,12.86,12.81,12.84,300700.0,6.6417,6.652,6.6262,6.6417,300700.0
2005-02-24 12:30:00,12.84,12.87,12.82,12.83,231200.0,6.6417,6.6572,6.6314,6.6365,231200.0
2005-02-24 13:00:00,12.82,12.83,12.81,12.82,127100.0,6.6314,6.6365,6.6262,6.6314,127100.0
2005-02-24 13:30:00,12.81,12.85,12.81,12.83,158200.0,6.6262,6.6469,6.6262,6.6365,158200.0
2005-02-24 14:00:00,12.82,12.86,12.81,12.83,254700.0,6.6314,6.652,6.6262,6.6365,254700.0
2005-02-24 14:30:00,12.83,12.84,12.8,12.81,307800.0,6.6365,6.6417,6.621,6.6262,307800.0
2005-02-24 15:00:00,12.81,12.83,12.8,12.81,410300.0,6.6262,6.6365,6.621,6.6262,410300.0
2005-02-24 15:30:00,12.81,12.82,12.79,12.8,701200.0,6.6262,6.6314,6.6158,6.621,701200.0
2005-02-25 09:30:00,12.85,12.87,12.8,12.85,559600.0,6.6469,6.6572,6.621,6.6469,559600.0
2005-02-25 10:00:00,12.85,12.87,12.84,12.86,543800.0,6.6469,6.6572,6.6417,6.652,543800.0
2005-02-25 10:30:00,12.87,12.88,12.84,12.86,360400.0,6.6572,6.6624,6.6417,6.652,360400.0
2005-02-25 11:00:00,12.87,12.91,12.85,12.88,279400.0,6.6572,6.6779,6.6469,6.6624,279400.0
2005-02-25 11:30:00,12.88,12.95,12.87,12.95,232200.0,6.6624,6.6986,6.6572,6.6986,232200.0
2005-02-25 12:00:00,12.94,12.95,12.92,12.94,270300.0,6.6934,6.6986,6.6831,6.6934,270300.0
2005-02-25 12:30:00,12.94,12.98,12.94,12.97,337000.0,6.6934,6.7141,6.6934,6.7089,337000.0
2005-02-25 13:00:00,12.97,13.02,12.96,12.96,590400.0,6.7089,6.7348,6.7038,6.7038,590400.0
2005-02-25 13:30:00,12.97,13.0,12.96,12.97,398800.0,6.7089,6.7245,6.7038,6.7089,398800.0
2005-02-25 14:00:00,12.97,13.01,12.96,12.99,262800.0,6.7089,6.7296,6.7038,6.7193,262800.0
2005-02-25 14:30:00,12.98,13.0,12.97,12.99,225400.0,6.7141,6.7245,6.7089,6.7193,225400.0
2005-02-25 15:00:00,12.99,13.0,12.96,12.97,407400.0,6.7193,6.7245,6.7038,6.7089,407400.0
2005-02-25 15:30:00,12.98,13.0,12.97,12.99,675000.0,6.7141,6.7245,6.7089,6.7193,675000.0
2005-02-28 09:30:00,12.6,12.65,12.49,12.56,3265100.0,6.5176,6.5434,6.4607,6.4969,3265100.0
2005-02-28 10:00:00,12.57,12.58,12.51,12.58,1321700.0,6.502,6.5072,6.471,6.5072,1321700.0
2005-02-28 10:30:00,12.57,12.65,12.56,12.63,1588900.0,6.502,6.5434,6.4969,6.5331,1588900.0
2005-02-28 11:00:00,12.62,12.64,12.59,12.61,959200.0,6.5279,6.5382,6.5124,6.5227,959200.0
2005-02-28 11:30:00,12.6,12.64,12.58,12.58,1065300.0,6.5176,6.5382,6.5072,6.5072,1065300.0
2005-02-28 12:00:00,12.58,12.59,12.51,12.52,906000.0,6.5072,6.5124,6.471,6.4762,906000.0
2005-02-28 12:30:00,12.52,12.55,12.5,12.52,606300.0,6.4762,6.4917,6.4658,6.4762,606300.0
2005-02-28 13:00:00,12.52,12.55,12.5,12.51,644000.0,6.4762,6.4917,6.4658,6.471,644000.0
2005-02-28 13:30:00,12.51,12.51,12.5,12.5,640700.0,6.471,6.471,6.4658,6.4658,640700.0
2005-02-28 14:00:00,12.51,12.54,12.5,12.52,695600.0,6.471,6.4865,6.4658,6.4762,695600.0
2005-02-28 14:30:00,12.51,12.61,12.51,12.61,1087300.0,6.471,6.5227,6.471,6.5227,1087300.0
2005-02-28 15:00:00,12.61,12.64,12.57,12.61,1216800.0,6.5227,6.5382,6.502,6.5227,1216800.0
2005-02-28 15:30:00,12.62,12.67,12.56,12.64,2343800.0,6.5279,6.5538,6.4969,6.5382,2343800.0
2005-03-01 09:30:00,12.57,12.63,12.55,12.55,1155600.0,6.502,6.5331,6.4917,6.4917,1155600.0
2005-03-01 10:00:00,12.56,12.64,12.55,12.63,599600.0,6.4969,6.5382,6.4917,6.5331,599600.0
2005-03-01 10:30:00,12.63,12.64,12.57,12.62,899300.0,6.5331,6.5382,6.502,6.5279,899300.0
2005-03-01 11:00:00,12.61,12.65,12.58,12.65,758600.0,6.5227,6.5434,6.5072,6.5434,758600.0
2005-03-01 11:30:00,12.64,12.66,12.55,12.57,712100.0,6.5382,6.5486,6.4917,6.502,712100.0
2005-03-01 12:00:00,12.58,12.65,12.56,12.57,1016300.0,6.5072,6.5434,6.4969,6.502,1016300.0
2005-03-01 12:30:00,12.57,12.63,12.53,12.62,995700.0,6.502,6.5331,6.4813,6.5279,995700.0
2005-03-01 13:00:00,12.62,12.63,12.58,12.58,448600.0,6.5279,6.5331,6.5072,6.5072,448600.0
2005-03-01 13:30:00,12.58,12.61,12.56,12.57,658700.0,6.5072,6.5227,6.4969,6.502,658700.0
2005-03-01 14:00:00,12.57,12.59,12.54,12.56,834200.0,6.502,6.5124,6.4865,6.4969,834200.0
2005-03-01 14:30:00,12.57,12.61,12.56,12.59,1029200.0,6.502,6.5227,6.4969,6.5124,1029200.0
2005-03-01 15:00:00,12.59,12.66,12.58,12.66,811100.0,6.5124,6.5486,6.5072,6.5486,811100.0
2005-03-01 15:30:00,12.66,12.67,12.63,12.67,1155300.0,6.5486,6.5538,6.5331,6.5538,1155300.0
2005-03-02 09:30:00,12.56,12.57,12.45,12.54,1892100.0,6.4969,6.502,6.44,6.4865,1892100.0
2005-03-02 10:00:00,12.55,12.56,12.5,12.53,883400.0,6.4917,6.4969,6.4658,6.4813,883400.0
2005-03-02 10:30:00,12.52,12.59,12.51,12.58,457000.0,6.4762,6.5124,6.471,6.5072,457000.0
2005-03-02 11:00:00,12.57,12.68,12.56,12.67,783000.0,6.502,6.5589,6.4969,6.5538,783000.0
2005-03-02 11:30:00,12.67,12.73,12.66,12.66,770300.0,6.5538,6.5848,6.5486,6.5486,770300.0
2005-03-02 12:00:00,12.66,12.67,12.59,12.61,323800.0,6.5486,6.5538,6.5124,6.5227,323800.0
2005-03-02 12:30:00,12.61,12.63,12.56,12.61,479600.0,6.5227,6.5331,6.4969,6.5227,479600.0
2005-03-02 13:00:00,12.6,12.64,12.59,12.63,404900.0,6.5176,6.5382,6.5124,6.5331,404900.0
2005-03-02 13:30:00,12.62,12.64,12.56,12.57,422900.0,6.5279,6.5382,6.4969,6.502,422900.0
2005-03-02 14:00:00,12.57,12.59,12.54,12.58,445400.0,6.502,6.5124,6.4865,6.5072,445400.0
2005-03-02 14:30:00,12.58,12.58,12.52,12.54,493000.0,6.5072,6.5072,6.4762,6.4865,493000.0
2005-03-02 15:00:00,12.53,12.56,12.48,12.5,1515200.0,6.4813,6.4969,6.4555,6.4658,1515200.0
2005-03-02 15:30:00,12.51,12.51,12.47,12.47,1603200.0,6.471,6.471,6.4503,6.4503,1603200.0
2005-03-03 09:30:00,12.46,12.5,12.45,12.46,711700.0,6.4451,6.4658,6.44,6.4451,711700.0
2005-03-03 10:00:00,12.46,12.49,12.44,12.48,558900.0,6.4451,6.4607,6.4348,6.4555,558900.0
2005-03-03 10:30:00,12.48,12.54,12.47,12.54,655600.0,6.4555,6.4865,6.4503,6.4865,655600.0
2005-03-03 11:00:00,12.52,12.55,12.48,12.49,583000.0,6.4762,6.4917,6.4555,6.4607,583000.0
2005-03-03 11:30:00,12.5,12.52,12.47,12.48,490500.0,6.4658,6.4762,6.4503,6.4555,490500.0
2005-03-03 12:00:00,12.48,12.5,12.46,12.49,971400.0,6.4555,6.4658,6.4451,6.4607,971400.0
2005-03-03 12:30:00,12.49,12.51,12.46,12.48,392300.0,6.4607,6.471,6.4451,6.4555,392300.0
2005-03-03 13:00:00,12.48,12.49,12.46,12.47,356000.0,6.4555,6.4607,6.4451,6.4503,356000.0
2005-03-03 13:30:00,12.47,12.5,12.45,12.47,337000.0,6.4503,6.4658,6.44,6.4503,337000.0
2005-03-03 14:00:00,12.48,12.5,12.47,12.49,381500.0,6.4555,6.4658,6.4503,6.4607,381500.0
2005-03-03 14:30:00,12.49,12.52,12.48,12.51,613800.0,6.4607,6.4762,6.4555,6.471,613800.0
2005-03-03 15:00:00,12.51,12.51,12.49,12.5,390800.0,6.471,6.471,6.4607,6.4658,390800.0
2005-03-03 15:30:00,12.5,12.54,12.48,12.5,941200.0,6.4658,6.4865,6.4555,6.4658,941200.0
2005-03-04 09:30:00,12.5,12.53,12.45,12.5,922800.0,6.4658,6.4813,6.44,6.4658,922800.0
2005-03-04 10:00:00,12.51,12.61,12.5,12.6,758900.0,6.471,6.5227,6.4658,6.5176,758900.0
2005-03-04 10:30:00,12.6,12.61,12.5,12.5,555000.0,6.5176,6.5227,6.4658,6.4658,555000.0
2005-03-04 11:00:00,12.5,12.51,12.48,12.51,559600.0,6.4658,6.471,6.4555,6.471,559600.0
2005-03-04 11:30:00,12.51,12.51,12.44,12.44,391600.0,6.471,6.471,6.4348,6.4348,391600.0
2005-03-04 12:00:00,12.44,12.5,12.43,12.45,395100.0,6.4348,6.4658,6.4296,6.44,395100.0
2005-03-04 12:30:00,12.45,12.47,12.45,12.46,261000.0,6.44,6.4503,6.44,6.4451,261000.0
2005-03-04 13:00:00,12.47,12.48,12.46,12.46,243200.0,6.4503,6.4555,6.4451,6.4451,243200.0
2005-03-04 13:30:00,12.47,12.48,12.45,12.47,270900.0,6.4503,6.4555,6.44,6.4503,270900.0
2005-03-04 14:00:00,12.46,12.47,12.42,12.43,395200.0,6.4451,6.4503,6.4244,6.4296,395200.0
2005-03-04 14:30:00,12.42,12.46,12.42,12.43,427600.0,6.4244,6.4451,6.4244,6.4296,427600.0
2005-03-04 15:00:00,12.43,12.43,12.4,12.41,669700.0,6.4296,6.4296,6.4141,6.4193,669700.0
2005-03-04 15:30:00,12.41,12.41,12.38,12.4,1148700.0,6.4193,6.4193,6.4038,6.4141,1148700.0
2005-03-07 09:30:00,12.33,12.4,12.32,12.37,786800.0,6.3779,6.4141,6.3727,6.3986,786800.0
2005-03-07 10:00:00,12.37,12.39,12.36,12.38,569600.0,6.3986,6.4089,6.3934,6.4038,569600.0
2005-03-07 10:30:00,12.37,12.38,12.36,12.36,361200.0,6.3986,6.4038,6.3934,6.3934,361200.0
2005-03-07 11:00:00,12.36,12.39,12.36,12.37,596500.0,6.3934,6.4089,6.3934,6.3986,596500.0
2005-03-07 11:30:00,12.37,12.43,12.36,12.41,680300.0,6.3986,6.4296,6.3934,6.4193,680300.0
2005-03-07 12:00:00,12.4,12.41,12.36,12.37,321200.0,6.4141,6.4193,6.3934,6.3986,321200.0
2005-03-07 12:30:00,12.37,12.45,12.37,12.43,423400.0,6.3986,6.44,6.3986,6.4296,423400.0
2005-03-07 13:00:00,12.43,12.46,12.38,12.39,415400.0,6.4296,6.4451,6.4038,6.4089,415400.0
2005-03-07 13:30:00,12.39,12.41,12.38,12.4,426100.0,6.4089,6.4193,6.4038,6.4141,426100.0
2005-03-07 14:00:00,12.39,12.47,12.39,12.46,679800.0,6.4089,6.4503,6.4089,6.4451,679800.0
2005-03-07 14:30:00,12.46,12.5,12.44,12.48,492600.0,6.4451,6.4658,6.4348,6.4555,492600.0
2005-03-07 15:00:00,12.48,12.56,12.47,12.55,1914500.0,6.4555,6.4969,6.4503,6.4917,1914500.0
2005-03-07 15:30:00,12.54,12.58,12.5,12.52,1970800.0,6.4865,6.5072,6.4658,6.4762,1970800.0
2005-03-08 09:30:00,12.43,12.55,12.42,12.45,655000.0,6.4296,6.4917,6.4244,6.44,655000.0
2005-03-08 10:00:00,12.45,12.48,12.44,12.47,699600.0,6.44,6.4555,6.4348,6.4503,699600.0
2005-03-08 10:30:00,12.47,12.47,12.4,12.4,1174300.0,6.4503,6.4503,6.4141,6.4141,1174300.0
2005-03-08 11:00:00,12.4,12.45,12.4,12.41,307000.0,6.4141,6.44,6.4141,6.4193,307000.0
2005-03-08 11:30:00,12.41,12.48,12.41,12.45,374500.0,6.4193,6.4555,6.4193,6.44,374500.0
2005-03-08 12:00:00,12.47,12.48,12.41,12.42,318100.0,6.4503,6.4555,6.4193,6.4244,318100.0
2005-03-08 12:30:00,12.42,12.45,12.42,12.44,191700.0,6.4244,6.44,6.4244,6.4348,191700.0
2005-03-08 13:00:00,12.44,12.45,12.43,12.44,283700.0,6.4348,6.44,6.4296,6.4348,283700.0
2005-03-08 13:30:00,12.44,12.45,12.42,12.44,251300.0,6.4348,6.44,6.4244,6.4348,251300.0
2005-03-08 14:00:00,12.43,12.45,12.43,12.45,268700.0,6.4296,6.44,6.4296,6.44,268700.0
2005-03-08 14:30:00,12.45,12.46,12.43,12.44,488200.0,6.44,6.4451,6.4296,6.4348,488200.0
2005-03-08 15:00:00,12.45,12.48,12.44,12.46,559600.0,6.44,6.4555,6.4348,6.4451,559600.0
2005-03-08 15:30:00,12.46,12.47,12.44,12.45,1231200.0,6.4451,6.4503,6.4348,6.44,1231200.0
2005-03-09 09:30:00,12.41,12.44,12.31,12.31,1167200.0,6.4193,6.4348,6.3675,6.3675,1167200.0
2005-03-09 10:00:00,12.31,12.32,12.29,12.3,758900.0,6.3675,6.3727,6.3572,6.3624,758900.0
2005-03-09 10:30:00,12.29,12.35,12.29,12.3,701600.0,6.3572,6.3882,6.3572,6.3624,701600.0
2005-03-09 11:00:00,12.29,12.34,12.28,12.32,630900.0,6.3572,6.3831,6.352,6.3727,630900.0
2005-03-09 11:30:00,12.33,12.35,12.32,12.34,879000.0,6.3779,6.3882,6.3727,6.3831,879000.0
2005-03-09 12:00:00,12.34,12.36,12.3,12.34,757500.0,6.3831,6.3934,6.3624,6.3831,757500.0
2005-03-09 12:30:00,12.33,12.35,12.32,12.32,455700.0,6.3779,6.3882,6.3727,6.3727,455700.0
2005-03-09 13:00:00,12.32,12.35,12.32,12.33,548000.0,6.3727,6.3882,6.3727,6.3779,548000.0
2005-03-09 13:30:00,12.34,12.36,12.33,12.35,648600.0,6.3831,6.3934,6.3779,6.3882,648600.0
2005-03-09 14:00:00,12.35,12.37,12.34,12.36,438300.0,6.3882,6.3986,6.3831,6.3934,438300.0
2005-03-09 14:30:00,12.36,12.37,12.34,12.37,649700.0,6.3934,6.3986,6.3831,6.3986,649700.0
2005-03-09 15:00:00,12.36,12.37,12.35,12.35,625700.0,6.3934,6.3986,6.3882,6.3882,625700.0
2005-03-09 15:30:00,12.35,12.36,12.32,12.33,1353400.0,6.3882,6.3934,6.3727,6.3779,1353400.0
2005-03-10 09:30:00,12.32,12.42,12.32,12.37,638700.0,6.3727,6.4244,6.3727,6.3986,638700.0
2005-03-10 10:00:00,12.37,12.38,12.34,12.36,613000.0,6.3986,6.4038,6.3831,6.3934,613000.0
2005-03-10 10:30:00,12.37,12.51,12.36,12.46,946300.0,6.3986,6.471,6.3934,6.4451,946300.0
2005-03-10 11:00:00,12.45,12.48,12.37,12.43,380900.0,6.44,6.4555,6.3986,6.4296,380900.0
2005-03-10 11:30:00,12.43,12.46,12.4,12.44,293200.0,6.4296,6.4451,6.4141,6.4348,293200.0
2005-03-10 12:00:00,12.44,12.47,12.43,12.45,312900.0,6.4348,6.4503,6.4296,6.44,312900.0
2005-03-10 12:30:00,12.44,12.45,12.44,12.44,154900.0,6.4348,6.44,6.4348,6.4348,154900.0
2005-03-10 13:00:00,12.45,12.45,12.41,12.43,545200.0,6.44,6.44,6.4193,6.4296,545200.0
2005-03-10 13:30:00,12.43,12.47,12.39,12.44,572000.0,6.4296,6.4503,6.4089,6.4348,572000.0
2005-03-10 14:00:00,12.44,12.46,12.43,12.43,252500.0,6.4348,6.4451,6.4296,6.4296,252500.0
2005-03-10 14:30:00,12.44,12.44,12.4,12.41,448400.0,6.4348,6.4348,6.4141,6.4193,448400.0
2005-03-10 15:00:00,12.41,12.42,12.36,12.39,628900.0,6.4193,6.4244,6.3934,6.4089,628900.0
2005-03-10 15:30:00,12.38,12.39,12.34,12.36,1599100.0,6.4038,6.4089,6.3831,6.3934,1599100.0
2005-03-11 09:30:00,12.55,12.6,12.43,12.53,1217200.0,6.4917,6.5176,6.4296,6.4813,1217200.0
2005-03-11 10:00:00,12.54,12.54,12.47,12.48,548100.0,6.4865,6.4865,6.4503,6.4555,548100.0
2005-03-11 10:30:00,12.48,12.53,12.43,12.46,327000.0,6.4555,6.4813,6.4296,6.4451,327000.0
2005-03-11 11:00:00,12.45,12.47,12.43,12.46,294800.0,6.44,6.4503,6.4296,6.4451,294800.0
2005-03-11 11:30:00,12.47,12.47,12.41,12.44,446500.0,6.4503,6.4503,6.4193,6.4348,446500.0
2005-03-11 12:00:00,12.45,12.45,12.43,12.43,167600.0,6.44,6.44,6.4296,6.4296,167600.0
2005-03-11 12:30:00,12.44,12.44,12.4,12.42,190100.0,6.4348,6.4348,6.4141,6.4244,190100.0
2005-03-11 13:00:00,12.42,12.45,12.42,12.44,113100.0,6.4244,6.44,6.4244,6.4348,113100.0
2005-03-11 13:30:00,12.45,12.45,12.4,12.42,278400.0,6.44,6.44,6.4141,6.4244,278400.0
2005-03-11 14:00:00,12.41,12.46,12.41,12.43,159000.0,6.4193,6.4451,6.4193,6.4296,159000.0
2005-03-11 14:30:00,12.43,12.46,12.4,12.42,270900.0,6.4296,6.4451,6.4141,6.4244,270900.0
2005-03-11 15:00:00,12.42,12.43,12.4,12.41,390400.0,6.4244,6.4296,6.4141,6.4193,390400.0
2005-03-11 15:30:00,12.41,12.41,12.37,12.38,659600.0,6.4193,6.4193,6.3986,6.4038,659600.0
2005-03-14 09:30:00,12.39,12.42,12.32,12.35,846100.0,6.4089,6.4244,6.3727,6.3882,846100.0
2005-03-14 10:00:00,12.34,12.37,12.3,12.35,474500.0,6.3831,6.3986,6.3624,6.3882,474500.0
2005-03-14 10:30:00,12.35,12.4,12.3,12.37,727300.0,6.3882,6.4141,6.3624,6.3986,727300.0
2005-03-14 11:00:00,12.37,12.41,12.36,12.37,353000.0,6.3986,6.4193,6.3934,6.3986,353000.0
2005-03-14 11:30:00,12.37,12.39,12.36,12.37,260200.0,6.3986,6.4089,6.3934,6.3986,260200.0
2005-03-14 12:00:00,12.37,12.38,12.36,12.37,146600.0,6.3986,6.4038,6.3934,6.3986,146600.0
2005-03-14 12:30:00,12.36,12.39,12.35,12.37,222400.0,6.3934,6.4089,6.3882,6.3986,222400.0
2005-03-14 13:00:00,12.38,12.39,12.32,12.34,189700.0,6.4038,6.4089,6.3727,6.3831,189700.0
2005-03-14 13:30:00,12.33,12.35,12.32,12.33,175200.0,6.3779,6.3882,6.3727,6.3779,175200.0
2005-03-14 14:00:00,12.34,12.36,12.33,12.33,201700.0,6.3831,6.3934,6.3779,6.3779,201700.0
2005-03-14 14:30:00,12.33,12.36,12.32,12.35,257400.0,6.3779,6.3934,6.3727,6.3882,257400.0
2005-03-14 15:00:00,12.35,12.39,12.32,12.39,596100.0,6.3882,6.4089,6.3727,6.4089,596100.0
2005-03-14 15:30:00,12.39,12.4,12.35,12.39,684300.0,6.4089,6.4141,6.3882,6.4089,684300.0
2005-03-15 09:30:00,12.44,12.47,12.39,12.43,714000.0,6.4348,6.4503,6.4089,6.4296,714000.0
2005-03-15 10:00:00,12.42,12.43,12.37,12.42,626700.0,6.4244,6.4296,6.3986,6.4244,626700.0
2005-03-15 10:30:00,12.43,12.43,12.39,12.39,409700.0,6.4296,6.4296,6.4089,6.4089,409700.0
2005-03-15 11:00:00,12.4,12.43,12.38,12.4,510600.0,6.4141,6.4296,6.4038,6.4141,510600.0
2005-03-15 11:30:00,12.39,12.4,12.29,12.29,767100.0,6.4089,6.4141,6.3572,6.3572,767100.0
2005-03-15 12:00:00,12.29,12.33,12.27,12.32,333600.0,6.3572,6.3779,6.3469,6.3727,333600.0
2005-03-15 12:30:00,12.31,12.32,12.27,12.29,406100.0,6.3675,6.3727,6.3469,6.3572,406100.0
2005-03-15 13:00:00,12.3,12.3,12.26,12.26,555000.0,6.3624,6.3624,6.3417,6.3417,555000.0
2005-03-15 13:30:00,12.27,12.29,12.0,12.27,428500.0,6.3469,6.3572,6.2072,6.3469,428500.0
2005-03-15 14:00:00,12.27,12.29,12.2,12.23,503900.0,6.3469,6.3572,6.3106,6.3262,503900.0
2005-03-15 14:30:00,12.23,12.28,12.21,12.27,679400.0,6.3262,6.352,6.3158,6.3469,679400.0
2005-03-15 15:00:00,12.27,12.29,12.23,12.24,530100.0,6.3469,6.3572,6.3262,6.3313,530100.0
2005-03-15 15:30:00,12.25,12.27,12.2,12.23,1282700.0,6.3365,6.3469,6.3106,6.3262,1282700.0
2005-03-16 09:30:00,11.82,11.88,11.4,11.77,5507000.0,6.1141,6.1451,5.8968,6.0882,5507000.0
2005-03-16 10:00:00,11.76,11.84,11.72,11.79,2503400.0,6.0831,6.1244,6.0624,6.0986,2503400.0
2005-03-16 10:30:00,11.8,11.8,11.65,11.75,1618900.0,6.1037,6.1037,6.0262,6.0779,1618900.0
2005-03-16 11:00:00,11.76,11.8,11.7,11.73,2598800.0,6.0831,6.1037,6.052,6.0675,2598800.0
2005-03-16 11:30:00,11.73,11.77,11.7,11.75,1412700.0,6.0675,6.0882,6.052,6.0779,1412700.0
2005-03-16 12:00:00,11.75,12.0,11.41,11.8,3548100.0,6.0779,6.2072,5.902,6.1037,3548100.0
2005-03-16 12:30:00,11.77,11.94,11.75,11.94,1767500.0,6.0882,6.1762,6.0779,6.1762,1767500.0
2005-03-16 13:00:00,11.94,11.98,11.82,11.87,2700900.0,6.1762,6.1968,6.1141,6.1399,2700900.0
2005-03-16 13:30:00,11.87,11.9,11.83,11.9,1292500.0,6.1399,6.1555,6.1193,6.1555,1292500.0
2005-03-16 14:00:00,11.9,11.92,11.86,11.91,976000.0,6.1555,6.1658,6.1348,6.1606,976000.0
2005-03-16 14:30:00,11.9,11.96,11.88,11.93,1256200.0,6.1555,6.1865,6.1451,6.171,1256200.0
2005-03-16 15:00:00,11.93,12.02,11.92,11.94,1398700.0,6.171,6.2175,6.1658,6.1762,1398700.0
2005-03-16 15:30:00,11.94,11.94,11.9,11.9,1973600.0,6.1762,6.1762,6.1555,6.1555,1973600.0
2005-03-17 09:30:00,11.72,11.73,11.6,11.62,3739400.0,6.0624,6.0675,6.0003,6.0106,3739400.0
2005-03-17 10:00:00,11.63,11.64,11.54,11.61,2099600.0,6.0158,6.021,5.9693,6.0055,2099600.0
2005-03-17 10:30:00,11.62,11.71,11.6,11.7,1232700.0,6.0106,6.0572,6.0003,6.052,1232700.0
2005-03-17 11:00:00,11.7,11.8,11.68,11.8,1890000.0,6.052,6.1037,6.0417,6.1037,1890000.0
2005-03-17 11:30:00,11.81,11.92,11.8,11.87,994400.0,6.1089,6.1658,6.1037,6.1399,994400.0
2005-03-17 12:00:00,11.87,11.88,11.73,11.76,1279600.0,6.1399,6.1451,6.0675,6.0831,1279600.0
2005-03-17 12:30:00,11.76,11.79,11.72,11.72,926600.0,6.0831,6.0986,6.0624,6.0624,926600.0
2005-03-17 13:00:00,11.72,11.73,11.71,11.73,549500.0,6.0624,6.0675,6.0572,6.0675,549500.0
2005-03-17 13:30:00,11.72,11.74,11.7,11.73,1079700.0,6.0624,6.0727,6.052,6.0675,1079700.0
2005-03-17 14:00:00,11.73,11.74,11.68,11.73,740900.0,6.0675,6.0727,6.0417,6.0675,740900.0
2005-03-17 14:30:00,11.73,11.74,11.66,11.68,1054500.0,6.0675,6.0727,6.0313,6.0417,1054500.0
2005-03-17 15:00:00,11.68,11.74,11.66,11.7,1216100.0,6.0417,6.0727,6.0313,6.052,1216100.0
2005-03-17 15:30:00,11.7,11.74,11.65,11.68,1655700.0,6.052,6.0727,6.0262,6.0417,1655700.0
2005-03-18 09:30:00,11.67,11.68,11.55,11.59,2385900.0,6.0365,6.0417,5.9744,5.9951,2385900.0
2005-03-18 10:00:00,11.59,11.64,11.56,11.56,965000.0,5.9951,6.021,5.9796,5.9796,965000.0
2005-03-18 10:30:00,11.57,11.57,11.43,11.5,1262000.0,5.9848,5.9848,5.9124,5.9486,1262000.0
2005-03-18 11:00:00,11.5,11.5,11.44,11.45,593100.0,5.9486,5.9486,5.9175,5.9227,593100.0
2005-03-18 11:30:00,11.46,11.46,11.41,11.43,612000.0,5.9279,5.9279,5.902,5.9124,612000.0
2005-03-18 12:00:00,11.42,11.45,11.41,11.43,960500.0,5.9072,5.9227,5.902,5.9124,960500.0
2005-03-18 12:30:00,11.42,11.44,11.36,11.39,1034200.0,5.9072,5.9175,5.8761,5.8917,1034200.0
2005-03-18 13:00:00,11.39,11.4,11.34,11.36,883200.0,5.8917,5.8968,5.8658,5.8761,883200.0
2005-03-18 13:30:00,11.36,11.37,11.26,11.3,1241300.0,5.8761,5.8813,5.8244,5.8451,1241300.0
2005-03-18 14:00:00,11.29,11.37,11.29,11.35,487200.0,5.8399,5.8813,5.8399,5.871,487200.0
2005-03-18 14:30:00,11.35,11.36,11.31,11.34,645600.0,5.871,5.8761,5.8503,5.8658,645600.0
2005-03-18 15:00:00,11.35,11.36,11.29,11.32,1525300.0,5.871,5.8761,5.8399,5.8555,1525300.0
2005-03-18 15:30:00,11.31,11.43,11.3,11.37,2467300.0,5.8503,5.9124,5.8451,5.8813,2467300.0
2005-03-21 09:30:00,11.37,11.37,11.26,11.36,1289700.0,5.8813,5.8813,5.8244,5.8761,1289700.0
2005-03-21 10:00:00,11.36,11.4,11.11,11.22,2409600.0,5.8761,5.8968,5.7468,5.8037,2409600.0
2005-03-21 10:30:00,11.23,11.23,11.1,11.13,1783800.0,5.8089,5.8089,5.7417,5.7572,1783800.0
2005-03-21 11:00:00,11.13,11.18,11.11,11.17,1254700.0,5.7572,5.783,5.7468,5.7779,1254700.0
2005-03-21 11:30:00,11.17,11.3,11.17,11.29,1228600.0,5.7779,5.8451,5.7779,5.8399,1228600.0
2005-03-21 12:00:00,11.28,11.45,11.28,11.38,1155700.0,5.8348,5.9227,5.8348,5.8865,1155700.0
2005-03-21 12:30:00,11.38,11.4,11.32,11.35,432400.0,5.8865,5.8968,5.8555,5.871,432400.0
2005-03-21 13:00:00,11.34,11.38,11.27,11.33,522900.0,5.8658,5.8865,5.8296,5.8606,522900.0
2005-03-21 13:30:00,11.33,11.34,11.28,11.3,481600.0,5.8606,5.8658,5.8348,5.8451,481600.0
2005-03-21 14:00:00,11.29,11.35,11.29,11.35,458100.0,5.8399,5.871,5.8399,5.871,458100.0
2005-03-21 14:30:00,11.34,11.36,11.31,11.35,577500.0,5.8658,5.8761,5.8503,5.871,577500.0
2005-03-21 15:00:00,11.35,11.53,11.34,11.49,1141700.0,5.871,5.9641,5.8658,5.9434,1141700.0
2005-03-21 15:30:00,11.5,11.6,11.45,11.5,2404500.0,5.9486,6.0003,5.9227,5.9486,2404500.0
2005-03-22 09:30:00,11.4,11.56,11.35,11.56,1258700.0,5.8968,5.9796,5.871,5.9796,1258700.0
2005-03-22 10:00:00,11.56,11.63,11.45,11.46,1061100.0,5.9796,6.0158,5.9227,5.9279,1061100.0
2005-03-22 10:30:00,11.46,11.48,11.44,11.45,354100.0,5.9279,5.9382,5.9175,5.9227,354100.0
2005-03-22 11:00:00,11.45,11.48,11.42,11.48,590200.0,5.9227,5.9382,5.9072,5.9382,590200.0
2005-03-22 11:30:00,11.48,11.52,11.46,11.5,618800.0,5.9382,5.9589,5.9279,5.9486,618800.0
2005-03-22 12:00:00,11.53,11.55,11.47,11.49,427700.0,5.9641,5.9744,5.933,5.9434,427700.0
2005-03-22 12:30:00,11.49,11.49,11.46,11.48,139200.0,5.9434,5.9434,5.9279,5.9382,139200.0
2005-03-22 13:00:00,11.47,11.49,11.43,11.43,397000.0,5.933,5.9434,5.9124,5.9124,397000.0
2005-03-22 13:30:00,11.44,11.44,11.41,11.43,751700.0,5.9175,5.9175,5.902,5.9124,751700.0
2005-03-22 14:00:00,11.43,11.45,11.29,11.35,808000.0,5.9124,5.9227,5.8399,5.871,808000.0
2005-03-22 14:30:00,11.35,11.4,11.24,11.26,1344500.0,5.871,5.8968,5.8141,5.8244,1344500.0
2005-03-22 15:00:00,11.26,11.26,11.15,11.18,1609400.0,5.8244,5.8244,5.7675,5.783,1609400.0
2005-03-22 15:30:00,11.17,11.23,11.15,11.18,1867800.0,5.7779,5.8089,5.7675,5.783,1867800.0
2005-03-23 09:30:00,11.17,11.27,11.17,11.18,1148500.0,5.7779,5.8296,5.7779,5.783,1148500.0
2005-03-23 10:00:00,11.18,11.27,11.12,11.13,821500.0,5.783,5.8296,5.752,5.7572,821500.0
2005-03-23 10:30:00,11.13,11.15,10.94,10.95,1950200.0,5.7572,5.7675,5.6589,5.6641,1950200.0
2005-03-23 11:00:00,10.94,11.04,10.94,11.04,1361400.0,5.6589,5.7106,5.6589,5.7106,1361400.0
2005-03-23 11:30:00,11.03,11.05,10.99,11.0,908900.0,5.7054,5.7158,5.6848,5.6899,908900.0
2005-03-23 12:00:00,11.01,11.02,10.97,11.01,2379400.0,5.6951,5.7003,5.6744,5.6951,2379400.0
2005-03-23 12:30:00,11.01,11.02,10.99,11.01,625000.0,5.6951,5.7003,5.6848,5.6951,625000.0
2005-03-23 13:00:00,11.02,11.05,11.01,11.04,1142800.0,5.7003,5.7158,5.6951,5.7106,1142800.0
2005-03-23 13:30:00,11.03,11.05,11.0,11.05,661800.0,5.7054,5.7158,5.6899,5.7158,661800.0
2005-03-23 14:00:00,11.04,11.05,10.99,11.0,1618100.0,5.7106,5.7158,5.6848,5.6899,1618100.0
2005-03-23 14:30:00,11.01,11.02,10.97,10.99,768100.0,5.6951,5.7003,5.6744,5.6848,768100.0
2005-03-23 15:00:00,10.99,11.03,10.98,11.01,1262300.0,5.6848,5.7054,5.6796,5.6951,1262300.0
2005-03-23 15:30:00,11.01,11.02,10.97,10.99,2005100.0,5.6951,5.7003,5.6744,5.6848,2005100.0
2005-03-24 09:30:00,10.98,11.14,10.95,11.14,1446200.0,5.6796,5.7623,5.6641,5.7623,1446200.0
2005-03-24 10:00:00,11.14,11.23,11.13,11.21,1005600.0,5.7623,5.8089,5.7572,5.7986,1005600.0
2005-03-24 10:30:00,11.21,11.28,11.19,11.27,1192500.0,5.7986,5.8348,5.7882,5.8296,1192500.0
2005-03-24 11:00:00,11.26,11.33,11.23,11.29,859900.0,5.8244,5.8606,5.8089,5.8399,859900.0
2005-03-24 11:30:00,11.29,11.38,11.29,11.38,598900.0,5.8399,5.8865,5.8399,5.8865,598900.0
2005-03-24 12:00:00,11.38,11.51,11.37,11.44,1081600.0,5.8865,5.9537,5.8813,5.9175,1081600.0
2005-03-24 12:30:00,11.45,11.54,11.42,11.42,1168900.0,5.9227,5.9693,5.9072,5.9072,1168900.0
2005-03-24 13:00:00,11.42,11.43,11.37,11.39,707300.0,5.9072,5.9124,5.8813,5.8917,707300.0
2005-03-24 13:30:00,11.38,11.43,11.35,11.41,717900.0,5.8865,5.9124,5.871,5.902,717900.0
2005-03-24 14:00:00,11.42,11.45,11.39,11.41,530500.0,5.9072,5.9227,5.8917,5.902,530500.0
2005-03-24 14:30:00,11.41,11.43,11.39,11.42,771800.0,5.902,5.9124,5.8917,5.9072,771800.0
2005-03-24 15:00:00,11.41,11.42,11.32,11.33,1030300.0,5.902,5.9072,5.8555,5.8606,1030300.0
2005-03-24 15:30:00,11.33,11.35,11.27,11.33,1311800.0,5.8606,5.871,5.8296,5.8606,1311800.0
2005-03-28 09:30:00,11.24,11.32,11.21,11.3,1057200.0,5.8141,5.8555,5.7986,5.8451,1057200.0
2005-03-28 10:00:00,11.31,11.33,11.3,11.31,403900.0,5.8503,5.8606,5.8451,5.8503,403900.0
2005-03-28 10:30:00,11.31,11.33,11.3,11.32,424600.0,5.8503,5.8606,5.8451,5.8555,424600.0
2005-03-28 11:00:00,11.32,11.35,11.31,11.33,339600.0,5.8555,5.871,5.8503,5.8606,339600.0
2005-03-28 11:30:00,11.33,11.35,11.3,11.3,349000.0,5.8606,5.871,5.8451,5.8451,349000.0
2005-03-28 12:00:00,11.3,11.32,11.29,11.31,335100.0,5.8451,5.8555,5.8399,5.8503,335100.0
2005-03-28 12:30:00,11.31,11.33,11.28,11.32,312700.0,5.8503,5.8606,5.8348,5.8555,312700.0
2005-03-28 13:00:00,11.33,11.34,11.28,11.31,397600.0,5.8606,5.8658,5.8348,5.8503,397600.0
2005-03-28 13:30:00,11.31,11.34,11.29,11.29,190400.0,5.8503,5.8658,5.8399,5.8399,190400.0
2005-03-28 14:00:00,11.3,11.3,11.22,11.26,389100.0,5.8451,5.8451,5.8037,5.8244,389100.0
2005-03-28 14:30:00,11.25,11.31,11.25,11.3,387600.0,5.8192,5.8503,5.8192,5.8451,387600.0
2005-03-28 15:00:00,11.3,11.33,11.25,11.26,564300.0,5.8451,5.8606,5.8192,5.8244,564300.0
2005-03-28 15:30:00,11.27,11.3,11.18,11.23,1255800.0,5.8296,5.8451,5.783,5.8089,1255800.0
2005-03-29 09:30:00,11.26,11.39,11.22,11.33,949800.0,5.8244,5.8917,5.8037,5.8606,949800.0
2005-03-29 10:00:00,11.33,11.35,11.27,11.34,448500.0,5.8606,5.871,5.8296,5.8658,448500.0
2005-03-29 10:30:00,11.35,11.39,11.33,11.36,723600.0,5.871,5.8917,5.8606,5.8761,723600.0
2005-03-29 11:00:00,11.36,11.39,11.35,11.37,355300.0,5.8761,5.8917,5.871,5.8813,355300.0
2005-03-29 11:30:00,11.37,11.4,11.36,11.38,1081000.0,5.8813,5.8968,5.8761,5.8865,1081000.0
2005-03-29 12:00:00,11.38,11.4,11.37,11.38,270500.0,5.8865,5.8968,5.8813,5.8865,270500.0
2005-03-29 12:30:00,11.37,11.41,11.37,11.38,344100.0,5.8813,5.902,5.8813,5.8865,344100.0
2005-03-29 13:00:00,11.38,11.39,11.28,11.3,591700.0,5.8865,5.8917,5.8348,5.8451,591700.0
2005-03-29 13:30:00,11.3,11.32,11.28,11.3,434900.0,5.8451,5.8555,5.8348,5.8451,434900.0
2005-03-29 14:00:00,11.31,11.32,11.25,11.31,396500.0,5.8503,5.8555,5.8192,5.8503,396500.0
2005-03-29 14:30:00,11.31,11.34,11.29,11.32,321700.0,5.8503,5.8658,5.8399,5.8555,321700.0
2005-03-29 15:00:00,11.32,11.34,11.29,11.32,546500.0,5.8555,5.8658,5.8399,5.8555,546500.0
2005-03-29 15:30:00,11.32,11.35,11.26,11.27,1111100.0,5.8555,5.871,5.8244,5.8296,1111100.0
2005-03-30 09:30:00,11.25,11.35,11.25,11.31,749100.0,5.8192,5.871,5.8192,5.8503,749100.0
2005-03-30 10:00:00,11.32,11.33,11.29,11.33,546800.0,5.8555,5.8606,5.8399,5.8606,546800.0
2005-03-30 10:30:00,11.33,11.38,11.32,11.35,635400.0,5.8606,5.8865,5.8555,5.871,635400.0
2005-03-30 11:00:00,11.34,11.44,11.31,11.43,688400.0,5.8658,5.9175,5.8503,5.9124,688400.0
2005-03-30 11:30:00,11.43,11.45,11.42,11.44,646300.0,5.9124,5.9227,5.9072,5.9175,646300.0
2005-03-30 12:00:00,11.45,11.47,11.4,11.41,608200.0,5.9227,5.933,5.8968,5.902,608200.0
2005-03-30 12:30:00,11.42,11.46,11.4,11.42,418200.0,5.9072,5.9279,5.8968,5.9072,418200.0
2005-03-30 13:00:00,11.41,11.48,11.4,11.48,792100.0,5.902,5.9382,5.8968,5.9382,792100.0
2005-03-30 13:30:00,11.48,11.51,11.46,11.47,520300.0,5.9382,5.9537,5.9279,5.933,520300.0
2005-03-30 14:00:00,11.47,11.51,11.47,11.48,813500.0,5.933,5.9537,5.933,5.9382,813500.0
2005-03-30 14:30:00,11.49,11.52,11.46,11.5,856800.0,5.9434,5.9589,5.9279,5.9486,856800.0
2005-03-30 15:00:00,11.5,11.51,11.46,11.47,1197800.0,5.9486,5.9537,5.9279,5.933,1197800.0
2005-03-30 15:30:00,11.48,11.49,11.41,11.44,1537800.0,5.9382,5.9434,5.902,5.9175,1537800.0
2005-03-31 09:30:00,11.42,11.53,11.35,11.49,563500.0,5.9072,5.9641,5.871,5.9434,563500.0
2005-03-31 10:00:00,11.47,11.47,11.36,11.38,440200.0,5.933,5.933,5.8761,5.8865,440200.0
2005-03-31 10:30:00,11.39,11.51,11.36,11.5,448900.0,5.8917,5.9537,5.8761,5.9486,448900.0
2005-03-31 11:00:00,11.5,11.5,11.44,11.46,261700.0,5.9486,5.9486,5.9175,5.9279,261700.0
2005-03-31 11:30:00,11.47,11.47,11.41,11.46,253100.0,5.933,5.933,5.902,5.9279,253100.0
2005-03-31 12:00:00,11.46,11.48,11.43,11.43,259200.0,5.9279,5.9382,5.9124,5.9124,259200.0
2005-03-31 12:30:00,11.43,11.46,11.43,11.45,122400.0,5.9124,5.9279,5.9124,5.9227,122400.0
2005-03-31 13:00:00,11.46,11.46,11.41,11.44,142900.0,5.9279,5.9279,5.902,5.9175,142900.0
2005-03-31 13:30:00,11.44,11.46,11.43,11.44,133800.0,5.9175,5.9279,5.9124,5.9175,133800.0
2005-03-31 14:00:00,11.44,11.44,11.4,11.4,287800.0,5.9175,5.9175,5.8968,5.8968,287800.0
2005-03-31 14:30:00,11.4,11.45,11.4,11.44,409500.0,5.8968,5.9227,5.8968,5.9175,409500.0
2005-03-31 15:00:00,11.44,11.44,11.36,11.37,703500.0,5.9175,5.9175,5.8761,5.8813,703500.0
2005-03-31 15:30:00,11.37,11.37,11.31,11.32,1792600.0,5.8813,5.8813,5.8503,5.8555,1792600.0
2005-04-01 09:30:00,11.65,11.69,11.54,11.61,1667300.0,6.0262,6.0468,5.9693,6.0055,1667300.0
2005-04-01 10:00:00,11.61,11.64,11.47,11.49,873200.0,6.0055,6.021,5.933,5.9434,873200.0
2005-04-01 10:30:00,11.49,11.5,11.4,11.41,641400.0,5.9434,5.9486,5.8968,5.902,641400.0
2005-04-01 11:00:00,11.41,11.41,11.32,11.35,1103600.0,5.902,5.902,5.8555,5.871,1103600.0
2005-04-01 11:30:00,11.35,11.38,11.23,11.26,910700.0,5.871,5.8865,5.8089,5.8244,910700.0
2005-04-01 12:00:00,11.27,11.34,11.16,11.16,1183800.0,5.8296,5.8658,5.7727,5.7727,1183800.0
2005-04-01 12:30:00,11.16,11.19,11.11,11.12,998200.0,5.7727,5.7882,5.7468,5.752,998200.0
2005-04-01 13:00:00,11.12,11.23,11.1,11.18,766400.0,5.752,5.8089,5.7417,5.783,766400.0
2005-04-01 13:30:00,11.18,11.22,11.13,11.15,735600.0,5.783,5.8037,5.7572,5.7675,735600.0
2005-04-01 14:00:00,11.15,11.19,11.13,11.16,468300.0,5.7675,5.7882,5.7572,5.7727,468300.0
2005-04-01 14:30:00,11.16,11.19,11.13,11.14,597600.0,5.7727,5.7882,5.7572,5.7623,597600.0
2005-04-01 15:00:00,11.14,11.21,11.13,11.13,656400.0,5.7623,5.7986,5.7572,5.7572,656400.0
2005-04-01 15:30:00,11.13,11.22,11.12,11.18,1205300.0,5.7572,5.8037,5.752,5.783,1205300.0
2005-04-04 09:30:00,11.12,11.23,11.02,11.03,805400.0,5.752,5.8089,5.7003,5.7054,805400.0
2005-04-04 10:00:00,11.03,11.05,10.97,11.01,1179800.0,5.7054,5.7158,5.6744,5.6951,1179800.0
2005-04-04 10:30:00,11.0,11.02,10.96,10.98,658500.0,5.6899,5.7003,5.6692,5.6796,658500.0
2005-04-04 11:00:00,10.98,11.03,10.97,11.0,973300.0,5.6796,5.7054,5.6744,5.6899,973300.0
2005-04-04 11:30:00,10.99,11.01,10.97,10.98,456200.0,5.6848,5.6951,5.6744,5.6796,456200.0
2005-04-04 12:00:00,10.97,11.0,10.95,10.97,559100.0,5.6744,5.6899,5.6641,5.6744,559100.0
2005-04-04 12:30:00,10.97,11.0,10.96,10.98,282600.0,5.6744,5.6899,5.6692,5.6796,282600.0
2005-04-04 13:00:00,10.98,11.02,10.97,10.99,562200.0,5.6796,5.7003,5.6744,5.6848,562200.0
2005-04-04 13:30:00,10.99,11.06,10.98,11.05,524000.0,5.6848,5.721,5.6796,5.7158,524000.0
2005-04-04 14:00:00,11.06,11.07,11.03,11.04,485100.0,5.721,5.7261,5.7054,5.7106,485100.0
2005-04-04 14:30:00,11.04,11.08,11.04,11.08,419700.0,5.7106,5.7313,5.7106,5.7313,419700.0
2005-04-04 15:00:00,11.07,11.12,11.05,11.08,717700.0,5.7261,5.752,5.7158,5.7313,717700.0
2005-04-04 15:30:00,11.08,11.15,11.07,11.09,1181800.0,5.7313,5.7675,5.7261,5.7365,1181800.0
2005-04-05 09:30:00,11.01,11.2,11.01,11.17,519400.0,5.6951,5.7934,5.6951,5.7779,519400.0
2005-04-05 10:00:00,11.18,11.2,11.1,11.13,231300.0,5.783,5.7934,5.7417,5.7572,231300.0
2005-04-05 10:30:00,11.12,11.17,11.12,11.17,459200.0,5.752,5.7779,5.752,5.7779,459200.0
2005-04-05 11:00:00,11.17,11.18,11.14,11.15,271400.0,5.7779,5.783,5.7623,5.7675,271400.0
2005-04-05 11:30:00,11.16,11.16,11.1,11.1,270300.0,5.7727,5.7727,5.7417,5.7417,270300.0
2005-04-05 12:00:00,11.11,11.14,11.09,11.1,390100.0,5.7468,5.7623,5.7365,5.7417,390100.0
2005-04-05 12:30:00,11.11,11.15,11.1,11.13,262800.0,5.7468,5.7675,5.7417,5.7572,262800.0
2005-04-05 13:00:00,11.13,11.15,11.12,11.14,202400.0,5.7572,5.7675,5.752,5.7623,202400.0
2005-04-05 13:30:00,11.13,11.2,11.13,11.18,404200.0,5.7572,5.7934,5.7572,5.783,404200.0
2005-04-05 14:00:00,11.18,11.19,11.07,11.08,1358500.0,5.783,5.7882,5.7261,5.7313,1358500.0
2005-04-05 14:30:00,11.08,11.1,11.03,11.09,563900.0,5.7313,5.7417,5.7054,5.7365,563900.0
2005-04-05 15:00:00,11.09,11.1,11.07,11.08,495100.0,5.7365,5.7417,5.7261,5.7313,495100.0
2005-04-05 15:30:00,11.09,11.13,11.08,11.11,446100.0,5.7365,5.7572,5.7313,5.7468,446100.0
2005-04-06 09:30:00,11.15,11.27,11.13,11.19,723800.0,5.7675,5.8296,5.7572,5.7882,723800.0
2005-04-06 10:00:00,11.2,11.25,11.16,11.25,463900.0,5.7934,5.8192,5.7727,5.8192,463900.0
2005-04-06 10:30:00,11.24,11.25,11.18,11.22,419800.0,5.8141,5.8192,5.783,5.8037,419800.0
2005-04-06 11:00:00,11.21,11.33,11.21,11.3,789300.0,5.7986,5.8606,5.7986,5.8451,789300.0
2005-04-06 11:30:00,11.3,11.36,11.21,11.27,629600.0,5.8451,5.8761,5.7986,5.8296,629600.0
2005-04-06 12:00:00,11.27,11.27,11.21,11.23,156800.0,5.8296,5.8296,5.7986,5.8089,156800.0
2005-04-06 12:30:00,11.22,11.29,11.22,11.23,336500.0,5.8037,5.8399,5.8037,5.8089,336500.0
2005-04-06 13:00:00,11.22,11.24,11.16,11.17,216900.0,5.8037,5.8141,5.7727,5.7779,216900.0
2005-04-06 13:30:00,11.17,11.18,11.14,11.16,500000.0,5.7779,5.783,5.7623,5.7727,500000.0
2005-04-06 14:00:00,11.16,11.2,11.16,11.18,454100.0,5.7727,5.7934,5.7727,5.783,454100.0
2005-04-06 14:30:00,11.18,11.22,11.16,11.17,264800.0,5.783,5.8037,5.7727,5.7779,264800.0
2005-04-06 15:00:00,11.16,11.17,11.12,11.14,431900.0,5.7727,5.7779,5.752,5.7623,431900.0
2005-04-06 15:30:00,11.14,11.15,11.1,11.1,1517400.0,5.7623,5.7675,5.7417,5.7417,1517400.0
2005-04-07 09:30:00,11.02,11.1,10.96,11.06,3154300.0,5.7003,5.7417,5.6692,5.721,3154300.0
2005-04-07 10:00:00,11.05,11.09,11.01,11.04,745600.0,5.7158,5.7365,5.6951,5.7106,745600.0
2005-04-07 10:30:00,11.05,11.18,11.04,11.16,630800.0,5.7158,5.783,5.7106,5.7727,630800.0
2005-04-07 11:00:00,11.17,11.18,11.13,11.15,699100.0,5.7779,5.783,5.7572,5.7675,699100.0
2005-04-07 11:30:00,11.15,11.17,11.13,11.15,413800.0,5.7675,5.7779,5.7572,5.7675,413800.0
2005-04-07 12:00:00,11.16,11.17,11.13,11.13,252500.0,5.7727,5.7779,5.7572,5.7572,252500.0
2005-04-07 12:30:00,11.14,11.17,11.12,11.16,288700.0,5.7623,5.7779,5.752,5.7727,288700.0
2005-04-07 13:00:00,11.16,11.17,11.13,11.17,308900.0,5.7727,5.7779,5.7572,5.7779,308900.0
2005-04-07 13:30:00,11.16,11.2,11.16,11.19,597600.0,5.7727,5.7934,5.7727,5.7882,597600.0
2005-04-07 14:00:00,11.18,11.22,11.17,11.2,1241100.0,5.783,5.8037,5.7779,5.7934,1241100.0
2005-04-07 14:30:00,11.21,11.27,11.2,11.25,904200.0,5.7986,5.8296,5.7934,5.8192,904200.0
2005-04-07 15:00:00,11.24,11.29,11.23,11.29,1038500.0,5.8141,5.8399,5.8089,5.8399,1038500.0
2005-04-07 15:30:00,11.29,11.3,11.24,11.3,1484600.0,5.8399,5.8451,5.8141,5.8451,1484600.0
2005-04-08 09:30:00,11.12,11.28,11.12,11.16,1179100.0,5.752,5.8348,5.752,5.7727,1179100.0
2005-04-08 10:00:00,11.15,11.15,11.12,11.12,451400.0,5.7675,5.7675,5.752,5.752,451400.0
2005-04-08 10:30:00,11.12,11.15,11.12,11.14,324600.0,5.752,5.7675,5.752,5.7623,324600.0
2005-04-08 11:00:00,11.14,11.18,11.13,11.15,338300.0,5.7623,5.783,5.7572,5.7675,338300.0
2005-04-08 11:30:00,11.15,11.17,11.11,11.12,489000.0,5.7675,5.7779,5.7468,5.752,489000.0
2005-04-08 12:00:00,11.12,11.14,11.1,11.11,444100.0,5.752,5.7623,5.7417,5.7468,444100.0
2005-04-08 12:30:00,11.1,11.12,11.08,11.08,603500.0,5.7417,5.752,5.7313,5.7313,603500.0
2005-04-08 13:00:00,11.09,11.11,11.08,11.09,430100.0,5.7365,5.7468,5.7313,5.7365,430100.0
2005-04-08 13:30:00,11.09,11.12,11.09,11.11,424500.0,5.7365,5.752,5.7365,5.7468,424500.0
2005-04-08 14:00:00,11.1,11.1,11.03,11.03,465200.0,5.7417,5.7417,5.7054,5.7054,465200.0
2005-04-08 14:30:00,11.02,11.05,10.98,10.98,794600.0,5.7003,5.7158,5.6796,5.6796,794600.0
2005-04-08 15:00:00,10.98,11.0,10.97,10.99,935600.0,5.6796,5.6899,5.6744,5.6848,935600.0
2005-04-08 15:30:00,10.98,11.05,10.98,11.03,2291600.0,5.6796,5.7158,5.6796,5.7054,2291600.0
2005-04-11 09:30:00,10.3,10.39,10.09,10.38,11863200.0,5.3278,5.3744,5.2192,5.3692,11863200.0
2005-04-11 10:00:00,10.36,10.44,10.25,10.42,6113700.0,5.3589,5.4003,5.302,5.3899,6113700.0
2005-04-11 10:30:00,10.43,10.45,10.33,10.33,3615500.0,5.3951,5.4054,5.3434,5.3434,3615500.0
2005-04-11 11:00:00,10.33,10.4,10.32,10.36,2290200.0,5.3434,5.3796,5.3382,5.3589,2290200.0
2005-04-11 11:30:00,10.36,10.41,10.34,10.4,1274400.0,5.3589,5.3847,5.3485,5.3796,1274400.0
2005-04-11 12:00:00,10.41,10.48,10.39,10.45,1893200.0,5.3847,5.4209,5.3744,5.4054,1893200.0
2005-04-11 12:30:00,10.45,10.48,10.43,10.44,754300.0,5.4054,5.4209,5.3951,5.4003,754300.0
2005-04-11 13:00:00,10.44,10.44,10.41,10.43,799100.0,5.4003,5.4003,5.3847,5.3951,799100.0
2005-04-11 13:30:00,10.44,10.45,10.41,10.42,995800.0,5.4003,5.4054,5.3847,5.3899,995800.0
2005-04-11 14:00:00,10.41,10.42,10.36,10.39,1834400.0,5.3847,5.3899,5.3589,5.3744,1834400.0
2005-04-11 14:30:00,10.39,10.4,10.36,10.37,3353300.0,5.3744,5.3796,5.3589,5.3641,3353300.0
2005-04-11 15:00:00,10.37,10.41,10.36,10.4,1794200.0,5.3641,5.3847,5.3589,5.3796,1794200.0
2005-04-11 15:30:00,10.39,10.49,10.39,10.45,3514300.0,5.3744,5.4261,5.3744,5.4054,3514300.0
2005-04-12 09:30:00,10.26,10.4,10.2,10.28,2219600.0,5.3072,5.3796,5.2761,5.3175,2219600.0
2005-04-12 10:00:00,10.28,10.29,10.15,10.19,2532300.0,5.3175,5.3227,5.2503,5.2709,2532300.0
2005-04-12 10:30:00,10.19,10.23,10.09,10.1,2305100.0,5.2709,5.2916,5.2192,5.2244,2305100.0
2005-04-12 11:00:00,10.1,10.17,10.1,10.14,1383900.0,5.2244,5.2606,5.2244,5.2451,1383900.0
2005-04-12 11:30:00,10.14,10.17,10.1,10.11,1599500.0,5.2451,5.2606,5.2244,5.2296,1599500.0
2005-04-12 12:00:00,10.11,10.13,10.1,10.12,1892000.0,5.2296,5.2399,5.2244,5.2347,1892000.0
2005-04-12 12:30:00,10.11,10.13,10.1,10.11,738300.0,5.2296,5.2399,5.2244,5.2296,738300.0
2005-04-12 13:00:00,10.1,10.11,10.08,10.09,776600.0,5.2244,5.2296,5.214,5.2192,776600.0
2005-04-12 13:30:00,10.08,10.12,9.93,9.96,3894200.0,5.214,5.2347,5.1365,5.152,3894200.0
2005-04-12 14:00:00,9.96,10.05,9.95,10.04,2615600.0,5.152,5.1985,5.1468,5.1934,2615600.0
2005-04-12 14:30:00,10.04,10.09,10.03,10.09,2502400.0,5.1934,5.2192,5.1882,5.2192,2502400.0
2005-04-12 15:00:00,10.08,10.16,10.08,10.14,3027300.0,5.214,5.2554,5.214,5.2451,3027300.0
2005-04-12 15:30:00,10.13,10.16,10.06,10.06,3154600.0,5.2399,5.2554,5.2037,5.2037,3154600.0
2005-04-13 09:30:00,10.05,10.06,9.97,10.0,1758700.0,5.1985,5.2037,5.1571,5.1727,1758700.0
2005-04-13 10:00:00,9.99,10.02,9.97,10.0,1464800.0,5.1675,5.183,5.1571,5.1727,1464800.0
2005-04-13 10:30:00,10.0,10.03,9.99,9.99,943000.0,5.1727,5.1882,5.1675,5.1675,943000.0
2005-04-13 11:00:00,9.99,10.01,9.98,10.0,1091100.0,5.1675,5.1778,5.1623,5.1727,1091100.0
2005-04-13 11:30:00,10.01,10.04,10.0,10.02,1037100.0,5.1778,5.1934,5.1727,5.183,1037100.0
2005-04-13 12:00:00,10.03,10.03,9.99,10.01,878600.0,5.1882,5.1882,5.1675,5.1778,878600.0
2005-04-13 12:30:00,10.0,10.01,9.99,10.01,520500.0,5.1727,5.1778,5.1675,5.1778,520500.0
2005-04-13 13:00:00,10.01,10.02,9.98,10.0,1182800.0,5.1778,5.183,5.1623,5.1727,1182800.0
2005-04-13 13:30:00,9.99,10.02,9.99,10.0,1118900.0,5.1675,5.183,5.1675,5.1727,1118900.0
2005-04-13 14:00:00,10.0,10.02,10.0,10.01,923400.0,5.1727,5.183,5.1727,5.1778,923400.0
2005-04-13 14:30:00,10.01,10.02,9.98,10.0,1061700.0,5.1778,5.183,5.1623,5.1727,1061700.0
2005-04-13 15:00:00,10.0,10.01,9.98,9.98,969500.0,5.1727,5.1778,5.1623,5.1623,969500.0
2005-04-13 15:30:00,9.98,10.08,9.98,10.05,3048800.0,5.1623,5.214,5.1623,5.1985,3048800.0
2005-04-14 09:30:00,10.02,10.05,9.96,9.98,1704300.0,5.183,5.1985,5.152,5.1623,1704300.0
2005-04-14 10:00:00,9.98,9.99,9.96,9.98,1294600.0,5.1623,5.1675,5.152,5.1623,1294600.0
2005-04-14 10:30:00,9.97,9.98,9.91,9.93,1630500.0,5.1571,5.1623,5.1261,5.1365,1630500.0
2005-04-14 11:00:00,9.93,9.93,9.82,9.82,2062900.0,5.1365,5.1365,5.0796,5.0796,2062900.0
2005-04-14 11:30:00,9.82,9.83,9.75,9.76,1444200.0,5.0796,5.0847,5.0433,5.0485,1444200.0
2005-04-14 12:00:00,9.76,9.77,9.73,9.75,1170800.0,5.0485,5.0537,5.033,5.0433,1170800.0
2005-04-14 12:30:00,9.74,9.78,9.74,9.76,1033800.0,5.0382,5.0589,5.0382,5.0485,1033800.0
2005-04-14 13:00:00,9.76,9.77,9.7,9.7,1145300.0,5.0485,5.0537,5.0175,5.0175,1145300.0
2005-04-14 13:30:00,9.7,9.75,9.69,9.71,2246500.0,5.0175,5.0433,5.0123,5.0227,2246500.0
2005-04-14 14:00:00,9.7,9.71,9.65,9.69,2206200.0,5.0175,5.0227,4.9916,5.0123,2206200.0
2005-04-14 14:30:00,9.69,9.75,9.65,9.74,969300.0,5.0123,5.0433,4.9916,5.0382,969300.0
2005-04-14 15:00:00,9.74,9.81,9.7,9.77,1629300.0,5.0382,5.0744,5.0175,5.0537,1629300.0
2005-04-14 15:30:00,9.77,9.8,9.74,9.75,3138600.0,5.0537,5.0692,5.0382,5.0433,3138600.0
2005-04-15 09:30:00,9.67,9.73,9.51,9.56,2557400.0,5.002,5.033,4.9192,4.9451,2557400.0
2005-04-15 10:00:00,9.57,9.59,9.51,9.53,1371400.0,4.9502,4.9606,4.9192,4.9295,1371400.0
2005-04-15 10:30:00,9.53,9.55,9.5,9.51,1600700.0,4.9295,4.9399,4.914,4.9192,1600700.0
2005-04-15 11:00:00,9.51,9.52,9.5,9.52,961700.0,4.9192,4.9244,4.914,4.9244,961700.0
2005-04-15 11:30:00,9.51,9.55,9.5,9.52,1107500.0,4.9192,4.9399,4.914,4.9244,1107500.0
2005-04-15 12:00:00,9.52,9.54,9.51,9.52,755100.0,4.9244,4.9347,4.9192,4.9244,755100.0
2005-04-15 12:30:00,9.52,9.53,9.5,9.5,1009000.0,4.9244,4.9295,4.914,4.914,1009000.0
2005-04-15 13:00:00,9.51,9.57,9.5,9.54,1629500.0,4.9192,4.9502,4.914,4.9347,1629500.0
2005-04-15 13:30:00,9.55,9.57,9.51,9.56,1659600.0,4.9399,4.9502,4.9192,4.9451,1659600.0
2005-04-15 14:00:00,9.55,9.57,9.53,9.55,1965600.0,4.9399,4.9502,4.9295,4.9399,1965600.0
2005-04-15 14:30:00,9.56,9.57,9.52,9.55,1462000.0,4.9451,4.9502,4.9244,4.9399,1462000.0
2005-04-15 15:00:00,9.55,9.57,9.5,9.53,2152000.0,4.9399,4.9502,4.914,4.9295,2152000.0
2005-04-15 15:30:00,9.53,9.54,9.47,9.5,3986100.0,4.9295,4.9347,4.8985,4.914,3986100.0
2005-04-18 09:30:00,9.49,9.51,9.28,9.32,2419200.0,4.9089,4.9192,4.8002,4.8209,2419200.0
2005-04-18 10:00:00,9.31,9.51,9.3,9.49,2713600.0,4.8157,4.9192,4.8106,4.9089,2713600.0
2005-04-18 10:30:00,9.49,9.49,9.34,9.39,1093600.0,4.9089,4.9089,4.8313,4.8571,1093600.0
2005-04-18 11:00:00,9.39,9.44,9.38,9.41,1004400.0,4.8571,4.883,4.852,4.8675,1004400.0
2005-04-18 11:30:00,9.42,9.45,9.38,9.39,938100.0,4.8726,4.8882,4.852,4.8571,938100.0
2005-04-18 12:00:00,9.4,9.41,9.35,9.4,996600.0,4.8623,4.8675,4.8364,4.8623,996600.0
2005-04-18 12:30:00,9.4,9.41,9.32,9.34,1600000.0,4.8623,4.8675,4.8209,4.8313,1600000.0
2005-04-18 13:00:00,9.35,9.4,9.34,9.39,995400.0,4.8364,4.8623,4.8313,4.8571,995400.0
2005-04-18 13:30:00,9.39,9.4,9.35,9.37,555600.0,4.8571,4.8623,4.8364,4.8468,555600.0
2005-04-18 14:00:00,9.36,9.38,9.35,9.36,1951100.0,4.8416,4.852,4.8364,4.8416,1951100.0
2005-04-18 14:30:00,9.36,9.37,9.35,9.37,698300.0,4.8416,4.8468,4.8364,4.8468,698300.0
2005-04-18 15:00:00,9.36,9.37,9.32,9.35,1363700.0,4.8416,4.8468,4.8209,4.8364,1363700.0
2005-04-18 15:30:00,9.34,9.36,9.32,9.32,2139700.0,4.8313,4.8416,4.8209,4.8209,2139700.0
2005-04-19 09:30:00,9.33,9.45,9.26,9.29,2069400.0,4.8261,4.8882,4.7899,4.8054,2069400.0
2005-04-19 10:00:00,9.29,9.38,9.22,9.32,1139900.0,4.8054,4.852,4.7692,4.8209,1139900.0
2005-04-19 10:30:00,9.32,9.39,9.27,9.34,910300.0,4.8209,4.8571,4.7951,4.8313,910300.0
2005-04-19 11:00:00,9.33,9.38,9.29,9.3,611100.0,4.8261,4.852,4.8054,4.8106,611100.0
2005-04-19 11:30:00,9.3,9.3,9.2,9.23,1251600.0,4.8106,4.8106,4.7588,4.7744,1251600.0
2005-04-19 12:00:00,9.23,9.24,9.14,9.18,953200.0,4.7744,4.7795,4.7278,4.7485,953200.0
2005-04-19 12:30:00,9.18,9.28,9.17,9.24,836700.0,4.7485,4.8002,4.7433,4.7795,836700.0
2005-04-19 13:00:00,9.24,9.29,9.21,9.28,676000.0,4.7795,4.8054,4.764,4.8002,676000.0
2005-04-19 13:30:00,9.28,9.32,9.26,9.28,978600.0,4.8002,4.8209,4.7899,4.8002,978600.0
2005-04-19 14:00:00,9.27,9.38,9.24,9.33,1621400.0,4.7951,4.852,4.7795,4.8261,1621400.0
2005-04-19 14:30:00,9.32,9.43,9.28,9.42,2280600.0,4.8209,4.8778,4.8002,4.8726,2280600.0
2005-04-19 15:00:00,9.42,9.43,9.35,9.42,1736800.0,4.8726,4.8778,4.8364,4.8726,1736800.0
2005-04-19 15:30:00,9.42,9.47,9.28,9.29,2801500.0,4.8726,4.8985,4.8002,4.8054,2801500.0
2005-04-20 09:30:00,9.48,9.5,9.17,9.27,3388900.0,4.9037,4.914,4.7433,4.7951,3388900.0
2005-04-20 10:00:00,9.27,9.38,9.23,9.37,1582900.0,4.7951,4.852,4.7744,4.8468,1582900.0
2005-04-20 10:30:00,9.38,9.38,9.3,9.36,1071800.0,4.852,4.852,4.8106,4.8416,1071800.0
2005-04-20 11:00:00,9.36,9.56,9.35,9.5,1806400.0,4.8416,4.9451,4.8364,4.914,1806400.0
2005-04-20 11:30:00,9.51,9.66,9.5,9.66,1591800.0,4.9192,4.9968,4.914,4.9968,1591800.0
2005-04-20 12:00:00,9.67,9.7,9.51,9.52,1202300.0,5.002,5.0175,4.9192,4.9244,1202300.0
2005-04-20 12:30:00,9.51,9.55,9.46,9.47,958900.0,4.9192,4.9399,4.8933,4.8985,958900.0
2005-04-20 13:00:00,9.48,9.48,9.41,9.47,944800.0,4.9037,4.9037,4.8675,4.8985,944800.0
2005-04-20 13:30:00,9.47,9.47,9.41,9.43,1428900.0,4.8985,4.8985,4.8675,4.8778,1428900.0
2005-04-20 14:00:00,9.42,9.48,9.37,9.42,1223500.0,4.8726,4.9037,4.8468,4.8726,1223500.0
2005-04-20 14:30:00,9.42,9.5,9.42,9.49,826600.0,4.8726,4.914,4.8726,4.9089,826600.0
2005-04-20 15:00:00,9.5,9.54,9.36,9.41,1798800.0,4.914,4.9347,4.8416,4.8675,1798800.0
2005-04-20 15:30:00,9.41,9.42,9.31,9.36,1864900.0,4.8675,4.8726,4.8157,4.8416,1864900.0
2005-04-21 09:30:00,9.5,9.68,9.5,9.65,2260600.0,4.914,5.0071,4.914,4.9916,2260600.0
2005-04-21 10:00:00,9.66,9.66,9.5,9.51,1987000.0,4.9968,4.9968,4.914,4.9192,1987000.0
2005-04-21 10:30:00,9.5,9.59,9.5,9.59,861900.0,4.914,4.9606,4.914,4.9606,861900.0
2005-04-21 11:00:00,9.59,9.62,9.53,9.61,1209500.0,4.9606,4.9761,4.9295,4.9709,1209500.0
2005-04-21 11:30:00,9.6,9.65,9.59,9.63,711300.0,4.9658,4.9916,4.9606,4.9813,711300.0
2005-04-21 12:00:00,9.63,9.67,9.63,9.65,870300.0,4.9813,5.002,4.9813,4.9916,870300.0
2005-04-21 12:30:00,9.66,9.68,9.64,9.67,612600.0,4.9968,5.0071,4.9864,5.002,612600.0
2005-04-21 13:00:00,9.67,9.7,9.65,9.7,1047400.0,5.002,5.0175,4.9916,5.0175,1047400.0
2005-04-21 13:30:00,9.7,9.74,9.65,9.74,1133600.0,5.0175,5.0382,4.9916,5.0382,1133600.0
2005-04-21 14:00:00,9.74,9.82,9.73,9.81,1722500.0,5.0382,5.0796,5.033,5.0744,1722500.0
2005-04-21 14:30:00,9.81,9.83,9.79,9.82,1951500.0,5.0744,5.0847,5.064,5.0796,1951500.0
2005-04-21 15:00:00,9.82,9.84,9.8,9.83,1888300.0,5.0796,5.0899,5.0692,5.0847,1888300.0
2005-04-21 15:30:00,9.84,9.86,9.74,9.83,3124500.0,5.0899,5.1002,5.0382,5.0847,3124500.0
2005-04-22 09:30:00,9.83,9.85,9.69,9.81,1523300.0,5.0847,5.0951,5.0123,5.0744,1523300.0
2005-04-22 10:00:00,9.8,9.84,9.76,9.76,778500.0,5.0692,5.0899,5.0485,5.0485,778500.0
2005-04-22 10:30:00,9.76,9.8,9.73,9.75,690800.0,5.0485,5.0692,5.033,5.0433,690800.0
2005-04-22 11:00:00,9.74,9.76,9.72,9.73,2098200.0,5.0382,5.0485,5.0278,5.033,2098200.0
2005-04-22 11:30:00,9.73,9.78,9.72,9.78,1420600.0,5.033,5.0589,5.0278,5.0589,1420600.0
2005-04-22 12:00:00,9.78,9.82,9.75,9.8,711200.0,5.0589,5.0796,5.0433,5.0692,711200.0
2005-04-22 12:30:00,9.81,9.85,9.79,9.85,772600.0,5.0744,5.0951,5.064,5.0951,772600.0
2005-04-22 13:00:00,9.84,9.9,9.83,9.88,513500.0,5.0899,5.1209,5.0847,5.1106,513500.0
2005-04-22 13:30:00,9.88,9.95,9.86,9.91,627000.0,5.1106,5.1468,5.1002,5.1261,627000.0
2005-04-22 14:00:00,9.9,9.98,9.88,9.92,961100.0,5.1209,5.1623,5.1106,5.1313,961100.0
2005-04-22 14:30:00,9.92,9.94,9.81,9.88,921800.0,5.1313,5.1416,5.0744,5.1106,921800.0
2005-04-22 15:00:00,9.88,9.89,9.81,9.82,1109800.0,5.1106,5.1158,5.0744,5.0796,1109800.0
2005-04-22 15:30:00,9.81,9.9,9.77,9.88,2359000.0,5.0744,5.1209,5.0537,5.1106,2359000.0
2005-04-25 09:30:00,9.82,9.84,9.76,9.79,745100.0,5.0796,5.0899,5.0485,5.064,745100.0
2005-04-25 10:00:00,9.8,9.88,9.76,9.81,739700.0,5.0692,5.1106,5.0485,5.0744,739700.0
2005-04-25 10:30:00,9.81,9.86,9.8,9.85,790100.0,5.0744,5.1002,5.0692,5.0951,790100.0
2005-04-25 11:00:00,9.85,9.87,9.81,9.81,628000.0,5.0951,5.1054,5.0744,5.0744,628000.0
2005-04-25 11:30:00,9.82,9.9,9.79,9.87,757100.0,5.0796,5.1209,5.064,5.1054,757100.0
2005-04-25 12:00:00,9.87,9.89,9.83,9.88,457000.0,5.1054,5.1158,5.0847,5.1106,457000.0
2005-04-25 12:30:00,9.88,9.88,9.84,9.85,436900.0,5.1106,5.1106,5.0899,5.0951,436900.0
2005-04-25 13:00:00,9.85,9.89,9.82,9.86,322600.0,5.0951,5.1158,5.0796,5.1002,322600.0
2005-04-25 13:30:00,9.86,9.88,9.82,9.82,677900.0,5.1002,5.1106,5.0796,5.0796,677900.0
2005-04-25 14:00:00,9.82,9.88,9.82,9.86,536900.0,5.0796,5.1106,5.0796,5.1002,536900.0
2005-04-25 14:30:00,9.85,9.87,9.81,9.82,655900.0,5.0951,5.1054,5.0744,5.0796,655900.0
2005-04-25 15:00:00,9.83,9.84,9.75,9.76,985900.0,5.0847,5.0899,5.0433,5.0485,985900.0
2005-04-25 15:30:00,9.76,9.83,9.75,9.81,1514100.0,5.0485,5.0847,5.0433,5.0744,1514100.0
2005-04-26 09:30:00,9.69,9.77,9.57,9.6,1426000.0,5.0123,5.0537,4.9502,4.9658,1426000.0
2005-04-26 10:00:00,9.6,9.69,9.58,9.66,837800.0,4.9658,5.0123,4.9554,4.9968,837800.0
2005-04-26 10:30:00,9.66,9.77,9.66,9.76,910900.0,4.9968,5.0537,4.9968,5.0485,910900.0
2005-04-26 11:00:00,9.77,9.78,9.65,9.65,648200.0,5.0537,5.0589,4.9916,4.9916,648200.0
2005-04-26 11:30:00,9.65,9.7,9.63,9.68,535600.0,4.9916,5.0175,4.9813,5.0071,535600.0
2005-04-26 12:00:00,9.67,9.7,9.67,9.68,215000.0,5.002,5.0175,5.002,5.0071,215000.0
2005-04-26 12:30:00,9.68,9.69,9.64,9.66,297700.0,5.0071,5.0123,4.9864,4.9968,297700.0
2005-04-26 13:00:00,9.65,9.67,9.61,9.61,428400.0,4.9916,5.002,4.9709,4.9709,428400.0
2005-04-26 13:30:00,9.61,9.62,9.59,9.61,817700.0,4.9709,4.9761,4.9606,4.9709,817700.0
2005-04-26 14:00:00,9.61,9.63,9.59,9.59,380000.0,4.9709,4.9813,4.9606,4.9606,380000.0
2005-04-26 14:30:00,9.59,9.65,9.58,9.6,685000.0,4.9606,4.9916,4.9554,4.9658,685000.0
2005-04-26 15:00:00,9.6,9.64,9.59,9.59,868100.0,4.9658,4.9864,4.9606,4.9606,868100.0
2005-04-26 15:30:00,9.6,9.6,9.56,9.57,2053400.0,4.9658,4.9658,4.9451,4.9502,2053400.0
2005-04-27 09:30:00,9.58,9.58,9.41,9.44,1591000.0,4.9554,4.9554,4.8675,4.883,1591000.0
2005-04-27 10:00:00,9.44,9.44,9.31,9.31,1174000.0,4.883,4.883,4.8157,4.8157,1174000.0
2005-04-27 10:30:00,9.32,9.42,9.31,9.42,1703100.0,4.8209,4.8726,4.8157,4.8726,1703100.0
2005-04-27 11:00:00,9.42,9.46,9.37,9.45,792400.0,4.8726,4.8933,4.8468,4.8882,792400.0
2005-04-27 11:30:00,9.46,9.47,9.44,9.46,525300.0,4.8933,4.8985,4.883,4.8933,525300.0
2005-04-27 12:00:00,9.45,9.48,9.45,9.45,679700.0,4.8882,4.9037,4.8882,4.8882,679700.0
2005-04-27 12:30:00,9.45,9.46,9.41,9.42,266100.0,4.8882,4.8933,4.8675,4.8726,266100.0
2005-04-27 13:00:00,9.42,9.44,9.41,9.42,444100.0,4.8726,4.883,4.8675,4.8726,444100.0
2005-04-27 13:30:00,9.43,9.44,9.4,9.42,447200.0,4.8778,4.883,4.8623,4.8726,447200.0
2005-04-27 14:00:00,9.42,9.43,9.4,9.43,437800.0,4.8726,4.8778,4.8623,4.8778,437800.0
2005-04-27 14:30:00,9.43,9.5,9.42,9.49,682600.0,4.8778,4.914,4.8726,4.9089,682600.0
2005-04-27 15:00:00,9.49,9.5,9.42,9.44,828500.0,4.9089,4.914,4.8726,4.883,828500.0
2005-04-27 15:30:00,9.44,9.5,9.42,9.46,1273100.0,4.883,4.914,4.8726,4.8933,1273100.0
2005-04-28 09:30:00,9.27,9.35,9.2,9.22,1369600.0,4.8475,4.8894,4.8109,4.8214,1369600.0
2005-04-28 10:00:00,9.21,9.25,9.19,9.21,934700.0,4.8161,4.8371,4.8057,4.8161,934700.0
2005-04-28 10:30:00,9.21,9.24,9.2,9.21,622200.0,4.8161,4.8318,4.8109,4.8161,622200.0
2005-04-28 11:00:00,9.21,9.22,9.19,9.21,621300.0,4.8161,4.8214,4.8057,4.8161,621300.0
2005-04-28 11:30:00,9.22,9.22,9.19,9.19,736900.0,4.8214,4.8214,4.8057,4.8057,736900.0
2005-04-28 12:00:00,9.19,9.19,9.16,9.18,387500.0,4.8057,4.8057,4.79,4.8005,387500.0
2005-04-28 12:30:00,9.17,9.2,9.17,9.18,390600.0,4.7952,4.8109,4.7952,4.8005,390600.0
2005-04-28 13:00:00,9.19,9.19,9.16,9.16,397000.0,4.8057,4.8057,4.79,4.79,397000.0
2005-04-28 13:30:00,9.17,9.17,9.14,9.16,767100.0,4.7952,4.7952,4.7795,4.79,767100.0
2005-04-28 14:00:00,9.16,9.16,9.11,9.12,902500.0,4.79,4.79,4.7639,4.7691,902500.0
2005-04-28 14:30:00,9.11,9.14,9.1,9.1,1031000.0,4.7639,4.7795,4.7586,4.7586,1031000.0
2005-04-28 15:00:00,9.11,9.14,9.1,9.11,911800.0,4.7639,4.7795,4.7586,4.7639,911800.0
2005-04-28 15:30:00,9.11,9.14,9.11,9.13,1821400.0,4.7639,4.7795,4.7639,4.7743,1821400.0
2005-04-29 09:30:00,9.21,9.24,9.15,9.21,977700.0,4.8161,4.8318,4.7848,4.8161,977700.0
2005-04-29 10:00:00,9.21,9.21,9.13,9.14,546500.0,4.8161,4.8161,4.7743,4.7795,546500.0
2005-04-29 10:30:00,9.14,9.15,9.1,9.14,451700.0,4.7795,4.7848,4.7586,4.7795,451700.0
2005-04-29 11:00:00,9.13,9.16,9.12,9.13,538900.0,4.7743,4.79,4.7691,4.7743,538900.0
2005-04-29 11:30:00,9.13,9.13,9.07,9.13,589500.0,4.7743,4.7743,4.7429,4.7743,589500.0
2005-04-29 12:00:00,9.12,9.13,9.1,9.1,252600.0,4.7691,4.7743,4.7586,4.7586,252600.0
2005-04-29 12:30:00,9.1,9.17,9.09,9.16,539900.0,4.7586,4.7952,4.7534,4.79,539900.0
2005-04-29 13:00:00,9.16,9.19,9.15,9.16,457300.0,4.79,4.8057,4.7848,4.79,457300.0
2005-04-29 13:30:00,9.16,9.16,9.1,9.14,499500.0,4.79,4.79,4.7586,4.7795,499500.0
2005-04-29 14:00:00,9.14,9.16,9.13,9.16,337100.0,4.7795,4.79,4.7743,4.79,337100.0
2005-04-29 14:30:00,9.16,9.2,9.15,9.16,792900.0,4.79,4.8109,4.7848,4.79,792900.0
2005-04-29 15:00:00,9.16,9.18,9.12,9.13,788900.0,4.79,4.8005,4.7691,4.7743,788900.0
2005-04-29 15:30:00,9.12,9.15,9.11,9.12,1529400.0,4.7691,4.7848,4.7639,4.7691,1529400.0
2005-05-02 09:30:00,9.16,9.21,9.07,9.2,1135700.0,4.79,4.8161,4.7429,4.8109,1135700.0
2005-05-02 10:00:00,9.19,9.2,9.17,9.18,580700.0,4.8057,4.8109,4.7952,4.8005,580700.0
2005-05-02 10:30:00,9.18,9.21,9.18,9.19,504100.0,4.8005,4.8161,4.8005,4.8057,504100.0
2005-05-02 11:00:00,9.19,9.2,9.15,9.16,227100.0,4.8057,4.8109,4.7848,4.79,227100.0
2005-05-02 11:30:00,9.16,9.19,9.15,9.19,267700.0,4.79,4.8057,4.7848,4.8057,267700.0
2005-05-02 12:00:00,9.18,9.22,9.17,9.19,400300.0,4.8005,4.8214,4.7952,4.8057,400300.0
2005-05-02 12:30:00,9.18,9.18,9.15,9.16,288900.0,4.8005,4.8005,4.7848,4.79,288900.0
2005-05-02 13:00:00,9.15,9.19,9.14,9.16,390000.0,4.7848,4.8057,4.7795,4.79,390000.0
2005-05-02 13:30:00,9.16,9.18,9.15,9.18,563300.0,4.79,4.8005,4.7848,4.8005,563300.0
2005-05-02 14:00:00,9.17,9.18,9.15,9.17,518300.0,4.7952,4.8005,4.7848,4.7952,518300.0
2005-05-02 14:30:00,9.16,9.23,9.16,9.22,453300.0,4.79,4.8266,4.79,4.8214,453300.0
2005-05-02 15:00:00,9.23,9.24,9.21,9.23,669500.0,4.8266,4.8318,4.8161,4.8266,669500.0
2005-05-02 15:30:00,9.24,9.25,9.22,9.24,1161500.0,4.8318,4.8371,4.8214,4.8318,1161500.0
2005-05-03 09:30:00,9.27,9.48,9.25,9.47,1546900.0,4.8475,4.9573,4.8371,4.9521,1546900.0
2005-05-03 10:00:00,9.47,9.48,9.39,9.44,842800.0,4.9521,4.9573,4.9103,4.9364,842800.0
2005-05-03 10:30:00,9.44,9.45,9.33,9.38,870000.0,4.9364,4.9416,4.8789,4.905,870000.0
2005-05-03 11:00:00,9.38,9.38,9.33,9.37,461300.0,4.905,4.905,4.8789,4.8998,461300.0
2005-05-03 11:30:00,9.36,9.44,9.34,9.39,782000.0,4.8946,4.9364,4.8841,4.9103,782000.0
2005-05-03 12:00:00,9.4,9.48,9.37,9.41,918200.0,4.9155,4.9573,4.8998,4.9207,918200.0
2005-05-03 12:30:00,9.41,9.42,9.39,9.41,399700.0,4.9207,4.926,4.9103,4.9207,399700.0
2005-05-03 13:00:00,9.4,9.47,9.38,9.44,582900.0,4.9155,4.9521,4.905,4.9364,582900.0
2005-05-03 13:30:00,9.44,9.49,9.43,9.46,1332500.0,4.9364,4.9626,4.9312,4.9469,1332500.0
2005-05-03 14:00:00,9.46,9.46,9.38,9.41,1134100.0,4.9469,4.9469,4.905,4.9207,1134100.0
2005-05-03 14:30:00,9.42,9.48,9.4,9.48,898100.0,4.926,4.9573,4.9155,4.9573,898100.0
2005-05-03 15:00:00,9.48,9.49,9.41,9.43,992400.0,4.9573,4.9626,4.9207,4.9312,992400.0
2005-05-03 15:30:00,9.43,9.48,9.27,9.46,1326000.0,4.9312,4.9573,4.8475,4.9469,1326000.0
2005-05-04 09:30:00,9.85,9.91,9.77,9.88,4387600.0,5.1508,5.1822,5.109,5.1665,4387600.0
2005-05-04 10:00:00,9.88,10.15,9.87,10.08,6055100.0,5.1665,5.3077,5.1613,5.2711,6055100.0
2005-05-04 10:30:00,10.09,10.37,10.08,10.3,6011800.0,5.2763,5.4227,5.2711,5.3861,6011800.0
2005-05-04 11:00:00,10.3,10.45,10.21,10.21,4035300.0,5.3861,5.4646,5.3391,5.3391,4035300.0
2005-05-04 11:30:00,10.22,10.23,10.09,10.11,2540900.0,5.3443,5.3495,5.2763,5.2868,2540900.0
2005-05-04 12:00:00,10.11,10.14,10.02,10.02,1788600.0,5.2868,5.3025,5.2397,5.2397,1788600.0
2005-05-04 12:30:00,10.03,10.05,9.98,9.99,1311000.0,5.2449,5.2554,5.2188,5.224,1311000.0
2005-05-04 13:00:00,9.99,10.16,9.99,10.13,2623500.0,5.224,5.3129,5.224,5.2972,2623500.0
2005-05-04 13:30:00,10.13,10.31,10.11,10.3,3046200.0,5.2972,5.3914,5.2868,5.3861,3046200.0
2005-05-04 14:00:00,10.3,10.33,10.23,10.26,3427900.0,5.3861,5.4018,5.3495,5.3652,3427900.0
2005-05-04 14:30:00,10.27,10.32,10.25,10.32,2063700.0,5.3704,5.3966,5.36,5.3966,2063700.0
2005-05-04 15:00:00,10.32,10.33,10.25,10.25,2254700.0,5.3966,5.4018,5.36,5.36,2254700.0
2005-05-04 15:30:00,10.25,10.26,10.14,10.18,3166200.0,5.36,5.3652,5.3025,5.3234,3166200.0
2005-05-05 09:30:00,10.15,10.22,10.02,10.12,1813000.0,5.3077,5.3443,5.2397,5.292,1813000.0
2005-05-05 10:00:00,10.11,10.13,10.02,10.1,1212100.0,5.2868,5.2972,5.2397,5.2815,1212100.0
2005-05-05 10:30:00,10.1,10.22,10.05,10.06,1103400.0,5.2815,5.3443,5.2554,5.2606,1103400.0
2005-05-05 11:00:00,10.07,10.07,9.9,9.9,1457300.0,5.2659,5.2659,5.177,5.177,1457300.0
2005-05-05 11:30:00,9.9,10.0,9.88,9.99,1638800.0,5.177,5.2293,5.1665,5.224,1638800.0
2005-05-05 12:00:00,9.98,10.12,9.98,10.05,1044100.0,5.2188,5.292,5.2188,5.2554,1044100.0
2005-05-05 12:30:00,10.05,10.1,9.55,9.61,5344200.0,5.2554,5.2815,4.9939,5.0253,5344200.0
2005-05-05 13:00:00,9.61,9.67,9.47,9.48,5497800.0,5.0253,5.0567,4.9521,4.9573,5497800.0
2005-05-05 13:30:00,9.48,9.67,9.46,9.65,2976800.0,4.9573,5.0567,4.9469,5.0462,2976800.0
2005-05-05 14:00:00,9.65,9.74,9.56,9.57,2146700.0,5.0462,5.0933,4.9992,5.0044,2146700.0
2005-05-05 14:30:00,9.56,9.63,9.51,9.59,2285800.0,4.9992,5.0358,4.973,5.0149,2285800.0
2005-05-05 15:00:00,9.58,9.74,9.57,9.68,2054400.0,5.0096,5.0933,5.0044,5.0619,2054400.0
2005-05-05 15:30:00,9.68,9.74,9.66,9.7,2332500.0,5.0619,5.0933,5.0515,5.0724,2332500.0
2005-05-06 09:30:00,9.71,9.8,9.63,9.74,2922000.0,5.0776,5.1247,5.0358,5.0933,2922000.0
2005-05-06 10:00:00,9.74,9.77,9.68,9.75,3096100.0,5.0933,5.109,5.0619,5.0985,3096100.0
2005-05-06 10:30:00,9.74,9.83,9.73,9.83,2371800.0,5.0933,5.1404,5.0881,5.1404,2371800.0
2005-05-06 11:00:00,9.83,9.86,9.75,9.77,1841300.0,5.1404,5.156,5.0985,5.109,1841300.0
2005-05-06 11:30:00,9.76,9.81,9.75,9.77,857700.0,5.1038,5.1299,5.0985,5.109,857700.0
2005-05-06 12:00:00,9.77,9.8,9.74,9.78,699900.0,5.109,5.1247,5.0933,5.1142,699900.0
2005-05-06 12:30:00,9.78,9.8,9.76,9.78,645400.0,5.1142,5.1247,5.1038,5.1142,645400.0
2005-05-06 13:00:00,9.78,9.79,9.76,9.78,586400.0,5.1142,5.1194,5.1038,5.1142,586400.0
2005-05-06 13:30:00,9.77,9.78,9.76,9.77,596800.0,5.109,5.1142,5.1038,5.109,596800.0
2005-05-06 14:00:00,9.77,9.81,9.75,9.78,918400.0,5.109,5.1299,5.0985,5.1142,918400.0
2005-05-06 14:30:00,9.78,9.79,9.75,9.75,414900.0,5.1142,5.1194,5.0985,5.0985,414900.0
2005-05-06 15:00:00,9.76,9.86,9.75,9.84,1499400.0,5.1038,5.156,5.0985,5.1456,1499400.0
2005-05-06 15:30:00,9.84,9.87,9.75,9.75,2170500.0,5.1456,5.1613,5.0985,5.0985,2170500.0
2005-05-09 09:30:00,9.76,9.94,9.76,9.9,1567500.0,5.1038,5.1979,5.1038,5.177,1567500.0
2005-05-09 10:00:00,9.9,10.01,9.9,10.01,1930400.0,5.177,5.2345,5.177,5.2345,1930400.0
2005-05-09 10:30:00,10.01,10.08,9.95,9.97,1466900.0,5.2345,5.2711,5.2031,5.2136,1466900.0
2005-05-09 11:00:00,9.97,9.99,9.95,9.98,691500.0,5.2136,5.224,5.2031,5.2188,691500.0
2005-05-09 11:30:00,9.98,10.03,9.97,9.99,1260600.0,5.2188,5.2449,5.2136,5.224,1260600.0
2005-05-09 12:00:00,9.99,10.02,9.95,9.98,1089700.0,5.224,5.2397,5.2031,5.2188,1089700.0
2005-05-09 12:30:00,9.98,9.99,9.95,9.96,873300.0,5.2188,5.224,5.2031,5.2083,873300.0
2005-05-09 13:00:00,9.97,9.97,9.94,9.97,549200.0,5.2136,5.2136,5.1979,5.2136,549200.0
2005-05-09 13:30:00,9.97,9.97,9.9,9.92,1722500.0,5.2136,5.2136,5.177,5.1874,1722500.0
2005-05-09 14:00:00,9.91,9.94,9.85,9.88,867500.0,5.1822,5.1979,5.1508,5.1665,867500.0
2005-05-09 14:30:00,9.88,9.89,9.86,9.88,319600.0,5.1665,5.1717,5.156,5.1665,319600.0
2005-05-09 15:00:00,9.88,9.93,9.84,9.9,970700.0,5.1665,5.1927,5.1456,5.177,970700.0
2005-05-09 15:30:00,9.89,9.97,9.89,9.95,1440900.0,5.1717,5.2136,5.1717,5.2031,1440900.0
2005-05-10 09:30:00,9.9,9.93,9.81,9.86,1938200.0,5.177,5.1927,5.1299,5.156,1938200.0
2005-05-10 10:00:00,9.86,9.88,9.82,9.85,2086600.0,5.156,5.1665,5.1351,5.1508,2086600.0
2005-05-10 10:30:00,9.85,9.85,9.78,9.8,898800.0,5.1508,5.1508,5.1142,5.1247,898800.0
2005-05-10 11:00:00,9.8,9.81,9.76,9.78,1048700.0,5.1247,5.1299,5.1038,5.1142,1048700.0
2005-05-10 11:30:00,9.78,9.84,9.73,9.75,984200.0,5.1142,5.1456,5.0881,5.0985,984200.0
2005-05-10 12:00:00,9.75,9.8,9.74,9.74,583800.0,5.0985,5.1247,5.0933,5.0933,583800.0
2005-05-10 12:30:00,9.75,9.81,9.72,9.78,634700.0,5.0985,5.1299,5.0828,5.1142,634700.0
2005-05-10 13:00:00,9.79,9.81,9.76,9.81,342800.0,5.1194,5.1299,5.1038,5.1299,342800.0
2005-05-10 13:30:00,9.81,9.82,9.76,9.77,312200.0,5.1299,5.1351,5.1038,5.109,312200.0
2005-05-10 14:00:00,9.77,9.81,9.75,9.75,1505400.0,5.109,5.1299,5.0985,5.0985,1505400.0
2005-05-10 14:30:00,9.75,9.77,9.71,9.75,883200.0,5.0985,5.109,5.0776,5.0985,883200.0
2005-05-10 15:00:00,9.74,9.77,9.71,9.73,1020000.0,5.0933,5.109,5.0776,5.0881,1020000.0
2005-05-10 15:30:00,9.72,9.78,9.67,9.78,1918200.0,5.0828,5.1142,5.0567,5.1142,1918200.0
2005-05-11 09:30:00,9.85,9.85,9.65,9.66,997600.0,5.1508,5.1508,5.0462,5.0515,997600.0
2005-05-11 10:00:00,9.65,9.67,9.63,9.65,914100.0,5.0462,5.0567,5.0358,5.0462,914100.0
2005-05-11 10:30:00,9.65,9.67,9.56,9.61,764100.0,5.0462,5.0567,4.9992,5.0253,764100.0
2005-05-11 11:00:00,9.61,9.61,9.52,9.57,1071300.0,5.0253,5.0253,4.9783,5.0044,1071300.0
2005-05-11 11:30:00,9.56,9.58,9.54,9.57,791000.0,4.9992,5.0096,4.9887,5.0044,791000.0
2005-05-11 12:00:00,9.57,9.57,9.47,9.52,1481400.0,5.0044,5.0044,4.9521,4.9783,1481400.0
2005-05-11 12:30:00,9.52,9.53,9.46,9.46,779500.0,4.9783,4.9835,4.9469,4.9469,779500.0
2005-05-11 13:00:00,9.46,9.51,9.44,9.47,903500.0,4.9469,4.973,4.9364,4.9521,903500.0
2005-05-11 13:30:00,9.47,9.51,9.45,9.47,861100.0,4.9521,4.973,4.9416,4.9521,861100.0
2005-05-11 14:00:00,9.46,9.55,9.45,9.54,894800.0,4.9469,4.9939,4.9416,4.9887,894800.0
2005-05-11 14:30:00,9.53,9.59,9.53,9.56,1086400.0,4.9835,5.0149,4.9835,4.9992,1086400.0
2005-05-11 15:00:00,9.55,9.63,9.53,9.61,1127400.0,4.9939,5.0358,4.9835,5.0253,1127400.0
2005-05-11 15:30:00,9.62,9.68,9.61,9.64,1534000.0,5.0305,5.0619,5.0253,5.041,1534000.0
2005-05-12 09:30:00,9.77,9.77,9.53,9.56,813300.0,5.109,5.109,4.9835,4.9992,813300.0
2005-05-12 10:00:00,9.57,9.65,9.53,9.53,1203300.0,5.0044,5.0462,4.9835,4.9835,1203300.0
2005-05-12 10:30:00,9.53,9.53,9.27,9.31,4377100.0,4.9835,4.9835,4.8475,4.8684,4377100.0
2005-05-12 11:00:00,9.32,9.38,9.27,9.38,1798400.0,4.8737,4.905,4.8475,4.905,1798400.0
2005-05-12 11:30:00,9.37,9.55,9.27,9.5,2746400.0,4.8998,4.9939,4.8475,4.9678,2746400.0
2005-05-12 12:00:00,9.52,9.6,9.37,9.44,4023100.0,4.9783,5.0201,4.8998,4.9364,4023100.0
2005-05-12 12:30:00,9.44,9.47,9.43,9.45,679500.0,4.9364,4.9521,4.9312,4.9416,679500.0
2005-05-12 13:00:00,9.45,9.45,9.37,9.37,605700.0,4.9416,4.9416,4.8998,4.8998,605700.0
2005-05-12 13:30:00,9.37,9.4,9.36,9.37,735400.0,4.8998,4.9155,4.8946,4.8998,735400.0
2005-05-12 14:00:00,9.37,9.4,9.34,9.38,761200.0,4.8998,4.9155,4.8841,4.905,761200.0
2005-05-12 14:30:00,9.37,9.39,9.34,9.36,941000.0,4.8998,4.9103,4.8841,4.8946,941000.0
2005-05-12 15:00:00,9.36,9.36,9.31,9.34,1247400.0,4.8946,4.8946,4.8684,4.8841,1247400.0
2005-05-12 15:30:00,9.34,9.42,9.33,9.34,1789100.0,4.8841,4.926,4.8789,4.8841,1789100.0
2005-05-13 09:30:00,9.39,9.42,9.27,9.3,890000.0,4.9103,4.926,4.8475,4.8632,890000.0
2005-05-13 10:00:00,9.29,9.36,9.26,9.32,997300.0,4.858,4.8946,4.8423,4.8737,997300.0
2005-05-13 10:30:00,9.32,9.37,9.29,9.35,819600.0,4.8737,4.8998,4.858,4.8894,819600.0
2005-05-13 11:00:00,9.34,9.38,9.32,9.35,726900.0,4.8841,4.905,4.8737,4.8894,726900.0
2005-05-13 11:30:00,9.36,9.41,9.35,9.41,667300.0,4.8946,4.9207,4.8894,4.9207,667300.0
2005-05-13 12:00:00,9.42,9.48,9.37,9.38,677200.0,4.926,4.9573,4.8998,4.905,677200.0
2005-05-13 12:30:00,9.37,9.4,9.35,9.39,516200.0,4.8998,4.9155,4.8894,4.9103,516200.0
2005-05-13 13:00:00,9.39,9.4,9.32,9.33,398800.0,4.9103,4.9155,4.8737,4.8789,398800.0
2005-05-13 13:30:00,9.33,9.33,9.28,9.29,437400.0,4.8789,4.8789,4.8527,4.858,437400.0
2005-05-13 14:00:00,9.29,9.31,9.23,9.3,973100.0,4.858,4.8684,4.8266,4.8632,973100.0
2005-05-13 14:30:00,9.3,9.3,9.23,9.25,578800.0,4.8632,4.8632,4.8266,4.8371,578800.0
2005-05-13 15:00:00,9.26,9.31,9.25,9.29,687300.0,4.8423,4.8684,4.8371,4.858,687300.0
2005-05-13 15:30:00,9.28,9.32,9.25,9.25,1235500.0,4.8527,4.8737,4.8371,4.8371,1235500.0
2005-05-16 09:30:00,9.35,9.36,9.31,9.32,1078700.0,4.8894,4.8946,4.8684,4.8737,1078700.0
2005-05-16 10:00:00,9.32,9.35,9.31,9.33,454900.0,4.8737,4.8894,4.8684,4.8789,454900.0
2005-05-16 10:30:00,9.32,9.41,9.32,9.41,705200.0,4.8737,4.9207,4.8737,4.9207,705200.0
2005-05-16 11:00:00,9.4,9.48,9.4,9.46,858200.0,4.9155,4.9573,4.9155,4.9469,858200.0
2005-05-16 11:30:00,9.46,9.47,9.41,9.42,647200.0,4.9469,4.9521,4.9207,4.926,647200.0
2005-05-16 12:00:00,9.42,9.48,9.41,9.46,458400.0,4.926,4.9573,4.9207,4.9469,458400.0
2005-05-16 12:30:00,9.46,9.5,9.46,9.5,481200.0,4.9469,4.9678,4.9469,4.9678,481200.0
2005-05-16 13:00:00,9.49,9.51,9.42,9.45,999100.0,4.9626,4.973,4.926,4.9416,999100.0
2005-05-16 13:30:00,9.46,9.46,9.42,9.44,606600.0,4.9469,4.9469,4.926,4.9364,606600.0
2005-05-16 14:00:00,9.44,9.45,9.4,9.41,448000.0,4.9364,4.9416,4.9155,4.9207,448000.0
2005-05-16 14:30:00,9.41,9.41,9.38,9.39,382800.0,4.9207,4.9207,4.905,4.9103,382800.0
2005-05-16 15:00:00,9.4,9.41,9.39,9.39,853900.0,4.9155,4.9207,4.9103,4.9103,853900.0
2005-05-16 15:30:00,9.4,9.42,9.38,9.4,1721500.0,4.9155,4.926,4.905,4.9155,1721500.0
2005-05-17 09:30:00,9.41,9.48,9.38,9.45,697500.0,4.9207,4.9573,4.905,4.9416,697500.0
2005-05-17 10:00:00,9.44,9.45,9.37,9.39,645500.0,4.9364,4.9416,4.8998,4.9103,645500.0
2005-05-17 10:30:00,9.39,9.42,9.36,9.41,593200.0,4.9103,4.926,4.8946,4.9207,593200.0
2005-05-17 11:00:00,9.4,9.43,9.35,9.36,493400.0,4.9155,4.9312,4.8894,4.8946,493400.0
2005-05-17 11:30:00,9.37,9.37,9.33,9.35,1665900.0,4.8998,4.8998,4.8789,4.8894,1665900.0
2005-05-17 12:00:00,9.35,9.35,9.3,9.33,517300.0,4.8894,4.8894,4.8632,4.8789,517300.0
2005-05-17 12:30:00,9.33,9.33,9.28,9.29,743100.0,4.8789,4.8789,4.8527,4.858,743100.0
2005-05-17 13:00:00,9.28,9.29,9.27,9.29,672800.0,4.8527,4.858,4.8475,4.858,672800.0
2005-05-17 13:30:00,9.29,9.3,9.27,9.28,509000.0,4.858,4.8632,4.8475,4.8527,509000.0
2005-05-17 14:00:00,9.27,9.3,9.27,9.29,640800.0,4.8475,4.8632,4.8475,4.858,640800.0
2005-05-17 14:30:00,9.29,9.33,9.28,9.31,1029500.0,4.858,4.8789,4.8527,4.8684,1029500.0
2005-05-17 15:00:00,9.31,9.31,9.26,9.29,1297500.0,4.8684,4.8684,4.8423,4.858,1297500.0
2005-05-17 15:30:00,9.29,9.35,9.28,9.32,2569200.0,4.858,4.8894,4.8527,4.8737,2569200.0
2005-05-18 09:30:00,9.6,9.6,9.39,9.54,2216400.0,5.0201,5.0201,4.9103,4.9887,2216400.0
2005-05-18 10:00:00,9.54,9.56,9.5,9.53,1338000.0,4.9887,4.9992,4.9678,4.9835,1338000.0
2005-05-18 10:30:00,9.54,9.58,9.53,9.56,1732800.0,4.9887,5.0096,4.9835,4.9992,1732800.0
2005-05-18 11:00:00,9.55,9.64,9.55,9.63,1538700.0,4.9939,5.041,4.9939,5.0358,1538700.0
2005-05-18 11:30:00,9.63,9.76,9.63,9.72,1216700.0,5.0358,5.1038,5.0358,5.0828,1216700.0
2005-05-18 12:00:00,9.71,9.87,9.7,9.85,1772000.0,5.0776,5.1613,5.0724,5.1508,1772000.0
2005-05-18 12:30:00,9.84,9.92,9.82,9.84,1826100.0,5.1456,5.1874,5.1351,5.1456,1826100.0
2005-05-18 13:00:00,9.84,9.86,9.73,9.74,793300.0,5.1456,5.156,5.0881,5.0933,793300.0
2005-05-18 13:30:00,9.74,9.86,9.74,9.77,1069500.0,5.0933,5.156,5.0933,5.109,1069500.0
2005-05-18 14:00:00,9.77,9.8,9.75,9.79,1014000.0,5.109,5.1247,5.0985,5.1194,1014000.0
2005-05-18 14:30:00,9.78,9.86,9.76,9.83,850900.0,5.1142,5.156,5.1038,5.1404,850900.0
2005-05-18 15:00:00,9.84,9.98,9.81,9.93,3189600.0,5.1456,5.2188,5.1299,5.1927,3189600.0
2005-05-18 15:30:00,9.93,9.97,9.86,9.92,2376700.0,5.1927,5.2136,5.156,5.1874,2376700.0
2005-05-19 09:30:00,9.9,9.98,9.83,9.97,1943300.0,5.177,5.2188,5.1404,5.2136,1943300.0
2005-05-19 10:00:00,9.97,9.99,9.94,9.96,1122400.0,5.2136,5.224,5.1979,5.2083,1122400.0
2005-05-19 10:30:00,9.96,10.15,9.86,9.88,693200.0,5.2083,5.3077,5.156,5.1665,693200.0
2005-05-19 11:00:00,9.88,9.89,9.83,9.87,658900.0,5.1665,5.1717,5.1404,5.1613,658900.0
2005-05-19 11:30:00,9.87,9.87,9.85,9.86,345500.0,5.1613,5.1613,5.1508,5.156,345500.0
2005-05-19 12:00:00,9.86,9.91,9.85,9.88,878300.0,5.156,5.1822,5.1508,5.1665,878300.0
2005-05-19 12:30:00,9.87,9.91,9.87,9.88,373300.0,5.1613,5.1822,5.1613,5.1665,373300.0
2005-05-19 13:00:00,9.89,9.89,9.87,9.88,341000.0,5.1717,5.1717,5.1613,5.1665,341000.0
2005-05-19 13:30:00,9.88,9.92,9.86,9.92,1047300.0,5.1665,5.1874,5.156,5.1874,1047300.0
2005-05-19 14:00:00,9.92,9.94,9.88,9.93,1053400.0,5.1874,5.1979,5.1665,5.1927,1053400.0
2005-05-19 14:30:00,9.93,9.93,9.78,9.93,2868400.0,5.1927,5.1927,5.1142,5.1927,2868400.0
2005-05-19 15:00:00,9.93,10.07,9.88,10.05,3482500.0,5.1927,5.2659,5.1665,5.2554,3482500.0
2005-05-19 15:30:00,10.05,10.05,9.94,10.0,2346700.0,5.2554,5.2554,5.1979,5.2293,2346700.0
2005-05-20 09:30:00,9.95,10.04,9.88,10.0,2114300.0,5.2031,5.2502,5.1665,5.2293,2114300.0
2005-05-20 10:00:00,10.01,10.04,9.97,9.98,787900.0,5.2345,5.2502,5.2136,5.2188,787900.0
2005-05-20 10:30:00,9.97,9.98,9.92,9.96,692500.0,5.2136,5.2188,5.1874,5.2083,692500.0
2005-05-20 11:00:00,9.96,10.01,9.95,9.97,1439800.0,5.2083,5.2345,5.2031,5.2136,1439800.0
2005-05-20 11:30:00,9.96,9.97,9.95,9.95,230200.0,5.2083,5.2136,5.2031,5.2031,230200.0
2005-05-20 12:00:00,9.96,9.99,9.95,9.98,315400.0,5.2083,5.224,5.2031,5.2188,315400.0
2005-05-20 12:30:00,9.99,9.99,9.98,9.98,177600.0,5.224,5.224,5.2188,5.2188,177600.0
2005-05-20 13:00:00,9.99,9.99,9.97,9.98,672400.0,5.224,5.224,5.2136,5.2188,672400.0
2005-05-20 13:30:00,9.98,10.03,9.97,10.03,911500.0,5.2188,5.2449,5.2136,5.2449,911500.0
2005-05-20 14:00:00,10.03,10.06,10.02,10.03,989400.0,5.2449,5.2606,5.2397,5.2449,989400.0
2005-05-20 14:30:00,10.02,10.03,9.97,9.97,718900.0,5.2397,5.2449,5.2136,5.2136,718900.0
2005-05-20 15:00:00,9.97,10.02,9.96,10.0,973000.0,5.2136,5.2397,5.2083,5.2293,973000.0
2005-05-20 15:30:00,10.0,10.01,9.99,10.0,1011800.0,5.2293,5.2345,5.224,5.2293,1011800.0
2005-05-23 09:30:00,10.07,10.21,10.05,10.21,2665600.0,5.2659,5.3391,5.2554,5.3391,2665600.0
2005-05-23 10:00:00,10.21,10.27,10.2,10.21,1514400.0,5.3391,5.3704,5.3338,5.3391,1514400.0
2005-05-23 10:30:00,10.21,10.23,10.18,10.19,1136300.0,5.3391,5.3495,5.3234,5.3286,1136300.0
2005-05-23 11:00:00,10.18,10.22,10.17,10.21,1048200.0,5.3234,5.3443,5.3182,5.3391,1048200.0
2005-05-23 11:30:00,10.2,10.22,10.15,10.16,1224500.0,5.3338,5.3443,5.3077,5.3129,1224500.0
2005-05-23 12:00:00,10.16,10.18,10.15,10.18,783100.0,5.3129,5.3234,5.3077,5.3234,783100.0
2005-05-23 12:30:00,10.18,10.19,10.16,10.18,456700.0,5.3234,5.3286,5.3129,5.3234,456700.0
2005-05-23 13:00:00,10.17,10.2,10.16,10.17,400300.0,5.3182,5.3338,5.3129,5.3182,400300.0
2005-05-23 13:30:00,10.17,10.18,10.14,10.16,747800.0,5.3182,5.3234,5.3025,5.3129,747800.0
2005-05-23 14:00:00,10.15,10.17,10.13,10.17,791700.0,5.3077,5.3182,5.2972,5.3182,791700.0
2005-05-23 14:30:00,10.16,10.19,10.16,10.19,921400.0,5.3129,5.3286,5.3129,5.3286,921400.0
2005-05-23 15:00:00,10.18,10.19,10.16,10.16,767000.0,5.3234,5.3286,5.3129,5.3129,767000.0
2005-05-23 15:30:00,10.16,10.18,10.12,10.16,1732600.0,5.3129,5.3234,5.292,5.3129,1732600.0
2005-05-24 09:30:00,10.13,10.14,9.98,10.03,1020900.0,5.2972,5.3025,5.2188,5.2449,1020900.0
2005-05-24 10:00:00,10.03,10.04,9.96,9.96,927500.0,5.2449,5.2502,5.2083,5.2083,927500.0
2005-05-24 10:30:00,9.97,10.02,9.96,10.0,739500.0,5.2136,5.2397,5.2083,5.2293,739500.0
2005-05-24 11:00:00,10.01,10.02,9.99,9.99,891900.0,5.2345,5.2397,5.224,5.224,891900.0
2005-05-24 11:30:00,9.99,10.0,9.89,9.89,1467400.0,5.224,5.2293,5.1717,5.1717,1467400.0
2005-05-24 12:00:00,9.89,9.95,9.85,9.93,1487300.0,5.1717,5.2031,5.1508,5.1927,1487300.0
2005-05-24 12:30:00,9.93,9.95,9.91,9.91,550800.0,5.1927,5.2031,5.1822,5.1822,550800.0
2005-05-24 13:00:00,9.91,9.92,9.87,9.9,456300.0,5.1822,5.1874,5.1613,5.177,456300.0
2005-05-24 13:30:00,9.89,9.99,9.89,9.98,778900.0,5.1717,5.224,5.1717,5.2188,778900.0
2005-05-24 14:00:00,9.99,10.06,9.98,10.05,851300.0,5.224,5.2606,5.2188,5.2554,851300.0
2005-05-24 14:30:00,10.05,10.09,10.02,10.08,975400.0,5.2554,5.2763,5.2397,5.2711,975400.0
2005-05-24 15:00:00,10.08,10.08,10.01,10.04,880300.0,5.2711,5.2711,5.2345,5.2502,880300.0
2005-05-24 15:30:00,10.05,10.06,9.98,9.99,1804300.0,5.2554,5.2606,5.2188,5.224,1804300.0
2005-05-25 09:30:00,9.95,9.95,9.79,9.88,1986800.0,5.2031,5.2031,5.1194,5.1665,1986800.0
2005-05-25 10:00:00,9.88,9.94,9.85,9.93,808200.0,5.1665,5.1979,5.1508,5.1927,808200.0
2005-05-25 10:30:00,9.94,9.94,9.87,9.91,1300800.0,5.1979,5.1979,5.1613,5.1822,1300800.0
2005-05-25 11:00:00,9.92,9.94,9.91,9.94,574400.0,5.1874,5.1979,5.1822,5.1979,574400.0
2005-05-25 11:30:00,9.94,9.97,9.91,9.92,523600.0,5.1979,5.2136,5.1822,5.1874,523600.0
2005-05-25 12:00:00,9.92,9.95,9.92,9.94,442400.0,5.1874,5.2031,5.1874,5.1979,442400.0
2005-05-25 12:30:00,9.94,9.97,9.93,9.96,385200.0,5.1979,5.2136,5.1927,5.2083,385200.0
2005-05-25 13:00:00,9.96,9.98,9.92,9.94,665100.0,5.2083,5.2188,5.1874,5.1979,665100.0
2005-05-25 13:30:00,9.94,9.95,9.91,9.94,884900.0,5.1979,5.2031,5.1822,5.1979,884900.0
2005-05-25 14:00:00,9.94,9.97,9.91,9.94,754300.0,5.1979,5.2136,5.1822,5.1979,754300.0
2005-05-25 14:30:00,9.94,9.97,9.92,9.94,707300.0,5.1979,5.2136,5.1874,5.1979,707300.0
2005-05-25 15:00:00,9.93,9.94,9.9,9.91,1616800.0,5.1927,5.1979,5.177,5.1822,1616800.0
2005-05-25 15:30:00,9.91,9.97,9.88,9.96,1431000.0,5.1822,5.2136,5.1665,5.2083,1431000.0
2005-05-26 09:30:00,10.05,10.07,9.97,9.97,909900.0,5.2554,5.2659,5.2136,5.2136,909900.0
2005-05-26 10:00:00,9.97,10.02,9.96,9.98,777600.0,5.2136,5.2397,5.2083,5.2188,777600.0
2005-05-26 10:30:00,9.99,10.02,9.98,9.99,738100.0,5.224,5.2397,5.2188,5.224,738100.0
2005-05-26 11:00:00,9.99,10.02,9.99,10.0,431900.0,5.224,5.2397,5.224,5.2293,431900.0
2005-05-26 11:30:00,10.0,10.0,9.98,10.0,309900.0,5.2293,5.2293,5.2188,5.2293,309900.0
2005-05-26 12:00:00,10.0,10.01,9.99,10.01,322800.0,5.2293,5.2345,5.224,5.2345,322800.0
2005-05-26 12:30:00,10.01,10.01,9.99,10.0,185800.0,5.2345,5.2345,5.224,5.2293,185800.0
2005-05-26 13:00:00,10.0,10.01,9.99,9.99,402700.0,5.2293,5.2345,5.224,5.224,402700.0
2005-05-26 13:30:00,9.99,10.01,9.97,9.99,501200.0,5.224,5.2345,5.2136,5.224,501200.0
2005-05-26 14:00:00,9.99,10.01,9.98,10.01,947900.0,5.224,5.2345,5.2188,5.2345,947900.0
2005-05-26 14:30:00,10.0,10.01,9.98,9.99,341500.0,5.2293,5.2345,5.2188,5.224,341500.0
2005-05-26 15:00:00,9.99,10.01,9.98,9.99,430400.0,5.224,5.2345,5.2188,5.224,430400.0
2005-05-26 15:30:00,9.99,10.04,9.99,10.04,1070000.0,5.224,5.2502,5.224,5.2502,1070000.0
2005-05-27 09:30:00,10.09,10.15,10.08,10.15,1599600.0,5.2763,5.3077,5.2711,5.3077,1599600.0
2005-05-27 10:00:00,10.14,10.26,10.14,10.25,1820600.0,5.3025,5.3652,5.3025,5.36,1820600.0
2005-05-27 10:30:00,10.26,10.26,10.18,10.19,1257800.0,5.3652,5.3652,5.3234,5.3286,1257800.0
2005-05-27 11:00:00,10.2,10.23,10.18,10.2,589900.0,5.3338,5.3495,5.3234,5.3338,589900.0
2005-05-27 11:30:00,10.2,10.21,10.13,10.13,629400.0,5.3338,5.3391,5.2972,5.2972,629400.0
2005-05-27 12:00:00,10.13,10.14,10.1,10.12,253300.0,5.2972,5.3025,5.2815,5.292,253300.0
2005-05-27 12:30:00,10.12,10.14,10.11,10.14,212200.0,5.292,5.3025,5.2868,5.3025,212200.0
2005-05-27 13:00:00,10.15,10.15,10.1,10.11,321900.0,5.3077,5.3077,5.2815,5.2868,321900.0
2005-05-27 13:30:00,10.12,10.12,10.06,10.07,537100.0,5.292,5.292,5.2606,5.2659,537100.0
2005-05-27 14:00:00,10.08,10.1,10.07,10.09,300300.0,5.2711,5.2815,5.2659,5.2763,300300.0
2005-05-27 14:30:00,10.09,10.11,10.08,10.09,727000.0,5.2763,5.2868,5.2711,5.2763,727000.0
2005-05-27 15:00:00,10.09,10.09,10.05,10.07,492300.0,5.2763,5.2763,5.2554,5.2659,492300.0
2005-05-27 15:30:00,10.07,10.09,10.03,10.07,977500.0,5.2659,5.2763,5.2449,5.2659,977500.0
2005-05-31 09:30:00,10.07,10.1,10.06,10.07,990200.0,5.2659,5.2815,5.2606,5.2659,990200.0
2005-05-31 10:00:00,10.06,10.09,10.01,10.02,747100.0,5.2606,5.2763,5.2345,5.2397,747100.0
2005-05-31 10:30:00,10.02,10.03,9.98,9.99,818900.0,5.2397,5.2449,5.2188,5.224,818900.0
2005-05-31 11:00:00,9.99,10.05,9.99,10.05,529900.0,5.224,5.2554,5.224,5.2554,529900.0
2005-05-31 11:30:00,10.05,10.06,10.0,10.04,467700.0,5.2554,5.2606,5.2293,5.2502,467700.0
2005-05-31 12:00:00,10.04,10.07,10.03,10.05,531200.0,5.2502,5.2659,5.2449,5.2554,531200.0
2005-05-31 12:30:00,10.04,10.05,10.02,10.03,135400.0,5.2502,5.2554,5.2397,5.2449,135400.0
2005-05-31 13:00:00,10.02,10.03,10.0,10.0,172700.0,5.2397,5.2449,5.2293,5.2293,172700.0
2005-05-31 13:30:00,10.01,10.02,9.99,10.0,498000.0,5.2345,5.2397,5.224,5.2293,498000.0
2005-05-31 14:00:00,9.99,10.0,9.98,9.99,451000.0,5.224,5.2293,5.2188,5.224,451000.0
2005-05-31 14:30:00,9.99,10.03,9.98,9.98,496200.0,5.224,5.2449,5.2188,5.2188,496200.0
2005-05-31 15:00:00,9.99,10.01,9.98,10.0,560500.0,5.224,5.2345,5.2188,5.2293,560500.0
2005-05-31 15:30:00,10.0,10.01,9.98,9.99,1249400.0,5.2293,5.2345,5.2188,5.224,1249400.0
2005-06-01 09:30:00,10.04,10.05,9.87,9.91,1291300.0,5.2502,5.2554,5.1613,5.1822,1291300.0
2005-06-01 10:00:00,9.9,9.97,9.9,9.96,838300.0,5.177,5.2136,5.177,5.2083,838300.0
2005-06-01 10:30:00,9.96,10.03,9.95,10.0,739500.0,5.2083,5.2449,5.2031,5.2293,739500.0
2005-06-01 11:00:00,10.0,10.05,9.99,10.04,576500.0,5.2293,5.2554,5.224,5.2502,576500.0
2005-06-01 11:30:00,10.04,10.07,9.99,10.01,791800.0,5.2502,5.2659,5.224,5.2345,791800.0
2005-06-01 12:00:00,10.01,10.13,9.94,10.05,1975800.0,5.2345,5.2972,5.1979,5.2554,1975800.0
2005-06-01 12:30:00,10.05,10.05,9.98,10.0,2516900.0,5.2554,5.2554,5.2188,5.2293,2516900.0
2005-06-01 13:00:00,10.0,10.03,9.99,9.99,881400.0,5.2293,5.2449,5.224,5.224,881400.0
2005-06-01 13:30:00,9.99,10.02,9.97,10.0,712800.0,5.224,5.2397,5.2136,5.2293,712800.0
2005-06-01 14:00:00,10.0,10.04,9.97,10.0,718200.0,5.2293,5.2502,5.2136,5.2293,718200.0
2005-06-01 14:30:00,9.99,10.01,9.96,9.98,417600.0,5.224,5.2345,5.2083,5.2188,417600.0
2005-06-01 15:00:00,9.97,9.98,9.91,9.92,1050100.0,5.2136,5.2188,5.1822,5.1874,1050100.0
2005-06-01 15:30:00,9.92,9.96,9.9,9.92,957600.0,5.1874,5.2083,5.177,5.1874,957600.0
2005-06-02 09:30:00,10.0,10.02,9.97,10.0,2141900.0,5.2293,5.2397,5.2136,5.2293,2141900.0
2005-06-02 10:00:00,10.01,10.08,10.0,10.08,989900.0,5.2345,5.2711,5.2293,5.2711,989900.0
2005-06-02 10:30:00,10.08,10.1,10.05,10.07,1694200.0,5.2711,5.2815,5.2554,5.2659,1694200.0
2005-06-02 11:00:00,10.07,10.11,10.06,10.09,701100.0,5.2659,5.2868,5.2606,5.2763,701100.0
2005-06-02 11:30:00,10.1,10.12,10.09,10.11,1785800.0,5.2815,5.292,5.2763,5.2868,1785800.0
2005-06-02 12:00:00,10.11,10.14,10.11,10.13,499100.0,5.2868,5.3025,5.2868,5.2972,499100.0
2005-06-02 12:30:00,10.14,10.15,10.12,10.12,384700.0,5.3025,5.3077,5.292,5.292,384700.0
2005-06-02 13:00:00,10.13,10.2,10.11,10.18,2260900.0,5.2972,5.3338,5.2868,5.3234,2260900.0
2005-06-02 13:30:00,10.19,10.2,10.16,10.17,487800.0,5.3286,5.3338,5.3129,5.3182,487800.0
2005-06-02 14:00:00,10.16,10.17,10.13,10.17,1018900.0,5.3129,5.3182,5.2972,5.3182,1018900.0
2005-06-02 14:30:00,10.17,10.27,10.16,10.27,1445400.0,5.3182,5.3704,5.3129,5.3704,1445400.0
2005-06-02 15:00:00,10.27,10.31,10.25,10.3,2953400.0,5.3704,5.3914,5.36,5.3861,2953400.0
2005-06-02 15:30:00,10.31,10.32,10.2,10.27,2894400.0,5.3914,5.3966,5.3338,5.3704,2894400.0
2005-06-03 09:30:00,10.25,10.25,10.15,10.17,1235000.0,5.36,5.36,5.3077,5.3182,1235000.0
2005-06-03 10:00:00,10.17,10.19,10.15,10.16,1291100.0,5.3182,5.3286,5.3077,5.3129,1291100.0
2005-06-03 10:30:00,10.15,10.18,10.15,10.18,748300.0,5.3077,5.3234,5.3077,5.3234,748300.0
2005-06-03 11:00:00,10.17,10.19,10.13,10.15,1048600.0,5.3182,5.3286,5.2972,5.3077,1048600.0
2005-06-03 11:30:00,10.15,10.16,10.07,10.07,998200.0,5.3077,5.3129,5.2659,5.2659,998200.0
2005-06-03 12:00:00,10.07,10.1,10.04,10.08,897000.0,5.2659,5.2815,5.2502,5.2711,897000.0
2005-06-03 12:30:00,10.08,10.09,10.06,10.06,804300.0,5.2711,5.2763,5.2606,5.2606,804300.0
2005-06-03 13:00:00,10.06,10.07,9.99,10.0,914500.0,5.2606,5.2659,5.224,5.2293,914500.0
2005-06-03 13:30:00,10.0,10.02,9.99,10.0,1175800.0,5.2293,5.2397,5.224,5.2293,1175800.0
2005-06-03 14:00:00,9.99,10.0,9.98,10.0,1051600.0,5.224,5.2293,5.2188,5.2293,1051600.0
2005-06-03 14:30:00,9.99,10.0,9.98,9.99,441800.0,5.224,5.2293,5.2188,5.224,441800.0
2005-06-03 15:00:00,9.99,10.0,9.93,9.95,2385100.0,5.224,5.2293,5.1927,5.2031,2385100.0
2005-06-03 15:30:00,9.95,9.98,9.93,9.95,3206100.0,5.2031,5.2188,5.1927,5.2031,3206100.0
2005-06-06 09:30:00,9.91,9.99,9.9,9.92,985300.0,5.1822,5.224,5.177,5.1874,985300.0
2005-06-06 10:00:00,9.92,9.92,9.85,9.89,667100.0,5.1874,5.1874,5.1508,5.1717,667100.0
2005-06-06 10:30:00,9.89,9.91,9.88,9.9,480200.0,5.1717,5.1822,5.1665,5.177,480200.0
2005-06-06 11:00:00,9.89,9.9,9.86,9.88,364100.0,5.1717,5.177,5.156,5.1665,364100.0
2005-06-06 11:30:00,9.87,9.92,9.87,9.9,596200.0,5.1613,5.1874,5.1613,5.177,596200.0
2005-06-06 12:00:00,9.91,9.97,9.91,9.95,399300.0,5.1822,5.2136,5.1822,5.2031,399300.0
2005-06-06 12:30:00,9.96,9.96,9.93,9.94,320100.0,5.2083,5.2083,5.1927,5.1979,320100.0
2005-06-06 13:00:00,9.93,9.95,9.92,9.94,279000.0,5.1927,5.2031,5.1874,5.1979,279000.0
2005-06-06 13:30:00,9.93,9.95,9.9,9.94,436000.0,5.1927,5.2031,5.177,5.1979,436000.0
2005-06-06 14:00:00,9.93,9.96,9.92,9.95,230100.0,5.1927,5.2083,5.1874,5.2031,230100.0
2005-06-06 14:30:00,9.94,9.96,9.93,9.95,272700.0,5.1979,5.2083,5.1927,5.2031,272700.0
2005-06-06 15:00:00,9.95,9.96,9.9,9.94,503700.0,5.2031,5.2083,5.177,5.1979,503700.0
2005-06-06 15:30:00,9.94,9.97,9.91,9.96,668700.0,5.1979,5.2136,5.1822,5.2083,668700.0
2005-06-07 09:30:00,9.96,10.06,9.96,10.03,1047100.0,5.2083,5.2606,5.2083,5.2449,1047100.0
2005-06-07 10:00:00,10.03,10.07,10.03,10.06,511700.0,5.2449,5.2659,5.2449,5.2606,511700.0
2005-06-07 10:30:00,10.05,10.06,10.03,10.05,398500.0,5.2554,5.2606,5.2449,5.2554,398500.0
2005-06-07 11:00:00,10.05,10.08,10.04,10.07,656000.0,5.2554,5.2711,5.2502,5.2659,656000.0
2005-06-07 11:30:00,10.07,10.13,10.07,10.13,509300.0,5.2659,5.2972,5.2659,5.2972,509300.0
2005-06-07 12:00:00,10.12,10.14,10.12,10.13,492200.0,5.292,5.3025,5.292,5.2972,492200.0
2005-06-07 12:30:00,10.12,10.14,10.1,10.13,565300.0,5.292,5.3025,5.2815,5.2972,565300.0
2005-06-07 13:00:00,10.12,10.13,10.05,10.08,252700.0,5.292,5.2972,5.2554,5.2711,252700.0
2005-06-07 13:30:00,10.07,10.08,10.05,10.06,289900.0,5.2659,5.2711,5.2554,5.2606,289900.0
2005-06-07 14:00:00,10.06,10.08,10.04,10.06,432600.0,5.2606,5.2711,5.2502,5.2606,432600.0
2005-06-07 14:30:00,10.06,10.07,10.04,10.05,363500.0,5.2606,5.2659,5.2502,5.2554,363500.0
2005-06-07 15:00:00,10.05,10.08,10.04,10.05,536800.0,5.2554,5.2711,5.2502,5.2554,536800.0
2005-06-07 15:30:00,10.05,10.07,10.04,10.06,754700.0,5.2554,5.2659,5.2502,5.2606,754700.0
2005-06-08 09:30:00,10.14,10.2,10.1,10.18,1022100.0,5.3025,5.3338,5.2815,5.3234,1022100.0
2005-06-08 10:00:00,10.19,10.25,10.16,10.23,1469800.0,5.3286,5.36,5.3129,5.3495,1469800.0
2005-06-08 10:30:00,10.22,11.24,10.18,10.26,1414400.0,5.3443,5.8777,5.3234,5.3652,1414400.0
2005-06-08 11:00:00,10.25,10.25,10.2,10.23,524100.0,5.36,5.36,5.3338,5.3495,524100.0
2005-06-08 11:30:00,10.23,10.27,10.22,10.25,864200.0,5.3495,5.3704,5.3443,5.36,864200.0
2005-06-08 12:00:00,10.25,10.27,10.24,10.24,663400.0,5.36,5.3704,5.3548,5.3548,663400.0
2005-06-08 12:30:00,10.23,10.25,10.22,10.24,529400.0,5.3495,5.36,5.3443,5.3548,529400.0
2005-06-08 13:00:00,10.24,10.25,10.23,10.24,401100.0,5.3548,5.36,5.3495,5.3548,401100.0
2005-06-08 13:30:00,10.24,10.25,10.21,10.22,431900.0,5.3548,5.36,5.3391,5.3443,431900.0
2005-06-08 14:00:00,10.22,10.23,10.18,10.18,525600.0,5.3443,5.3495,5.3234,5.3234,525600.0
2005-06-08 14:30:00,10.18,10.19,10.16,10.17,351400.0,5.3234,5.3286,5.3129,5.3182,351400.0
2005-06-08 15:00:00,10.16,10.17,10.14,10.15,589700.0,5.3129,5.3182,5.3025,5.3077,589700.0
2005-06-08 15:30:00,10.15,10.15,10.08,10.08,1282900.0,5.3077,5.3077,5.2711,5.2711,1282900.0
2005-06-09 09:30:00,10.09,10.1,9.99,10.02,1155000.0,5.2763,5.2815,5.224,5.2397,1155000.0
2005-06-09 10:00:00,10.02,10.03,10.0,10.02,487600.0,5.2397,5.2449,5.2293,5.2397,487600.0
2005-06-09 10:30:00,10.02,10.06,10.02,10.05,829900.0,5.2397,5.2606,5.2397,5.2554,829900.0
2005-06-09 11:00:00,10.05,10.06,10.04,10.05,291700.0,5.2554,5.2606,5.2502,5.2554,291700.0
2005-06-09 11:30:00,10.05,10.07,10.04,10.06,340300.0,5.2554,5.2659,5.2502,5.2606,340300.0
2005-06-09 12:00:00,10.06,10.08,10.04,10.06,357400.0,5.2606,5.2711,5.2502,5.2606,357400.0
2005-06-09 12:30:00,10.06,10.06,10.03,10.03,338300.0,5.2606,5.2606,5.2449,5.2449,338300.0
2005-06-09 13:00:00,10.03,10.05,9.99,10.0,740300.0,5.2449,5.2554,5.224,5.2293,740300.0
2005-06-09 13:30:00,9.99,10.0,9.97,9.99,772200.0,5.224,5.2293,5.2136,5.224,772200.0
2005-06-09 14:00:00,9.99,9.99,9.96,9.97,682700.0,5.224,5.224,5.2083,5.2136,682700.0
2005-06-09 14:30:00,9.96,10.01,9.96,9.99,390200.0,5.2083,5.2345,5.2083,5.224,390200.0
2005-06-09 15:00:00,9.99,10.03,9.99,10.01,534900.0,5.224,5.2449,5.224,5.2345,534900.0
2005-06-09 15:30:00,10.02,10.03,10.0,10.03,1171500.0,5.2397,5.2449,5.2293,5.2449,1171500.0
2005-06-10 09:30:00,10.03,10.26,10.03,10.19,1686200.0,5.2449,5.3652,5.2449,5.3286,1686200.0
2005-06-10 10:00:00,10.19,10.37,10.16,10.33,2453600.0,5.3286,5.4227,5.3129,5.4018,2453600.0
2005-06-10 10:30:00,10.33,11.03,10.32,10.84,6357400.0,5.4018,5.7679,5.3966,5.6685,6357400.0
2005-06-10 11:00:00,10.84,10.89,10.45,10.62,4898000.0,5.6685,5.6947,5.4646,5.5535,4898000.0
2005-06-10 11:30:00,10.62,10.62,10.47,10.48,2264500.0,5.5535,5.5535,5.475,5.4803,2264500.0
2005-06-10 12:00:00,10.48,10.51,10.43,10.47,1080000.0,5.4803,5.4959,5.4541,5.475,1080000.0
2005-06-10 12:30:00,10.47,10.54,10.47,10.49,718200.0,5.475,5.5116,5.475,5.4855,718200.0
2005-06-10 13:00:00,10.49,10.54,10.47,10.47,719900.0,5.4855,5.5116,5.475,5.475,719900.0
2005-06-10 13:30:00,10.47,10.5,10.46,10.46,464900.0,5.475,5.4907,5.4698,5.4698,464900.0
2005-06-10 14:00:00,10.46,10.48,10.4,10.42,755700.0,5.4698,5.4803,5.4384,5.4489,755700.0
2005-06-10 14:30:00,10.41,10.44,10.34,10.41,906100.0,5.4437,5.4593,5.4071,5.4437,906100.0
2005-06-10 15:00:00,10.41,10.46,10.37,10.39,1605900.0,5.4437,5.4698,5.4227,5.4332,1605900.0
2005-06-10 15:30:00,10.4,10.4,10.27,10.33,2955200.0,5.4384,5.4384,5.3704,5.4018,2955200.0
2005-06-13 09:30:00,10.34,10.34,10.21,10.32,1986000.0,5.4071,5.4071,5.3391,5.3966,1986000.0
2005-06-13 10:00:00,10.32,10.33,10.27,10.29,883300.0,5.3966,5.4018,5.3704,5.3809,883300.0
2005-06-13 10:30:00,10.29,10.36,10.29,10.35,800500.0,5.3809,5.4175,5.3809,5.4123,800500.0
2005-06-13 11:00:00,10.35,10.47,10.32,10.45,1460400.0,5.4123,5.475,5.3966,5.4646,1460400.0
2005-06-13 11:30:00,10.44,10.46,10.37,10.38,699500.0,5.4593,5.4698,5.4227,5.428,699500.0
2005-06-13 12:00:00,10.39,10.39,10.35,10.38,549300.0,5.4332,5.4332,5.4123,5.428,549300.0
2005-06-13 12:30:00,10.39,10.42,10.37,10.41,517900.0,5.4332,5.4489,5.4227,5.4437,517900.0
2005-06-13 13:00:00,10.4,10.47,10.39,10.46,683400.0,5.4384,5.475,5.4332,5.4698,683400.0
2005-06-13 13:30:00,10.45,10.5,10.39,10.44,902100.0,5.4646,5.4907,5.4332,5.4593,902100.0
2005-06-13 14:00:00,10.43,10.44,10.4,10.44,777400.0,5.4541,5.4593,5.4384,5.4593,777400.0
2005-06-13 14:30:00,10.43,10.44,10.37,10.4,914000.0,5.4541,5.4593,5.4227,5.4384,914000.0
2005-06-13 15:00:00,10.39,10.43,10.39,10.43,1112900.0,5.4332,5.4541,5.4332,5.4541,1112900.0
2005-06-13 15:30:00,10.42,10.74,10.42,10.53,5550400.0,5.4489,5.6162,5.4489,5.5064,5550400.0
2005-06-14 09:30:00,10.69,11.24,10.6,10.96,6612500.0,5.5901,5.8777,5.543,5.7313,6612500.0
2005-06-14 10:00:00,10.96,11.05,10.86,10.92,3238100.0,5.7313,5.7783,5.679,5.7103,3238100.0
2005-06-14 10:30:00,10.92,10.99,10.85,10.87,1354200.0,5.7103,5.747,5.6737,5.6842,1354200.0
2005-06-14 11:00:00,10.89,10.97,10.88,10.93,983900.0,5.6947,5.7365,5.6894,5.7156,983900.0
2005-06-14 11:30:00,10.93,10.96,10.9,10.94,645700.0,5.7156,5.7313,5.6999,5.7208,645700.0
2005-06-14 12:00:00,10.93,10.95,10.93,10.94,464900.0,5.7156,5.726,5.7156,5.7208,464900.0
2005-06-14 12:30:00,10.94,10.96,10.93,10.96,366500.0,5.7208,5.7313,5.7156,5.7313,366500.0
2005-06-14 13:00:00,10.95,10.98,10.94,10.95,594300.0,5.726,5.7417,5.7208,5.726,594300.0
2005-06-14 13:30:00,10.95,11.05,10.89,11.05,1727900.0,5.726,5.7783,5.6947,5.7783,1727900.0
2005-06-14 14:00:00,11.04,11.09,10.95,10.98,1694700.0,5.7731,5.7992,5.726,5.7417,1694700.0
2005-06-14 14:30:00,10.99,10.99,10.88,10.9,933900.0,5.747,5.747,5.6894,5.6999,933900.0
2005-06-14 15:00:00,10.9,10.9,10.76,10.77,2048700.0,5.6999,5.6999,5.6267,5.6319,2048700.0
2005-06-14 15:30:00,10.76,10.83,10.74,10.82,3579100.0,5.6267,5.6633,5.6162,5.6581,3579100.0
2005-06-15 09:30:00,10.97,11.13,10.93,10.96,2997000.0,5.7365,5.8202,5.7156,5.7313,2997000.0
2005-06-15 10:00:00,10.93,11.0,10.92,10.99,1653700.0,5.7156,5.7522,5.7103,5.747,1653700.0
2005-06-15 10:30:00,10.99,10.99,10.94,10.95,712900.0,5.747,5.747,5.7208,5.726,712900.0
2005-06-15 11:00:00,10.96,10.98,10.96,10.96,834700.0,5.7313,5.7417,5.7313,5.7313,834700.0
2005-06-15 11:30:00,10.97,10.98,10.94,10.95,605700.0,5.7365,5.7417,5.7208,5.726,605700.0
2005-06-15 12:00:00,10.96,11.03,10.95,11.01,684300.0,5.7313,5.7679,5.726,5.7574,684300.0
2005-06-15 12:30:00,11.02,11.08,11.01,11.05,1024100.0,5.7626,5.794,5.7574,5.7783,1024100.0
2005-06-15 13:00:00,11.06,11.1,11.03,11.03,1122700.0,5.7836,5.8045,5.7679,5.7679,1122700.0
2005-06-15 13:30:00,11.04,11.08,11.02,11.08,1069400.0,5.7731,5.794,5.7626,5.794,1069400.0
2005-06-15 14:00:00,11.07,11.08,11.03,11.05,732300.0,5.7888,5.794,5.7679,5.7783,732300.0
2005-06-15 14:30:00,11.05,11.12,11.04,11.11,1292300.0,5.7783,5.8149,5.7731,5.8097,1292300.0
2005-06-15 15:00:00,11.11,11.16,11.1,11.14,1811800.0,5.8097,5.8358,5.8045,5.8254,1811800.0
2005-06-15 15:30:00,11.14,11.19,11.13,11.16,2660600.0,5.8254,5.8515,5.8202,5.8358,2660600.0
2005-06-16 09:30:00,11.31,11.44,11.27,11.29,3958200.0,5.9143,5.9823,5.8934,5.9038,3958200.0
2005-06-16 10:00:00,11.29,11.38,11.27,11.3,1772200.0,5.9038,5.9509,5.8934,5.9091,1772200.0
2005-06-16 10:30:00,11.31,11.38,11.3,11.33,1166100.0,5.9143,5.9509,5.9091,5.9247,1166100.0
2005-06-16 11:00:00,11.34,11.39,11.33,11.37,1244600.0,5.93,5.9561,5.9247,5.9457,1244600.0
2005-06-16 11:30:00,11.37,11.42,11.0,11.41,801500.0,5.9457,5.9718,5.7522,5.9666,801500.0
2005-06-16 12:00:00,11.41,11.42,11.35,11.39,939400.0,5.9666,5.9718,5.9352,5.9561,939400.0
2005-06-16 12:30:00,11.39,11.41,11.38,11.41,697100.0,5.9561,5.9666,5.9509,5.9666,697100.0
2005-06-16 13:00:00,11.41,11.41,11.38,11.39,669200.0,5.9666,5.9666,5.9509,5.9561,669200.0
2005-06-16 13:30:00,11.39,11.41,11.35,11.36,693900.0,5.9561,5.9666,5.9352,5.9404,693900.0
2005-06-16 14:00:00,11.35,11.4,11.34,11.39,855400.0,5.9352,5.9614,5.93,5.9561,855400.0
2005-06-16 14:30:00,11.39,11.39,11.35,11.37,903000.0,5.9561,5.9561,5.9352,5.9457,903000.0
2005-06-16 15:00:00,11.37,11.38,11.33,11.33,1186100.0,5.9457,5.9509,5.9247,5.9247,1186100.0
2005-06-16 15:30:00,11.34,11.37,11.31,11.36,2162700.0,5.93,5.9457,5.9143,5.9404,2162700.0
2005-06-17 09:30:00,11.37,11.37,11.16,11.31,4925800.0,5.9457,5.9457,5.8358,5.9143,4925800.0
2005-06-17 10:00:00,11.3,11.32,11.24,11.26,1374000.0,5.9091,5.9195,5.8777,5.8881,1374000.0
2005-06-17 10:30:00,11.27,11.27,11.2,11.21,891300.0,5.8934,5.8934,5.8568,5.862,891300.0
2005-06-17 11:00:00,11.2,11.22,11.16,11.16,915800.0,5.8568,5.8672,5.8358,5.8358,915800.0
2005-06-17 11:30:00,11.16,11.17,11.11,11.12,1170000.0,5.8358,5.8411,5.8097,5.8149,1170000.0
2005-06-17 12:00:00,11.12,11.17,11.11,11.15,398100.0,5.8149,5.8411,5.8097,5.8306,398100.0
2005-06-17 12:30:00,11.14,11.15,11.13,11.14,237000.0,5.8254,5.8306,5.8202,5.8254,237000.0
2005-06-17 13:00:00,11.14,11.2,11.14,11.19,455500.0,5.8254,5.8568,5.8254,5.8515,455500.0
2005-06-17 13:30:00,11.19,11.24,11.19,11.21,537100.0,5.8515,5.8777,5.8515,5.862,537100.0
2005-06-17 14:00:00,11.21,11.23,11.18,11.22,626300.0,5.862,5.8725,5.8463,5.8672,626300.0
2005-06-17 14:30:00,11.22,11.22,11.13,11.13,1274600.0,5.8672,5.8672,5.8202,5.8202,1274600.0
2005-06-17 15:00:00,11.13,11.25,11.13,11.25,1319200.0,5.8202,5.8829,5.8202,5.8829,1319200.0
2005-06-17 15:30:00,11.25,11.33,11.24,11.27,2504700.0,5.8829,5.9247,5.8777,5.8934,2504700.0
2005-06-20 09:30:00,11.3,11.48,11.21,11.23,1952200.0,5.9091,6.0032,5.862,5.8725,1952200.0
2005-06-20 10:00:00,11.24,11.4,11.16,11.19,861900.0,5.8777,5.9614,5.8358,5.8515,861900.0
2005-06-20 10:30:00,11.19,11.23,11.15,11.2,1175400.0,5.8515,5.8725,5.8306,5.8568,1175400.0
2005-06-20 11:00:00,11.21,11.21,11.16,11.17,785500.0,5.862,5.862,5.8358,5.8411,785500.0
2005-06-20 11:30:00,11.16,11.19,11.11,11.13,639300.0,5.8358,5.8515,5.8097,5.8202,639300.0
2005-06-20 12:00:00,11.13,11.14,11.06,11.06,1015800.0,5.8202,5.8254,5.7836,5.7836,1015800.0
2005-06-20 12:30:00,11.07,11.08,11.04,11.08,954000.0,5.7888,5.794,5.7731,5.794,954000.0
2005-06-20 13:00:00,11.08,11.1,11.07,11.08,442100.0,5.794,5.8045,5.7888,5.794,442100.0
2005-06-20 13:30:00,11.08,11.1,11.06,11.1,440700.0,5.794,5.8045,5.7836,5.8045,440700.0
2005-06-20 14:00:00,11.1,11.1,11.06,11.07,466600.0,5.8045,5.8045,5.7836,5.7888,466600.0
2005-06-20 14:30:00,11.07,11.13,11.06,11.11,701900.0,5.7888,5.8202,5.7836,5.8097,701900.0
2005-06-20 15:00:00,11.1,11.12,11.06,11.07,796900.0,5.8045,5.8149,5.7836,5.7888,796900.0
2005-06-20 15:30:00,11.07,11.12,11.07,11.11,1246800.0,5.7888,5.8149,5.7888,5.8097,1246800.0
2005-06-21 09:30:00,11.17,11.24,11.1,11.12,1954000.0,5.8411,5.8777,5.8045,5.8149,1954000.0
2005-06-21 10:00:00,11.13,11.17,11.1,11.16,778800.0,5.8202,5.8411,5.8045,5.8358,778800.0
2005-06-21 10:30:00,11.17,11.18,11.15,11.18,500200.0,5.8411,5.8463,5.8306,5.8463,500200.0
2005-06-21 11:00:00,11.18,11.2,11.16,11.19,501400.0,5.8463,5.8568,5.8358,5.8515,501400.0
2005-06-21 11:30:00,11.19,11.22,11.18,11.2,422200.0,5.8515,5.8672,5.8463,5.8568,422200.0
2005-06-21 12:00:00,11.2,11.21,11.16,11.17,312000.0,5.8568,5.862,5.8358,5.8411,312000.0
2005-06-21 12:30:00,11.17,11.17,11.13,11.14,501400.0,5.8411,5.8411,5.8202,5.8254,501400.0
2005-06-21 13:00:00,11.14,11.18,11.13,11.15,818600.0,5.8254,5.8463,5.8202,5.8306,818600.0
2005-06-21 13:30:00,11.16,11.18,11.13,11.16,539000.0,5.8358,5.8463,5.8202,5.8358,539000.0
2005-06-21 14:00:00,11.15,11.18,11.14,11.17,639500.0,5.8306,5.8463,5.8254,5.8411,639500.0
2005-06-21 14:30:00,11.18,11.18,11.14,11.14,536200.0,5.8463,5.8463,5.8254,5.8254,536200.0
2005-06-21 15:00:00,11.14,11.15,11.1,11.11,711100.0,5.8254,5.8306,5.8045,5.8097,711100.0
2005-06-21 15:30:00,11.1,11.2,11.1,11.19,1004400.0,5.8045,5.8568,5.8045,5.8515,1004400.0
2005-06-22 09:30:00,10.84,10.95,10.65,10.72,5304500.0,5.6685,5.726,5.5692,5.6058,5304500.0
2005-06-22 10:00:00,10.71,10.75,10.64,10.68,2587200.0,5.6005,5.6214,5.5639,5.5848,2587200.0
2005-06-22 10:30:00,10.68,10.71,10.64,10.65,2144100.0,5.5848,5.6005,5.5639,5.5692,2144100.0
2005-06-22 11:00:00,10.65,10.71,10.64,10.71,1246300.0,5.5692,5.6005,5.5639,5.6005,1246300.0
2005-06-22 11:30:00,10.7,10.73,10.68,10.71,1021700.0,5.5953,5.611,5.5848,5.6005,1021700.0
2005-06-22 12:00:00,10.72,10.72,10.67,10.67,783600.0,5.6058,5.6058,5.5796,5.5796,783600.0
2005-06-22 12:30:00,10.67,10.69,10.64,10.69,948500.0,5.5796,5.5901,5.5639,5.5901,948500.0
2005-06-22 13:00:00,10.69,10.72,10.68,10.71,1293500.0,5.5901,5.6058,5.5848,5.6005,1293500.0
2005-06-22 13:30:00,10.7,10.7,10.67,10.68,496000.0,5.5953,5.5953,5.5796,5.5848,496000.0
2005-06-22 14:00:00,10.67,10.68,10.62,10.65,1682800.0,5.5796,5.5848,5.5535,5.5692,1682800.0
2005-06-22 14:30:00,10.65,10.65,10.57,10.57,2639800.0,5.5692,5.5692,5.5273,5.5273,2639800.0
2005-06-22 15:00:00,10.57,10.59,10.56,10.58,2728500.0,5.5273,5.5378,5.5221,5.5326,2728500.0
2005-06-22 15:30:00,10.58,10.72,10.58,10.68,3763600.0,5.5326,5.6058,5.5326,5.5848,3763600.0
2005-06-23 09:30:00,10.6,10.76,10.55,10.64,1914200.0,5.543,5.6267,5.5169,5.5639,1914200.0
2005-06-23 10:00:00,10.65,10.65,10.55,10.56,1471200.0,5.5692,5.5692,5.5169,5.5221,1471200.0
2005-06-23 10:30:00,10.55,10.57,10.52,10.55,844600.0,5.5169,5.5273,5.5012,5.5169,844600.0
2005-06-23 11:00:00,10.54,10.56,10.52,10.55,867800.0,5.5116,5.5221,5.5012,5.5169,867800.0
2005-06-23 11:30:00,10.55,10.55,10.5,10.5,986500.0,5.5169,5.5169,5.4907,5.4907,986500.0
2005-06-23 12:00:00,10.5,10.51,10.48,10.5,554900.0,5.4907,5.4959,5.4803,5.4907,554900.0
2005-06-23 12:30:00,10.51,10.55,10.49,10.5,465200.0,5.4959,5.5169,5.4855,5.4907,465200.0
2005-06-23 13:00:00,10.5,10.5,10.45,10.46,564300.0,5.4907,5.4907,5.4646,5.4698,564300.0
2005-06-23 13:30:00,10.47,10.47,10.28,10.36,1343000.0,5.475,5.475,5.3757,5.4175,1343000.0
2005-06-23 14:00:00,10.36,10.44,10.34,10.39,689700.0,5.4175,5.4593,5.4071,5.4332,689700.0
2005-06-23 14:30:00,10.4,10.45,10.38,10.44,724600.0,5.4384,5.4646,5.428,5.4593,724600.0
2005-06-23 15:00:00,10.44,10.46,10.4,10.43,1186000.0,5.4593,5.4698,5.4384,5.4541,1186000.0
2005-06-23 15:30:00,10.43,10.45,10.39,10.4,1835400.0,5.4541,5.4646,5.4332,5.4384,1835400.0
2005-06-24 09:30:00,10.31,10.35,10.2,10.24,1494300.0,5.3914,5.4123,5.3338,5.3548,1494300.0
2005-06-24 10:00:00,10.24,10.27,10.16,10.16,921900.0,5.3548,5.3704,5.3129,5.3129,921900.0
2005-06-24 10:30:00,10.16,10.23,10.16,10.22,785500.0,5.3129,5.3495,5.3129,5.3443,785500.0
2005-06-24 11:00:00,10.22,10.29,10.2,10.28,761600.0,5.3443,5.3809,5.3338,5.3757,761600.0
2005-06-24 11:30:00,10.28,10.29,10.23,10.26,400300.0,5.3757,5.3809,5.3495,5.3652,400300.0
2005-06-24 12:00:00,10.25,10.26,10.23,10.25,291300.0,5.36,5.3652,5.3495,5.36,291300.0
2005-06-24 12:30:00,10.26,10.28,10.25,10.25,316100.0,5.3652,5.3757,5.36,5.36,316100.0
2005-06-24 13:00:00,10.24,10.3,10.23,10.29,601800.0,5.3548,5.3861,5.3495,5.3809,601800.0
2005-06-24 13:30:00,10.29,10.32,10.26,10.32,655000.0,5.3809,5.3966,5.3652,5.3966,655000.0
2005-06-24 14:00:00,10.32,10.36,10.29,10.31,511500.0,5.3966,5.4175,5.3809,5.3914,511500.0
2005-06-24 14:30:00,10.32,10.32,10.2,10.21,692700.0,5.3966,5.3966,5.3338,5.3391,692700.0
2005-06-24 15:00:00,10.21,10.29,10.2,10.26,670500.0,5.3391,5.3809,5.3338,5.3652,670500.0
2005-06-24 15:30:00,10.26,10.29,10.22,10.25,1053200.0,5.3652,5.3809,5.3443,5.36,1053200.0
2005-06-27 09:30:00,10.17,10.25,10.15,10.2,909100.0,5.3182,5.36,5.3077,5.3338,909100.0
2005-06-27 10:00:00,10.21,10.22,10.16,10.18,401800.0,5.3391,5.3443,5.3129,5.3234,401800.0
2005-06-27 10:30:00,10.19,10.2,10.18,10.2,358800.0,5.3286,5.3338,5.3234,5.3338,358800.0
2005-06-27 11:00:00,10.19,10.22,10.18,10.2,1358600.0,5.3286,5.3443,5.3234,5.3338,1358600.0
2005-06-27 11:30:00,10.2,10.23,10.19,10.23,891600.0,5.3338,5.3495,5.3286,5.3495,891600.0
2005-06-27 12:00:00,10.23,10.27,10.22,10.26,278200.0,5.3495,5.3704,5.3443,5.3652,278200.0
2005-06-27 12:30:00,10.27,10.33,10.26,10.29,377400.0,5.3704,5.4018,5.3652,5.3809,377400.0
2005-06-27 13:00:00,10.29,10.32,10.26,10.31,540500.0,5.3809,5.3966,5.3652,5.3914,540500.0
2005-06-27 13:30:00,10.32,10.32,10.22,10.22,230500.0,5.3966,5.3966,5.3443,5.3443,230500.0
2005-06-27 14:00:00,10.22,10.25,10.15,10.16,689000.0,5.3443,5.36,5.3077,5.3129,689000.0
2005-06-27 14:30:00,10.16,10.17,10.13,10.16,525700.0,5.3129,5.3182,5.2972,5.3129,525700.0
2005-06-27 15:00:00,10.15,10.18,10.15,10.16,540000.0,5.3077,5.3234,5.3077,5.3129,540000.0
2005-06-27 15:30:00,10.15,10.16,10.09,10.12,1630300.0,5.3077,5.3129,5.2763,5.292,1630300.0
2005-06-28 09:30:00,10.12,10.27,10.12,10.24,1061500.0,5.292,5.3704,5.292,5.3548,1061500.0
2005-06-28 10:00:00,10.25,10.32,10.24,10.32,612600.0,5.36,5.3966,5.3548,5.3966,612600.0
2005-06-28 10:30:00,10.32,10.33,10.25,10.27,302200.0,5.3966,5.4018,5.36,5.3704,302200.0
2005-06-28 11:00:00,10.26,10.28,10.26,10.28,270400.0,5.3652,5.3757,5.3652,5.3757,270400.0
2005-06-28 11:30:00,10.27,10.31,10.27,10.3,291100.0,5.3704,5.3914,5.3704,5.3861,291100.0
2005-06-28 12:00:00,10.3,10.3,10.26,10.27,217100.0,5.3861,5.3861,5.3652,5.3704,217100.0
2005-06-28 12:30:00,10.26,10.27,10.24,10.26,238900.0,5.3652,5.3704,5.3548,5.3652,238900.0
2005-06-28 13:00:00,10.26,10.33,10.25,10.32,239100.0,5.3652,5.4018,5.36,5.3966,239100.0
2005-06-28 13:30:00,10.32,10.34,10.28,10.33,361900.0,5.3966,5.4071,5.3757,5.4018,361900.0
2005-06-28 14:00:00,10.32,10.41,10.32,10.4,476800.0,5.3966,5.4437,5.3966,5.4384,476800.0
2005-06-28 14:30:00,10.4,10.45,10.39,10.44,559400.0,5.4384,5.4646,5.4332,5.4593,559400.0
2005-06-28 15:00:00,10.45,10.46,10.36,10.4,512700.0,5.4646,5.4698,5.4175,5.4384,512700.0
2005-06-28 15:30:00,10.39,10.42,10.38,10.39,963800.0,5.4332,5.4489,5.428,5.4332,963800.0
2005-06-29 09:30:00,10.44,10.52,10.43,10.46,880800.0,5.4593,5.5012,5.4541,5.4698,880800.0
2005-06-29 10:00:00,10.46,10.47,10.35,10.39,593700.0,5.4698,5.475,5.4123,5.4332,593700.0
2005-06-29 10:30:00,10.38,10.47,10.38,10.42,970700.0,5.428,5.475,5.428,5.4489,970700.0
2005-06-29 11:00:00,10.42,10.45,10.37,10.39,603700.0,5.4489,5.4646,5.4227,5.4332,603700.0
2005-06-29 11:30:00,10.4,10.49,10.39,10.48,590800.0,5.4384,5.4855,5.4332,5.4803,590800.0
2005-06-29 12:00:00,10.48,10.48,10.42,10.44,269100.0,5.4803,5.4803,5.4489,5.4593,269100.0
2005-06-29 12:30:00,10.44,10.47,10.41,10.45,499600.0,5.4593,5.475,5.4437,5.4646,499600.0
2005-06-29 13:00:00,10.45,10.46,10.44,10.45,236700.0,5.4646,5.4698,5.4593,5.4646,236700.0
2005-06-29 13:30:00,10.46,10.46,10.31,10.33,1000900.0,5.4698,5.4698,5.3914,5.4018,1000900.0
2005-06-29 14:00:00,10.33,10.38,10.32,10.37,474600.0,5.4018,5.428,5.3966,5.4227,474600.0
2005-06-29 14:30:00,10.37,10.4,10.35,10.38,456000.0,5.4227,5.4384,5.4123,5.428,456000.0
2005-06-29 15:00:00,10.37,10.42,10.37,10.37,448600.0,5.4227,5.4489,5.4227,5.4227,448600.0
2005-06-29 15:30:00,10.37,10.44,10.37,10.43,639800.0,5.4227,5.4593,5.4227,5.4541,639800.0
2005-06-30 09:30:00,10.42,10.55,10.41,10.43,578800.0,5.4489,5.5169,5.4437,5.4541,578800.0
2005-06-30 10:00:00,10.44,10.46,10.42,10.43,364000.0,5.4593,5.4698,5.4489,5.4541,364000.0
2005-06-30 10:30:00,10.43,10.48,10.42,10.46,336400.0,5.4541,5.4803,5.4489,5.4698,336400.0
2005-06-30 11:00:00,10.46,10.47,10.42,10.42,387900.0,5.4698,5.475,5.4489,5.4489,387900.0
2005-06-30 11:30:00,10.42,10.46,10.41,10.43,396800.0,5.4489,5.4698,5.4437,5.4541,396800.0
2005-06-30 12:00:00,10.43,10.43,10.36,10.39,1445200.0,5.4541,5.4541,5.4175,5.4332,1445200.0
2005-06-30 12:30:00,10.39,10.4,10.35,10.38,400200.0,5.4332,5.4384,5.4123,5.428,400200.0
2005-06-30 13:00:00,10.39,10.39,10.37,10.38,126200.0,5.4332,5.4332,5.4227,5.428,126200.0
2005-06-30 13:30:00,10.38,10.39,10.35,10.37,397000.0,5.428,5.4332,5.4123,5.4227,397000.0
2005-06-30 14:00:00,10.37,10.4,10.32,10.33,578800.0,5.4227,5.4384,5.3966,5.4018,578800.0
2005-06-30 14:30:00,10.33,10.34,10.23,10.3,936600.0,5.4018,5.4071,5.3495,5.3861,936600.0
2005-06-30 15:00:00,10.3,10.34,10.26,10.3,682800.0,5.3861,5.4071,5.3652,5.3861,682800.0
2005-06-30 15:30:00,10.29,10.3,10.24,10.25,1761000.0,5.3809,5.3861,5.3548,5.36,1761000.0
2005-07-01 09:30:00,10.22,10.35,10.22,10.31,678400.0,5.3443,5.4123,5.3443,5.3914,678400.0
2005-07-01 10:00:00,10.32,10.43,10.32,10.4,1079400.0,5.3966,5.4541,5.3966,5.4384,1079400.0
2005-07-01 10:30:00,10.41,10.43,10.37,10.39,673100.0,5.4437,5.4541,5.4227,5.4332,673100.0
2005-07-01 11:00:00,10.39,10.46,10.38,10.46,805100.0,5.4332,5.4698,5.428,5.4698,805100.0
2005-07-01 11:30:00,10.46,10.49,10.42,10.48,1504400.0,5.4698,5.4855,5.4489,5.4803,1504400.0
2005-07-01 12:00:00,10.47,10.53,10.38,10.39,1046000.0,5.475,5.5064,5.428,5.4332,1046000.0
2005-07-01 12:30:00,10.39,10.43,10.39,10.41,244200.0,5.4332,5.4541,5.4332,5.4437,244200.0
2005-07-01 13:00:00,10.41,10.41,10.37,10.39,475900.0,5.4437,5.4437,5.4227,5.4332,475900.0
2005-07-01 13:30:00,10.39,10.41,10.37,10.41,435000.0,5.4332,5.4437,5.4227,5.4437,435000.0
2005-07-01 14:00:00,10.41,10.45,10.33,10.34,574100.0,5.4437,5.4646,5.4018,5.4071,574100.0
2005-07-01 14:30:00,10.35,10.37,10.33,10.35,637500.0,5.4123,5.4227,5.4018,5.4123,637500.0
2005-07-01 15:00:00,10.35,10.35,10.27,10.29,560800.0,5.4123,5.4123,5.3704,5.3809,560800.0
2005-07-01 15:30:00,10.28,10.34,10.28,10.32,718700.0,5.3757,5.4071,5.3757,5.3966,718700.0
2005-07-05 09:30:00,10.32,10.36,10.22,10.29,770200.0,5.3966,5.4175,5.3443,5.3809,770200.0
2005-07-05 10:00:00,10.3,10.32,10.27,10.3,334600.0,5.3861,5.3966,5.3704,5.3861,334600.0
2005-07-05 10:30:00,10.31,10.34,10.29,10.34,338400.0,5.3914,5.4071,5.3809,5.4071,338400.0
2005-07-05 11:00:00,10.34,10.45,10.33,10.43,533700.0,5.4071,5.4646,5.4018,5.4541,533700.0
2005-07-05 11:30:00,10.42,10.44,10.39,10.4,344600.0,5.4489,5.4593,5.4332,5.4384,344600.0
2005-07-05 12:00:00,10.4,10.42,10.38,10.41,253000.0,5.4384,5.4489,5.428,5.4437,253000.0
2005-07-05 12:30:00,10.42,10.42,10.34,10.36,316100.0,5.4489,5.4489,5.4071,5.4175,316100.0
2005-07-05 13:00:00,10.36,10.4,10.36,10.39,316300.0,5.4175,5.4384,5.4175,5.4332,316300.0
2005-07-05 13:30:00,10.39,10.44,10.39,10.43,420000.0,5.4332,5.4593,5.4332,5.4541,420000.0
2005-07-05 14:00:00,10.43,10.44,10.39,10.42,544500.0,5.4541,5.4593,5.4332,5.4489,544500.0
2005-07-05 14:30:00,10.42,10.42,10.38,10.39,458200.0,5.4489,5.4489,5.428,5.4332,458200.0
2005-07-05 15:00:00,10.39,10.42,10.37,10.4,502500.0,5.4332,5.4489,5.4227,5.4384,502500.0
2005-07-05 15:30:00,10.4,10.44,10.38,10.41,840300.0,5.4384,5.4593,5.428,5.4437,840300.0
2005-07-06 09:30:00,10.41,10.42,10.32,10.34,832500.0,5.4437,5.4489,5.3966,5.4071,832500.0
2005-07-06 10:00:00,10.33,10.34,10.31,10.32,441700.0,5.4018,5.4071,5.3914,5.3966,441700.0
2005-07-06 10:30:00,10.31,10.36,10.3,10.32,476100.0,5.3914,5.4175,5.3861,5.3966,476100.0
2005-07-06 11:00:00,10.33,10.35,10.3,10.32,294200.0,5.4018,5.4123,5.3861,5.3966,294200.0
2005-07-06 11:30:00,10.32,10.34,10.32,10.34,190900.0,5.3966,5.4071,5.3966,5.4071,190900.0
2005-07-06 12:00:00,10.33,10.34,10.3,10.31,170600.0,5.4018,5.4071,5.3861,5.3914,170600.0
2005-07-06 12:30:00,10.31,10.33,10.3,10.32,243500.0,5.3914,5.4018,5.3861,5.3966,243500.0
2005-07-06 13:00:00,10.32,10.34,10.3,10.33,222200.0,5.3966,5.4071,5.3861,5.4018,222200.0
2005-07-06 13:30:00,10.33,10.34,10.31,10.33,263800.0,5.4018,5.4071,5.3914,5.4018,263800.0
2005-07-06 14:00:00,10.33,10.33,10.3,10.31,304900.0,5.4018,5.4018,5.3861,5.3914,304900.0
2005-07-06 14:30:00,10.31,10.34,10.3,10.31,532600.0,5.3914,5.4071,5.3861,5.3914,532600.0
2005-07-06 15:00:00,10.31,10.36,10.31,10.35,841900.0,5.3914,5.4175,5.3914,5.4123,841900.0
2005-07-06 15:30:00,10.35,10.37,10.33,10.34,1138800.0,5.4123,5.4227,5.4018,5.4071,1138800.0
2005-07-07 09:30:00,10.16,10.24,10.12,10.15,1558800.0,5.3129,5.3548,5.292,5.3077,1558800.0
2005-07-07 10:00:00,10.15,10.21,10.13,10.18,967500.0,5.3077,5.3391,5.2972,5.3234,967500.0
2005-07-07 10:30:00,10.18,10.19,10.14,10.16,517100.0,5.3234,5.3286,5.3025,5.3129,517100.0
2005-07-07 11:00:00,10.16,10.18,10.14,10.18,559800.0,5.3129,5.3234,5.3025,5.3234,559800.0
2005-07-07 11:30:00,10.17,10.19,10.16,10.19,366100.0,5.3182,5.3286,5.3129,5.3286,366100.0
2005-07-07 12:00:00,10.19,10.22,10.17,10.21,488100.0,5.3286,5.3443,5.3182,5.3391,488100.0
2005-07-07 12:30:00,10.22,10.22,10.15,10.16,456000.0,5.3443,5.3443,5.3077,5.3129,456000.0
2005-07-07 13:00:00,10.15,10.17,10.12,10.14,608000.0,5.3077,5.3182,5.292,5.3025,608000.0
2005-07-07 13:30:00,10.13,10.17,10.13,10.15,704400.0,5.2972,5.3182,5.2972,5.3077,704400.0
2005-07-07 14:00:00,10.15,10.18,10.13,10.17,357800.0,5.3077,5.3234,5.2972,5.3182,357800.0
2005-07-07 14:30:00,10.17,10.23,10.17,10.22,497600.0,5.3182,5.3495,5.3182,5.3443,497600.0
2005-07-07 15:00:00,10.22,10.26,10.21,10.23,522000.0,5.3443,5.3652,5.3391,5.3495,522000.0
2005-07-07 15:30:00,10.23,10.28,10.2,10.28,889000.0,5.3495,5.3757,5.3338,5.3757,889000.0
2005-07-08 09:30:00,10.32,10.37,10.27,10.27,630300.0,5.3966,5.4227,5.3704,5.3704,630300.0
2005-07-08 10:00:00,10.27,10.28,10.21,10.28,609900.0,5.3704,5.3757,5.3391,5.3757,609900.0
2005-07-08 10:30:00,10.28,10.31,10.27,10.27,222700.0,5.3757,5.3914,5.3704,5.3704,222700.0
2005-07-08 11:00:00,10.28,10.31,10.27,10.3,329600.0,5.3757,5.3914,5.3704,5.3861,329600.0
2005-07-08 11:30:00,10.31,10.34,10.3,10.33,210000.0,5.3914,5.4071,5.3861,5.4018,210000.0
2005-07-08 12:00:00,10.33,10.35,10.32,10.34,232200.0,5.4018,5.4123,5.3966,5.4071,232200.0
2005-07-08 12:30:00,10.34,10.4,10.33,10.4,576000.0,5.4071,5.4384,5.4018,5.4384,576000.0
2005-07-08 13:00:00,10.39,10.41,10.36,10.38,621900.0,5.4332,5.4437,5.4175,5.428,621900.0
2005-07-08 13:30:00,10.38,10.39,10.35,10.39,645500.0,5.428,5.4332,5.4123,5.4332,645500.0
2005-07-08 14:00:00,10.38,10.45,10.38,10.44,892800.0,5.428,5.4646,5.428,5.4593,892800.0
2005-07-08 14:30:00,10.44,10.49,10.43,10.49,759600.0,5.4593,5.4855,5.4541,5.4855,759600.0
2005-07-08 15:00:00,10.48,10.49,10.41,10.42,756700.0,5.4803,5.4855,5.4437,5.4489,756700.0
2005-07-08 15:30:00,10.42,10.45,10.38,10.41,1591900.0,5.4489,5.4646,5.428,5.4437,1591900.0
2005-07-11 09:30:00,10.55,10.6,10.48,10.59,870700.0,5.5169,5.543,5.4803,5.5378,870700.0
2005-07-11 10:00:00,10.59,10.73,10.59,10.73,921100.0,5.5378,5.611,5.5378,5.611,921100.0
2005-07-11 10:30:00,10.73,10.73,10.66,10.7,756600.0,5.611,5.611,5.5744,5.5953,756600.0
2005-07-11 11:00:00,10.71,10.75,10.7,10.74,1145900.0,5.6005,5.6214,5.5953,5.6162,1145900.0
2005-07-11 11:30:00,10.74,10.78,10.71,10.72,480400.0,5.6162,5.6371,5.6005,5.6058,480400.0
2005-07-11 12:00:00,10.73,10.75,10.68,10.68,493400.0,5.611,5.6214,5.5848,5.5848,493400.0
2005-07-11 12:30:00,10.68,10.72,10.68,10.69,306600.0,5.5848,5.6058,5.5848,5.5901,306600.0
2005-07-11 13:00:00,10.69,10.72,10.68,10.72,392000.0,5.5901,5.6058,5.5848,5.6058,392000.0
2005-07-11 13:30:00,10.72,10.73,10.69,10.69,339600.0,5.6058,5.611,5.5901,5.5901,339600.0
2005-07-11 14:00:00,10.7,10.73,10.69,10.71,473700.0,5.5953,5.611,5.5901,5.6005,473700.0
2005-07-11 14:30:00,10.71,10.73,10.7,10.71,355100.0,5.6005,5.611,5.5953,5.6005,355100.0
2005-07-11 15:00:00,10.71,10.72,10.65,10.66,794700.0,5.6005,5.6058,5.5692,5.5744,794700.0
2005-07-11 15:30:00,10.66,10.74,10.65,10.71,1507700.0,5.5744,5.6162,5.5692,5.6005,1507700.0
2005-07-12 09:30:00,10.59,10.72,10.57,10.68,1450300.0,5.5378,5.6058,5.5273,5.5848,1450300.0
2005-07-12 10:00:00,10.68,10.69,10.62,10.66,1157600.0,5.5848,5.5901,5.5535,5.5744,1157600.0
2005-07-12 10:30:00,10.66,10.7,10.65,10.7,1131100.0,5.5744,5.5953,5.5692,5.5953,1131100.0
2005-07-12 11:00:00,10.71,10.79,10.68,10.72,1606800.0,5.6005,5.6424,5.5848,5.6058,1606800.0
2005-07-12 11:30:00,10.72,10.73,10.67,10.67,235400.0,5.6058,5.611,5.5796,5.5796,235400.0
2005-07-12 12:00:00,10.67,10.75,10.67,10.74,501900.0,5.5796,5.6214,5.5796,5.6162,501900.0
2005-07-12 12:30:00,10.75,10.75,10.72,10.72,379700.0,5.6214,5.6214,5.6058,5.6058,379700.0
2005-07-12 13:00:00,10.72,10.74,10.71,10.72,262900.0,5.6058,5.6162,5.6005,5.6058,262900.0
2005-07-12 13:30:00,10.72,10.77,10.71,10.75,631700.0,5.6058,5.6319,5.6005,5.6214,631700.0
2005-07-12 14:00:00,10.74,11.0,10.72,10.73,684300.0,5.6162,5.7522,5.6058,5.611,684300.0
2005-07-12 14:30:00,10.72,10.74,10.68,10.68,509900.0,5.6058,5.6162,5.5848,5.5848,509900.0
2005-07-12 15:00:00,10.69,10.76,10.68,10.75,1202100.0,5.5901,5.6267,5.5848,5.6214,1202100.0
2005-07-12 15:30:00,10.75,10.8,10.74,10.78,1967000.0,5.6214,5.6476,5.6162,5.6371,1967000.0
2005-07-13 09:30:00,10.71,10.74,10.67,10.67,771700.0,5.6005,5.6162,5.5796,5.5796,771700.0
2005-07-13 10:00:00,10.68,10.71,10.66,10.69,724100.0,5.5848,5.6005,5.5744,5.5901,724100.0
2005-07-13 10:30:00,10.7,10.71,10.68,10.69,643100.0,5.5953,5.6005,5.5848,5.5901,643100.0
2005-07-13 11:00:00,10.69,10.71,10.68,10.69,472700.0,5.5901,5.6005,5.5848,5.5901,472700.0
2005-07-13 11:30:00,10.7,10.7,10.69,10.69,856100.0,5.5953,5.5953,5.5901,5.5901,856100.0
2005-07-13 12:00:00,10.69,10.72,10.69,10.71,368000.0,5.5901,5.6058,5.5901,5.6005,368000.0
2005-07-13 12:30:00,10.72,10.75,10.71,10.73,383600.0,5.6058,5.6214,5.6005,5.611,383600.0
2005-07-13 13:00:00,10.73,10.74,10.69,10.71,259000.0,5.611,5.6162,5.5901,5.6005,259000.0
2005-07-13 13:30:00,10.7,10.74,10.7,10.73,295100.0,5.5953,5.6162,5.5953,5.611,295100.0
2005-07-13 14:00:00,10.73,10.73,10.7,10.72,595700.0,5.611,5.611,5.5953,5.6058,595700.0
2005-07-13 14:30:00,10.72,10.72,10.67,10.68,374900.0,5.6058,5.6058,5.5796,5.5848,374900.0
2005-07-13 15:00:00,10.67,10.71,10.67,10.7,731000.0,5.5796,5.6005,5.5796,5.5953,731000.0
2005-07-13 15:30:00,10.69,10.71,10.68,10.7,1076500.0,5.5901,5.6005,5.5848,5.5953,1076500.0
2005-07-14 09:30:00,10.75,10.95,10.75,10.93,1596100.0,5.6214,5.726,5.6214,5.7156,1596100.0
2005-07-14 10:00:00,10.93,10.97,10.88,10.96,623800.0,5.7156,5.7365,5.6894,5.7313,623800.0
2005-07-14 10:30:00,10.95,10.98,10.95,10.95,636700.0,5.726,5.7417,5.726,5.726,636700.0
2005-07-14 11:00:00,10.96,10.97,10.94,10.96,436100.0,5.7313,5.7365,5.7208,5.7313,436100.0
2005-07-14 11:30:00,10.95,11.02,10.95,11.0,1123000.0,5.726,5.7626,5.726,5.7522,1123000.0
2005-07-14 12:00:00,11.0,11.02,10.92,10.92,510100.0,5.7522,5.7626,5.7103,5.7103,510100.0
2005-07-14 12:30:00,10.92,10.94,10.91,10.92,1846300.0,5.7103,5.7208,5.7051,5.7103,1846300.0
2005-07-14 13:00:00,10.93,10.98,10.92,10.97,337400.0,5.7156,5.7417,5.7103,5.7365,337400.0
2005-07-14 13:30:00,10.97,10.98,10.93,10.95,351000.0,5.7365,5.7417,5.7156,5.726,351000.0
2005-07-14 14:00:00,10.94,10.96,10.93,10.93,240400.0,5.7208,5.7313,5.7156,5.7156,240400.0
2005-07-14 14:30:00,10.94,10.94,10.9,10.93,557900.0,5.7208,5.7208,5.6999,5.7156,557900.0
2005-07-14 15:00:00,10.93,10.94,10.88,10.91,1055300.0,5.7156,5.7208,5.6894,5.7051,1055300.0
2005-07-14 15:30:00,10.91,10.94,10.85,10.86,1154600.0,5.7051,5.7208,5.6737,5.679,1154600.0
2005-07-15 09:30:00,10.94,10.98,10.89,10.94,1319200.0,5.7208,5.7417,5.6947,5.7208,1319200.0
2005-07-15 10:00:00,10.93,10.94,10.88,10.91,605300.0,5.7156,5.7208,5.6894,5.7051,605300.0
2005-07-15 10:30:00,10.91,10.92,10.89,10.9,520000.0,5.7051,5.7103,5.6947,5.6999,520000.0
2005-07-15 11:00:00,10.91,10.92,10.88,10.88,217200.0,5.7051,5.7103,5.6894,5.6894,217200.0
2005-07-15 11:30:00,10.88,10.89,10.84,10.84,167400.0,5.6894,5.6947,5.6685,5.6685,167400.0
2005-07-15 12:00:00,10.84,10.86,10.81,10.83,726500.0,5.6685,5.679,5.6528,5.6633,726500.0
2005-07-15 12:30:00,10.84,10.87,10.82,10.86,306100.0,5.6685,5.6842,5.6581,5.679,306100.0
2005-07-15 13:00:00,10.86,10.87,10.84,10.85,118900.0,5.679,5.6842,5.6685,5.6737,118900.0
2005-07-15 13:30:00,10.85,10.88,10.85,10.85,152100.0,5.6737,5.6894,5.6737,5.6737,152100.0
2005-07-15 14:00:00,10.85,10.93,10.85,10.93,394900.0,5.6737,5.7156,5.6737,5.7156,394900.0
2005-07-15 14:30:00,10.93,10.96,10.91,10.94,422400.0,5.7156,5.7313,5.7051,5.7208,422400.0
2005-07-15 15:00:00,10.95,10.95,10.93,10.95,699600.0,5.726,5.726,5.7156,5.726,699600.0
2005-07-15 15:30:00,10.94,11.0,10.93,10.97,1085900.0,5.7208,5.7522,5.7156,5.7365,1085900.0
2005-07-18 09:30:00,11.02,11.19,10.99,11.11,2408900.0,5.7626,5.8515,5.747,5.8097,2408900.0
2005-07-18 10:00:00,11.12,11.17,11.1,11.14,574200.0,5.8149,5.8411,5.8045,5.8254,574200.0
2005-07-18 10:30:00,11.14,11.16,11.1,11.12,835300.0,5.8254,5.8358,5.8045,5.8149,835300.0
2005-07-18 11:00:00,11.12,11.13,11.07,11.09,658300.0,5.8149,5.8202,5.7888,5.7992,658300.0
2005-07-18 11:30:00,11.08,11.09,11.03,11.03,597700.0,5.794,5.7992,5.7679,5.7679,597700.0
2005-07-18 12:00:00,11.03,11.08,11.01,11.01,471500.0,5.7679,5.794,5.7574,5.7574,471500.0
2005-07-18 12:30:00,11.01,11.08,11.01,11.08,399200.0,5.7574,5.794,5.7574,5.794,399200.0
2005-07-18 13:00:00,11.07,11.08,10.98,10.98,1057900.0,5.7888,5.794,5.7417,5.7417,1057900.0
2005-07-18 13:30:00,10.98,10.99,10.79,10.87,1439800.0,5.7417,5.747,5.6424,5.6842,1439800.0
2005-07-18 14:00:00,10.88,10.97,10.87,10.93,589200.0,5.6894,5.7365,5.6842,5.7156,589200.0
2005-07-18 14:30:00,10.92,10.98,10.89,10.95,571500.0,5.7103,5.7417,5.6947,5.726,571500.0
2005-07-18 15:00:00,10.95,10.99,10.92,10.97,439000.0,5.726,5.747,5.7103,5.7365,439000.0
2005-07-18 15:30:00,10.97,10.98,10.93,10.93,1050400.0,5.7365,5.7417,5.7156,5.7156,1050400.0
2005-07-19 09:30:00,10.94,10.96,10.78,10.85,2444300.0,5.7208,5.7313,5.6371,5.6737,2444300.0
2005-07-19 10:00:00,10.85,11.04,10.84,10.99,2127100.0,5.6737,5.7731,5.6685,5.747,2127100.0
2005-07-19 10:30:00,10.98,11.0,10.89,10.89,1064100.0,5.7417,5.7522,5.6947,5.6947,1064100.0
2005-07-19 11:00:00,10.89,10.9,10.83,10.9,860000.0,5.6947,5.6999,5.6633,5.6999,860000.0
2005-07-19 11:30:00,10.9,10.91,10.87,10.89,446800.0,5.6999,5.7051,5.6842,5.6947,446800.0
2005-07-19 12:00:00,10.9,10.91,10.89,10.91,223600.0,5.6999,5.7051,5.6947,5.7051,223600.0
2005-07-19 12:30:00,10.91,10.94,10.88,10.93,341900.0,5.7051,5.7208,5.6894,5.7156,341900.0
2005-07-19 13:00:00,10.93,10.94,10.92,10.94,475300.0,5.7156,5.7208,5.7103,5.7208,475300.0
2005-07-19 13:30:00,10.93,10.94,10.88,10.9,365300.0,5.7156,5.7208,5.6894,5.6999,365300.0
2005-07-19 14:00:00,10.89,10.94,10.87,10.89,730100.0,5.6947,5.7208,5.6842,5.6947,730100.0
2005-07-19 14:30:00,10.9,10.91,10.85,10.86,581300.0,5.6999,5.7051,5.6737,5.679,581300.0
2005-07-19 15:00:00,10.87,10.9,10.85,10.9,938400.0,5.6842,5.6999,5.6737,5.6999,938400.0
2005-07-19 15:30:00,10.9,10.94,10.82,10.89,1825000.0,5.6999,5.7208,5.6581,5.6947,1825000.0
2005-07-20 09:30:00,10.7,10.7,10.5,10.63,2892300.0,5.5953,5.5953,5.4907,5.5587,2892300.0
2005-07-20 10:00:00,10.61,10.63,10.55,10.56,1031100.0,5.5482,5.5587,5.5169,5.5221,1031100.0
2005-07-20 10:30:00,10.56,10.63,10.53,10.59,921900.0,5.5221,5.5587,5.5064,5.5378,921900.0
2005-07-20 11:00:00,10.6,10.65,10.59,10.65,974900.0,5.543,5.5692,5.5378,5.5692,974900.0
2005-07-20 11:30:00,10.65,10.7,10.64,10.68,883500.0,5.5692,5.5953,5.5639,5.5848,883500.0
2005-07-20 12:00:00,10.69,10.73,10.65,10.7,586000.0,5.5901,5.611,5.5692,5.5953,586000.0
2005-07-20 12:30:00,10.71,10.71,10.66,10.67,621600.0,5.6005,5.6005,5.5744,5.5796,621600.0
2005-07-20 13:00:00,10.67,10.77,10.63,10.77,777300.0,5.5796,5.6319,5.5587,5.6319,777300.0
2005-07-20 13:30:00,10.77,10.78,10.71,10.74,708000.0,5.6319,5.6371,5.6005,5.6162,708000.0
2005-07-20 14:00:00,10.75,10.78,10.73,10.76,594000.0,5.6214,5.6371,5.611,5.6267,594000.0
2005-07-20 14:30:00,10.77,10.82,10.75,10.8,1131700.0,5.6319,5.6581,5.6214,5.6476,1131700.0
2005-07-20 15:00:00,10.8,10.94,10.78,10.91,1333300.0,5.6476,5.7208,5.6371,5.7051,1333300.0
2005-07-20 15:30:00,10.9,11.01,10.9,10.93,3453600.0,5.6999,5.7574,5.6999,5.7156,3453600.0
2005-07-21 09:30:00,10.9,10.91,10.75,10.81,872500.0,5.6999,5.7051,5.6214,5.6528,872500.0
2005-07-21 10:00:00,10.82,10.84,10.7,10.75,829500.0,5.6581,5.6685,5.5953,5.6214,829500.0
2005-07-21 10:30:00,10.76,10.8,10.75,10.78,751100.0,5.6267,5.6476,5.6214,5.6371,751100.0
2005-07-21 11:00:00,10.79,10.85,10.77,10.81,475200.0,5.6424,5.6737,5.6319,5.6528,475200.0
2005-07-21 11:30:00,10.8,10.86,10.77,10.82,500000.0,5.6476,5.679,5.6319,5.6581,500000.0
2005-07-21 12:00:00,10.82,10.83,10.77,10.79,453700.0,5.6581,5.6633,5.6319,5.6424,453700.0
2005-07-21 12:30:00,10.79,10.83,10.77,10.8,443500.0,5.6424,5.6633,5.6319,5.6476,443500.0
2005-07-21 13:00:00,10.8,10.84,10.74,10.76,547200.0,5.6476,5.6685,5.6162,5.6267,547200.0
2005-07-21 13:30:00,10.76,10.76,10.69,10.7,631500.0,5.6267,5.6267,5.5901,5.5953,631500.0
2005-07-21 14:00:00,10.7,10.72,10.58,10.59,1162300.0,5.5953,5.6058,5.5326,5.5378,1162300.0
2005-07-21 14:30:00,10.6,10.67,10.58,10.62,525000.0,5.543,5.5796,5.5326,5.5535,525000.0
2005-07-21 15:00:00,10.62,10.66,10.6,10.63,920600.0,5.5535,5.5744,5.543,5.5587,920600.0
2005-07-21 15:30:00,10.63,10.67,10.59,10.63,1652500.0,5.5587,5.5796,5.5378,5.5587,1652500.0
2005-07-22 09:30:00,10.64,10.71,10.6,10.69,563900.0,5.5639,5.6005,5.543,5.5901,563900.0
2005-07-22 10:00:00,10.68,10.77,10.68,10.76,876300.0,5.5848,5.6319,5.5848,5.6267,876300.0
2005-07-22 10:30:00,10.75,10.76,10.65,10.66,815700.0,5.6214,5.6267,5.5692,5.5744,815700.0
2005-07-22 11:00:00,10.66,10.7,10.65,10.66,711100.0,5.5744,5.5953,5.5692,5.5744,711100.0
2005-07-22 11:30:00,10.67,10.68,10.65,10.66,743300.0,5.5796,5.5848,5.5692,5.5744,743300.0
2005-07-22 12:00:00,10.67,10.73,10.66,10.72,455800.0,5.5796,5.611,5.5744,5.6058,455800.0
2005-07-22 12:30:00,10.72,10.73,10.66,10.67,550900.0,5.6058,5.611,5.5744,5.5796,550900.0
2005-07-22 13:00:00,10.67,10.72,10.66,10.72,399000.0,5.5796,5.6058,5.5744,5.6058,399000.0
2005-07-22 13:30:00,10.72,10.73,10.69,10.7,345000.0,5.6058,5.611,5.5901,5.5953,345000.0
2005-07-22 14:00:00,10.7,10.73,10.69,10.71,372200.0,5.5953,5.611,5.5901,5.6005,372200.0
2005-07-22 14:30:00,10.72,10.79,10.7,10.78,616200.0,5.6058,5.6424,5.5953,5.6371,616200.0
2005-07-22 15:00:00,10.78,10.79,10.7,10.72,519300.0,5.6371,5.6424,5.5953,5.6058,519300.0
2005-07-22 15:30:00,10.71,10.75,10.69,10.7,1062700.0,5.6005,5.6214,5.5901,5.5953,1062700.0
2005-07-25 09:30:00,10.8,10.87,10.73,10.82,885200.0,5.6476,5.6842,5.611,5.6581,885200.0
2005-07-25 10:00:00,10.82,10.88,10.8,10.88,626900.0,5.6581,5.6894,5.6476,5.6894,626900.0
2005-07-25 10:30:00,10.88,10.9,10.86,10.9,947500.0,5.6894,5.6999,5.679,5.6999,947500.0
2005-07-25 11:00:00,10.9,10.92,10.83,10.86,841800.0,5.6999,5.7103,5.6633,5.679,841800.0
2005-07-25 11:30:00,10.85,10.86,10.8,10.8,639400.0,5.6737,5.679,5.6476,5.6476,639400.0
2005-07-25 12:00:00,10.81,10.81,10.77,10.77,368700.0,5.6528,5.6528,5.6319,5.6319,368700.0
2005-07-25 12:30:00,10.78,10.78,10.7,10.71,770900.0,5.6371,5.6371,5.5953,5.6005,770900.0
2005-07-25 13:00:00,10.7,10.71,10.63,10.65,1035500.0,5.5953,5.6005,5.5587,5.5692,1035500.0
2005-07-25 13:30:00,10.64,10.69,10.58,10.62,1021400.0,5.5639,5.5901,5.5326,5.5535,1021400.0
2005-07-25 14:00:00,10.62,10.65,10.59,10.63,626400.0,5.5535,5.5692,5.5378,5.5587,626400.0
2005-07-25 14:30:00,10.63,10.66,10.6,10.61,676000.0,5.5587,5.5744,5.543,5.5482,676000.0
2005-07-25 15:00:00,10.6,10.62,10.58,10.59,900200.0,5.543,5.5535,5.5326,5.5378,900200.0
2005-07-25 15:30:00,10.59,10.63,10.58,10.59,1181800.0,5.5378,5.5587,5.5326,5.5378,1181800.0
2005-07-26 09:30:00,10.61,10.71,10.6,10.67,852700.0,5.5482,5.6005,5.543,5.5796,852700.0
2005-07-26 10:00:00,10.67,10.71,10.64,10.67,939600.0,5.5796,5.6005,5.5639,5.5796,939600.0
2005-07-26 10:30:00,10.67,10.73,10.67,10.69,673600.0,5.5796,5.611,5.5796,5.5901,673600.0
2005-07-26 11:00:00,10.7,10.74,10.68,10.73,696900.0,5.5953,5.6162,5.5848,5.611,696900.0
2005-07-26 11:30:00,10.72,10.74,10.71,10.72,485900.0,5.6058,5.6162,5.6005,5.6058,485900.0
2005-07-26 12:00:00,10.73,10.73,10.67,10.67,393400.0,5.611,5.611,5.5796,5.5796,393400.0
2005-07-26 12:30:00,10.68,10.86,10.66,10.76,1191500.0,5.5848,5.679,5.5744,5.6267,1191500.0
2005-07-26 13:00:00,10.76,10.78,10.71,10.75,684300.0,5.6267,5.6371,5.6005,5.6214,684300.0
2005-07-26 13:30:00,10.74,10.77,10.7,10.77,485900.0,5.6162,5.6319,5.5953,5.6319,485900.0
2005-07-26 14:00:00,10.77,10.8,10.74,10.78,602100.0,5.6319,5.6476,5.6162,5.6371,602100.0
2005-07-26 14:30:00,10.79,10.81,10.74,10.81,720700.0,5.6424,5.6528,5.6162,5.6528,720700.0
2005-07-26 15:00:00,10.79,10.88,10.78,10.87,1077700.0,5.6424,5.6894,5.6371,5.6842,1077700.0
2005-07-26 15:30:00,10.87,10.88,10.85,10.86,1567000.0,5.6842,5.6894,5.6737,5.679,1567000.0
2005-07-27 09:30:00,10.9,10.91,10.76,10.81,1009300.0,5.6999,5.7051,5.6267,5.6528,1009300.0
2005-07-27 10:00:00,10.8,10.81,10.76,10.78,474400.0,5.6476,5.6528,5.6267,5.6371,474400.0
2005-07-27 10:30:00,10.79,10.82,10.76,10.77,331000.0,5.6424,5.6581,5.6267,5.6319,331000.0
2005-07-27 11:00:00,10.77,10.81,10.77,10.77,363900.0,5.6319,5.6528,5.6319,5.6319,363900.0
2005-07-27 11:30:00,10.78,10.79,10.76,10.77,259400.0,5.6371,5.6424,5.6267,5.6319,259400.0
2005-07-27 12:00:00,10.78,10.81,10.77,10.78,386400.0,5.6371,5.6528,5.6319,5.6371,386400.0
2005-07-27 12:30:00,10.78,10.8,10.78,10.79,136400.0,5.6371,5.6476,5.6371,5.6424,136400.0
2005-07-27 13:00:00,10.79,10.81,10.78,10.8,212700.0,5.6424,5.6528,5.6371,5.6476,212700.0
2005-07-27 13:30:00,10.8,10.84,10.79,10.84,217600.0,5.6476,5.6685,5.6424,5.6685,217600.0
2005-07-27 14:00:00,10.83,10.92,10.83,10.88,690600.0,5.6633,5.7103,5.6633,5.6894,690600.0
2005-07-27 14:30:00,10.88,10.96,10.88,10.95,808600.0,5.6894,5.7313,5.6894,5.726,808600.0
2005-07-27 15:00:00,10.95,10.96,10.88,10.89,361600.0,5.726,5.7313,5.6894,5.6947,361600.0
2005-07-27 15:30:00,10.89,10.9,10.87,10.89,577500.0,5.6947,5.6999,5.6842,5.6947,577500.0
2005-07-28 09:30:00,10.85,10.89,10.82,10.87,674800.0,5.6737,5.6947,5.6581,5.6842,674800.0
2005-07-28 10:00:00,10.87,10.88,10.82,10.82,670200.0,5.6842,5.6894,5.6581,5.6581,670200.0
2005-07-28 10:30:00,10.82,10.83,10.75,10.77,1065000.0,5.6581,5.6633,5.6214,5.6319,1065000.0
2005-07-28 11:00:00,10.77,10.85,10.76,10.85,644400.0,5.6319,5.6737,5.6267,5.6737,644400.0
2005-07-28 11:30:00,10.86,10.88,10.82,10.86,464800.0,5.679,5.6894,5.6581,5.679,464800.0
2005-07-28 12:00:00,10.86,10.88,10.85,10.86,264200.0,5.679,5.6894,5.6737,5.679,264200.0
2005-07-28 12:30:00,10.86,10.87,10.83,10.84,303600.0,5.679,5.6842,5.6633,5.6685,303600.0
2005-07-28 13:00:00,10.84,10.87,10.83,10.87,284000.0,5.6685,5.6842,5.6633,5.6842,284000.0
2005-07-28 13:30:00,10.86,10.97,10.86,10.95,817200.0,5.679,5.7365,5.679,5.726,817200.0
2005-07-28 14:00:00,10.95,10.96,10.89,10.91,301300.0,5.726,5.7313,5.6947,5.7051,301300.0
2005-07-28 14:30:00,10.91,10.93,10.87,10.87,385800.0,5.7051,5.7156,5.6842,5.6842,385800.0
2005-07-28 15:00:00,10.88,10.9,10.87,10.89,316000.0,5.6894,5.6999,5.6842,5.6947,316000.0
2005-07-28 15:30:00,10.89,10.95,10.88,10.91,1253800.0,5.6947,5.726,5.6894,5.7051,1253800.0
2005-07-29 09:30:00,10.81,10.85,10.75,10.8,1000200.0,5.7055,5.7266,5.6738,5.7002,1000200.0
2005-07-29 10:00:00,10.8,10.83,10.79,10.81,517400.0,5.7002,5.716,5.6949,5.7055,517400.0
2005-07-29 10:30:00,10.81,10.81,10.77,10.78,446700.0,5.7055,5.7055,5.6843,5.6896,446700.0
2005-07-29 11:00:00,10.78,10.79,10.71,10.71,514400.0,5.6896,5.6949,5.6527,5.6527,514400.0
2005-07-29 11:30:00,10.71,10.72,10.66,10.69,688000.0,5.6527,5.658,5.6263,5.6421,688000.0
2005-07-29 12:00:00,10.69,10.72,10.67,10.71,458800.0,5.6421,5.658,5.6316,5.6527,458800.0
2005-07-29 12:30:00,10.69,10.72,10.68,10.71,210000.0,5.6421,5.658,5.6368,5.6527,210000.0
2005-07-29 13:00:00,10.71,10.75,10.71,10.73,374100.0,5.6527,5.6738,5.6527,5.6632,374100.0
2005-07-29 13:30:00,10.74,10.85,10.74,10.83,697900.0,5.6685,5.7266,5.6685,5.716,697900.0
2005-07-29 14:00:00,10.83,10.9,10.83,10.89,742100.0,5.716,5.753,5.716,5.7477,742100.0
2005-07-29 14:30:00,10.88,10.89,10.8,10.8,359900.0,5.7424,5.7477,5.7002,5.7002,359900.0
2005-07-29 15:00:00,10.8,10.83,10.77,10.78,442900.0,5.7002,5.716,5.6843,5.6896,442900.0
2005-07-29 15:30:00,10.79,10.81,10.75,10.77,1037800.0,5.6949,5.7055,5.6738,5.6843,1037800.0
2005-08-01 09:30:00,10.72,10.87,10.72,10.85,919600.0,5.658,5.7371,5.658,5.7266,919600.0
2005-08-01 10:00:00,10.84,10.85,10.78,10.81,522600.0,5.7213,5.7266,5.6896,5.7055,522600.0
2005-08-01 10:30:00,10.81,10.83,10.79,10.8,963100.0,5.7055,5.716,5.6949,5.7002,963100.0
2005-08-01 11:00:00,10.8,10.81,10.77,10.78,836000.0,5.7002,5.7055,5.6843,5.6896,836000.0
2005-08-01 11:30:00,10.78,10.82,10.78,10.82,312800.0,5.6896,5.7107,5.6896,5.7107,312800.0
2005-08-01 12:00:00,10.82,10.84,10.78,10.79,541000.0,5.7107,5.7213,5.6896,5.6949,541000.0
2005-08-01 12:30:00,10.79,10.8,10.78,10.8,308100.0,5.6949,5.7002,5.6896,5.7002,308100.0
2005-08-01 13:00:00,10.8,10.81,10.79,10.81,269400.0,5.7002,5.7055,5.6949,5.7055,269400.0
2005-08-01 13:30:00,10.81,10.88,10.8,10.88,532300.0,5.7055,5.7424,5.7002,5.7424,532300.0
2005-08-01 14:00:00,10.88,10.99,10.85,10.98,1770400.0,5.7424,5.8005,5.7266,5.7952,1770400.0
2005-08-01 14:30:00,10.99,11.0,10.9,10.94,1813500.0,5.8005,5.8057,5.753,5.7741,1813500.0
2005-08-01 15:00:00,10.94,10.95,10.87,10.89,859500.0,5.7741,5.7794,5.7371,5.7477,859500.0
2005-08-01 15:30:00,10.88,10.9,10.83,10.84,962800.0,5.7424,5.753,5.716,5.7213,962800.0
2005-08-02 09:30:00,10.9,10.94,10.89,10.93,411100.0,5.753,5.7741,5.7477,5.7688,411100.0
2005-08-02 10:00:00,10.93,10.96,10.91,10.94,592000.0,5.7688,5.7846,5.7582,5.7741,592000.0
2005-08-02 10:30:00,10.94,10.96,10.93,10.95,609400.0,5.7741,5.7846,5.7688,5.7794,609400.0
2005-08-02 11:00:00,10.94,10.95,10.93,10.93,513100.0,5.7741,5.7794,5.7688,5.7688,513100.0
2005-08-02 11:30:00,10.93,10.94,10.91,10.92,663800.0,5.7688,5.7741,5.7582,5.7635,663800.0
2005-08-02 12:00:00,10.92,11.04,10.9,10.95,3418600.0,5.7635,5.8269,5.753,5.7794,3418600.0
2005-08-02 12:30:00,10.94,10.97,10.86,10.91,1392100.0,5.7741,5.7899,5.7318,5.7582,1392100.0
2005-08-02 13:00:00,10.9,10.91,10.87,10.87,267500.0,5.753,5.7582,5.7371,5.7371,267500.0
2005-08-02 13:30:00,10.87,10.88,10.82,10.86,1306900.0,5.7371,5.7424,5.7107,5.7318,1306900.0
2005-08-02 14:00:00,10.86,10.9,10.85,10.86,777600.0,5.7318,5.753,5.7266,5.7318,777600.0
2005-08-02 14:30:00,10.86,10.89,10.85,10.89,772800.0,5.7318,5.7477,5.7266,5.7477,772800.0
2005-08-02 15:00:00,10.89,10.9,10.87,10.87,820900.0,5.7477,5.753,5.7371,5.7371,820900.0
2005-08-02 15:30:00,10.88,10.9,10.87,10.87,1080400.0,5.7424,5.753,5.7371,5.7371,1080400.0
2005-08-03 09:30:00,10.81,10.82,10.7,10.72,1456800.0,5.7055,5.7107,5.6474,5.658,1456800.0
2005-08-03 10:00:00,10.73,10.74,10.7,10.71,782600.0,5.6632,5.6685,5.6474,5.6527,782600.0
2005-08-03 10:30:00,10.72,10.77,10.71,10.75,970700.0,5.658,5.6843,5.6527,5.6738,970700.0
2005-08-03 11:00:00,10.75,10.77,10.74,10.76,450600.0,5.6738,5.6843,5.6685,5.6791,450600.0
2005-08-03 11:30:00,10.76,10.78,10.75,10.78,375100.0,5.6791,5.6896,5.6738,5.6896,375100.0
2005-08-03 12:00:00,10.77,10.85,10.77,10.83,538400.0,5.6843,5.7266,5.6843,5.716,538400.0
2005-08-03 12:30:00,10.83,10.83,10.75,10.76,364400.0,5.716,5.716,5.6738,5.6791,364400.0
2005-08-03 13:00:00,10.75,10.76,10.73,10.73,215200.0,5.6738,5.6791,5.6632,5.6632,215200.0
2005-08-03 13:30:00,10.74,10.76,10.72,10.73,221400.0,5.6685,5.6791,5.658,5.6632,221400.0
2005-08-03 14:00:00,10.74,10.74,10.72,10.73,258700.0,5.6685,5.6685,5.658,5.6632,258700.0
2005-08-03 14:30:00,10.72,10.74,10.72,10.73,248300.0,5.658,5.6685,5.658,5.6632,248300.0
2005-08-03 15:00:00,10.72,10.77,10.71,10.76,658700.0,5.658,5.6843,5.6527,5.6791,658700.0
2005-08-03 15:30:00,10.76,10.8,10.76,10.76,1232400.0,5.6791,5.7002,5.6791,5.6791,1232400.0
2005-08-04 09:30:00,10.74,10.83,10.71,10.79,669800.0,5.6685,5.716,5.6527,5.6949,669800.0
2005-08-04 10:00:00,10.8,10.82,10.78,10.79,579600.0,5.7002,5.7107,5.6896,5.6949,579600.0
2005-08-04 10:30:00,10.79,10.79,10.72,10.72,274600.0,5.6949,5.6949,5.658,5.658,274600.0
2005-08-04 11:00:00,10.72,10.73,10.7,10.71,369500.0,5.658,5.6632,5.6474,5.6527,369500.0
2005-08-04 11:30:00,10.71,10.71,10.61,10.62,679900.0,5.6527,5.6527,5.5999,5.6052,679900.0
2005-08-04 12:00:00,10.62,10.64,10.6,10.62,570300.0,5.6052,5.6157,5.5946,5.6052,570300.0
2005-08-04 12:30:00,10.63,10.65,10.61,10.62,378500.0,5.6105,5.621,5.5999,5.6052,378500.0
2005-08-04 13:00:00,10.62,10.64,10.62,10.62,368900.0,5.6052,5.6157,5.6052,5.6052,368900.0
2005-08-04 13:30:00,10.62,10.67,10.61,10.67,522800.0,5.6052,5.6316,5.5999,5.6316,522800.0
2005-08-04 14:00:00,10.67,10.75,10.66,10.75,934900.0,5.6316,5.6738,5.6263,5.6738,934900.0
2005-08-04 14:30:00,10.74,10.8,10.71,10.72,730900.0,5.6685,5.7002,5.6527,5.658,730900.0
2005-08-04 15:00:00,10.71,10.71,10.63,10.66,1030700.0,5.6527,5.6527,5.6105,5.6263,1030700.0
2005-08-04 15:30:00,10.66,10.69,10.65,10.66,880200.0,5.6263,5.6421,5.621,5.6263,880200.0
2005-08-05 09:30:00,10.65,10.66,10.48,10.5,1763200.0,5.621,5.6263,5.5313,5.5418,1763200.0
2005-08-05 10:00:00,10.54,10.57,10.51,10.53,913100.0,5.563,5.5788,5.5471,5.5577,913100.0
2005-08-05 10:30:00,10.52,10.53,10.48,10.5,675000.0,5.5524,5.5577,5.5313,5.5418,675000.0
2005-08-05 11:00:00,10.5,10.5,10.48,10.49,1020600.0,5.5418,5.5418,5.5313,5.5366,1020600.0
2005-08-05 11:30:00,10.48,10.53,10.48,10.52,947200.0,5.5313,5.5577,5.5313,5.5524,947200.0
2005-08-05 12:00:00,10.52,10.52,10.46,10.46,338000.0,5.5524,5.5524,5.5207,5.5207,338000.0
2005-08-05 12:30:00,10.46,10.47,10.41,10.42,709100.0,5.5207,5.526,5.4943,5.4996,709100.0
2005-08-05 13:00:00,10.43,10.43,10.4,10.41,507000.0,5.5049,5.5049,5.4891,5.4943,507000.0
2005-08-05 13:30:00,10.41,10.41,10.3,10.32,1515500.0,5.4943,5.4943,5.4363,5.4468,1515500.0
2005-08-05 14:00:00,10.32,10.32,10.26,10.27,972300.0,5.4468,5.4468,5.4152,5.4204,972300.0
2005-08-05 14:30:00,10.26,10.35,10.26,10.32,915700.0,5.4152,5.4627,5.4152,5.4468,915700.0
2005-08-05 15:00:00,10.33,10.34,10.31,10.32,1165200.0,5.4521,5.4574,5.4416,5.4468,1165200.0
2005-08-05 15:30:00,10.32,10.4,10.31,10.37,1313500.0,5.4468,5.4891,5.4416,5.4732,1313500.0
2005-08-08 09:30:00,10.36,10.49,10.36,10.48,855100.0,5.468,5.5366,5.468,5.5313,855100.0
2005-08-08 10:00:00,10.48,10.49,10.36,10.42,496000.0,5.5313,5.5366,5.468,5.4996,496000.0
2005-08-08 10:30:00,10.42,10.42,10.35,10.36,1033200.0,5.4996,5.4996,5.4627,5.468,1033200.0
2005-08-08 11:00:00,10.36,10.39,10.35,10.38,551400.0,5.468,5.4838,5.4627,5.4785,551400.0
2005-08-08 11:30:00,10.37,10.44,10.37,10.42,1407300.0,5.4732,5.5102,5.4732,5.4996,1407300.0
2005-08-08 12:00:00,10.42,10.47,10.42,10.43,510700.0,5.4996,5.526,5.4996,5.5049,510700.0
2005-08-08 12:30:00,10.43,10.45,10.42,10.45,171200.0,5.5049,5.5155,5.4996,5.5155,171200.0
2005-08-08 13:00:00,10.44,10.45,10.37,10.37,1221500.0,5.5102,5.5155,5.4732,5.4732,1221500.0
2005-08-08 13:30:00,10.38,10.4,10.32,10.32,365100.0,5.4785,5.4891,5.4468,5.4468,365100.0
2005-08-08 14:00:00,10.32,10.36,10.3,10.34,388700.0,5.4468,5.468,5.4363,5.4574,388700.0
2005-08-08 14:30:00,10.34,10.35,10.3,10.35,413900.0,5.4574,5.4627,5.4363,5.4627,413900.0
2005-08-08 15:00:00,10.35,10.39,10.34,10.37,473200.0,5.4627,5.4838,5.4574,5.4732,473200.0
2005-08-08 15:30:00,10.36,10.39,10.35,10.36,1016600.0,5.468,5.4838,5.4627,5.468,1016600.0
2005-08-09 09:30:00,10.47,10.53,10.43,10.47,1226700.0,5.526,5.5577,5.5049,5.526,1226700.0
2005-08-09 10:00:00,10.47,10.49,10.45,10.45,473000.0,5.526,5.5366,5.5155,5.5155,473000.0
2005-08-09 10:30:00,10.45,10.46,10.44,10.45,549900.0,5.5155,5.5207,5.5102,5.5155,549900.0
2005-08-09 11:00:00,10.45,10.46,10.44,10.46,544000.0,5.5155,5.5207,5.5102,5.5207,544000.0
2005-08-09 11:30:00,10.45,10.46,10.44,10.44,356300.0,5.5155,5.5207,5.5102,5.5102,356300.0
2005-08-09 12:00:00,10.45,10.46,10.43,10.44,609400.0,5.5155,5.5207,5.5049,5.5102,609400.0
2005-08-09 12:30:00,10.44,10.46,10.43,10.44,234100.0,5.5102,5.5207,5.5049,5.5102,234100.0
2005-08-09 13:00:00,10.44,10.44,10.41,10.41,192400.0,5.5102,5.5102,5.4943,5.4943,192400.0
2005-08-09 13:30:00,10.42,10.49,10.41,10.46,562800.0,5.4996,5.5366,5.4943,5.5207,562800.0
2005-08-09 14:00:00,10.47,10.53,10.46,10.53,833100.0,5.526,5.5577,5.5207,5.5577,833100.0
2005-08-09 14:30:00,10.53,10.58,10.46,10.46,745200.0,5.5577,5.5841,5.5207,5.5207,745200.0
2005-08-09 15:00:00,10.46,10.47,10.42,10.43,858600.0,5.5207,5.526,5.4996,5.5049,858600.0
2005-08-09 15:30:00,10.43,10.45,10.4,10.44,464100.0,5.5049,5.5155,5.4891,5.5102,464100.0
2005-08-10 09:30:00,10.5,10.6,10.47,10.58,676200.0,5.5418,5.5946,5.526,5.5841,676200.0
2005-08-10 10:00:00,10.58,10.62,10.56,10.58,752900.0,5.5841,5.6052,5.5735,5.5841,752900.0
2005-08-10 10:30:00,10.59,10.6,10.57,10.59,854900.0,5.5893,5.5946,5.5788,5.5893,854900.0
2005-08-10 11:00:00,10.58,10.59,10.55,10.58,1915100.0,5.5841,5.5893,5.5682,5.5841,1915100.0
2005-08-10 11:30:00,10.59,10.6,10.57,10.57,913700.0,5.5893,5.5946,5.5788,5.5788,913700.0
2005-08-10 12:00:00,10.57,10.58,10.55,10.56,412900.0,5.5788,5.5841,5.5682,5.5735,412900.0
2005-08-10 12:30:00,10.56,10.57,10.48,10.51,529900.0,5.5735,5.5788,5.5313,5.5471,529900.0
2005-08-10 13:00:00,10.51,10.52,10.46,10.49,415100.0,5.5471,5.5524,5.5207,5.5366,415100.0
2005-08-10 13:30:00,10.5,10.54,10.48,10.5,1645500.0,5.5418,5.563,5.5313,5.5418,1645500.0
2005-08-10 14:00:00,10.51,10.52,10.46,10.47,524300.0,5.5471,5.5524,5.5207,5.526,524300.0
2005-08-10 14:30:00,10.48,10.49,10.44,10.46,500700.0,5.5313,5.5366,5.5102,5.5207,500700.0
2005-08-10 15:00:00,10.46,10.49,10.39,10.4,1053400.0,5.5207,5.5366,5.4838,5.4891,1053400.0
2005-08-10 15:30:00,10.4,10.43,10.39,10.42,962300.0,5.4891,5.5049,5.4838,5.4996,962300.0
2005-08-11 09:30:00,10.4,10.44,10.39,10.42,303100.0,5.4891,5.5102,5.4838,5.4996,303100.0
2005-08-11 10:00:00,10.41,10.47,10.4,10.45,283000.0,5.4943,5.526,5.4891,5.5155,283000.0
2005-08-11 10:30:00,10.46,10.48,10.44,10.44,414300.0,5.5207,5.5313,5.5102,5.5102,414300.0
2005-08-11 11:00:00,10.45,10.46,10.36,10.39,727500.0,5.5155,5.5207,5.468,5.4838,727500.0
2005-08-11 11:30:00,10.39,10.4,10.37,10.39,271200.0,5.4838,5.4891,5.4732,5.4838,271200.0
2005-08-11 12:00:00,10.38,10.39,10.36,10.36,417600.0,5.4785,5.4838,5.468,5.468,417600.0
2005-08-11 12:30:00,10.36,10.41,10.36,10.41,420900.0,5.468,5.4943,5.468,5.4943,420900.0
2005-08-11 13:00:00,10.41,10.41,10.37,10.4,162000.0,5.4943,5.4943,5.4732,5.4891,162000.0
2005-08-11 13:30:00,10.39,10.4,10.36,10.4,203300.0,5.4838,5.4891,5.468,5.4891,203300.0
2005-08-11 14:00:00,10.4,10.42,10.36,10.38,382000.0,5.4891,5.4996,5.468,5.4785,382000.0
2005-08-11 14:30:00,10.38,10.41,10.38,10.4,287500.0,5.4785,5.4943,5.4785,5.4891,287500.0
2005-08-11 15:00:00,10.4,10.4,10.35,10.37,1245500.0,5.4891,5.4891,5.4627,5.4732,1245500.0
2005-08-11 15:30:00,10.37,10.38,10.35,10.36,1090000.0,5.4732,5.4785,5.4627,5.468,1090000.0
2005-08-12 09:30:00,10.31,10.35,10.24,10.26,943700.0,5.4416,5.4627,5.4046,5.4152,943700.0
2005-08-12 10:00:00,10.26,10.33,10.22,10.24,618500.0,5.4152,5.4521,5.3941,5.4046,618500.0
2005-08-12 10:30:00,10.23,10.28,10.23,10.24,614200.0,5.3993,5.4257,5.3993,5.4046,614200.0
2005-08-12 11:00:00,10.24,10.25,10.22,10.22,297900.0,5.4046,5.4099,5.3941,5.3941,297900.0
2005-08-12 11:30:00,10.22,10.25,10.2,10.22,757900.0,5.3941,5.4099,5.3835,5.3941,757900.0
2005-08-12 12:00:00,10.21,10.22,10.15,10.17,685600.0,5.3888,5.3941,5.3571,5.3677,685600.0
2005-08-12 12:30:00,10.16,10.17,10.07,10.13,1204500.0,5.3624,5.3677,5.3149,5.3466,1204500.0
2005-08-12 13:00:00,10.13,10.16,10.12,10.13,424100.0,5.3466,5.3624,5.3413,5.3466,424100.0
2005-08-12 13:30:00,10.14,10.19,10.13,10.13,687900.0,5.3518,5.3782,5.3466,5.3466,687900.0
2005-08-12 14:00:00,10.13,10.15,10.13,10.15,345900.0,5.3466,5.3571,5.3466,5.3571,345900.0
2005-08-12 14:30:00,10.14,10.15,10.12,10.13,491400.0,5.3518,5.3571,5.3413,5.3466,491400.0
2005-08-12 15:00:00,10.13,10.16,10.12,10.15,876200.0,5.3466,5.3624,5.3413,5.3571,876200.0
2005-08-12 15:30:00,10.15,10.19,10.13,10.14,1834700.0,5.3571,5.3782,5.3466,5.3518,1834700.0
2005-08-15 09:30:00,10.09,10.3,10.08,10.2,1112800.0,5.3254,5.4363,5.3202,5.3835,1112800.0
2005-08-15 10:00:00,10.19,10.2,10.08,10.1,706100.0,5.3782,5.3835,5.3202,5.3307,706100.0
2005-08-15 10:30:00,10.1,10.17,10.1,10.14,580600.0,5.3307,5.3677,5.3307,5.3518,580600.0
2005-08-15 11:00:00,10.15,10.16,10.13,10.14,258800.0,5.3571,5.3624,5.3466,5.3518,258800.0
2005-08-15 11:30:00,10.14,10.19,10.13,10.17,532900.0,5.3518,5.3782,5.3466,5.3677,532900.0
2005-08-15 12:00:00,10.17,10.19,10.16,10.19,251000.0,5.3677,5.3782,5.3624,5.3782,251000.0
2005-08-15 12:30:00,10.19,10.21,10.16,10.19,746000.0,5.3782,5.3888,5.3624,5.3782,746000.0
2005-08-15 13:00:00,10.18,10.2,10.18,10.19,371800.0,5.3729,5.3835,5.3729,5.3782,371800.0
2005-08-15 13:30:00,10.19,10.2,10.15,10.16,354100.0,5.3782,5.3835,5.3571,5.3624,354100.0
2005-08-15 14:00:00,10.15,10.19,10.14,10.18,537100.0,5.3571,5.3782,5.3518,5.3729,537100.0
2005-08-15 14:30:00,10.18,10.19,10.15,10.17,325900.0,5.3729,5.3782,5.3571,5.3677,325900.0
2005-08-15 15:00:00,10.16,10.17,10.15,10.15,375100.0,5.3624,5.3677,5.3571,5.3571,375100.0
2005-08-15 15:30:00,10.15,10.17,10.13,10.16,941700.0,5.3571,5.3677,5.3466,5.3624,941700.0
2005-08-16 09:30:00,10.16,10.18,10.12,10.17,511200.0,5.3624,5.3729,5.3413,5.3677,511200.0
2005-08-16 10:00:00,10.16,10.18,10.15,10.15,363800.0,5.3624,5.3729,5.3571,5.3571,363800.0
2005-08-16 10:30:00,10.16,10.19,10.11,10.15,393400.0,5.3624,5.3782,5.336,5.3571,393400.0
2005-08-16 11:00:00,10.15,10.16,10.13,10.15,320700.0,5.3571,5.3624,5.3466,5.3571,320700.0
2005-08-16 11:30:00,10.14,10.15,10.13,10.14,159000.0,5.3518,5.3571,5.3466,5.3518,159000.0
2005-08-16 12:00:00,10.14,10.14,10.11,10.12,179600.0,5.3518,5.3518,5.336,5.3413,179600.0
2005-08-16 12:30:00,10.11,10.15,10.11,10.13,360400.0,5.336,5.3571,5.336,5.3466,360400.0
2005-08-16 13:00:00,10.13,10.17,10.13,10.16,396900.0,5.3466,5.3677,5.3466,5.3624,396900.0
2005-08-16 13:30:00,10.15,10.16,10.15,10.16,199500.0,5.3571,5.3624,5.3571,5.3624,199500.0
2005-08-16 14:00:00,10.15,10.16,10.12,10.13,323300.0,5.3571,5.3624,5.3413,5.3466,323300.0
2005-08-16 14:30:00,10.13,10.13,10.08,10.1,772200.0,5.3466,5.3466,5.3202,5.3307,772200.0
2005-08-16 15:00:00,10.09,10.1,10.03,10.05,889500.0,5.3254,5.3307,5.2938,5.3043,889500.0
2005-08-16 15:30:00,10.04,10.09,10.03,10.04,963000.0,5.2991,5.3254,5.2938,5.2991,963000.0
2005-08-17 09:30:00,10.01,10.06,9.95,9.97,1019700.0,5.2832,5.3096,5.2516,5.2621,1019700.0
2005-08-17 10:00:00,9.97,10.02,9.96,9.99,651300.0,5.2621,5.2885,5.2568,5.2727,651300.0
2005-08-17 10:30:00,9.99,10.02,9.96,9.98,803000.0,5.2727,5.2885,5.2568,5.2674,803000.0
2005-08-17 11:00:00,9.98,10.01,9.97,9.98,563100.0,5.2674,5.2832,5.2621,5.2674,563100.0
2005-08-17 11:30:00,9.98,10.01,9.97,9.99,363900.0,5.2674,5.2832,5.2621,5.2727,363900.0
2005-08-17 12:00:00,10.0,10.04,9.98,10.03,456100.0,5.2779,5.2991,5.2674,5.2938,456100.0
2005-08-17 12:30:00,10.03,10.05,10.01,10.03,268400.0,5.2938,5.3043,5.2832,5.2938,268400.0
2005-08-17 13:00:00,10.03,10.05,10.01,10.04,372800.0,5.2938,5.3043,5.2832,5.2991,372800.0
2005-08-17 13:30:00,10.04,10.05,10.01,10.04,2697700.0,5.2991,5.3043,5.2832,5.2991,2697700.0
2005-08-17 14:00:00,10.05,10.05,10.01,10.02,484700.0,5.3043,5.3043,5.2832,5.2885,484700.0
2005-08-17 14:30:00,10.01,10.03,9.96,9.97,963300.0,5.2832,5.2938,5.2568,5.2621,963300.0
2005-08-17 15:00:00,9.96,9.98,9.94,9.95,742800.0,5.2568,5.2674,5.2463,5.2516,742800.0
2005-08-17 15:30:00,9.95,9.96,9.93,9.94,1303000.0,5.2516,5.2568,5.241,5.2463,1303000.0
2005-08-18 09:30:00,9.91,9.94,9.81,9.86,1208800.0,5.2304,5.2463,5.1777,5.2041,1208800.0
2005-08-18 10:00:00,9.86,9.88,9.84,9.88,457900.0,5.2041,5.2146,5.1935,5.2146,457900.0
2005-08-18 10:30:00,9.88,9.89,9.85,9.87,480800.0,5.2146,5.2199,5.1988,5.2093,480800.0
2005-08-18 11:00:00,9.87,9.88,9.85,9.87,467900.0,5.2093,5.2146,5.1988,5.2093,467900.0
2005-08-18 11:30:00,9.86,9.91,9.86,9.9,823900.0,5.2041,5.2304,5.2041,5.2252,823900.0
2005-08-18 12:00:00,9.9,9.92,9.88,9.91,259200.0,5.2252,5.2357,5.2146,5.2304,259200.0
2005-08-18 12:30:00,9.91,9.93,9.0,9.89,606600.0,5.2304,5.241,4.7502,5.2199,606600.0
2005-08-18 13:00:00,9.89,9.9,9.85,9.88,849900.0,5.2199,5.2252,5.1988,5.2146,849900.0
2005-08-18 13:30:00,9.88,9.88,9.83,9.83,693100.0,5.2146,5.2146,5.1882,5.1882,693100.0
2005-08-18 14:00:00,9.83,9.85,9.81,9.81,1163100.0,5.1882,5.1988,5.1777,5.1777,1163100.0
2005-08-18 14:30:00,9.82,9.85,9.8,9.8,814000.0,5.1829,5.1988,5.1724,5.1724,814000.0
2005-08-18 15:00:00,9.81,9.81,9.74,9.76,1825800.0,5.1777,5.1777,5.1407,5.1513,1825800.0
2005-08-18 15:30:00,9.75,9.8,9.75,9.77,1267600.0,5.146,5.1724,5.146,5.1566,1267600.0
2005-08-19 09:30:00,9.8,9.83,9.74,9.75,1714100.0,5.1724,5.1882,5.1407,5.146,1714100.0
2005-08-19 10:00:00,9.76,9.78,9.74,9.77,790700.0,5.1513,5.1618,5.1407,5.1566,790700.0
2005-08-19 10:30:00,9.78,9.78,9.75,9.76,287100.0,5.1618,5.1618,5.146,5.1513,287100.0
2005-08-19 11:00:00,9.76,9.79,9.73,9.78,1090100.0,5.1513,5.1671,5.1354,5.1618,1090100.0
2005-08-19 11:30:00,9.78,9.79,9.76,9.76,599400.0,5.1618,5.1671,5.1513,5.1513,599400.0
2005-08-19 12:00:00,9.76,9.78,9.75,9.77,428100.0,5.1513,5.1618,5.146,5.1566,428100.0
2005-08-19 12:30:00,9.77,9.78,9.76,9.77,361000.0,5.1566,5.1618,5.1513,5.1566,361000.0
2005-08-19 13:00:00,9.77,9.77,9.75,9.76,582400.0,5.1566,5.1566,5.146,5.1513,582400.0
2005-08-19 13:30:00,9.76,9.78,9.75,9.77,1075500.0,5.1513,5.1618,5.146,5.1566,1075500.0
2005-08-19 14:00:00,9.77,9.79,9.77,9.77,753200.0,5.1566,5.1671,5.1566,5.1566,753200.0
2005-08-19 14:30:00,9.77,9.8,9.77,9.79,680200.0,5.1566,5.1724,5.1566,5.1671,680200.0
2005-08-19 15:00:00,9.8,9.8,9.78,9.78,364300.0,5.1724,5.1724,5.1618,5.1618,364300.0
2005-08-19 15:30:00,9.78,9.79,9.74,9.76,1008400.0,5.1618,5.1671,5.1407,5.1513,1008400.0
2005-08-22 09:30:00,9.78,9.86,9.77,9.81,1551500.0,5.1618,5.2041,5.1566,5.1777,1551500.0
2005-08-22 10:00:00,9.81,9.84,9.77,9.79,539500.0,5.1777,5.1935,5.1566,5.1671,539500.0
2005-08-22 10:30:00,9.79,9.83,9.78,9.8,685900.0,5.1671,5.1882,5.1618,5.1724,685900.0
2005-08-22 11:00:00,9.79,9.8,9.78,9.78,425700.0,5.1671,5.1724,5.1618,5.1618,425700.0
2005-08-22 11:30:00,9.78,9.79,9.76,9.77,512900.0,5.1618,5.1671,5.1513,5.1566,512900.0
2005-08-22 12:00:00,9.76,9.79,9.76,9.77,321100.0,5.1513,5.1671,5.1513,5.1566,321100.0
2005-08-22 12:30:00,9.78,9.78,9.74,9.76,655200.0,5.1618,5.1618,5.1407,5.1513,655200.0
2005-08-22 13:00:00,9.75,9.76,9.73,9.75,470700.0,5.146,5.1513,5.1354,5.146,470700.0
2005-08-22 13:30:00,9.75,9.76,9.74,9.76,340100.0,5.146,5.1513,5.1407,5.1513,340100.0
2005-08-22 14:00:00,9.75,9.77,9.74,9.77,436800.0,5.146,5.1566,5.1407,5.1566,436800.0
2005-08-22 14:30:00,9.77,9.78,9.75,9.77,583600.0,5.1566,5.1618,5.146,5.1566,583600.0
2005-08-22 15:00:00,9.77,9.78,9.75,9.77,522000.0,5.1566,5.1618,5.146,5.1566,522000.0
2005-08-22 15:30:00,9.77,9.78,9.75,9.77,359200.0,5.1566,5.1618,5.146,5.1566,359200.0
2005-08-23 09:30:00,9.76,9.79,9.75,9.77,782400.0,5.1513,5.1671,5.146,5.1566,782400.0
2005-08-23 10:00:00,9.78,9.78,9.75,9.78,413000.0,5.1618,5.1618,5.146,5.1618,413000.0
2005-08-23 10:30:00,9.77,9.8,9.77,9.8,636100.0,5.1566,5.1724,5.1566,5.1724,636100.0
2005-08-23 11:00:00,9.8,9.82,9.78,9.8,1020900.0,5.1724,5.1829,5.1618,5.1724,1020900.0
2005-08-23 11:30:00,9.8,9.81,9.79,9.8,482500.0,5.1724,5.1777,5.1671,5.1724,482500.0
2005-08-23 12:00:00,9.8,9.81,9.77,9.78,340500.0,5.1724,5.1777,5.1566,5.1618,340500.0
2005-08-23 12:30:00,9.78,9.8,9.78,9.79,260400.0,5.1618,5.1724,5.1618,5.1671,260400.0
2005-08-23 13:00:00,9.79,9.82,9.78,9.8,632700.0,5.1671,5.1829,5.1618,5.1724,632700.0
2005-08-23 13:30:00,9.8,9.86,9.79,9.82,808400.0,5.1724,5.2041,5.1671,5.1829,808400.0
2005-08-23 14:00:00,9.82,9.84,9.81,9.82,299700.0,5.1829,5.1935,5.1777,5.1829,299700.0
2005-08-23 14:30:00,9.82,9.85,9.8,9.81,522500.0,5.1829,5.1988,5.1724,5.1777,522500.0
2005-08-23 15:00:00,9.8,9.83,9.74,9.81,2507000.0,5.1724,5.1882,5.1407,5.1777,2507000.0
2005-08-23 15:30:00,9.82,9.83,9.78,9.8,1538900.0,5.1829,5.1882,5.1618,5.1724,1538900.0
2005-08-24 09:30:00,9.85,9.92,9.82,9.92,921000.0,5.1988,5.2357,5.1829,5.2357,921000.0
2005-08-24 10:00:00,9.92,9.96,9.9,9.94,2502200.0,5.2357,5.2568,5.2252,5.2463,2502200.0
2005-08-24 10:30:00,9.94,10.08,9.92,10.03,2045600.0,5.2463,5.3202,5.2357,5.2938,2045600.0
2005-08-24 11:00:00,10.02,10.04,10.0,10.0,1574700.0,5.2885,5.2991,5.2779,5.2779,1574700.0
2005-08-24 11:30:00,10.01,10.02,9.96,9.97,985300.0,5.2832,5.2885,5.2568,5.2621,985300.0
2005-08-24 12:00:00,9.97,10.0,9.94,9.95,2500800.0,5.2621,5.2779,5.2463,5.2516,2500800.0
2005-08-24 12:30:00,9.96,10.01,9.93,9.99,2090300.0,5.2568,5.2832,5.241,5.2727,2090300.0
2005-08-24 13:00:00,9.98,9.99,9.97,9.98,1453300.0,5.2674,5.2727,5.2621,5.2674,1453300.0
2005-08-24 13:30:00,9.98,9.99,9.96,9.98,624900.0,5.2674,5.2727,5.2568,5.2674,624900.0
2005-08-24 14:00:00,9.97,10.0,9.96,9.98,1066100.0,5.2621,5.2779,5.2568,5.2674,1066100.0
2005-08-24 14:30:00,9.98,9.99,9.96,9.97,1240100.0,5.2674,5.2727,5.2568,5.2621,1240100.0
2005-08-24 15:00:00,9.97,9.98,9.95,9.97,2219400.0,5.2621,5.2674,5.2516,5.2621,2219400.0
2005-08-24 15:30:00,9.97,9.98,9.9,9.92,2249000.0,5.2621,5.2674,5.2252,5.2357,2249000.0
2005-08-25 09:30:00,9.9,9.9,9.78,9.82,1691700.0,5.2252,5.2252,5.1618,5.1829,1691700.0
2005-08-25 10:00:00,9.83,9.84,9.78,9.83,535600.0,5.1882,5.1935,5.1618,5.1882,535600.0
2005-08-25 10:30:00,9.83,9.86,9.83,9.83,555100.0,5.1882,5.2041,5.1882,5.1882,555100.0
2005-08-25 11:00:00,9.83,9.86,9.83,9.83,427300.0,5.1882,5.2041,5.1882,5.1882,427300.0
2005-08-25 11:30:00,9.84,9.84,9.79,9.8,485600.0,5.1935,5.1935,5.1671,5.1724,485600.0
2005-08-25 12:00:00,9.8,9.82,9.78,9.82,384300.0,5.1724,5.1829,5.1618,5.1829,384300.0
2005-08-25 12:30:00,9.82,9.88,9.82,9.86,839700.0,5.1829,5.2146,5.1829,5.2041,839700.0
2005-08-25 13:00:00,9.87,9.87,9.82,9.84,307900.0,5.2093,5.2093,5.1829,5.1935,307900.0
2005-08-25 13:30:00,9.85,9.86,9.82,9.82,368600.0,5.1988,5.2041,5.1829,5.1829,368600.0
2005-08-25 14:00:00,9.82,9.83,9.82,9.83,251300.0,5.1829,5.1882,5.1829,5.1882,251300.0
2005-08-25 14:30:00,9.82,9.83,9.8,9.82,313000.0,5.1829,5.1882,5.1724,5.1829,313000.0
2005-08-25 15:00:00,9.83,9.84,9.8,9.81,454100.0,5.1882,5.1935,5.1724,5.1777,454100.0
2005-08-25 15:30:00,9.81,9.84,9.78,9.84,750100.0,5.1777,5.1935,5.1618,5.1935,750100.0
2005-08-26 09:30:00,9.79,9.83,9.74,9.75,793800.0,5.1671,5.1882,5.1407,5.146,793800.0
2005-08-26 10:00:00,9.75,9.77,9.73,9.73,623300.0,5.146,5.1566,5.1354,5.1354,623300.0
2005-08-26 10:30:00,9.74,9.76,9.73,9.75,463600.0,5.1407,5.1513,5.1354,5.146,463600.0
2005-08-26 11:00:00,9.74,9.76,9.73,9.74,294500.0,5.1407,5.1513,5.1354,5.1407,294500.0
2005-08-26 11:30:00,9.74,9.77,9.74,9.76,2193600.0,5.1407,5.1566,5.1407,5.1513,2193600.0
2005-08-26 12:00:00,9.76,9.76,9.74,9.75,812500.0,5.1513,5.1513,5.1407,5.146,812500.0
2005-08-26 12:30:00,9.75,9.75,9.73,9.74,198600.0,5.146,5.146,5.1354,5.1407,198600.0
2005-08-26 13:00:00,9.74,9.75,9.72,9.73,570800.0,5.1407,5.146,5.1302,5.1354,570800.0
2005-08-26 13:30:00,9.73,9.75,9.72,9.74,286400.0,5.1354,5.146,5.1302,5.1407,286400.0
2005-08-26 14:00:00,9.74,9.82,9.72,9.8,583400.0,5.1407,5.1829,5.1302,5.1724,583400.0
2005-08-26 14:30:00,9.79,9.81,9.77,9.8,391700.0,5.1671,5.1777,5.1566,5.1724,391700.0
2005-08-26 15:00:00,9.8,9.81,9.78,9.78,368400.0,5.1724,5.1777,5.1618,5.1618,368400.0
2005-08-26 15:30:00,9.78,9.79,9.76,9.77,954600.0,5.1618,5.1671,5.1513,5.1566,954600.0
2005-08-29 09:30:00,9.71,9.74,9.64,9.7,1374800.0,5.1249,5.1407,5.0879,5.1196,1374800.0
2005-08-29 10:00:00,9.7,9.75,9.67,9.74,764000.0,5.1196,5.146,5.1038,5.1407,764000.0
2005-08-29 10:30:00,9.74,9.74,9.71,9.72,438200.0,5.1407,5.1407,5.1249,5.1302,438200.0
2005-08-29 11:00:00,9.73,9.93,9.72,9.83,1470600.0,5.1354,5.241,5.1302,5.1882,1470600.0
2005-08-29 11:30:00,9.84,9.84,9.76,9.79,728300.0,5.1935,5.1935,5.1513,5.1671,728300.0
2005-08-29 12:00:00,9.8,9.8,9.78,9.79,123600.0,5.1724,5.1724,5.1618,5.1671,123600.0
2005-08-29 12:30:00,9.79,9.8,9.77,9.78,184200.0,5.1671,5.1724,5.1566,5.1618,184200.0
2005-08-29 13:00:00,9.79,9.81,9.77,9.79,313100.0,5.1671,5.1777,5.1566,5.1671,313100.0
2005-08-29 13:30:00,9.78,9.81,9.77,9.79,281200.0,5.1618,5.1777,5.1566,5.1671,281200.0
2005-08-29 14:00:00,9.8,9.81,9.79,9.81,219000.0,5.1724,5.1777,5.1671,5.1777,219000.0
2005-08-29 14:30:00,9.81,9.82,9.79,9.79,249700.0,5.1777,5.1829,5.1671,5.1671,249700.0
2005-08-29 15:00:00,9.79,9.8,9.76,9.78,642800.0,5.1671,5.1724,5.1513,5.1618,642800.0
2005-08-29 15:30:00,9.78,9.79,9.75,9.79,1012100.0,5.1618,5.1671,5.146,5.1671,1012100.0
2005-08-30 09:30:00,9.75,9.8,9.72,9.74,699900.0,5.146,5.1724,5.1302,5.1407,699900.0
2005-08-30 10:00:00,9.74,9.76,9.7,9.71,564800.0,5.1407,5.1513,5.1196,5.1249,564800.0
2005-08-30 10:30:00,9.71,9.72,9.7,9.72,468000.0,5.1249,5.1302,5.1196,5.1302,468000.0
2005-08-30 11:00:00,9.72,9.72,9.69,9.71,419700.0,5.1302,5.1302,5.1143,5.1249,419700.0
2005-08-30 11:30:00,9.71,9.73,9.68,9.7,662200.0,5.1249,5.1354,5.1091,5.1196,662200.0
2005-08-30 12:00:00,9.69,9.71,9.67,9.7,594500.0,5.1143,5.1249,5.1038,5.1196,594500.0
2005-08-30 12:30:00,9.71,9.71,9.69,9.7,259100.0,5.1249,5.1249,5.1143,5.1196,259100.0
2005-08-30 13:00:00,9.7,9.71,9.66,9.67,1263300.0,5.1196,5.1249,5.0985,5.1038,1263300.0
2005-08-30 13:30:00,9.66,9.7,9.66,9.67,568100.0,5.0985,5.1196,5.0985,5.1038,568100.0
2005-08-30 14:00:00,9.68,9.68,9.66,9.66,566900.0,5.1091,5.1091,5.0985,5.0985,566900.0
2005-08-30 14:30:00,9.66,9.68,9.66,9.67,998700.0,5.0985,5.1091,5.0985,5.1038,998700.0
2005-08-30 15:00:00,9.67,9.71,9.66,9.69,909900.0,5.1038,5.1249,5.0985,5.1143,909900.0
2005-08-30 15:30:00,9.7,9.78,9.69,9.75,1743300.0,5.1196,5.1618,5.1143,5.146,1743300.0
2005-08-31 09:30:00,9.82,9.88,9.75,9.75,823900.0,5.1829,5.2146,5.146,5.146,823900.0
2005-08-31 10:00:00,9.75,9.82,9.71,9.81,786300.0,5.146,5.1829,5.1249,5.1777,786300.0
2005-08-31 10:30:00,9.82,9.83,9.71,9.72,757900.0,5.1829,5.1882,5.1249,5.1302,757900.0
2005-08-31 11:00:00,9.72,9.85,9.71,9.81,1697400.0,5.1302,5.1988,5.1249,5.1777,1697400.0
2005-08-31 11:30:00,9.81,9.83,9.79,9.8,633300.0,5.1777,5.1882,5.1671,5.1724,633300.0
2005-08-31 12:00:00,9.8,9.8,9.74,9.78,817700.0,5.1724,5.1724,5.1407,5.1618,817700.0
2005-08-31 12:30:00,9.77,9.79,9.75,9.75,216200.0,5.1566,5.1671,5.146,5.146,216200.0
2005-08-31 13:00:00,9.75,9.79,9.75,9.78,494600.0,5.146,5.1671,5.146,5.1618,494600.0
2005-08-31 13:30:00,9.78,9.8,9.76,9.79,758700.0,5.1618,5.1724,5.1513,5.1671,758700.0
2005-08-31 14:00:00,9.79,9.81,9.77,9.8,405800.0,5.1671,5.1777,5.1566,5.1724,405800.0
2005-08-31 14:30:00,9.8,9.85,9.8,9.85,354700.0,5.1724,5.1988,5.1724,5.1988,354700.0
2005-08-31 15:00:00,9.85,9.9,9.84,9.88,1100700.0,5.1988,5.2252,5.1935,5.2146,1100700.0
2005-08-31 15:30:00,9.88,9.94,9.88,9.92,1750400.0,5.2146,5.2463,5.2146,5.2357,1750400.0
2005-09-01 09:30:00,9.97,9.97,9.88,9.88,1037500.0,5.2621,5.2621,5.2146,5.2146,1037500.0
2005-09-01 10:00:00,9.88,9.89,9.76,9.77,871500.0,5.2146,5.2199,5.1513,5.1566,871500.0
2005-09-01 10:30:00,9.77,9.77,9.72,9.72,805800.0,5.1566,5.1566,5.1302,5.1302,805800.0
2005-09-01 11:00:00,9.73,9.79,9.72,9.77,1391100.0,5.1354,5.1671,5.1302,5.1566,1391100.0
2005-09-01 11:30:00,9.77,9.78,9.7,9.71,1225800.0,5.1566,5.1618,5.1196,5.1249,1225800.0
2005-09-01 12:00:00,9.71,9.73,9.65,9.71,1459900.0,5.1249,5.1354,5.0932,5.1249,1459900.0
2005-09-01 12:30:00,9.72,9.77,9.67,9.68,1828600.0,5.1302,5.1566,5.1038,5.1091,1828600.0
2005-09-01 13:00:00,9.69,9.74,9.67,9.73,678300.0,5.1143,5.1407,5.1038,5.1354,678300.0
2005-09-01 13:30:00,9.72,9.73,9.68,9.71,726700.0,5.1302,5.1354,5.1091,5.1249,726700.0
2005-09-01 14:00:00,9.71,9.72,9.67,9.7,737400.0,5.1249,5.1302,5.1038,5.1196,737400.0
2005-09-01 14:30:00,9.7,9.7,9.67,9.67,765700.0,5.1196,5.1196,5.1038,5.1038,765700.0
2005-09-01 15:00:00,9.68,9.73,9.67,9.72,978700.0,5.1091,5.1354,5.1038,5.1302,978700.0
2005-09-01 15:30:00,9.72,9.77,9.69,9.74,2127900.0,5.1302,5.1566,5.1143,5.1407,2127900.0
2005-09-02 09:30:00,9.79,9.79,9.7,9.73,945600.0,5.1671,5.1671,5.1196,5.1354,945600.0
2005-09-02 10:00:00,9.73,9.83,9.72,9.75,1307300.0,5.1354,5.1882,5.1302,5.146,1307300.0
2005-09-02 10:30:00,9.74,9.82,9.74,9.79,592900.0,5.1407,5.1829,5.1407,5.1671,592900.0
2005-09-02 11:00:00,9.79,9.79,9.75,9.75,335000.0,5.1671,5.1671,5.146,5.146,335000.0
2005-09-02 11:30:00,9.76,9.76,9.74,9.75,409200.0,5.1513,5.1513,5.1407,5.146,409200.0
2005-09-02 12:00:00,9.76,9.79,9.75,9.78,516500.0,5.1513,5.1671,5.146,5.1618,516500.0
2005-09-02 12:30:00,9.78,9.82,9.77,9.82,625900.0,5.1618,5.1829,5.1566,5.1829,625900.0
2005-09-02 13:00:00,9.81,9.84,9.8,9.83,609100.0,5.1777,5.1935,5.1724,5.1882,609100.0
2005-09-02 13:30:00,9.82,9.86,9.82,9.85,749500.0,5.1829,5.2041,5.1829,5.1988,749500.0
2005-09-02 14:00:00,9.86,9.89,9.83,9.88,1129700.0,5.2041,5.2199,5.1882,5.2146,1129700.0
2005-09-02 14:30:00,9.88,9.89,9.86,9.87,691000.0,5.2146,5.2199,5.2041,5.2093,691000.0
2005-09-02 15:00:00,9.86,9.88,9.86,9.87,622600.0,5.2041,5.2146,5.2041,5.2093,622600.0
2005-09-02 15:30:00,9.86,9.87,9.85,9.85,1041200.0,5.2041,5.2093,5.1988,5.1988,1041200.0
2005-09-06 09:30:00,9.86,9.86,9.8,9.82,1226600.0,5.2041,5.2041,5.1724,5.1829,1226600.0
2005-09-06 10:00:00,9.82,9.88,9.81,9.86,1058900.0,5.1829,5.2146,5.1777,5.2041,1058900.0
2005-09-06 10:30:00,9.86,9.91,9.85,9.86,1220200.0,5.2041,5.2304,5.1988,5.2041,1220200.0
2005-09-06 11:00:00,9.86,9.92,9.85,9.9,887400.0,5.2041,5.2357,5.1988,5.2252,887400.0
2005-09-06 11:30:00,9.91,9.91,9.88,9.88,796000.0,5.2304,5.2304,5.2146,5.2146,796000.0
2005-09-06 12:00:00,9.89,9.95,9.88,9.91,1173300.0,5.2199,5.2516,5.2146,5.2304,1173300.0
2005-09-06 12:30:00,9.9,9.95,9.85,9.93,1057100.0,5.2252,5.2516,5.1988,5.241,1057100.0
2005-09-06 13:00:00,9.93,9.94,9.89,9.91,469800.0,5.241,5.2463,5.2199,5.2304,469800.0
2005-09-06 13:30:00,9.91,9.98,9.91,9.97,1053600.0,5.2304,5.2674,5.2304,5.2621,1053600.0
2005-09-06 14:00:00,9.97,10.02,9.96,9.99,1720800.0,5.2621,5.2885,5.2568,5.2727,1720800.0
2005-09-06 14:30:00,10.0,10.0,9.91,9.92,671700.0,5.2779,5.2779,5.2304,5.2357,671700.0
2005-09-06 15:00:00,9.92,9.95,9.88,9.94,1058800.0,5.2357,5.2516,5.2146,5.2463,1058800.0
2005-09-06 15:30:00,9.95,9.97,9.93,9.95,1386000.0,5.2516,5.2621,5.241,5.2516,1386000.0
2005-09-07 09:30:00,9.89,9.99,9.88,9.99,1517700.0,5.2199,5.2727,5.2146,5.2727,1517700.0
2005-09-07 10:00:00,9.98,10.06,9.98,10.04,1694600.0,5.2674,5.3096,5.2674,5.2991,1694600.0
2005-09-07 10:30:00,10.04,10.05,9.96,9.97,821900.0,5.2991,5.3043,5.2568,5.2621,821900.0
2005-09-07 11:00:00,9.97,10.02,9.96,10.01,848400.0,5.2621,5.2885,5.2568,5.2832,848400.0
2005-09-07 11:30:00,10.01,10.03,9.99,10.02,848100.0,5.2832,5.2938,5.2727,5.2885,848100.0
2005-09-07 12:00:00,10.01,10.02,9.98,9.99,709200.0,5.2832,5.2885,5.2674,5.2727,709200.0
2005-09-07 12:30:00,9.98,10.0,9.88,9.99,1473000.0,5.2674,5.2779,5.2146,5.2727,1473000.0
2005-09-07 13:00:00,9.99,10.02,9.95,10.0,1082300.0,5.2727,5.2885,5.2516,5.2779,1082300.0
2005-09-07 13:30:00,10.0,10.09,10.0,10.06,1323500.0,5.2779,5.3254,5.2779,5.3096,1323500.0
2005-09-07 14:00:00,10.07,10.1,10.03,10.08,1106100.0,5.3149,5.3307,5.2938,5.3202,1106100.0
2005-09-07 14:30:00,10.09,10.11,10.07,10.1,705700.0,5.3254,5.336,5.3149,5.3307,705700.0
2005-09-07 15:00:00,10.1,10.17,10.09,10.14,1872700.0,5.3307,5.3677,5.3254,5.3518,1872700.0
2005-09-07 15:30:00,10.15,10.15,10.08,10.12,1676100.0,5.3571,5.3571,5.3202,5.3413,1676100.0
2005-09-08 09:30:00,10.2,10.2,10.03,10.05,968800.0,5.3835,5.3835,5.2938,5.3043,968800.0
2005-09-08 10:00:00,10.04,10.06,10.01,10.03,809500.0,5.2991,5.3096,5.2832,5.2938,809500.0
2005-09-08 10:30:00,10.03,10.06,10.0,10.01,621900.0,5.2938,5.3096,5.2779,5.2832,621900.0
2005-09-08 11:00:00,10.01,10.02,9.95,9.99,902700.0,5.2832,5.2885,5.2516,5.2727,902700.0
2005-09-08 11:30:00,9.98,9.99,9.92,9.93,963900.0,5.2674,5.2727,5.2357,5.241,963900.0
2005-09-08 12:00:00,9.93,9.94,9.91,9.92,248500.0,5.241,5.2463,5.2304,5.2357,248500.0
2005-09-08 12:30:00,9.91,9.97,9.91,9.96,511800.0,5.2304,5.2621,5.2304,5.2568,511800.0
2005-09-08 13:00:00,9.96,9.98,9.93,9.94,334700.0,5.2568,5.2674,5.241,5.2463,334700.0
2005-09-08 13:30:00,9.94,9.95,9.88,9.94,548300.0,5.2463,5.2516,5.2146,5.2463,548300.0
2005-09-08 14:00:00,9.94,9.94,9.9,9.92,418200.0,5.2463,5.2463,5.2252,5.2357,418200.0
2005-09-08 14:30:00,9.91,9.92,9.87,9.88,495500.0,5.2304,5.2357,5.2093,5.2146,495500.0
2005-09-08 15:00:00,9.89,9.93,9.87,9.92,655400.0,5.2199,5.241,5.2093,5.2357,655400.0
2005-09-08 15:30:00,9.92,9.97,9.91,9.95,1320900.0,5.2357,5.2621,5.2304,5.2516,1320900.0
2005-09-09 09:30:00,9.92,9.97,9.86,9.87,887400.0,5.2357,5.2621,5.2041,5.2093,887400.0
2005-09-09 10:00:00,9.86,9.99,9.86,9.94,1092900.0,5.2041,5.2727,5.2041,5.2463,1092900.0
2005-09-09 10:30:00,9.93,9.94,9.93,9.94,312300.0,5.241,5.2463,5.241,5.2463,312300.0
2005-09-09 11:00:00,9.93,9.94,9.89,9.9,425800.0,5.241,5.2463,5.2199,5.2252,425800.0
2005-09-09 11:30:00,9.9,9.94,9.89,9.94,711500.0,5.2252,5.2463,5.2199,5.2463,711500.0
2005-09-09 12:00:00,9.94,9.96,9.93,9.94,456200.0,5.2463,5.2568,5.241,5.2463,456200.0
2005-09-09 12:30:00,9.95,9.95,9.93,9.93,182500.0,5.2516,5.2516,5.241,5.241,182500.0
2005-09-09 13:00:00,9.93,9.97,9.93,9.95,278900.0,5.241,5.2621,5.241,5.2516,278900.0
2005-09-09 13:30:00,9.95,9.96,9.92,9.94,249700.0,5.2516,5.2568,5.2357,5.2463,249700.0
2005-09-09 14:00:00,9.93,9.94,9.91,9.92,350500.0,5.241,5.2463,5.2304,5.2357,350500.0
2005-09-09 14:30:00,9.92,9.92,9.91,9.92,242300.0,5.2357,5.2357,5.2304,5.2357,242300.0
2005-09-09 15:00:00,9.92,9.92,9.91,9.91,364300.0,5.2357,5.2357,5.2304,5.2304,364300.0
2005-09-09 15:30:00,9.92,9.94,9.9,9.9,1017600.0,5.2357,5.2463,5.2252,5.2252,1017600.0
2005-09-12 09:30:00,9.91,9.97,9.86,9.9,736400.0,5.2304,5.2621,5.2041,5.2252,736400.0
2005-09-12 10:00:00,9.9,9.98,9.89,9.94,667200.0,5.2252,5.2674,5.2199,5.2463,667200.0
2005-09-12 10:30:00,9.95,9.95,9.91,9.92,271200.0,5.2516,5.2516,5.2304,5.2357,271200.0
2005-09-12 11:00:00,9.93,10.03,9.91,10.03,755900.0,5.241,5.2938,5.2304,5.2938,755900.0
2005-09-12 11:30:00,10.03,10.04,9.97,10.01,657800.0,5.2938,5.2991,5.2621,5.2832,657800.0
2005-09-12 12:00:00,10.01,10.01,9.99,10.0,176400.0,5.2832,5.2832,5.2727,5.2779,176400.0
2005-09-12 12:30:00,10.0,10.01,9.96,9.97,157300.0,5.2779,5.2832,5.2568,5.2621,157300.0
2005-09-12 13:00:00,9.96,10.0,9.96,9.96,286600.0,5.2568,5.2779,5.2568,5.2568,286600.0
2005-09-12 13:30:00,9.96,9.98,9.96,9.96,182400.0,5.2568,5.2674,5.2568,5.2568,182400.0
2005-09-12 14:00:00,9.96,9.98,9.95,9.96,167600.0,5.2568,5.2674,5.2516,5.2568,167600.0
2005-09-12 14:30:00,9.96,9.96,9.92,9.92,455300.0,5.2568,5.2568,5.2357,5.2357,455300.0
2005-09-12 15:00:00,9.93,9.94,9.89,9.91,992600.0,5.241,5.2463,5.2199,5.2304,992600.0
2005-09-12 15:30:00,9.91,9.93,9.87,9.91,1165700.0,5.2304,5.241,5.2093,5.2304,1165700.0
2005-09-13 09:30:00,10.09,10.09,9.88,9.88,1680700.0,5.3254,5.3254,5.2146,5.2146,1680700.0
2005-09-13 10:00:00,9.88,9.92,9.88,9.91,563000.0,5.2146,5.2357,5.2146,5.2304,563000.0
2005-09-13 10:30:00,9.92,9.93,9.89,9.91,517300.0,5.2357,5.241,5.2199,5.2304,517300.0
2005-09-13 11:00:00,9.91,9.92,9.88,9.9,756800.0,5.2304,5.2357,5.2146,5.2252,756800.0
2005-09-13 11:30:00,9.9,9.92,9.89,9.9,543400.0,5.2252,5.2357,5.2199,5.2252,543400.0
2005-09-13 12:00:00,9.91,9.91,9.88,9.9,458300.0,5.2304,5.2304,5.2146,5.2252,458300.0
2005-09-13 12:30:00,9.9,9.9,9.89,9.89,257100.0,5.2252,5.2252,5.2199,5.2199,257100.0
2005-09-13 13:00:00,9.89,9.9,9.88,9.9,511100.0,5.2199,5.2252,5.2146,5.2252,511100.0
2005-09-13 13:30:00,9.9,9.92,9.88,9.88,593600.0,5.2252,5.2357,5.2146,5.2146,593600.0
2005-09-13 14:00:00,9.88,9.92,9.87,9.88,694000.0,5.2146,5.2357,5.2093,5.2146,694000.0
2005-09-13 14:30:00,9.88,9.9,9.87,9.89,454800.0,5.2146,5.2252,5.2093,5.2199,454800.0
2005-09-13 15:00:00,9.89,9.89,9.85,9.87,1087500.0,5.2199,5.2199,5.1988,5.2093,1087500.0
2005-09-13 15:30:00,9.87,9.88,9.78,9.82,2389300.0,5.2093,5.2146,5.1618,5.1829,2389300.0
2005-09-14 09:30:00,9.95,10.04,9.89,9.98,2957600.0,5.2516,5.2991,5.2199,5.2674,2957600.0
2005-09-14 10:00:00,9.98,10.0,9.96,9.97,1376200.0,5.2674,5.2779,5.2568,5.2621,1376200.0
2005-09-14 10:30:00,9.97,10.02,9.96,9.99,1016200.0,5.2621,5.2885,5.2568,5.2727,1016200.0
2005-09-14 11:00:00,9.98,10.02,9.97,9.98,725100.0,5.2674,5.2885,5.2621,5.2674,725100.0
2005-09-14 11:30:00,9.98,10.01,9.97,9.98,465600.0,5.2674,5.2832,5.2621,5.2674,465600.0
2005-09-14 12:00:00,9.99,10.02,9.97,10.01,539100.0,5.2727,5.2885,5.2621,5.2832,539100.0
2005-09-14 12:30:00,10.01,10.02,10.0,10.01,209700.0,5.2832,5.2885,5.2779,5.2832,209700.0
2005-09-14 13:00:00,10.02,10.02,10.0,10.01,418300.0,5.2885,5.2885,5.2779,5.2832,418300.0
2005-09-14 13:30:00,10.01,10.01,9.98,9.98,476400.0,5.2832,5.2832,5.2674,5.2674,476400.0
2005-09-14 14:00:00,9.98,9.98,9.94,9.96,450600.0,5.2674,5.2674,5.2463,5.2568,450600.0
2005-09-14 14:30:00,9.97,9.98,9.95,9.96,610800.0,5.2621,5.2674,5.2516,5.2568,610800.0
2005-09-14 15:00:00,9.95,9.96,9.93,9.94,631500.0,5.2516,5.2568,5.241,5.2463,631500.0
2005-09-14 15:30:00,9.95,9.98,9.93,9.95,1847400.0,5.2516,5.2674,5.241,5.2516,1847400.0
2005-09-15 09:30:00,9.96,9.99,9.86,9.89,924400.0,5.2568,5.2727,5.2041,5.2199,924400.0
2005-09-15 10:00:00,9.89,9.92,9.87,9.9,636200.0,5.2199,5.2357,5.2093,5.2252,636200.0
2005-09-15 10:30:00,9.91,9.92,9.89,9.9,580000.0,5.2304,5.2357,5.2199,5.2252,580000.0
2005-09-15 11:00:00,9.9,9.91,9.85,9.87,651500.0,5.2252,5.2304,5.1988,5.2093,651500.0
2005-09-15 11:30:00,9.87,9.87,9.85,9.85,491000.0,5.2093,5.2093,5.1988,5.1988,491000.0
2005-09-15 12:00:00,9.85,9.86,9.8,9.81,957700.0,5.1988,5.2041,5.1724,5.1777,957700.0
2005-09-15 12:30:00,9.81,9.82,9.8,9.8,454000.0,5.1777,5.1829,5.1724,5.1724,454000.0
2005-09-15 13:00:00,9.81,9.82,9.78,9.78,594400.0,5.1777,5.1829,5.1618,5.1618,594400.0
2005-09-15 13:30:00,9.78,9.82,9.78,9.79,461200.0,5.1618,5.1829,5.1618,5.1671,461200.0
2005-09-15 14:00:00,9.79,9.8,9.78,9.78,487400.0,5.1671,5.1724,5.1618,5.1618,487400.0
2005-09-15 14:30:00,9.79,9.79,9.74,9.75,784500.0,5.1671,5.1671,5.1407,5.146,784500.0
2005-09-15 15:00:00,9.75,9.78,9.74,9.74,920800.0,5.146,5.1618,5.1407,5.1407,920800.0
2005-09-15 15:30:00,9.75,9.87,9.74,9.85,2901400.0,5.146,5.2093,5.1407,5.1988,2901400.0
2005-09-16 09:30:00,9.9,9.91,9.82,9.85,2641800.0,5.2252,5.2304,5.1829,5.1988,2641800.0
2005-09-16 10:00:00,9.86,9.87,9.82,9.86,396800.0,5.2041,5.2093,5.1829,5.2041,396800.0
2005-09-16 10:30:00,9.86,9.89,9.84,9.84,562200.0,5.2041,5.2199,5.1935,5.1935,562200.0
2005-09-16 11:00:00,9.85,9.86,9.83,9.84,414500.0,5.1988,5.2041,5.1882,5.1935,414500.0
2005-09-16 11:30:00,9.84,9.85,9.8,9.81,446900.0,5.1935,5.1988,5.1724,5.1777,446900.0
2005-09-16 12:00:00,9.81,9.81,9.79,9.81,344600.0,5.1777,5.1777,5.1671,5.1777,344600.0
2005-09-16 12:30:00,9.8,9.83,9.8,9.81,259400.0,5.1724,5.1882,5.1724,5.1777,259400.0
2005-09-16 13:00:00,9.8,9.81,9.78,9.8,355500.0,5.1724,5.1777,5.1618,5.1724,355500.0
2005-09-16 13:30:00,9.8,9.81,9.76,9.8,418100.0,5.1724,5.1777,5.1513,5.1724,418100.0
2005-09-16 14:00:00,9.79,9.8,9.76,9.76,832100.0,5.1671,5.1724,5.1513,5.1513,832100.0
2005-09-16 14:30:00,9.77,9.84,9.76,9.83,667600.0,5.1566,5.1935,5.1513,5.1882,667600.0
2005-09-16 15:00:00,9.84,9.89,9.83,9.88,862200.0,5.1935,5.2199,5.1882,5.2146,862200.0
2005-09-16 15:30:00,9.89,9.94,9.88,9.92,2008800.0,5.2199,5.2463,5.2146,5.2357,2008800.0
2005-09-19 09:30:00,9.88,9.92,9.79,9.82,950600.0,5.2146,5.2357,5.1671,5.1829,950600.0
2005-09-19 10:00:00,9.83,9.83,9.76,9.76,572400.0,5.1882,5.1882,5.1513,5.1513,572400.0
2005-09-19 10:30:00,9.76,9.77,9.74,9.75,567500.0,5.1513,5.1566,5.1407,5.146,567500.0
2005-09-19 11:00:00,9.75,9.83,9.72,9.74,819500.0,5.146,5.1882,5.1302,5.1407,819500.0
2005-09-19 11:30:00,9.75,9.75,9.72,9.74,714400.0,5.146,5.146,5.1302,5.1407,714400.0
2005-09-19 12:00:00,9.73,9.74,9.71,9.72,891800.0,5.1354,5.1407,5.1249,5.1302,891800.0
2005-09-19 12:30:00,9.73,9.73,9.7,9.71,422600.0,5.1354,5.1354,5.1196,5.1249,422600.0
2005-09-19 13:00:00,9.7,9.71,9.7,9.71,438300.0,5.1196,5.1249,5.1196,5.1249,438300.0
2005-09-19 13:30:00,9.7,9.71,9.69,9.7,391600.0,5.1196,5.1249,5.1143,5.1196,391600.0
2005-09-19 14:00:00,9.69,9.7,9.69,9.7,319400.0,5.1143,5.1196,5.1143,5.1196,319400.0
2005-09-19 14:30:00,9.69,9.71,9.69,9.7,601600.0,5.1143,5.1249,5.1143,5.1196,601600.0
2005-09-19 15:00:00,9.71,9.71,9.69,9.7,515800.0,5.1249,5.1249,5.1143,5.1196,515800.0
2005-09-19 15:30:00,9.7,9.72,9.69,9.72,2152600.0,5.1196,5.1302,5.1143,5.1302,2152600.0
2005-09-20 09:30:00,9.71,9.78,9.71,9.78,962200.0,5.1249,5.1618,5.1249,5.1618,962200.0
2005-09-20 10:00:00,9.77,9.78,9.71,9.73,313000.0,5.1566,5.1618,5.1249,5.1354,313000.0
2005-09-20 10:30:00,9.73,9.78,9.73,9.78,612000.0,5.1354,5.1618,5.1354,5.1618,612000.0
2005-09-20 11:00:00,9.77,9.78,9.74,9.76,487300.0,5.1566,5.1618,5.1407,5.1513,487300.0
2005-09-20 11:30:00,9.77,9.78,9.73,9.73,526600.0,5.1566,5.1618,5.1354,5.1354,526600.0
2005-09-20 12:00:00,9.74,9.76,9.73,9.76,385000.0,5.1407,5.1513,5.1354,5.1513,385000.0
2005-09-20 12:30:00,9.76,9.76,9.73,9.75,208900.0,5.1513,5.1513,5.1354,5.146,208900.0
2005-09-20 13:00:00,9.75,9.77,9.74,9.77,340300.0,5.146,5.1566,5.1407,5.1566,340300.0
2005-09-20 13:30:00,9.75,9.82,9.75,9.81,832500.0,5.146,5.1829,5.146,5.1777,832500.0
2005-09-20 14:00:00,9.8,9.83,9.79,9.82,1044100.0,5.1724,5.1882,5.1671,5.1829,1044100.0
2005-09-20 14:30:00,9.82,9.87,9.8,9.81,2364200.0,5.1829,5.2093,5.1724,5.1777,2364200.0
2005-09-20 15:00:00,9.81,9.82,9.75,9.77,1445000.0,5.1777,5.1829,5.146,5.1566,1445000.0
2005-09-20 15:30:00,9.77,9.78,9.74,9.76,1461100.0,5.1566,5.1618,5.1407,5.1513,1461100.0
2005-09-21 09:30:00,9.72,9.76,9.67,9.72,1707100.0,5.1302,5.1513,5.1038,5.1302,1707100.0
2005-09-21 10:00:00,9.72,9.72,9.69,9.72,707500.0,5.1302,5.1302,5.1143,5.1302,707500.0
2005-09-21 10:30:00,9.71,9.81,9.71,9.79,1178900.0,5.1249,5.1777,5.1249,5.1671,1178900.0
2005-09-21 11:00:00,9.8,9.82,9.75,9.75,747900.0,5.1724,5.1829,5.146,5.146,747900.0
2005-09-21 11:30:00,9.75,9.75,9.72,9.73,369500.0,5.146,5.146,5.1302,5.1354,369500.0
2005-09-21 12:00:00,9.73,9.74,9.7,9.71,666100.0,5.1354,5.1407,5.1196,5.1249,666100.0
2005-09-21 12:30:00,9.71,9.72,9.67,9.68,1804100.0,5.1249,5.1302,5.1038,5.1091,1804100.0
2005-09-21 13:00:00,9.68,9.69,9.65,9.67,1538600.0,5.1091,5.1143,5.0932,5.1038,1538600.0
2005-09-21 13:30:00,9.67,9.69,9.62,9.66,1113700.0,5.1038,5.1143,5.0774,5.0985,1113700.0
2005-09-21 14:00:00,9.65,9.67,9.55,9.65,1737700.0,5.0932,5.1038,5.0404,5.0932,1737700.0
2005-09-21 14:30:00,9.65,9.71,9.64,9.69,738500.0,5.0932,5.1249,5.0879,5.1143,738500.0
2005-09-21 15:00:00,9.69,9.69,9.64,9.67,1018600.0,5.1143,5.1143,5.0879,5.1038,1018600.0
2005-09-21 15:30:00,9.68,9.68,9.64,9.66,1663800.0,5.1091,5.1091,5.0879,5.0985,1663800.0
2005-09-22 09:30:00,9.66,9.7,9.64,9.7,836800.0,5.0985,5.1196,5.0879,5.1196,836800.0
2005-09-22 10:00:00,9.7,9.77,9.67,9.76,908500.0,5.1196,5.1566,5.1038,5.1513,908500.0
2005-09-22 10:30:00,9.76,9.79,9.72,9.74,530700.0,5.1513,5.1671,5.1302,5.1407,530700.0
2005-09-22 11:00:00,9.74,9.79,9.72,9.76,781200.0,5.1407,5.1671,5.1302,5.1513,781200.0
2005-09-22 11:30:00,9.76,9.76,9.7,9.73,596700.0,5.1513,5.1513,5.1196,5.1354,596700.0
2005-09-22 12:00:00,9.74,9.75,9.68,9.75,830800.0,5.1407,5.146,5.1091,5.146,830800.0
2005-09-22 12:30:00,9.75,9.77,9.7,9.74,456300.0,5.146,5.1566,5.1196,5.1407,456300.0
2005-09-22 13:00:00,9.75,9.78,9.72,9.78,533500.0,5.146,5.1618,5.1302,5.1618,533500.0
2005-09-22 13:30:00,9.78,9.81,9.77,9.78,657200.0,5.1618,5.1777,5.1566,5.1618,657200.0
2005-09-22 14:00:00,9.79,9.84,9.78,9.8,566500.0,5.1671,5.1935,5.1618,5.1724,566500.0
2005-09-22 14:30:00,9.8,9.8,9.75,9.75,591600.0,5.1724,5.1724,5.146,5.146,591600.0
2005-09-22 15:00:00,9.76,9.77,9.73,9.74,1480400.0,5.1513,5.1566,5.1354,5.1407,1480400.0
2005-09-22 15:30:00,9.75,9.75,9.71,9.72,1598200.0,5.146,5.146,5.1249,5.1302,1598200.0
2005-09-23 09:30:00,9.73,9.76,9.72,9.74,372500.0,5.1354,5.1513,5.1302,5.1407,372500.0
2005-09-23 10:00:00,9.74,9.76,9.73,9.75,465000.0,5.1407,5.1513,5.1354,5.146,465000.0
2005-09-23 10:30:00,9.75,9.75,9.73,9.74,1396600.0,5.146,5.146,5.1354,5.1407,1396600.0
2005-09-23 11:00:00,9.74,9.76,9.72,9.76,338700.0,5.1407,5.1513,5.1302,5.1513,338700.0
2005-09-23 11:30:00,9.76,9.76,9.74,9.76,358200.0,5.1513,5.1513,5.1407,5.1513,358200.0
2005-09-23 12:00:00,9.76,9.77,9.74,9.74,248100.0,5.1513,5.1566,5.1407,5.1407,248100.0
2005-09-23 12:30:00,9.74,9.77,9.73,9.74,478900.0,5.1407,5.1566,5.1354,5.1407,478900.0
2005-09-23 13:00:00,9.75,9.77,9.74,9.76,219300.0,5.146,5.1566,5.1407,5.1513,219300.0
2005-09-23 13:30:00,9.75,9.82,9.75,9.82,963100.0,5.146,5.1829,5.146,5.1829,963100.0
2005-09-23 14:00:00,9.82,9.82,9.79,9.8,273100.0,5.1829,5.1829,5.1671,5.1724,273100.0
2005-09-23 14:30:00,9.79,9.8,9.77,9.79,539300.0,5.1671,5.1724,5.1566,5.1671,539300.0
2005-09-23 15:00:00,9.79,9.79,9.76,9.77,865600.0,5.1671,5.1671,5.1513,5.1566,865600.0
2005-09-23 15:30:00,9.77,9.84,9.76,9.79,1401000.0,5.1566,5.1935,5.1513,5.1671,1401000.0
2005-09-26 09:30:00,9.8,9.88,9.8,9.84,1485800.0,5.1724,5.2146,5.1724,5.1935,1485800.0
2005-09-26 10:00:00,9.84,9.88,9.84,9.88,524900.0,5.1935,5.2146,5.1935,5.2146,524900.0
2005-09-26 10:30:00,9.88,9.88,9.84,9.87,530500.0,5.2146,5.2146,5.1935,5.2093,530500.0
2005-09-26 11:00:00,9.87,9.88,9.82,9.85,575400.0,5.2093,5.2146,5.1829,5.1988,575400.0
2005-09-26 11:30:00,9.85,9.89,9.84,9.88,617600.0,5.1988,5.2199,5.1935,5.2146,617600.0
2005-09-26 12:00:00,9.89,9.89,9.85,9.86,1063100.0,5.2199,5.2199,5.1988,5.2041,1063100.0
2005-09-26 12:30:00,9.86,9.87,9.85,9.86,260100.0,5.2041,5.2093,5.1988,5.2041,260100.0
2005-09-26 13:00:00,9.86,9.9,9.85,9.89,851000.0,5.2041,5.2252,5.1988,5.2199,851000.0
2005-09-26 13:30:00,9.89,9.89,9.85,9.87,671700.0,5.2199,5.2199,5.1988,5.2093,671700.0
2005-09-26 14:00:00,9.87,9.9,9.86,9.88,600100.0,5.2093,5.2252,5.2041,5.2146,600100.0
2005-09-26 14:30:00,9.88,9.89,9.86,9.88,505700.0,5.2146,5.2199,5.2041,5.2146,505700.0
2005-09-26 15:00:00,9.88,9.94,9.88,9.93,1535200.0,5.2146,5.2463,5.2146,5.241,1535200.0
2005-09-26 15:30:00,9.93,9.97,9.93,9.96,2210900.0,5.241,5.2621,5.241,5.2568,2210900.0
2005-09-27 09:30:00,9.96,9.97,9.87,9.92,915700.0,5.2568,5.2621,5.2093,5.2357,915700.0
2005-09-27 10:00:00,9.91,9.91,9.86,9.89,672800.0,5.2304,5.2304,5.2041,5.2199,672800.0
2005-09-27 10:30:00,9.89,9.92,9.88,9.9,477100.0,5.2199,5.2357,5.2146,5.2252,477100.0
2005-09-27 11:00:00,9.9,9.91,9.87,9.89,425200.0,5.2252,5.2304,5.2093,5.2199,425200.0
2005-09-27 11:30:00,9.88,9.89,9.85,9.87,480200.0,5.2146,5.2199,5.1988,5.2093,480200.0
2005-09-27 12:00:00,9.88,9.91,9.87,9.89,289400.0,5.2146,5.2304,5.2093,5.2199,289400.0
2005-09-27 12:30:00,9.88,9.91,9.87,9.91,211500.0,5.2146,5.2304,5.2093,5.2304,211500.0
2005-09-27 13:00:00,9.9,9.93,9.9,9.91,486900.0,5.2252,5.241,5.2252,5.2304,486900.0
2005-09-27 13:30:00,9.92,9.93,9.88,9.92,315000.0,5.2357,5.241,5.2146,5.2357,315000.0
2005-09-27 14:00:00,9.92,9.93,9.89,9.92,286800.0,5.2357,5.241,5.2199,5.2357,286800.0
2005-09-27 14:30:00,9.92,9.94,9.91,9.91,607100.0,5.2357,5.2463,5.2304,5.2304,607100.0
2005-09-27 15:00:00,9.92,9.94,9.88,9.89,753400.0,5.2357,5.2463,5.2146,5.2199,753400.0
2005-09-27 15:30:00,9.88,9.89,9.84,9.84,1766700.0,5.2146,5.2199,5.1935,5.1935,1766700.0
2005-09-28 09:30:00,9.91,9.95,9.86,9.95,709600.0,5.2304,5.2516,5.2041,5.2516,709600.0
2005-09-28 10:00:00,9.95,10.01,9.94,10.0,1189200.0,5.2516,5.2832,5.2463,5.2779,1189200.0
2005-09-28 10:30:00,10.01,10.01,9.94,9.94,665300.0,5.2832,5.2832,5.2463,5.2463,665300.0
2005-09-28 11:00:00,9.95,9.97,9.92,9.93,449400.0,5.2516,5.2621,5.2357,5.241,449400.0
2005-09-28 11:30:00,9.93,9.95,9.88,9.91,428900.0,5.241,5.2516,5.2146,5.2304,428900.0
2005-09-28 12:00:00,9.91,9.92,9.87,9.9,232300.0,5.2304,5.2357,5.2093,5.2252,232300.0
2005-09-28 12:30:00,9.89,9.92,9.89,9.91,220200.0,5.2199,5.2357,5.2199,5.2304,220200.0
2005-09-28 13:00:00,9.9,9.92,9.89,9.9,335600.0,5.2252,5.2357,5.2199,5.2252,335600.0
2005-09-28 13:30:00,9.89,9.93,9.89,9.92,435400.0,5.2199,5.241,5.2199,5.2357,435400.0
2005-09-28 14:00:00,9.93,9.98,9.92,9.97,487300.0,5.241,5.2674,5.2357,5.2621,487300.0
2005-09-28 14:30:00,9.97,9.98,9.94,9.97,423400.0,5.2621,5.2674,5.2463,5.2621,423400.0
2005-09-28 15:00:00,9.97,9.99,9.97,9.98,808000.0,5.2621,5.2727,5.2621,5.2674,808000.0
2005-09-28 15:30:00,9.98,9.99,9.92,9.95,1234300.0,5.2674,5.2727,5.2357,5.2516,1234300.0
2005-09-29 09:30:00,10.0,10.04,9.86,9.86,1092100.0,5.2779,5.2991,5.2041,5.2041,1092100.0
2005-09-29 10:00:00,9.86,9.92,9.85,9.85,909000.0,5.2041,5.2357,5.1988,5.1988,909000.0
2005-09-29 10:30:00,9.85,9.86,9.82,9.83,590500.0,5.1988,5.2041,5.1829,5.1882,590500.0
2005-09-29 11:00:00,9.83,9.84,9.81,9.83,630800.0,5.1882,5.1935,5.1777,5.1882,630800.0
2005-09-29 11:30:00,9.83,9.88,9.82,9.86,464800.0,5.1882,5.2146,5.1829,5.2041,464800.0
2005-09-29 12:00:00,9.86,9.87,9.82,9.82,612900.0,5.2041,5.2093,5.1829,5.1829,612900.0
2005-09-29 12:30:00,9.83,9.85,9.82,9.84,329600.0,5.1882,5.1988,5.1829,5.1935,329600.0
2005-09-29 13:00:00,9.85,9.89,9.84,9.87,946900.0,5.1988,5.2199,5.1935,5.2093,946900.0
2005-09-29 13:30:00,9.88,9.9,9.85,9.86,651200.0,5.2146,5.2252,5.1988,5.2041,651200.0
2005-09-29 14:00:00,9.86,9.87,9.84,9.86,374700.0,5.2041,5.2093,5.1935,5.2041,374700.0
2005-09-29 14:30:00,9.85,9.86,9.83,9.85,552600.0,5.1988,5.2041,5.1882,5.1988,552600.0
2005-09-29 15:00:00,9.85,9.87,9.85,9.86,440500.0,5.1988,5.2093,5.1988,5.2041,440500.0
2005-09-29 15:30:00,9.86,9.89,9.85,9.87,1115400.0,5.2041,5.2199,5.1988,5.2093,1115400.0
2005-09-30 09:30:00,9.85,9.86,9.82,9.84,1012500.0,5.1988,5.2041,5.1829,5.1935,1012500.0
2005-09-30 10:00:00,9.84,9.85,9.82,9.85,528100.0,5.1935,5.1988,5.1829,5.1988,528100.0
2005-09-30 10:30:00,9.84,9.99,9.84,9.96,1319100.0,5.1935,5.2727,5.1935,5.2568,1319100.0
2005-09-30 11:00:00,9.95,9.97,9.89,9.89,537500.0,5.2516,5.2621,5.2199,5.2199,537500.0
2005-09-30 11:30:00,9.89,9.9,9.89,9.9,188900.0,5.2199,5.2252,5.2199,5.2252,188900.0
2005-09-30 12:00:00,9.89,9.91,9.88,9.88,592400.0,5.2199,5.2304,5.2146,5.2146,592400.0
2005-09-30 12:30:00,9.88,9.9,9.86,9.87,135600.0,5.2146,5.2252,5.2041,5.2093,135600.0
2005-09-30 13:00:00,9.86,9.87,9.83,9.84,309400.0,5.2041,5.2093,5.1882,5.1935,309400.0
2005-09-30 13:30:00,9.84,9.84,9.82,9.83,616600.0,5.1935,5.1935,5.1829,5.1882,616600.0
2005-09-30 14:00:00,9.83,9.83,9.82,9.82,412000.0,5.1882,5.1882,5.1829,5.1829,412000.0
2005-09-30 14:30:00,9.82,9.84,9.82,9.82,487500.0,5.1829,5.1935,5.1829,5.1829,487500.0
2005-09-30 15:00:00,9.82,9.83,9.82,9.83,427800.0,5.1829,5.1882,5.1829,5.1882,427800.0
2005-09-30 15:30:00,9.83,9.86,9.82,9.86,838700.0,5.1882,5.2041,5.1829,5.2041,838700.0
2005-10-03 09:30:00,10.0,10.0,9.83,9.93,928200.0,5.2779,5.2779,5.1882,5.241,928200.0
2005-10-03 10:00:00,9.92,9.95,9.87,9.91,539200.0,5.2357,5.2516,5.2093,5.2304,539200.0
2005-10-03 10:30:00,9.91,9.92,9.89,9.89,378900.0,5.2304,5.2357,5.2199,5.2199,378900.0
2005-10-03 11:00:00,9.89,9.93,9.89,9.93,376000.0,5.2199,5.241,5.2199,5.241,376000.0
2005-10-03 11:30:00,9.93,9.96,9.92,9.94,972600.0,5.241,5.2568,5.2357,5.2463,972600.0
2005-10-03 12:00:00,9.95,9.95,9.89,9.92,1133400.0,5.2516,5.2516,5.2199,5.2357,1133400.0
2005-10-03 12:30:00,9.93,9.93,9.89,9.89,255800.0,5.241,5.241,5.2199,5.2199,255800.0
2005-10-03 13:00:00,9.9,9.91,9.89,9.89,393400.0,5.2252,5.2304,5.2199,5.2199,393400.0
2005-10-03 13:30:00,9.9,9.9,9.88,9.88,543200.0,5.2252,5.2252,5.2146,5.2146,543200.0
2005-10-03 14:00:00,9.88,9.89,9.87,9.89,208000.0,5.2146,5.2199,5.2093,5.2199,208000.0
2005-10-03 14:30:00,9.88,9.89,9.85,9.86,752100.0,5.2146,5.2199,5.1988,5.2041,752100.0
2005-10-03 15:00:00,9.87,9.87,9.85,9.85,660000.0,5.2093,5.2093,5.1988,5.1988,660000.0
2005-10-03 15:30:00,9.86,9.89,9.85,9.88,856800.0,5.2041,5.2199,5.1988,5.2146,856800.0
2005-10-04 09:30:00,9.9,9.9,9.84,9.85,873900.0,5.2252,5.2252,5.1935,5.1988,873900.0
2005-10-04 10:00:00,9.86,9.9,9.84,9.86,434500.0,5.2041,5.2252,5.1935,5.2041,434500.0
2005-10-04 10:30:00,9.86,9.87,9.85,9.86,657000.0,5.2041,5.2093,5.1988,5.2041,657000.0
2005-10-04 11:00:00,9.86,9.86,9.83,9.85,571100.0,5.2041,5.2041,5.1882,5.1988,571100.0
2005-10-04 11:30:00,9.85,9.9,9.85,9.88,487900.0,5.1988,5.2252,5.1988,5.2146,487900.0
2005-10-04 12:00:00,9.88,9.88,9.85,9.86,301000.0,5.2146,5.2146,5.1988,5.2041,301000.0
2005-10-04 12:30:00,9.87,9.87,9.86,9.86,198500.0,5.2093,5.2093,5.2041,5.2041,198500.0
2005-10-04 13:00:00,9.87,9.88,9.86,9.86,479500.0,5.2093,5.2146,5.2041,5.2041,479500.0
2005-10-04 13:30:00,9.86,9.89,9.83,9.83,1282500.0,5.2041,5.2199,5.1882,5.1882,1282500.0
2005-10-04 14:00:00,9.83,9.87,9.83,9.84,1172500.0,5.1882,5.2093,5.1882,5.1935,1172500.0
2005-10-04 14:30:00,9.84,9.87,9.77,9.78,1604700.0,5.1935,5.2093,5.1566,5.1618,1604700.0
2005-10-04 15:00:00,9.79,9.8,9.76,9.78,1416100.0,5.1671,5.1724,5.1513,5.1618,1416100.0
2005-10-04 15:30:00,9.78,9.82,9.77,9.79,3570200.0,5.1618,5.1829,5.1566,5.1671,3570200.0
2005-10-05 09:30:00,9.75,9.76,9.64,9.67,1432500.0,5.146,5.1513,5.0879,5.1038,1432500.0
2005-10-05 10:00:00,9.68,9.68,9.58,9.66,1414300.0,5.1091,5.1091,5.0563,5.0985,1414300.0
2005-10-05 10:30:00,9.67,9.67,9.6,9.61,925700.0,5.1038,5.1038,5.0668,5.0721,925700.0
2005-10-05 11:00:00,9.62,9.65,9.61,9.63,816100.0,5.0774,5.0932,5.0721,5.0827,816100.0
2005-10-05 11:30:00,9.63,9.64,9.63,9.64,777700.0,5.0827,5.0879,5.0827,5.0879,777700.0
2005-10-05 12:00:00,9.63,9.64,9.63,9.63,449300.0,5.0827,5.0879,5.0827,5.0827,449300.0
2005-10-05 12:30:00,9.64,9.64,9.61,9.62,1197300.0,5.0879,5.0879,5.0721,5.0774,1197300.0
2005-10-05 13:00:00,9.62,9.66,9.61,9.61,1200400.0,5.0774,5.0985,5.0721,5.0721,1200400.0
2005-10-05 13:30:00,9.61,9.62,9.59,9.59,944500.0,5.0721,5.0774,5.0615,5.0615,944500.0
2005-10-05 14:00:00,9.6,9.61,9.59,9.6,750800.0,5.0668,5.0721,5.0615,5.0668,750800.0
2005-10-05 14:30:00,9.61,9.61,9.56,9.56,782700.0,5.0721,5.0721,5.0457,5.0457,782700.0
2005-10-05 15:00:00,9.56,9.57,9.46,9.46,1761900.0,5.0457,5.051,4.9929,4.9929,1761900.0
2005-10-05 15:30:00,9.46,9.47,9.4,9.41,3698100.0,4.9929,4.9982,4.9613,4.9665,3698100.0
2005-10-06 09:30:00,9.47,9.5,9.43,9.45,610800.0,4.9982,5.014,4.9771,4.9877,610800.0
2005-10-06 10:00:00,9.44,9.46,9.43,9.44,248800.0,4.9824,4.9929,4.9771,4.9824,248800.0
2005-10-06 10:30:00,9.44,9.45,9.42,9.45,562600.0,4.9824,4.9877,4.9718,4.9877,562600.0
2005-10-06 11:00:00,9.44,9.49,9.43,9.47,932900.0,4.9824,5.0088,4.9771,4.9982,932900.0
2005-10-06 11:30:00,9.47,9.47,9.43,9.45,486800.0,4.9982,4.9982,4.9771,4.9877,486800.0
2005-10-06 12:00:00,9.44,9.45,9.4,9.41,618100.0,4.9824,4.9877,4.9613,4.9665,618100.0
2005-10-06 12:30:00,9.41,9.41,9.34,9.36,1254600.0,4.9665,4.9665,4.9296,4.9402,1254600.0
2005-10-06 13:00:00,9.36,9.38,9.33,9.36,818700.0,4.9402,4.9507,4.9243,4.9402,818700.0
2005-10-06 13:30:00,9.36,9.37,9.3,9.3,766400.0,4.9402,4.9454,4.9085,4.9085,766400.0
2005-10-06 14:00:00,9.3,9.33,9.27,9.3,1019300.0,4.9085,4.9243,4.8927,4.9085,1019300.0
2005-10-06 14:30:00,9.31,9.33,9.27,9.28,666600.0,4.9138,4.9243,4.8927,4.8979,666600.0
2005-10-06 15:00:00,9.28,9.32,9.27,9.27,1252600.0,4.8979,4.919,4.8927,4.8927,1252600.0
2005-10-06 15:30:00,9.28,9.4,9.26,9.31,2274800.0,4.8979,4.9613,4.8874,4.9138,2274800.0
2005-10-07 09:30:00,9.32,9.37,9.3,9.34,842400.0,4.919,4.9454,4.9085,4.9296,842400.0
2005-10-07 10:00:00,9.35,9.35,9.29,9.29,586200.0,4.9349,4.9349,4.9032,4.9032,586200.0
2005-10-07 10:30:00,9.29,9.3,9.19,9.19,1122400.0,4.9032,4.9085,4.8504,4.8504,1122400.0
2005-10-07 11:00:00,9.19,9.26,9.18,9.25,1106300.0,4.8504,4.8874,4.8452,4.8821,1106300.0
2005-10-07 11:30:00,9.24,9.26,9.21,9.24,552200.0,4.8768,4.8874,4.861,4.8768,552200.0
2005-10-07 12:00:00,9.25,9.26,9.24,9.25,684300.0,4.8821,4.8874,4.8768,4.8821,684300.0
2005-10-07 12:30:00,9.25,9.26,9.23,9.25,392400.0,4.8821,4.8874,4.8715,4.8821,392400.0
2005-10-07 13:00:00,9.24,9.28,9.24,9.27,380100.0,4.8768,4.8979,4.8768,4.8927,380100.0
2005-10-07 13:30:00,9.28,9.28,9.24,9.24,567400.0,4.8979,4.8979,4.8768,4.8768,567400.0
2005-10-07 14:00:00,9.25,9.25,9.23,9.24,210700.0,4.8821,4.8821,4.8715,4.8768,210700.0
2005-10-07 14:30:00,9.25,9.25,9.21,9.21,604500.0,4.8821,4.8821,4.861,4.861,604500.0
2005-10-07 15:00:00,9.21,9.25,9.15,9.2,1541800.0,4.861,4.8821,4.8293,4.8557,1541800.0
2005-10-07 15:30:00,9.2,9.24,9.19,9.23,1432700.0,4.8557,4.8768,4.8504,4.8715,1432700.0
2005-10-10 09:30:00,9.2,9.2,8.9,8.94,3811000.0,4.8557,4.8557,4.6974,4.7185,3811000.0
2005-10-10 10:00:00,8.95,8.97,8.9,8.93,2907100.0,4.7238,4.7343,4.6974,4.7132,2907100.0
2005-10-10 10:30:00,8.93,9.0,8.92,8.97,1373500.0,4.7132,4.7502,4.7079,4.7343,1373500.0
2005-10-10 11:00:00,8.98,9.01,8.96,8.99,1370200.0,4.7396,4.7554,4.729,4.7449,1370200.0
2005-10-10 11:30:00,9.0,9.0,8.91,8.91,747700.0,4.7502,4.7502,4.7026,4.7026,747700.0
2005-10-10 12:00:00,8.91,8.96,8.88,8.96,1428100.0,4.7026,4.729,4.6868,4.729,1428100.0
2005-10-10 12:30:00,8.95,8.98,8.95,8.98,697700.0,4.7238,4.7396,4.7238,4.7396,697700.0
2005-10-10 13:00:00,8.98,8.99,8.95,8.96,951000.0,4.7396,4.7449,4.7238,4.729,951000.0
2005-10-10 13:30:00,8.96,9.0,8.95,8.99,739700.0,4.729,4.7502,4.7238,4.7449,739700.0
2005-10-10 14:00:00,8.99,8.99,8.97,8.97,1733100.0,4.7449,4.7449,4.7343,4.7343,1733100.0
2005-10-10 14:30:00,8.97,8.98,8.95,8.96,566200.0,4.7343,4.7396,4.7238,4.729,566200.0
2005-10-10 15:00:00,8.95,8.96,8.9,8.91,1203300.0,4.7238,4.729,4.6974,4.7026,1203300.0
2005-10-10 15:30:00,8.91,8.94,8.9,8.93,1921400.0,4.7026,4.7185,4.6974,4.7132,1921400.0
2005-10-11 09:30:00,8.84,8.95,8.81,8.92,2028100.0,4.6657,4.7238,4.6499,4.7079,2028100.0
2005-10-11 10:00:00,8.92,8.92,8.84,8.87,1058100.0,4.7079,4.7079,4.6657,4.6815,1058100.0
2005-10-11 10:30:00,8.87,8.87,8.84,8.87,2050000.0,4.6815,4.6815,4.6657,4.6815,2050000.0
2005-10-11 11:00:00,8.86,8.92,8.85,8.88,1157600.0,4.6763,4.7079,4.671,4.6868,1157600.0
2005-10-11 11:30:00,8.88,8.89,8.84,8.87,1386000.0,4.6868,4.6921,4.6657,4.6815,1386000.0
2005-10-11 12:00:00,8.87,8.89,8.86,8.87,876500.0,4.6815,4.6921,4.6763,4.6815,876500.0
2005-10-11 12:30:00,8.88,8.88,8.85,8.85,441500.0,4.6868,4.6868,4.671,4.671,441500.0
2005-10-11 13:00:00,8.85,8.86,8.83,8.84,833800.0,4.671,4.6763,4.6604,4.6657,833800.0
2005-10-11 13:30:00,8.83,8.84,8.78,8.81,1997300.0,4.6604,4.6657,4.634,4.6499,1997300.0
2005-10-11 14:00:00,8.8,8.85,8.8,8.81,1044900.0,4.6446,4.671,4.6446,4.6499,1044900.0
2005-10-11 14:30:00,8.81,8.83,8.79,8.8,1080900.0,4.6499,4.6604,4.6393,4.6446,1080900.0
2005-10-11 15:00:00,8.79,8.8,8.74,8.74,1960100.0,4.6393,4.6446,4.6129,4.6129,1960100.0
2005-10-11 15:30:00,8.75,8.75,8.7,8.71,2760000.0,4.6182,4.6182,4.5918,4.5971,2760000.0
2005-10-12 09:30:00,8.75,8.84,8.72,8.79,2214500.0,4.6182,4.6657,4.6024,4.6393,2214500.0
2005-10-12 10:00:00,8.78,8.79,8.68,8.69,2375600.0,4.634,4.6393,4.5813,4.5865,2375600.0
2005-10-12 10:30:00,8.68,8.7,8.65,8.65,1208100.0,4.5813,4.5918,4.5654,4.5654,1208100.0
2005-10-12 11:00:00,8.65,8.72,8.65,8.71,2160000.0,4.5654,4.6024,4.5654,4.5971,2160000.0
2005-10-12 11:30:00,8.71,8.73,8.68,8.69,2192900.0,4.5971,4.6076,4.5813,4.5865,2192900.0
2005-10-12 12:00:00,8.69,8.7,8.69,8.7,799600.0,4.5865,4.5918,4.5865,4.5918,799600.0
2005-10-12 12:30:00,8.69,8.76,8.69,8.76,1698100.0,4.5865,4.6235,4.5865,4.6235,1698100.0
2005-10-12 13:00:00,8.76,8.77,8.73,8.76,1403400.0,4.6235,4.6288,4.6076,4.6235,1403400.0
2005-10-12 13:30:00,8.76,8.77,8.68,8.71,1341200.0,4.6235,4.6288,4.5813,4.5971,1341200.0
2005-10-12 14:00:00,8.71,8.71,8.65,8.66,1631100.0,4.5971,4.5971,4.5654,4.5707,1631100.0
2005-10-12 14:30:00,8.67,8.67,8.62,8.62,1405600.0,4.576,4.576,4.5496,4.5496,1405600.0
2005-10-12 15:00:00,8.63,8.69,8.61,8.69,3284400.0,4.5549,4.5865,4.5443,4.5865,3284400.0
2005-10-12 15:30:00,8.68,8.71,8.66,8.7,2863600.0,4.5813,4.5971,4.5707,4.5918,2863600.0
2005-10-13 09:30:00,8.65,8.79,8.65,8.75,1455500.0,4.5654,4.6393,4.5654,4.6182,1455500.0
2005-10-13 10:00:00,8.74,8.76,8.73,8.75,1274600.0,4.6129,4.6235,4.6076,4.6182,1274600.0
2005-10-13 10:30:00,8.75,8.8,8.74,8.79,1082100.0,4.6182,4.6446,4.6129,4.6393,1082100.0
2005-10-13 11:00:00,8.8,8.86,8.79,8.79,1474800.0,4.6446,4.6763,4.6393,4.6393,1474800.0
2005-10-13 11:30:00,8.8,8.8,8.76,8.77,1235400.0,4.6446,4.6446,4.6235,4.6288,1235400.0
2005-10-13 12:00:00,8.77,8.81,8.76,8.79,938800.0,4.6288,4.6499,4.6235,4.6393,938800.0
2005-10-13 12:30:00,8.78,8.79,8.75,8.76,892300.0,4.634,4.6393,4.6182,4.6235,892300.0
2005-10-13 13:00:00,8.76,8.78,8.75,8.76,893800.0,4.6235,4.634,4.6182,4.6235,893800.0
2005-10-13 13:30:00,8.75,8.77,8.73,8.75,1331000.0,4.6182,4.6288,4.6076,4.6182,1331000.0
2005-10-13 14:00:00,8.75,8.78,8.7,8.76,1853200.0,4.6182,4.634,4.5918,4.6235,1853200.0
2005-10-13 14:30:00,8.76,8.93,8.76,8.84,2393900.0,4.6235,4.7132,4.6235,4.6657,2393900.0
2005-10-13 15:00:00,8.84,9.0,8.84,8.98,2201700.0,4.6657,4.7502,4.6657,4.7396,2201700.0
2005-10-13 15:30:00,8.99,9.0,8.94,8.99,3271700.0,4.7449,4.7502,4.7185,4.7449,3271700.0
2005-10-14 09:30:00,8.75,8.89,8.75,8.83,2290000.0,4.6182,4.6921,4.6182,4.6604,2290000.0
2005-10-14 10:00:00,8.83,8.83,8.67,8.68,2861600.0,4.6604,4.6604,4.576,4.5813,2861600.0
2005-10-14 10:30:00,8.68,8.71,8.66,8.67,2770200.0,4.5813,4.5971,4.5707,4.576,2770200.0
2005-10-14 11:00:00,8.67,8.69,8.66,8.68,1758900.0,4.576,4.5865,4.5707,4.5813,1758900.0
2005-10-14 11:30:00,8.69,8.72,8.68,8.71,1698200.0,4.5865,4.6024,4.5813,4.5971,1698200.0
2005-10-14 12:00:00,8.72,8.73,8.69,8.69,1886900.0,4.6024,4.6076,4.5865,4.5865,1886900.0
2005-10-14 12:30:00,8.69,8.7,8.67,8.68,762300.0,4.5865,4.5918,4.576,4.5813,762300.0
2005-10-14 13:00:00,8.68,8.69,8.66,8.68,747300.0,4.5813,4.5865,4.5707,4.5813,747300.0
2005-10-14 13:30:00,8.68,8.68,8.63,8.65,1932500.0,4.5813,4.5813,4.5549,4.5654,1932500.0
2005-10-14 14:00:00,8.65,8.68,8.64,8.64,2259000.0,4.5654,4.5813,4.5601,4.5601,2259000.0
2005-10-14 14:30:00,8.64,8.68,8.64,8.66,2059300.0,4.5601,4.5813,4.5601,4.5707,2059300.0
2005-10-14 15:00:00,8.66,8.68,8.64,8.65,3153600.0,4.5707,4.5813,4.5601,4.5654,3153600.0
2005-10-14 15:30:00,8.64,8.65,8.61,8.61,4055800.0,4.5601,4.5654,4.5443,4.5443,4055800.0
2005-10-17 09:30:00,9.25,9.25,8.87,8.88,5470200.0,4.8821,4.8821,4.6815,4.6868,5470200.0
2005-10-17 10:00:00,8.87,8.92,8.81,8.84,2293300.0,4.6815,4.7079,4.6499,4.6657,2293300.0
2005-10-17 10:30:00,8.84,8.85,8.69,8.8,2166900.0,4.6657,4.671,4.5865,4.6446,2166900.0
2005-10-17 11:00:00,8.8,8.83,8.75,8.79,1131600.0,4.6446,4.6604,4.6182,4.6393,1131600.0
2005-10-17 11:30:00,8.78,8.79,8.74,8.74,825000.0,4.634,4.6393,4.6129,4.6129,825000.0
2005-10-17 12:00:00,8.74,8.79,8.71,8.73,1483800.0,4.6129,4.6393,4.5971,4.6076,1483800.0
2005-10-17 12:30:00,8.73,8.75,8.71,8.72,1663700.0,4.6076,4.6182,4.5971,4.6024,1663700.0
2005-10-17 13:00:00,8.73,8.74,8.71,8.72,466000.0,4.6076,4.6129,4.5971,4.6024,466000.0
2005-10-17 13:30:00,8.73,8.73,8.69,8.7,1389900.0,4.6076,4.6076,4.5865,4.5918,1389900.0
2005-10-17 14:00:00,8.71,8.71,8.67,8.68,528400.0,4.5971,4.5971,4.576,4.5813,528400.0
2005-10-17 14:30:00,8.69,8.7,8.64,8.65,926000.0,4.5865,4.5918,4.5601,4.5654,926000.0
2005-10-17 15:00:00,8.65,8.8,8.64,8.67,4604700.0,4.5654,4.6446,4.5601,4.576,4604700.0
2005-10-17 15:30:00,8.67,8.7,8.65,8.66,2969000.0,4.576,4.5918,4.5654,4.5707,2969000.0
2005-10-18 09:30:00,8.61,8.62,8.48,8.49,2750700.0,4.5443,4.5496,4.4757,4.481,2750700.0
2005-10-18 10:00:00,8.49,8.58,8.48,8.5,3477000.0,4.481,4.5285,4.4757,4.4863,3477000.0
2005-10-18 10:30:00,8.49,8.5,8.48,8.5,961500.0,4.481,4.4863,4.4757,4.4863,961500.0
2005-10-18 11:00:00,8.49,8.5,8.49,8.49,1220400.0,4.481,4.4863,4.481,4.481,1220400.0
2005-10-18 11:30:00,8.49,8.53,8.47,8.5,2032200.0,4.481,4.5021,4.4704,4.4863,2032200.0
2005-10-18 12:00:00,8.5,8.5,8.44,8.44,913100.0,4.4863,4.4863,4.4546,4.4546,913100.0
2005-10-18 12:30:00,8.44,8.44,8.4,8.41,630300.0,4.4546,4.4546,4.4335,4.4388,630300.0
2005-10-18 13:00:00,8.41,8.41,8.36,8.37,1093200.0,4.4388,4.4388,4.4124,4.4176,1093200.0
2005-10-18 13:30:00,8.36,8.37,8.34,8.36,1447000.0,4.4124,4.4176,4.4018,4.4124,1447000.0
2005-10-18 14:00:00,8.35,8.38,8.35,8.37,872400.0,4.4071,4.4229,4.4071,4.4176,872400.0
2005-10-18 14:30:00,8.36,8.4,8.35,8.38,1232400.0,4.4124,4.4335,4.4071,4.4229,1232400.0
2005-10-18 15:00:00,8.39,8.43,8.37,8.42,3748200.0,4.4282,4.4493,4.4176,4.444,3748200.0
2005-10-18 15:30:00,8.42,8.49,8.41,8.47,4645400.0,4.444,4.481,4.4388,4.4704,4645400.0
2005-10-19 09:30:00,8.45,8.5,8.4,8.49,1640400.0,4.4599,4.4863,4.4335,4.481,1640400.0
2005-10-19 10:00:00,8.5,8.52,8.43,8.48,1537700.0,4.4863,4.4968,4.4493,4.4757,1537700.0
2005-10-19 10:30:00,8.48,8.54,8.45,8.47,2481000.0,4.4757,4.5074,4.4599,4.4704,2481000.0
2005-10-19 11:00:00,8.47,8.49,8.38,8.38,985600.0,4.4704,4.481,4.4229,4.4229,985600.0
2005-10-19 11:30:00,8.38,8.43,8.34,8.34,1130200.0,4.4229,4.4493,4.4018,4.4018,1130200.0
2005-10-19 12:00:00,8.34,8.41,8.32,8.37,1144400.0,4.4018,4.4388,4.3913,4.4176,1144400.0
2005-10-19 12:30:00,8.37,8.37,8.32,8.33,945800.0,4.4176,4.4176,4.3913,4.3965,945800.0
2005-10-19 13:00:00,8.33,8.38,8.26,8.37,2031600.0,4.3965,4.4229,4.3596,4.4176,2031600.0
2005-10-19 13:30:00,8.36,8.39,8.3,8.3,925500.0,4.4124,4.4282,4.3807,4.3807,925500.0
2005-10-19 14:00:00,8.29,8.35,8.29,8.3,1077400.0,4.3754,4.4071,4.3754,4.3807,1077400.0
2005-10-19 14:30:00,8.31,8.48,8.3,8.47,1714600.0,4.386,4.4757,4.3807,4.4704,1714600.0
2005-10-19 15:00:00,8.46,8.46,8.39,8.4,1708800.0,4.4651,4.4651,4.4282,4.4335,1708800.0
2005-10-19 15:30:00,8.4,8.51,8.39,8.47,2840100.0,4.4335,4.4915,4.4282,4.4704,2840100.0
2005-10-20 09:30:00,8.47,8.52,8.38,8.42,2510400.0,4.4704,4.4968,4.4229,4.444,2510400.0
2005-10-20 10:00:00,8.43,8.44,8.36,8.36,1769600.0,4.4493,4.4546,4.4124,4.4124,1769600.0
2005-10-20 10:30:00,8.37,8.45,8.36,8.45,1337300.0,4.4176,4.4599,4.4124,4.4599,1337300.0
2005-10-20 11:00:00,8.45,8.48,8.42,8.46,1584100.0,4.4599,4.4757,4.444,4.4651,1584100.0
2005-10-20 11:30:00,8.47,8.56,8.46,8.49,1914500.0,4.4704,4.5179,4.4651,4.481,1914500.0
2005-10-20 12:00:00,8.5,8.52,8.45,8.47,666000.0,4.4863,4.4968,4.4599,4.4704,666000.0
2005-10-20 12:30:00,8.47,8.47,8.45,8.45,461000.0,4.4704,4.4704,4.4599,4.4599,461000.0
2005-10-20 13:00:00,8.46,8.46,8.42,8.44,605200.0,4.4651,4.4651,4.444,4.4546,605200.0
2005-10-20 13:30:00,8.44,8.48,8.4,8.46,1195100.0,4.4546,4.4757,4.4335,4.4651,1195100.0
2005-10-20 14:00:00,8.46,8.48,8.43,8.44,607400.0,4.4651,4.4757,4.4493,4.4546,607400.0
2005-10-20 14:30:00,8.44,8.46,8.42,8.44,810500.0,4.4546,4.4651,4.444,4.4546,810500.0
2005-10-20 15:00:00,8.44,8.45,8.38,8.38,967000.0,4.4546,4.4599,4.4229,4.4229,967000.0
2005-10-20 15:30:00,8.39,8.44,8.38,8.42,1178800.0,4.4282,4.4546,4.4229,4.444,1178800.0
2005-10-21 09:30:00,8.43,8.46,8.31,8.31,1909400.0,4.4493,4.4651,4.386,4.386,1909400.0
2005-10-21 10:00:00,8.32,8.35,8.28,8.31,991900.0,4.3913,4.4071,4.3701,4.386,991900.0
2005-10-21 10:30:00,8.3,8.31,8.2,8.2,1735100.0,4.3807,4.386,4.3279,4.3279,1735100.0
2005-10-21 11:00:00,8.21,8.23,8.18,8.22,1090200.0,4.3332,4.3437,4.3174,4.3385,1090200.0
2005-10-21 11:30:00,8.22,8.23,8.16,8.18,1457800.0,4.3385,4.3437,4.3068,4.3174,1457800.0
2005-10-21 12:00:00,8.17,8.2,8.16,8.19,564400.0,4.3121,4.3279,4.3068,4.3226,564400.0
2005-10-21 12:30:00,8.18,8.23,8.18,8.22,797400.0,4.3174,4.3437,4.3174,4.3385,797400.0
2005-10-21 13:00:00,8.23,8.25,8.21,8.22,699900.0,4.3437,4.3543,4.3332,4.3385,699900.0
2005-10-21 13:30:00,8.23,8.23,8.2,8.22,329800.0,4.3437,4.3437,4.3279,4.3385,329800.0
2005-10-21 14:00:00,8.21,8.22,8.17,8.19,471600.0,4.3332,4.3385,4.3121,4.3226,471600.0
2005-10-21 14:30:00,8.19,8.26,8.17,8.25,1436500.0,4.3226,4.3596,4.3121,4.3543,1436500.0
2005-10-21 15:00:00,8.25,8.26,8.2,8.21,994100.0,4.3543,4.3596,4.3279,4.3332,994100.0
2005-10-21 15:30:00,8.2,8.28,8.2,8.26,2474300.0,4.3279,4.3701,4.3279,4.3596,2474300.0
2005-10-24 09:30:00,8.42,8.5,8.34,8.34,1729200.0,4.444,4.4863,4.4018,4.4018,1729200.0
2005-10-24 10:00:00,8.34,8.4,8.34,8.39,901500.0,4.4018,4.4335,4.4018,4.4282,901500.0
2005-10-24 10:30:00,8.39,8.44,8.38,8.42,1173600.0,4.4282,4.4546,4.4229,4.444,1173600.0
2005-10-24 11:00:00,8.42,8.48,8.39,8.47,1382200.0,4.444,4.4757,4.4282,4.4704,1382200.0
2005-10-24 11:30:00,8.47,8.53,8.47,8.52,1036100.0,4.4704,4.5021,4.4704,4.4968,1036100.0
2005-10-24 12:00:00,8.53,8.64,8.52,8.62,2151200.0,4.5021,4.5601,4.4968,4.5496,2151200.0
2005-10-24 12:30:00,8.62,8.63,8.58,8.59,749400.0,4.5496,4.5549,4.5285,4.5338,749400.0
2005-10-24 13:00:00,8.59,8.61,8.57,8.61,943400.0,4.5338,4.5443,4.5232,4.5443,943400.0
2005-10-24 13:30:00,8.6,8.61,8.56,8.56,393200.0,4.539,4.5443,4.5179,4.5179,393200.0
2005-10-24 14:00:00,8.57,8.6,8.55,8.59,736700.0,4.5232,4.539,4.5126,4.5338,736700.0
2005-10-24 14:30:00,8.6,8.6,8.59,8.6,621300.0,4.539,4.539,4.5338,4.539,621300.0
2005-10-24 15:00:00,8.59,8.59,8.54,8.55,1776500.0,4.5338,4.5338,4.5074,4.5126,1776500.0
2005-10-24 15:30:00,8.56,8.62,8.54,8.6,2530800.0,4.5179,4.5496,4.5074,4.539,2530800.0
2005-10-25 09:30:00,8.63,8.63,8.5,8.62,1750200.0,4.5549,4.5549,4.4863,4.5496,1750200.0
2005-10-25 10:00:00,8.62,8.66,8.56,8.62,1270200.0,4.5496,4.5707,4.5179,4.5496,1270200.0
2005-10-25 10:30:00,8.62,8.62,8.58,8.59,631100.0,4.5496,4.5496,4.5285,4.5338,631100.0
2005-10-25 11:00:00,8.6,8.6,8.53,8.55,890800.0,4.539,4.539,4.5021,4.5126,890800.0
2005-10-25 11:30:00,8.55,8.56,8.53,8.54,619800.0,4.5126,4.5179,4.5021,4.5074,619800.0
2005-10-25 12:00:00,8.53,8.54,8.51,8.51,327600.0,4.5021,4.5074,4.4915,4.4915,327600.0
2005-10-25 12:30:00,8.52,8.53,8.5,8.52,531900.0,4.4968,4.5021,4.4863,4.4968,531900.0
2005-10-25 13:00:00,8.53,8.57,8.51,8.57,954500.0,4.5021,4.5232,4.4915,4.5232,954500.0
2005-10-25 13:30:00,8.56,8.58,8.54,8.57,1018500.0,4.5179,4.5285,4.5074,4.5232,1018500.0
2005-10-25 14:00:00,8.57,8.6,8.56,8.56,883000.0,4.5232,4.539,4.5179,4.5179,883000.0
2005-10-25 14:30:00,8.57,8.6,8.53,8.53,1257800.0,4.5232,4.539,4.5021,4.5021,1257800.0
2005-10-25 15:00:00,8.54,8.56,8.52,8.56,943000.0,4.5074,4.5179,4.4968,4.5179,943000.0
2005-10-25 15:30:00,8.56,8.66,8.55,8.62,2570300.0,4.5179,4.5707,4.5126,4.5496,2570300.0
2005-10-26 09:30:00,8.6,8.63,8.53,8.59,3129900.0,4.539,4.5549,4.5021,4.5338,3129900.0
2005-10-26 10:00:00,8.58,8.59,8.57,8.58,1044200.0,4.5285,4.5338,4.5232,4.5285,1044200.0
2005-10-26 10:30:00,8.58,8.58,8.53,8.58,865400.0,4.5285,4.5285,4.5021,4.5285,865400.0
2005-10-26 11:00:00,8.57,8.64,8.57,8.6,1646000.0,4.5232,4.5601,4.5232,4.539,1646000.0
2005-10-26 11:30:00,8.61,8.63,8.56,8.6,1147300.0,4.5443,4.5549,4.5179,4.539,1147300.0
2005-10-26 12:00:00,8.6,8.6,8.58,8.58,457600.0,4.539,4.539,4.5285,4.5285,457600.0
2005-10-26 12:30:00,8.58,8.6,8.55,8.55,615600.0,4.5285,4.539,4.5126,4.5126,615600.0
2005-10-26 13:00:00,8.55,8.56,8.53,8.55,640000.0,4.5126,4.5179,4.5021,4.5126,640000.0
2005-10-26 13:30:00,8.55,8.56,8.53,8.54,679800.0,4.5126,4.5179,4.5021,4.5074,679800.0
2005-10-26 14:00:00,8.54,8.55,8.53,8.54,794900.0,4.5074,4.5126,4.5021,4.5074,794900.0
2005-10-26 14:30:00,8.55,8.55,8.5,8.52,420800.0,4.5126,4.5126,4.4863,4.4968,420800.0
2005-10-26 15:00:00,8.51,8.55,8.5,8.54,1064600.0,4.4915,4.5126,4.4863,4.5074,1064600.0
2005-10-26 15:30:00,8.54,8.55,8.51,8.53,2525200.0,4.5074,4.5126,4.4915,4.5021,2525200.0
2005-10-27 09:30:00,8.5,8.5,8.29,8.3,941100.0,4.4863,4.4863,4.3754,4.3807,941100.0
2005-10-27 10:00:00,8.29,8.35,8.28,8.3,1443800.0,4.3754,4.4071,4.3701,4.3807,1443800.0
2005-10-27 10:30:00,8.3,8.38,8.29,8.37,737800.0,4.3807,4.4229,4.3754,4.4176,737800.0
2005-10-27 11:00:00,8.37,8.5,8.37,8.45,1182900.0,4.4176,4.4863,4.4176,4.4599,1182900.0
2005-10-27 11:30:00,8.45,8.46,8.34,8.35,337500.0,4.4599,4.4651,4.4018,4.4071,337500.0
2005-10-27 12:00:00,8.34,8.35,8.3,8.31,459800.0,4.4018,4.4071,4.3807,4.386,459800.0
2005-10-27 12:30:00,8.3,8.31,8.27,8.3,1145200.0,4.3807,4.386,4.3649,4.3807,1145200.0
2005-10-27 13:00:00,8.3,8.35,8.27,8.28,1205800.0,4.3807,4.4071,4.3649,4.3701,1205800.0
2005-10-27 13:30:00,8.28,8.29,8.27,8.28,512000.0,4.3701,4.3754,4.3649,4.3701,512000.0
2005-10-27 14:00:00,8.27,8.28,8.25,8.25,824500.0,4.3649,4.3701,4.3543,4.3543,824500.0
2005-10-27 14:30:00,8.25,8.26,8.22,8.23,614600.0,4.3543,4.3596,4.3385,4.3437,614600.0
2005-10-27 15:00:00,8.22,8.24,8.18,8.21,2000000.0,4.3385,4.349,4.3174,4.3332,2000000.0
2005-10-27 15:30:00,8.2,8.21,8.13,8.14,3246200.0,4.3279,4.3332,4.291,4.2962,3246200.0
2005-10-28 09:30:00,8.08,8.22,8.07,8.11,1248900.0,4.3178,4.3926,4.3124,4.3338,1248900.0
2005-10-28 10:00:00,8.1,8.11,8.03,8.05,1020700.0,4.3284,4.3338,4.291,4.3017,1020700.0
2005-10-28 10:30:00,8.05,8.05,7.98,8.03,1943600.0,4.3017,4.3017,4.2643,4.291,1943600.0
2005-10-28 11:00:00,8.03,8.04,7.99,8.03,1582400.0,4.291,4.2964,4.2697,4.291,1582400.0
2005-10-28 11:30:00,8.03,8.1,8.01,8.09,854500.0,4.291,4.3284,4.2803,4.3231,854500.0
2005-10-28 12:00:00,8.1,8.12,8.05,8.05,827600.0,4.3284,4.3391,4.3017,4.3017,827600.0
2005-10-28 12:30:00,8.06,8.09,8.05,8.09,409600.0,4.3071,4.3231,4.3017,4.3231,409600.0
2005-10-28 13:00:00,8.08,8.08,8.05,8.05,508700.0,4.3178,4.3178,4.3017,4.3017,508700.0
2005-10-28 13:30:00,8.05,8.07,8.03,8.03,539600.0,4.3017,4.3124,4.291,4.291,539600.0
2005-10-28 14:00:00,8.03,8.06,8.03,8.03,648600.0,4.291,4.3071,4.291,4.291,648600.0
2005-10-28 14:30:00,8.03,8.03,8.02,8.02,680700.0,4.291,4.291,4.2857,4.2857,680700.0
2005-10-28 15:00:00,8.03,8.03,7.99,8.02,5990800.0,4.291,4.291,4.2697,4.2857,5990800.0
2005-10-28 15:30:00,8.01,8.03,7.99,8.02,3452800.0,4.2803,4.291,4.2697,4.2857,3452800.0
2005-10-31 09:30:00,8.05,8.12,8.04,8.07,1660100.0,4.3017,4.3391,4.2964,4.3124,1660100.0
2005-10-31 10:00:00,8.07,8.2,8.05,8.2,3375800.0,4.3124,4.3819,4.3017,4.3819,3375800.0
2005-10-31 10:30:00,8.2,8.24,8.15,8.16,1395700.0,4.3819,4.4033,4.3552,4.3605,1395700.0
2005-10-31 11:00:00,8.16,8.26,8.16,8.23,3237100.0,4.3605,4.4139,4.3605,4.3979,3237100.0
2005-10-31 11:30:00,8.23,8.27,8.22,8.24,1442300.0,4.3979,4.4193,4.3926,4.4033,1442300.0
2005-10-31 12:00:00,8.24,8.26,8.2,8.21,1001100.0,4.4033,4.4139,4.3819,4.3872,1001100.0
2005-10-31 12:30:00,8.22,8.23,8.21,8.21,448400.0,4.3926,4.3979,4.3872,4.3872,448400.0
2005-10-31 13:00:00,8.21,8.23,8.2,8.21,1451500.0,4.3872,4.3979,4.3819,4.3872,1451500.0
2005-10-31 13:30:00,8.22,8.24,8.17,8.23,1502000.0,4.3926,4.4033,4.3658,4.3979,1502000.0
2005-10-31 14:00:00,8.23,8.28,8.22,8.28,1583600.0,4.3979,4.4246,4.3926,4.4246,1583600.0
2005-10-31 14:30:00,8.27,8.28,8.24,8.27,1506900.0,4.4193,4.4246,4.4033,4.4193,1506900.0
2005-10-31 15:00:00,8.27,8.39,8.26,8.39,2612500.0,4.4193,4.4834,4.4139,4.4834,2612500.0
2005-10-31 15:30:00,8.39,8.43,8.32,8.33,3934600.0,4.4834,4.5048,4.446,4.4513,3934600.0
2005-11-01 09:30:00,8.33,8.35,8.26,8.3,2324600.0,4.4513,4.462,4.4139,4.4353,2324600.0
2005-11-01 10:00:00,8.3,8.3,8.28,8.29,716800.0,4.4353,4.4353,4.4246,4.43,716800.0
2005-11-01 10:30:00,8.29,8.33,8.28,8.3,1478700.0,4.43,4.4513,4.4246,4.4353,1478700.0
2005-11-01 11:00:00,8.31,8.31,8.29,8.29,312000.0,4.4407,4.4407,4.43,4.43,312000.0
2005-11-01 11:30:00,8.3,8.3,8.26,8.26,808300.0,4.4353,4.4353,4.4139,4.4139,808300.0
2005-11-01 12:00:00,8.26,8.27,8.18,8.19,1181400.0,4.4139,4.4193,4.3712,4.3765,1181400.0
2005-11-01 12:30:00,8.19,8.35,8.19,8.35,1466700.0,4.3765,4.462,4.3765,4.462,1466700.0
2005-11-01 13:00:00,8.34,8.45,8.33,8.44,1939700.0,4.4567,4.5155,4.4513,4.5101,1939700.0
2005-11-01 13:30:00,8.43,8.44,8.3,8.32,874800.0,4.5048,4.5101,4.4353,4.446,874800.0
2005-11-01 14:00:00,8.33,8.33,8.24,8.27,1268200.0,4.4513,4.4513,4.4033,4.4193,1268200.0
2005-11-01 14:30:00,8.28,8.31,8.2,8.25,1166200.0,4.4246,4.4407,4.3819,4.4086,1166200.0
2005-11-01 15:00:00,8.25,8.27,8.21,8.23,959500.0,4.4086,4.4193,4.3872,4.3979,959500.0
2005-11-01 15:30:00,8.24,8.24,8.21,8.23,1139000.0,4.4033,4.4033,4.3872,4.3979,1139000.0
2005-11-02 09:30:00,8.2,8.29,8.16,8.25,984000.0,4.3819,4.43,4.3605,4.4086,984000.0
2005-11-02 10:00:00,8.26,8.32,8.26,8.3,591200.0,4.4139,4.446,4.4139,4.4353,591200.0
2005-11-02 10:30:00,8.29,8.31,8.29,8.3,481600.0,4.43,4.4407,4.43,4.4353,481600.0
2005-11-02 11:00:00,8.29,8.3,8.26,8.26,490500.0,4.43,4.4353,4.4139,4.4139,490500.0
2005-11-02 11:30:00,8.27,8.27,8.22,8.23,563500.0,4.4193,4.4193,4.3926,4.3979,563500.0
2005-11-02 12:00:00,8.23,8.23,8.22,8.23,225000.0,4.3979,4.3979,4.3926,4.3979,225000.0
2005-11-02 12:30:00,8.22,8.26,8.21,8.25,455800.0,4.3926,4.4139,4.3872,4.4086,455800.0
2005-11-02 13:00:00,8.25,8.26,8.24,8.25,177400.0,4.4086,4.4139,4.4033,4.4086,177400.0
2005-11-02 13:30:00,8.25,8.31,8.22,8.29,1063500.0,4.4086,4.4407,4.3926,4.43,1063500.0
2005-11-02 14:00:00,8.3,8.3,8.23,8.23,786000.0,4.4353,4.4353,4.3979,4.3979,786000.0
2005-11-02 14:30:00,8.24,8.26,8.22,8.24,399400.0,4.4033,4.4139,4.3926,4.4033,399400.0
2005-11-02 15:00:00,8.24,8.28,8.24,8.27,991100.0,4.4033,4.4246,4.4033,4.4193,991100.0
2005-11-02 15:30:00,8.27,8.3,8.26,8.26,1643600.0,4.4193,4.4353,4.4139,4.4139,1643600.0
2005-11-03 09:30:00,8.25,8.37,8.24,8.35,976800.0,4.4086,4.4727,4.4033,4.462,976800.0
2005-11-03 10:00:00,8.35,8.36,8.31,8.33,733600.0,4.462,4.4674,4.4407,4.4513,733600.0
2005-11-03 10:30:00,8.32,8.34,8.28,8.33,982600.0,4.446,4.4567,4.4246,4.4513,982600.0
2005-11-03 11:00:00,8.32,8.35,8.3,8.34,966400.0,4.446,4.462,4.4353,4.4567,966400.0
2005-11-03 11:30:00,8.34,8.36,8.32,8.33,581500.0,4.4567,4.4674,4.446,4.4513,581500.0
2005-11-03 12:00:00,8.32,8.34,8.32,8.33,298000.0,4.446,4.4567,4.446,4.4513,298000.0
2005-11-03 12:30:00,8.33,8.33,8.27,8.28,397600.0,4.4513,4.4513,4.4193,4.4246,397600.0
2005-11-03 13:00:00,8.27,8.33,8.26,8.32,679100.0,4.4193,4.4513,4.4139,4.446,679100.0
2005-11-03 13:30:00,8.32,8.34,8.31,8.33,580000.0,4.446,4.4567,4.4407,4.4513,580000.0
2005-11-03 14:00:00,8.33,8.33,8.29,8.3,1159900.0,4.4513,4.4513,4.43,4.4353,1159900.0
2005-11-03 14:30:00,8.31,8.31,8.26,8.28,573600.0,4.4407,4.4407,4.4139,4.4246,573600.0
2005-11-03 15:00:00,8.28,8.29,8.2,8.29,1201800.0,4.4246,4.43,4.3819,4.43,1201800.0
2005-11-03 15:30:00,8.3,8.39,8.28,8.36,3765100.0,4.4353,4.4834,4.4246,4.4674,3765100.0
2005-11-04 09:30:00,8.45,8.49,8.39,8.44,1281200.0,4.5155,4.5368,4.4834,4.5101,1281200.0
2005-11-04 10:00:00,8.45,8.45,8.38,8.38,631600.0,4.5155,4.5155,4.4781,4.4781,631600.0
2005-11-04 10:30:00,8.38,8.39,8.33,8.33,531500.0,4.4781,4.4834,4.4513,4.4513,531500.0
2005-11-04 11:00:00,8.33,8.34,8.32,8.33,466200.0,4.4513,4.4567,4.446,4.4513,466200.0
2005-11-04 11:30:00,8.32,8.33,8.24,8.25,781100.0,4.446,4.4513,4.4033,4.4086,781100.0
2005-11-04 12:00:00,8.25,8.3,8.24,8.25,1147300.0,4.4086,4.4353,4.4033,4.4086,1147300.0
2005-11-04 12:30:00,8.25,8.26,8.21,8.24,836800.0,4.4086,4.4139,4.3872,4.4033,836800.0
2005-11-04 13:00:00,8.24,8.25,8.21,8.22,547300.0,4.4033,4.4086,4.3872,4.3926,547300.0
2005-11-04 13:30:00,8.22,8.28,8.21,8.27,741700.0,4.3926,4.4246,4.3872,4.4193,741700.0
2005-11-04 14:00:00,8.28,8.33,8.27,8.3,644100.0,4.4246,4.4513,4.4193,4.4353,644100.0
2005-11-04 14:30:00,8.29,8.3,8.27,8.28,353800.0,4.43,4.4353,4.4193,4.4246,353800.0
2005-11-04 15:00:00,8.28,8.31,8.27,8.28,700600.0,4.4246,4.4407,4.4193,4.4246,700600.0
2005-11-04 15:30:00,8.29,8.31,8.28,8.3,845400.0,4.43,4.4407,4.4246,4.4353,845400.0
2005-11-07 09:30:00,8.36,8.38,8.29,8.34,576300.0,4.4674,4.4781,4.43,4.4567,576300.0
2005-11-07 10:00:00,8.34,8.35,8.3,8.31,357900.0,4.4567,4.462,4.4353,4.4407,357900.0
2005-11-07 10:30:00,8.31,8.34,8.25,8.29,733400.0,4.4407,4.4567,4.4086,4.43,733400.0
2005-11-07 11:00:00,8.3,8.35,8.29,8.31,569800.0,4.4353,4.462,4.43,4.4407,569800.0
2005-11-07 11:30:00,8.3,8.33,8.3,8.32,412900.0,4.4353,4.4513,4.4353,4.446,412900.0
2005-11-07 12:00:00,8.31,8.35,8.3,8.33,374000.0,4.4407,4.462,4.4353,4.4513,374000.0
2005-11-07 12:30:00,8.34,8.34,8.31,8.32,384400.0,4.4567,4.4567,4.4407,4.446,384400.0
2005-11-07 13:00:00,8.32,8.33,8.32,8.32,249600.0,4.446,4.4513,4.446,4.446,249600.0
2005-11-07 13:30:00,8.33,8.35,8.32,8.35,410700.0,4.4513,4.462,4.446,4.462,410700.0
2005-11-07 14:00:00,8.35,8.38,8.34,8.36,554100.0,4.462,4.4781,4.4567,4.4674,554100.0
2005-11-07 14:30:00,8.37,8.38,8.33,8.36,374500.0,4.4727,4.4781,4.4513,4.4674,374500.0
2005-11-07 15:00:00,8.35,8.39,8.34,8.34,579500.0,4.462,4.4834,4.4567,4.4567,579500.0
2005-11-07 15:30:00,8.34,8.38,8.34,8.36,1088000.0,4.4567,4.4781,4.4567,4.4674,1088000.0
2005-11-08 09:30:00,8.35,8.47,8.29,8.3,669500.0,4.462,4.5262,4.43,4.4353,669500.0
2005-11-08 10:00:00,8.29,8.3,8.27,8.28,395000.0,4.43,4.4353,4.4193,4.4246,395000.0
2005-11-08 10:30:00,8.28,8.3,8.28,8.28,390700.0,4.4246,4.4353,4.4246,4.4246,390700.0
2005-11-08 11:00:00,8.28,8.29,8.27,8.27,392200.0,4.4246,4.43,4.4193,4.4193,392200.0
2005-11-08 11:30:00,8.28,8.28,8.26,8.27,306100.0,4.4246,4.4246,4.4139,4.4193,306100.0
2005-11-08 12:00:00,8.27,8.27,8.25,8.26,359500.0,4.4193,4.4193,4.4086,4.4139,359500.0
2005-11-08 12:30:00,8.26,8.26,8.25,8.25,657300.0,4.4139,4.4139,4.4086,4.4086,657300.0
2005-11-08 13:00:00,8.25,8.26,8.24,8.24,639900.0,4.4086,4.4139,4.4033,4.4033,639900.0
2005-11-08 13:30:00,8.24,8.28,8.24,8.28,1173200.0,4.4033,4.4246,4.4033,4.4246,1173200.0
2005-11-08 14:00:00,8.27,8.28,8.25,8.26,334100.0,4.4193,4.4246,4.4086,4.4139,334100.0
2005-11-08 14:30:00,8.25,8.26,8.23,8.23,315400.0,4.4086,4.4139,4.3979,4.3979,315400.0
2005-11-08 15:00:00,8.23,8.27,8.23,8.24,700900.0,4.3979,4.4193,4.3979,4.4033,700900.0
2005-11-08 15:30:00,8.25,8.26,8.23,8.26,827300.0,4.4086,4.4139,4.3979,4.4139,827300.0
2005-11-09 09:30:00,8.21,8.23,8.07,8.08,1477100.0,4.3872,4.3979,4.3124,4.3178,1477100.0
2005-11-09 10:00:00,8.08,8.1,8.06,8.08,1415900.0,4.3178,4.3284,4.3071,4.3178,1415900.0
2005-11-09 10:30:00,8.08,8.13,8.08,8.11,863600.0,4.3178,4.3445,4.3178,4.3338,863600.0
2005-11-09 11:00:00,8.1,8.11,8.07,8.07,960200.0,4.3284,4.3338,4.3124,4.3124,960200.0
2005-11-09 11:30:00,8.08,8.08,8.03,8.03,1706400.0,4.3178,4.3178,4.291,4.291,1706400.0
2005-11-09 12:00:00,8.03,8.07,8.03,8.07,1137600.0,4.291,4.3124,4.291,4.3124,1137600.0
2005-11-09 12:30:00,8.05,8.08,8.03,8.05,1123100.0,4.3017,4.3178,4.291,4.3017,1123100.0
2005-11-09 13:00:00,8.07,8.08,8.05,8.05,884400.0,4.3124,4.3178,4.3017,4.3017,884400.0
2005-11-09 13:30:00,8.06,8.06,8.04,8.04,582100.0,4.3071,4.3071,4.2964,4.2964,582100.0
2005-11-09 14:00:00,8.04,8.05,8.0,8.01,1626500.0,4.2964,4.3017,4.275,4.2803,1626500.0
2005-11-09 14:30:00,8.01,8.03,8.0,8.01,1451000.0,4.2803,4.291,4.275,4.2803,1451000.0
2005-11-09 15:00:00,8.01,8.06,8.0,8.04,1244700.0,4.2803,4.3071,4.275,4.2964,1244700.0
2005-11-09 15:30:00,8.04,8.05,8.02,8.04,1497200.0,4.2964,4.3017,4.2857,4.2964,1497200.0
2005-11-10 09:30:00,8.03,8.04,7.95,7.96,1340500.0,4.291,4.2964,4.2483,4.2536,1340500.0
2005-11-10 10:00:00,7.96,7.96,7.91,7.91,1808500.0,4.2536,4.2536,4.2269,4.2269,1808500.0
2005-11-10 10:30:00,7.92,7.92,7.76,7.77,2604900.0,4.2323,4.2323,4.1468,4.1521,2604900.0
2005-11-10 11:00:00,7.77,7.85,7.76,7.85,2499000.0,4.1521,4.1948,4.1468,4.1948,2499000.0
2005-11-10 11:30:00,7.84,7.85,7.81,7.81,1193900.0,4.1895,4.1948,4.1735,4.1735,1193900.0
2005-11-10 12:00:00,7.81,7.82,7.79,7.8,1673000.0,4.1735,4.1788,4.1628,4.1681,1673000.0
2005-11-10 12:30:00,7.79,7.8,7.78,7.79,1485900.0,4.1628,4.1681,4.1574,4.1628,1485900.0
2005-11-10 13:00:00,7.79,7.8,7.77,7.78,1384800.0,4.1628,4.1681,4.1521,4.1574,1384800.0
2005-11-10 13:30:00,7.78,7.78,7.76,7.78,1826600.0,4.1574,4.1574,4.1468,4.1574,1826600.0
2005-11-10 14:00:00,7.78,7.79,7.77,7.79,1960200.0,4.1574,4.1628,4.1521,4.1628,1960200.0
2005-11-10 14:30:00,7.78,7.82,7.77,7.82,3073600.0,4.1574,4.1788,4.1521,4.1788,3073600.0
2005-11-10 15:00:00,7.81,7.85,7.81,7.83,1526000.0,4.1735,4.1948,4.1735,4.1842,1526000.0
2005-11-10 15:30:00,7.83,7.85,7.82,7.84,2516200.0,4.1842,4.1948,4.1788,4.1895,2516200.0
2005-11-11 09:30:00,7.83,8.05,7.83,8.0,2449900.0,4.1842,4.3017,4.1842,4.275,2449900.0
2005-11-11 10:00:00,8.01,8.03,7.97,8.02,1518300.0,4.2803,4.291,4.259,4.2857,1518300.0
2005-11-11 10:30:00,8.02,8.02,8.0,8.01,650800.0,4.2857,4.2857,4.275,4.2803,650800.0
2005-11-11 11:00:00,8.0,8.04,8.0,8.01,2788300.0,4.275,4.2964,4.275,4.2803,2788300.0
2005-11-11 11:30:00,8.02,8.04,8.01,8.02,905700.0,4.2857,4.2964,4.2803,4.2857,905700.0
2005-11-11 12:00:00,8.03,8.03,8.0,8.01,475400.0,4.291,4.291,4.275,4.2803,475400.0
2005-11-11 12:30:00,8.0,8.02,7.97,7.98,1428100.0,4.275,4.2857,4.259,4.2643,1428100.0
2005-11-11 13:00:00,7.98,7.98,7.94,7.94,724900.0,4.2643,4.2643,4.2429,4.2429,724900.0
2005-11-11 13:30:00,7.95,7.95,7.91,7.91,1248600.0,4.2483,4.2483,4.2269,4.2269,1248600.0
2005-11-11 14:00:00,7.91,7.96,7.91,7.95,1159500.0,4.2269,4.2536,4.2269,4.2483,1159500.0
2005-11-11 14:30:00,7.95,7.96,7.94,7.94,553700.0,4.2483,4.2536,4.2429,4.2429,553700.0
2005-11-11 15:00:00,7.94,7.97,7.93,7.97,2126800.0,4.2429,4.259,4.2376,4.259,2126800.0
2005-11-11 15:30:00,7.96,8.0,7.96,7.98,3037600.0,4.2536,4.275,4.2536,4.2643,3037600.0
2005-11-14 09:30:00,8.05,8.05,7.93,7.94,1777600.0,4.3017,4.3017,4.2376,4.2429,1777600.0
2005-11-14 10:00:00,7.93,7.98,7.91,7.96,1353300.0,4.2376,4.2643,4.2269,4.2536,1353300.0
2005-11-14 10:30:00,7.96,7.98,7.93,7.93,796700.0,4.2536,4.2643,4.2376,4.2376,796700.0
2005-11-14 11:00:00,7.93,7.95,7.91,7.94,658100.0,4.2376,4.2483,4.2269,4.2429,658100.0
2005-11-14 11:30:00,7.95,7.95,7.93,7.93,634400.0,4.2483,4.2483,4.2376,4.2376,634400.0
2005-11-14 12:00:00,7.94,7.95,7.93,7.93,316300.0,4.2429,4.2483,4.2376,4.2376,316300.0
2005-11-14 12:30:00,7.93,7.95,7.93,7.93,376400.0,4.2376,4.2483,4.2376,4.2376,376400.0
2005-11-14 13:00:00,7.93,7.94,7.92,7.92,389300.0,4.2376,4.2429,4.2323,4.2323,389300.0
2005-11-14 13:30:00,7.93,7.93,7.9,7.91,687200.0,4.2376,4.2376,4.2216,4.2269,687200.0
2005-11-14 14:00:00,7.9,7.91,7.9,7.91,836200.0,4.2216,4.2269,4.2216,4.2269,836200.0
2005-11-14 14:30:00,7.9,7.91,7.9,7.9,505100.0,4.2216,4.2269,4.2216,4.2216,505100.0
2005-11-14 15:00:00,7.91,7.93,7.9,7.92,1839700.0,4.2269,4.2376,4.2216,4.2323,1839700.0
2005-11-14 15:30:00,7.93,7.94,7.9,7.93,1133700.0,4.2376,4.2429,4.2216,4.2376,1133700.0
2005-11-15 09:30:00,7.95,7.98,7.93,7.93,1039400.0,4.2483,4.2643,4.2376,4.2376,1039400.0
2005-11-15 10:00:00,7.93,7.94,7.91,7.91,353800.0,4.2376,4.2429,4.2269,4.2269,353800.0
2005-11-15 10:30:00,7.91,7.94,7.9,7.9,675300.0,4.2269,4.2429,4.2216,4.2216,675300.0
2005-11-15 11:00:00,7.9,7.91,7.88,7.89,588700.0,4.2216,4.2269,4.2109,4.2162,588700.0
2005-11-15 11:30:00,7.89,7.89,7.85,7.87,931100.0,4.2162,4.2162,4.1948,4.2055,931100.0
2005-11-15 12:00:00,7.87,7.9,7.86,7.88,1337600.0,4.2055,4.2216,4.2002,4.2109,1337600.0
2005-11-15 12:30:00,7.88,7.93,7.87,7.92,1086700.0,4.2109,4.2376,4.2055,4.2323,1086700.0
2005-11-15 13:00:00,7.91,7.94,7.88,7.88,849600.0,4.2269,4.2429,4.2109,4.2109,849600.0
2005-11-15 13:30:00,7.88,7.89,7.85,7.88,553600.0,4.2109,4.2162,4.1948,4.2109,553600.0
2005-11-15 14:00:00,7.88,7.88,7.83,7.84,703100.0,4.2109,4.2109,4.1842,4.1895,703100.0
2005-11-15 14:30:00,7.83,7.85,7.82,7.83,901300.0,4.1842,4.1948,4.1788,4.1842,901300.0
2005-11-15 15:00:00,7.83,7.85,7.82,7.84,1277100.0,4.1842,4.1948,4.1788,4.1895,1277100.0
2005-11-15 15:30:00,7.85,7.86,7.83,7.83,2063600.0,4.1948,4.2002,4.1842,4.1842,2063600.0
2005-11-16 09:30:00,7.82,7.86,7.8,7.81,1226000.0,4.1788,4.2002,4.1681,4.1735,1226000.0
2005-11-16 10:00:00,7.8,7.81,7.77,7.77,780000.0,4.1681,4.1735,4.1521,4.1521,780000.0
2005-11-16 10:30:00,7.77,7.78,7.76,7.77,563900.0,4.1521,4.1574,4.1468,4.1521,563900.0
2005-11-16 11:00:00,7.76,7.77,7.76,7.76,461700.0,4.1468,4.1521,4.1468,4.1468,461700.0
2005-11-16 11:30:00,7.76,7.77,7.7,7.7,1362900.0,4.1468,4.1521,4.1147,4.1147,1362900.0
2005-11-16 12:00:00,7.71,7.71,7.67,7.68,1224000.0,4.12,4.12,4.0987,4.104,1224000.0
2005-11-16 12:30:00,7.67,7.68,7.62,7.62,1274100.0,4.0987,4.104,4.0719,4.0719,1274100.0
2005-11-16 13:00:00,7.62,7.63,7.6,7.61,950900.0,4.0719,4.0773,4.0613,4.0666,950900.0
2005-11-16 13:30:00,7.61,7.62,7.58,7.6,1865600.0,4.0666,4.0719,4.0506,4.0613,1865600.0
2005-11-16 14:00:00,7.6,7.65,7.59,7.64,1395200.0,4.0613,4.088,4.0559,4.0826,1395200.0
2005-11-16 14:30:00,7.64,7.64,7.61,7.61,988500.0,4.0826,4.0826,4.0666,4.0666,988500.0
2005-11-16 15:00:00,7.62,7.67,7.61,7.66,1842200.0,4.0719,4.0987,4.0666,4.0933,1842200.0
2005-11-16 15:30:00,7.67,7.7,7.63,7.66,3574000.0,4.0987,4.1147,4.0773,4.0933,3574000.0
2005-11-17 09:30:00,7.7,7.7,7.57,7.59,2068300.0,4.1147,4.1147,4.0452,4.0559,2068300.0
2005-11-17 10:00:00,7.58,7.73,7.57,7.7,3355400.0,4.0506,4.1307,4.0452,4.1147,3355400.0
2005-11-17 10:30:00,7.68,7.69,7.62,7.63,1197200.0,4.104,4.1093,4.0719,4.0773,1197200.0
2005-11-17 11:00:00,7.63,7.68,7.61,7.68,1539500.0,4.0773,4.104,4.0666,4.104,1539500.0
2005-11-17 11:30:00,7.67,7.72,7.67,7.72,1351100.0,4.0987,4.1254,4.0987,4.1254,1351100.0
2005-11-17 12:00:00,7.72,7.76,7.7,7.76,1225200.0,4.1254,4.1468,4.1147,4.1468,1225200.0
2005-11-17 12:30:00,7.74,7.76,7.71,7.73,550000.0,4.1361,4.1468,4.12,4.1307,550000.0
2005-11-17 13:00:00,7.73,7.73,7.68,7.69,751200.0,4.1307,4.1307,4.104,4.1093,751200.0
2005-11-17 13:30:00,7.68,7.72,7.67,7.71,817300.0,4.104,4.1254,4.0987,4.12,817300.0
2005-11-17 14:00:00,7.71,7.77,7.69,7.76,1942300.0,4.12,4.1521,4.1093,4.1468,1942300.0
2005-11-17 14:30:00,7.75,7.86,7.75,7.79,2961300.0,4.1414,4.2002,4.1414,4.1628,2961300.0
2005-11-17 15:00:00,7.8,7.86,7.75,7.77,2174700.0,4.1681,4.2002,4.1414,4.1521,2174700.0
2005-11-17 15:30:00,7.76,7.85,7.75,7.8,3277200.0,4.1468,4.1948,4.1414,4.1681,3277200.0
2005-11-18 09:30:00,7.81,8.0,7.81,8.0,3948100.0,4.1735,4.275,4.1735,4.275,3948100.0
2005-11-18 10:00:00,7.99,8.16,7.99,8.08,4927500.0,4.2697,4.3605,4.2697,4.3178,4927500.0
2005-11-18 10:30:00,8.09,8.12,8.07,8.11,1996400.0,4.3231,4.3391,4.3124,4.3338,1996400.0
2005-11-18 11:00:00,8.11,8.14,8.09,8.12,2033200.0,4.3338,4.3498,4.3231,4.3391,2033200.0
2005-11-18 11:30:00,8.12,8.13,8.05,8.09,3081400.0,4.3391,4.3445,4.3017,4.3231,3081400.0
2005-11-18 12:00:00,8.09,8.14,8.08,8.14,1286500.0,4.3231,4.3498,4.3178,4.3498,1286500.0
2005-11-18 12:30:00,8.13,8.23,8.13,8.2,2934000.0,4.3445,4.3979,4.3445,4.3819,2934000.0
2005-11-18 13:00:00,8.2,8.22,8.15,8.17,2135700.0,4.3819,4.3926,4.3552,4.3658,2135700.0
2005-11-18 13:30:00,8.17,8.21,8.17,8.2,2412800.0,4.3658,4.3872,4.3658,4.3819,2412800.0
2005-11-18 14:00:00,8.2,8.24,8.2,8.24,1651700.0,4.3819,4.4033,4.3819,4.4033,1651700.0
2005-11-18 14:30:00,8.24,8.29,8.23,8.24,2697900.0,4.4033,4.43,4.3979,4.4033,2697900.0
2005-11-18 15:00:00,8.24,8.34,8.24,8.34,2495600.0,4.4033,4.4567,4.4033,4.4567,2495600.0
2005-11-18 15:30:00,8.34,8.42,8.31,8.4,4998000.0,4.4567,4.4994,4.4407,4.4888,4998000.0
2005-11-21 09:30:00,8.5,8.53,8.31,8.37,4523000.0,4.5422,4.5582,4.4407,4.4727,4523000.0
2005-11-21 10:00:00,8.37,8.41,8.33,8.34,1793800.0,4.4727,4.4941,4.4513,4.4567,1793800.0
2005-11-21 10:30:00,8.34,8.38,8.32,8.38,1274900.0,4.4567,4.4781,4.446,4.4781,1274900.0
2005-11-21 11:00:00,8.38,8.38,8.31,8.34,2089900.0,4.4781,4.4781,4.4407,4.4567,2089900.0
2005-11-21 11:30:00,8.34,8.35,8.32,8.34,1092100.0,4.4567,4.462,4.446,4.4567,1092100.0
2005-11-21 12:00:00,8.33,8.35,8.31,8.32,947100.0,4.4513,4.462,4.4407,4.446,947100.0
2005-11-21 12:30:00,8.31,8.35,8.3,8.3,1229700.0,4.4407,4.462,4.4353,4.4353,1229700.0
2005-11-21 13:00:00,8.3,8.3,8.22,8.24,1774600.0,4.4353,4.4353,4.3926,4.4033,1774600.0
2005-11-21 13:30:00,8.24,8.25,8.16,8.2,1388700.0,4.4033,4.4086,4.3605,4.3819,1388700.0
2005-11-21 14:00:00,8.21,8.23,8.17,8.22,1331000.0,4.3872,4.3979,4.3658,4.3926,1331000.0
2005-11-21 14:30:00,8.22,8.23,8.17,8.19,1214000.0,4.3926,4.3979,4.3658,4.3765,1214000.0
2005-11-21 15:00:00,8.19,8.3,8.18,8.28,1331200.0,4.3765,4.4353,4.3712,4.4246,1331200.0
2005-11-21 15:30:00,8.28,8.37,8.26,8.3,3102300.0,4.4246,4.4727,4.4139,4.4353,3102300.0
2005-11-22 09:30:00,8.02,8.25,8.02,8.15,1914500.0,4.2857,4.4086,4.2857,4.3552,1914500.0
2005-11-22 10:00:00,8.15,8.19,8.13,8.18,933800.0,4.3552,4.3765,4.3445,4.3712,933800.0
2005-11-22 10:30:00,8.18,8.19,8.15,8.15,561500.0,4.3712,4.3765,4.3552,4.3552,561500.0
2005-11-22 11:00:00,8.16,8.18,8.13,8.16,736400.0,4.3605,4.3712,4.3445,4.3605,736400.0
2005-11-22 11:30:00,8.16,8.18,8.15,8.16,439200.0,4.3605,4.3712,4.3552,4.3605,439200.0
2005-11-22 12:00:00,8.16,8.18,8.15,8.18,536300.0,4.3605,4.3712,4.3552,4.3712,536300.0
2005-11-22 12:30:00,8.17,8.18,8.16,8.17,545000.0,4.3658,4.3712,4.3605,4.3658,545000.0
2005-11-22 13:00:00,8.17,8.18,8.16,8.18,482500.0,4.3658,4.3712,4.3605,4.3712,482500.0
2005-11-22 13:30:00,8.15,8.18,8.15,8.15,1355100.0,4.3552,4.3712,4.3552,4.3552,1355100.0
2005-11-22 14:00:00,8.15,8.26,8.15,8.25,1669300.0,4.3552,4.4139,4.3552,4.4086,1669300.0
2005-11-22 14:30:00,8.25,8.31,8.2,8.3,1113700.0,4.4086,4.4407,4.3819,4.4353,1113700.0
2005-11-22 15:00:00,8.3,8.36,8.29,8.36,2141500.0,4.4353,4.4674,4.43,4.4674,2141500.0
2005-11-22 15:30:00,8.36,8.36,8.32,8.33,2670500.0,4.4674,4.4674,4.446,4.4513,2670500.0
2005-11-23 09:30:00,8.18,8.33,8.16,8.28,1437900.0,4.3712,4.4513,4.3605,4.4246,1437900.0
2005-11-23 10:00:00,8.28,8.37,8.27,8.34,1029600.0,4.4246,4.4727,4.4193,4.4567,1029600.0
2005-11-23 10:30:00,8.34,8.38,8.33,8.36,1248000.0,4.4567,4.4781,4.4513,4.4674,1248000.0
2005-11-23 11:00:00,8.37,8.39,8.35,8.39,983400.0,4.4727,4.4834,4.462,4.4834,983400.0
2005-11-23 11:30:00,8.39,8.43,8.38,8.42,1301900.0,4.4834,4.5048,4.4781,4.4994,1301900.0
2005-11-23 12:00:00,8.42,8.46,8.41,8.46,1207800.0,4.4994,4.5208,4.4941,4.5208,1207800.0
2005-11-23 12:30:00,8.46,8.53,8.45,8.5,1590200.0,4.5208,4.5582,4.5155,4.5422,1590200.0
2005-11-23 13:00:00,8.5,8.5,8.45,8.47,1446200.0,4.5422,4.5422,4.5155,4.5262,1446200.0
2005-11-23 13:30:00,8.48,8.49,8.46,8.48,994300.0,4.5315,4.5368,4.5208,4.5315,994300.0
2005-11-23 14:00:00,8.48,8.49,8.46,8.47,819200.0,4.5315,4.5368,4.5208,4.5262,819200.0
2005-11-23 14:30:00,8.47,8.48,8.43,8.45,1184900.0,4.5262,4.5315,4.5048,4.5155,1184900.0
2005-11-23 15:00:00,8.46,8.47,8.41,8.42,1235600.0,4.5208,4.5262,4.4941,4.4994,1235600.0
2005-11-23 15:30:00,8.42,8.43,8.4,8.42,1429100.0,4.4994,4.5048,4.4888,4.4994,1429100.0
2005-11-25 09:30:00,8.45,8.45,8.35,8.4,1131400.0,4.5155,4.5155,4.462,4.4888,1131400.0
2005-11-25 10:00:00,8.4,8.42,8.37,8.41,666300.0,4.4888,4.4994,4.4727,4.4941,666300.0
2005-11-25 10:30:00,8.4,8.41,8.35,8.37,867800.0,4.4888,4.4941,4.462,4.4727,867800.0
2005-11-25 11:00:00,8.36,8.39,8.35,8.36,858300.0,4.4674,4.4834,4.462,4.4674,858300.0
2005-11-25 11:30:00,8.36,8.39,8.36,8.38,601100.0,4.4674,4.4834,4.4674,4.4781,601100.0
2005-11-25 12:00:00,8.37,8.38,8.3,8.33,1237200.0,4.4727,4.4781,4.4353,4.4513,1237200.0
2005-11-25 12:30:00,8.32,8.35,8.31,8.32,1729700.0,4.446,4.462,4.4407,4.446,1729700.0
2005-11-25 13:00:00,8.33,8.33,8.32,8.33,130800.0,4.4513,4.4513,4.446,4.4513,130800.0
2005-11-25 13:30:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 14:00:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 14:30:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 15:00:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-25 15:30:00,8.33,8.33,8.33,8.33,0.0,4.4513,4.4513,4.4513,4.4513,0.0
2005-11-28 09:30:00,8.44,8.44,8.36,8.42,1661800.0,4.5101,4.5101,4.4674,4.4994,1661800.0
2005-11-28 10:00:00,8.42,8.5,8.42,8.48,1507300.0,4.4994,4.5422,4.4994,4.5315,1507300.0
2005-11-28 10:30:00,8.49,8.51,8.45,8.47,1486800.0,4.5368,4.5475,4.5155,4.5262,1486800.0
2005-11-28 11:00:00,8.47,8.5,8.44,8.46,1135700.0,4.5262,4.5422,4.5101,4.5208,1135700.0
2005-11-28 11:30:00,8.46,8.46,8.38,8.43,1300000.0,4.5208,4.5208,4.4781,4.5048,1300000.0
2005-11-28 12:00:00,8.43,8.45,8.4,8.43,679700.0,4.5048,4.5155,4.4888,4.5048,679700.0
2005-11-28 12:30:00,8.43,8.45,8.41,8.45,478700.0,4.5048,4.5155,4.4941,4.5155,478700.0
2005-11-28 13:00:00,8.44,8.45,8.43,8.44,338300.0,4.5101,4.5155,4.5048,4.5101,338300.0
2005-11-28 13:30:00,8.43,8.44,8.4,8.43,545700.0,4.5048,4.5101,4.4888,4.5048,545700.0
2005-11-28 14:00:00,8.44,8.44,8.4,8.42,704200.0,4.5101,4.5101,4.4888,4.4994,704200.0
2005-11-28 14:30:00,8.41,8.42,8.36,8.37,710400.0,4.4941,4.4994,4.4674,4.4727,710400.0
2005-11-28 15:00:00,8.37,8.37,8.33,8.33,1391000.0,4.4727,4.4727,4.4513,4.4513,1391000.0
2005-11-28 15:30:00,8.34,8.43,8.33,8.37,2540800.0,4.4567,4.5048,4.4513,4.4727,2540800.0
2005-11-29 09:30:00,8.43,8.48,8.41,8.48,3406300.0,4.5048,4.5315,4.4941,4.5315,3406300.0
2005-11-29 10:00:00,8.48,8.51,8.45,8.48,1501700.0,4.5315,4.5475,4.5155,4.5315,1501700.0
2005-11-29 10:30:00,8.48,8.48,8.45,8.47,807900.0,4.5315,4.5315,4.5155,4.5262,807900.0
2005-11-29 11:00:00,8.47,8.49,8.45,8.46,1115800.0,4.5262,4.5368,4.5155,4.5208,1115800.0
2005-11-29 11:30:00,8.46,8.47,8.44,8.45,745000.0,4.5208,4.5262,4.5101,4.5155,745000.0
2005-11-29 12:00:00,8.46,8.48,8.45,8.48,797700.0,4.5208,4.5315,4.5155,4.5315,797700.0
2005-11-29 12:30:00,8.48,8.5,8.47,8.48,701000.0,4.5315,4.5422,4.5262,4.5315,701000.0
2005-11-29 13:00:00,8.48,8.51,8.48,8.5,709000.0,4.5315,4.5475,4.5315,4.5422,709000.0
2005-11-29 13:30:00,8.5,8.52,8.47,8.52,1023600.0,4.5422,4.5529,4.5262,4.5529,1023600.0
2005-11-29 14:00:00,8.52,8.52,8.49,8.51,838700.0,4.5529,4.5529,4.5368,4.5475,838700.0
2005-11-29 14:30:00,8.5,8.54,8.5,8.53,861200.0,4.5422,4.5636,4.5422,4.5582,861200.0
2005-11-29 15:00:00,8.54,8.57,8.53,8.55,2009300.0,4.5636,4.5796,4.5582,4.5689,2009300.0
2005-11-29 15:30:00,8.55,8.56,8.53,8.54,2198100.0,4.5689,4.5743,4.5582,4.5636,2198100.0
2005-11-30 09:30:00,8.48,8.52,8.43,8.45,1564800.0,4.5315,4.5529,4.5048,4.5155,1564800.0
2005-11-30 10:00:00,8.46,8.46,8.35,8.37,1589500.0,4.5208,4.5208,4.462,4.4727,1589500.0
2005-11-30 10:30:00,8.37,8.4,8.34,8.38,1682500.0,4.4727,4.4888,4.4567,4.4781,1682500.0
2005-11-30 11:00:00,8.37,8.39,8.32,8.35,1229500.0,4.4727,4.4834,4.446,4.462,1229500.0
2005-11-30 11:30:00,8.36,8.37,8.26,8.26,1297100.0,4.4674,4.4727,4.4139,4.4139,1297100.0
2005-11-30 12:00:00,8.26,8.29,8.25,8.27,907200.0,4.4139,4.43,4.4086,4.4193,907200.0
2005-11-30 12:30:00,8.27,8.3,8.25,8.27,1658500.0,4.4193,4.4353,4.4086,4.4193,1658500.0
2005-11-30 13:00:00,8.27,8.29,8.26,8.27,1599700.0,4.4193,4.43,4.4139,4.4193,1599700.0
2005-11-30 13:30:00,8.27,8.28,8.22,8.22,1420300.0,4.4193,4.4246,4.3926,4.3926,1420300.0
2005-11-30 14:00:00,8.23,8.23,8.15,8.16,1656300.0,4.3979,4.3979,4.3552,4.3605,1656300.0
2005-11-30 14:30:00,8.16,8.18,8.09,8.14,3146900.0,4.3605,4.3712,4.3231,4.3498,3146900.0
2005-11-30 15:00:00,8.14,8.22,8.13,8.21,2772500.0,4.3498,4.3926,4.3445,4.3872,2772500.0
2005-11-30 15:30:00,8.21,8.21,8.13,8.14,3377400.0,4.3872,4.3872,4.3445,4.3498,3377400.0
2005-12-01 09:30:00,8.24,8.3,8.18,8.2,1908500.0,4.4033,4.4353,4.3712,4.3819,1908500.0
2005-12-01 10:00:00,8.21,8.25,8.17,8.23,1392000.0,4.3872,4.4086,4.3658,4.3979,1392000.0
2005-12-01 10:30:00,8.23,8.24,8.22,8.22,693000.0,4.3979,4.4033,4.3926,4.3926,693000.0
2005-12-01 11:00:00,8.22,8.23,8.15,8.16,788600.0,4.3926,4.3979,4.3552,4.3605,788600.0
2005-12-01 11:30:00,8.16,8.19,8.13,8.18,907300.0,4.3605,4.3765,4.3445,4.3712,907300.0
2005-12-01 12:00:00,8.17,8.2,8.13,8.14,1452200.0,4.3658,4.3819,4.3445,4.3498,1452200.0
2005-12-01 12:30:00,8.14,8.14,8.13,8.13,514100.0,4.3498,4.3498,4.3445,4.3445,514100.0
2005-12-01 13:00:00,8.13,8.14,8.1,8.1,1094100.0,4.3445,4.3498,4.3284,4.3284,1094100.0
2005-12-01 13:30:00,8.1,8.12,8.03,8.04,3595100.0,4.3284,4.3391,4.291,4.2964,3595100.0
2005-12-01 14:00:00,8.04,8.05,7.96,7.99,2983000.0,4.2964,4.3017,4.2536,4.2697,2983000.0
2005-12-01 14:30:00,7.98,8.02,7.98,8.01,2061400.0,4.2643,4.2857,4.2643,4.2803,2061400.0
2005-12-01 15:00:00,8.01,8.1,7.99,8.08,4829900.0,4.2803,4.3284,4.2697,4.3178,4829900.0
2005-12-01 15:30:00,8.08,8.13,8.07,8.11,2371900.0,4.3178,4.3445,4.3124,4.3338,2371900.0
2005-12-02 09:30:00,8.09,8.15,8.08,8.12,1154800.0,4.3231,4.3552,4.3178,4.3391,1154800.0
2005-12-02 10:00:00,8.13,8.2,8.12,8.16,762400.0,4.3445,4.3819,4.3391,4.3605,762400.0
2005-12-02 10:30:00,8.15,8.16,8.13,8.15,507500.0,4.3552,4.3605,4.3445,4.3552,507500.0
2005-12-02 11:00:00,8.15,8.17,8.15,8.17,391700.0,4.3552,4.3658,4.3552,4.3658,391700.0
2005-12-02 11:30:00,8.16,8.16,8.11,8.11,553500.0,4.3605,4.3605,4.3338,4.3338,553500.0
2005-12-02 12:00:00,8.11,8.12,8.1,8.11,403800.0,4.3338,4.3391,4.3284,4.3338,403800.0
2005-12-02 12:30:00,8.11,8.12,8.08,8.09,749200.0,4.3338,4.3391,4.3178,4.3231,749200.0
2005-12-02 13:00:00,8.08,8.09,8.03,8.05,338000.0,4.3178,4.3231,4.291,4.3017,338000.0
2005-12-02 13:30:00,8.03,8.04,8.01,8.02,809000.0,4.291,4.2964,4.2803,4.2857,809000.0
2005-12-02 14:00:00,8.02,8.06,8.01,8.06,889800.0,4.2857,4.3071,4.2803,4.3071,889800.0
2005-12-02 14:30:00,8.06,8.07,8.03,8.06,1346700.0,4.3071,4.3124,4.291,4.3071,1346700.0
2005-12-02 15:00:00,8.05,8.13,8.05,8.11,1682500.0,4.3017,4.3445,4.3017,4.3338,1682500.0
2005-12-02 15:30:00,8.12,8.17,8.09,8.15,3349200.0,4.3391,4.3658,4.3231,4.3552,3349200.0
2005-12-05 09:30:00,8.1,8.11,7.99,7.99,1118200.0,4.3284,4.3338,4.2697,4.2697,1118200.0
2005-12-05 10:00:00,8.0,8.05,7.99,8.01,1366300.0,4.275,4.3017,4.2697,4.2803,1366300.0
2005-12-05 10:30:00,8.01,8.04,8.0,8.02,818000.0,4.2803,4.2964,4.275,4.2857,818000.0
2005-12-05 11:00:00,8.01,8.04,8.0,8.03,1844500.0,4.2803,4.2964,4.275,4.291,1844500.0
2005-12-05 11:30:00,8.03,8.03,8.0,8.0,1582300.0,4.291,4.291,4.275,4.275,1582300.0
2005-12-05 12:00:00,8.01,8.02,8.0,8.0,960600.0,4.2803,4.2857,4.275,4.275,960600.0
2005-12-05 12:30:00,8.0,8.03,8.0,8.03,1012900.0,4.275,4.291,4.275,4.291,1012900.0
2005-12-05 13:00:00,8.03,8.06,8.0,8.02,1799000.0,4.291,4.3071,4.275,4.2857,1799000.0
2005-12-05 13:30:00,8.01,8.02,8.0,8.02,1232100.0,4.2803,4.2857,4.275,4.2857,1232100.0
2005-12-05 14:00:00,8.02,8.02,8.0,8.01,1024800.0,4.2857,4.2857,4.275,4.2803,1024800.0
2005-12-05 14:30:00,8.0,8.03,8.0,8.03,1017800.0,4.275,4.291,4.275,4.291,1017800.0
2005-12-05 15:00:00,8.02,8.05,8.02,8.04,1363000.0,4.2857,4.3017,4.2857,4.2964,1363000.0
2005-12-05 15:30:00,8.03,8.07,8.03,8.06,1966600.0,4.291,4.3124,4.291,4.3071,1966600.0
2005-12-06 09:30:00,8.09,8.16,8.06,8.13,1873300.0,4.3231,4.3605,4.3071,4.3445,1873300.0
2005-12-06 10:00:00,8.13,8.15,8.11,8.12,995700.0,4.3445,4.3552,4.3338,4.3391,995700.0
2005-12-06 10:30:00,8.12,8.13,8.1,8.13,646300.0,4.3391,4.3445,4.3284,4.3445,646300.0
2005-12-06 11:00:00,8.13,8.13,8.08,8.1,683000.0,4.3445,4.3445,4.3178,4.3284,683000.0
2005-12-06 11:30:00,8.1,8.13,8.08,8.09,595500.0,4.3284,4.3445,4.3178,4.3231,595500.0
2005-12-06 12:00:00,8.1,8.12,8.09,8.1,506000.0,4.3284,4.3391,4.3231,4.3284,506000.0
2005-12-06 12:30:00,8.1,8.11,8.09,8.11,446300.0,4.3284,4.3338,4.3231,4.3338,446300.0
2005-12-06 13:00:00,8.1,8.12,8.1,8.1,684200.0,4.3284,4.3391,4.3284,4.3284,684200.0
2005-12-06 13:30:00,8.11,8.12,8.1,8.12,697700.0,4.3338,4.3391,4.3284,4.3391,697700.0
2005-12-06 14:00:00,8.12,8.15,8.11,8.14,782200.0,4.3391,4.3552,4.3338,4.3498,782200.0
2005-12-06 14:30:00,8.13,8.16,8.11,8.14,839000.0,4.3445,4.3605,4.3338,4.3498,839000.0
2005-12-06 15:00:00,8.15,8.16,8.11,8.15,1128100.0,4.3552,4.3605,4.3338,4.3552,1128100.0
2005-12-06 15:30:00,8.15,8.15,8.09,8.1,1521800.0,4.3552,4.3552,4.3231,4.3284,1521800.0
2005-12-07 09:30:00,8.2,8.27,8.13,8.22,3268300.0,4.3819,4.4193,4.3445,4.3926,3268300.0
2005-12-07 10:00:00,8.23,8.23,8.18,8.22,1941600.0,4.3979,4.3979,4.3712,4.3926,1941600.0
2005-12-07 10:30:00,8.22,8.24,8.21,8.21,718900.0,4.3926,4.4033,4.3872,4.3872,718900.0
2005-12-07 11:00:00,8.21,8.25,8.21,8.24,1243500.0,4.3872,4.4086,4.3872,4.4033,1243500.0
2005-12-07 11:30:00,8.23,8.25,8.22,8.23,495900.0,4.3979,4.4086,4.3926,4.3979,495900.0
2005-12-07 12:00:00,8.23,8.24,8.22,8.23,871100.0,4.3979,4.4033,4.3926,4.3979,871100.0
2005-12-07 12:30:00,8.23,8.23,8.22,8.22,401200.0,4.3979,4.3979,4.3926,4.3926,401200.0
2005-12-07 13:00:00,8.23,8.24,8.21,8.23,1255400.0,4.3979,4.4033,4.3872,4.3979,1255400.0
2005-12-07 13:30:00,8.23,8.29,8.23,8.29,1330100.0,4.3979,4.43,4.3979,4.43,1330100.0
2005-12-07 14:00:00,8.28,8.29,8.24,8.25,825000.0,4.4246,4.43,4.4033,4.4086,825000.0
2005-12-07 14:30:00,8.25,8.26,8.17,8.17,1075900.0,4.4086,4.4139,4.3658,4.3658,1075900.0
2005-12-07 15:00:00,8.17,8.17,8.11,8.12,2363200.0,4.3658,4.3658,4.3338,4.3391,2363200.0
2005-12-07 15:30:00,8.13,8.21,8.12,8.19,3236700.0,4.3445,4.3872,4.3391,4.3765,3236700.0
2005-12-08 09:30:00,8.15,8.23,8.12,8.14,1171600.0,4.3552,4.3979,4.3391,4.3498,1171600.0
2005-12-08 10:00:00,8.15,8.16,8.13,8.15,794200.0,4.3552,4.3605,4.3445,4.3552,794200.0
2005-12-08 10:30:00,8.15,8.2,8.14,8.2,740700.0,4.3552,4.3819,4.3498,4.3819,740700.0
2005-12-08 11:00:00,8.21,8.25,8.17,8.19,614300.0,4.3872,4.4086,4.3658,4.3765,614300.0
2005-12-08 11:30:00,8.19,8.19,8.16,8.16,340200.0,4.3765,4.3765,4.3605,4.3605,340200.0
2005-12-08 12:00:00,8.16,8.18,8.15,8.17,604800.0,4.3605,4.3712,4.3552,4.3658,604800.0
2005-12-08 12:30:00,8.17,8.18,8.15,8.15,849900.0,4.3658,4.3712,4.3552,4.3552,849900.0
2005-12-08 13:00:00,8.15,8.17,8.13,8.14,374500.0,4.3552,4.3658,4.3445,4.3498,374500.0
2005-12-08 13:30:00,8.14,8.16,8.11,8.11,716700.0,4.3498,4.3605,4.3338,4.3338,716700.0
2005-12-08 14:00:00,8.12,8.12,8.1,8.1,908700.0,4.3391,4.3391,4.3284,4.3284,908700.0
2005-12-08 14:30:00,8.1,8.12,8.08,8.11,856900.0,4.3284,4.3391,4.3178,4.3338,856900.0
2005-12-08 15:00:00,8.11,8.17,8.11,8.15,1244600.0,4.3338,4.3658,4.3338,4.3552,1244600.0
2005-12-08 15:30:00,8.15,8.19,8.13,8.17,1382000.0,4.3552,4.3765,4.3445,4.3658,1382000.0
2005-12-09 09:30:00,8.17,8.22,8.16,8.17,945800.0,4.3658,4.3926,4.3605,4.3658,945800.0
2005-12-09 10:00:00,8.18,8.18,8.13,8.13,381800.0,4.3712,4.3712,4.3445,4.3445,381800.0
2005-12-09 10:30:00,8.13,8.16,8.13,8.16,570800.0,4.3445,4.3605,4.3445,4.3605,570800.0
2005-12-09 11:00:00,8.16,8.17,8.15,8.15,385000.0,4.3605,4.3658,4.3552,4.3552,385000.0
2005-12-09 11:30:00,8.15,8.17,8.15,8.15,375300.0,4.3552,4.3658,4.3552,4.3552,375300.0
2005-12-09 12:00:00,8.14,8.17,8.14,8.16,472900.0,4.3498,4.3658,4.3498,4.3605,472900.0
2005-12-09 12:30:00,8.15,8.17,8.14,8.17,440900.0,4.3552,4.3658,4.3498,4.3658,440900.0
2005-12-09 13:00:00,8.17,8.21,8.16,8.19,816600.0,4.3658,4.3872,4.3605,4.3765,816600.0
2005-12-09 13:30:00,8.2,8.23,8.19,8.21,636900.0,4.3819,4.3979,4.3765,4.3872,636900.0
2005-12-09 14:00:00,8.2,8.25,8.2,8.24,840900.0,4.3819,4.4086,4.3819,4.4033,840900.0
2005-12-09 14:30:00,8.24,8.27,8.21,8.23,1200900.0,4.4033,4.4193,4.3872,4.3979,1200900.0
2005-12-09 15:00:00,8.23,8.25,8.19,8.22,1230000.0,4.3979,4.4086,4.3765,4.3926,1230000.0
2005-12-09 15:30:00,8.21,8.22,8.17,8.17,1748800.0,4.3872,4.3926,4.3658,4.3658,1748800.0
2005-12-12 09:30:00,8.18,8.29,8.18,8.26,1677300.0,4.3712,4.43,4.3712,4.4139,1677300.0
2005-12-12 10:00:00,8.25,8.29,8.22,8.27,931400.0,4.4086,4.43,4.3926,4.4193,931400.0
2005-12-12 10:30:00,8.27,8.29,8.26,8.28,552500.0,4.4193,4.43,4.4139,4.4246,552500.0
2005-12-12 11:00:00,8.28,8.29,8.25,8.26,1177700.0,4.4246,4.43,4.4086,4.4139,1177700.0
2005-12-12 11:30:00,8.26,8.27,8.24,8.25,409600.0,4.4139,4.4193,4.4033,4.4086,409600.0
2005-12-12 12:00:00,8.26,8.26,8.25,8.25,573300.0,4.4139,4.4139,4.4086,4.4086,573300.0
2005-12-12 12:30:00,8.25,8.26,8.21,8.22,465500.0,4.4086,4.4139,4.3872,4.3926,465500.0
2005-12-12 13:00:00,8.23,8.23,8.16,8.18,696400.0,4.3979,4.3979,4.3605,4.3712,696400.0
2005-12-12 13:30:00,8.17,8.19,8.15,8.15,866700.0,4.3658,4.3765,4.3552,4.3552,866700.0
2005-12-12 14:00:00,8.16,8.19,8.15,8.18,603900.0,4.3605,4.3765,4.3552,4.3712,603900.0
2005-12-12 14:30:00,8.18,8.21,8.17,8.19,532900.0,4.3712,4.3872,4.3658,4.3765,532900.0
2005-12-12 15:00:00,8.2,8.24,8.18,8.24,863800.0,4.3819,4.4033,4.3712,4.4033,863800.0
2005-12-12 15:30:00,8.24,8.25,8.18,8.2,2042000.0,4.4033,4.4086,4.3712,4.3819,2042000.0
2005-12-13 09:30:00,8.13,8.19,8.11,8.12,2242800.0,4.3445,4.3765,4.3338,4.3391,2242800.0
2005-12-13 10:00:00,8.13,8.16,8.12,8.14,829800.0,4.3445,4.3605,4.3391,4.3498,829800.0
2005-12-13 10:30:00,8.14,8.15,8.12,8.13,321800.0,4.3498,4.3552,4.3391,4.3445,321800.0
2005-12-13 11:00:00,8.13,8.13,8.11,8.12,668000.0,4.3445,4.3445,4.3338,4.3391,668000.0
2005-12-13 11:30:00,8.12,8.13,8.11,8.11,600300.0,4.3391,4.3445,4.3338,4.3338,600300.0
2005-12-13 12:00:00,8.11,8.12,8.1,8.1,520700.0,4.3338,4.3391,4.3284,4.3284,520700.0
2005-12-13 12:30:00,8.1,8.11,8.08,8.08,318300.0,4.3284,4.3338,4.3178,4.3178,318300.0
2005-12-13 13:00:00,8.08,8.09,8.06,8.07,548000.0,4.3178,4.3231,4.3071,4.3124,548000.0
2005-12-13 13:30:00,8.06,8.11,8.06,8.09,1844500.0,4.3071,4.3338,4.3071,4.3231,1844500.0
2005-12-13 14:00:00,8.08,8.12,8.07,8.11,1040300.0,4.3178,4.3391,4.3124,4.3338,1040300.0
2005-12-13 14:30:00,8.11,8.12,8.08,8.1,900000.0,4.3338,4.3391,4.3178,4.3284,900000.0
2005-12-13 15:00:00,8.1,8.11,8.09,8.1,1408000.0,4.3284,4.3338,4.3231,4.3284,1408000.0
2005-12-13 15:30:00,8.1,8.12,8.09,8.11,1666900.0,4.3284,4.3391,4.3231,4.3338,1666900.0
2005-12-14 09:30:00,8.09,8.16,8.08,8.14,1353400.0,4.3231,4.3605,4.3178,4.3498,1353400.0
2005-12-14 10:00:00,8.14,8.15,8.12,8.15,531900.0,4.3498,4.3552,4.3391,4.3552,531900.0
2005-12-14 10:30:00,8.14,8.15,8.13,8.13,954800.0,4.3498,4.3552,4.3445,4.3445,954800.0
2005-12-14 11:00:00,8.13,8.15,8.12,8.12,609300.0,4.3445,4.3552,4.3391,4.3391,609300.0
2005-12-14 11:30:00,8.13,8.18,8.12,8.18,1343200.0,4.3445,4.3712,4.3391,4.3712,1343200.0
2005-12-14 12:00:00,8.17,8.19,8.16,8.17,1293300.0,4.3658,4.3765,4.3605,4.3658,1293300.0
2005-12-14 12:30:00,8.17,8.18,8.14,8.15,633300.0,4.3658,4.3712,4.3498,4.3552,633300.0
2005-12-14 13:00:00,8.15,8.19,8.14,8.18,1609300.0,4.3552,4.3765,4.3498,4.3712,1609300.0
2005-12-14 13:30:00,8.18,8.21,8.16,8.2,1285500.0,4.3712,4.3872,4.3605,4.3819,1285500.0
2005-12-14 14:00:00,8.2,8.22,8.18,8.19,1160300.0,4.3819,4.3926,4.3712,4.3765,1160300.0
2005-12-14 14:30:00,8.19,8.2,8.15,8.15,1040200.0,4.3765,4.3819,4.3552,4.3552,1040200.0
2005-12-14 15:00:00,8.15,8.17,8.15,8.15,1759900.0,4.3552,4.3658,4.3552,4.3552,1759900.0
2005-12-14 15:30:00,8.16,8.17,8.13,8.16,2816100.0,4.3605,4.3658,4.3445,4.3605,2816100.0
2005-12-15 09:30:00,8.21,8.27,8.19,8.23,1850300.0,4.3872,4.4193,4.3765,4.3979,1850300.0
2005-12-15 10:00:00,8.23,8.35,8.23,8.34,2027200.0,4.3979,4.462,4.3979,4.4567,2027200.0
2005-12-15 10:30:00,8.35,8.37,8.28,8.3,1581400.0,4.462,4.4727,4.4246,4.4353,1581400.0
2005-12-15 11:00:00,8.3,8.36,8.29,8.36,1429600.0,4.4353,4.4674,4.43,4.4674,1429600.0
2005-12-15 11:30:00,8.36,8.36,8.3,8.31,803700.0,4.4674,4.4674,4.4353,4.4407,803700.0
2005-12-15 12:00:00,8.31,8.32,8.29,8.31,1189000.0,4.4407,4.446,4.43,4.4407,1189000.0
2005-12-15 12:30:00,8.3,8.32,8.3,8.3,534500.0,4.4353,4.446,4.4353,4.4353,534500.0
2005-12-15 13:00:00,8.3,8.31,8.27,8.3,826400.0,4.4353,4.4407,4.4193,4.4353,826400.0
2005-12-15 13:30:00,8.3,8.31,8.24,8.26,1445200.0,4.4353,4.4407,4.4033,4.4139,1445200.0
2005-12-15 14:00:00,8.26,8.27,8.25,8.26,1273900.0,4.4139,4.4193,4.4086,4.4139,1273900.0
2005-12-15 14:30:00,8.26,8.27,8.23,8.23,1103900.0,4.4139,4.4193,4.3979,4.3979,1103900.0
2005-12-15 15:00:00,8.24,8.24,8.2,8.23,1088100.0,4.4033,4.4033,4.3819,4.3979,1088100.0
2005-12-15 15:30:00,8.22,8.23,8.14,8.17,2979200.0,4.3926,4.3979,4.3498,4.3658,2979200.0
2005-12-16 09:30:00,8.21,8.25,8.17,8.21,2496300.0,4.3872,4.4086,4.3658,4.3872,2496300.0
2005-12-16 10:00:00,8.21,8.21,8.18,8.19,672500.0,4.3872,4.3872,4.3712,4.3765,672500.0
2005-12-16 10:30:00,8.19,8.19,8.14,8.17,819100.0,4.3765,4.3765,4.3498,4.3658,819100.0
2005-12-16 11:00:00,8.17,8.21,8.16,8.21,1499300.0,4.3658,4.3872,4.3605,4.3872,1499300.0
2005-12-16 11:30:00,8.2,8.21,8.15,8.17,634800.0,4.3819,4.3872,4.3552,4.3658,634800.0
2005-12-16 12:00:00,8.17,8.21,8.17,8.2,494600.0,4.3658,4.3872,4.3658,4.3819,494600.0
2005-12-16 12:30:00,8.2,8.2,8.17,8.18,359900.0,4.3819,4.3819,4.3658,4.3712,359900.0
2005-12-16 13:00:00,8.18,8.18,8.17,8.18,716800.0,4.3712,4.3712,4.3658,4.3712,716800.0
2005-12-16 13:30:00,8.18,8.18,8.15,8.16,428400.0,4.3712,4.3712,4.3552,4.3605,428400.0
2005-12-16 14:00:00,8.17,8.21,8.16,8.2,1385700.0,4.3658,4.3872,4.3605,4.3819,1385700.0
2005-12-16 14:30:00,8.2,8.22,8.18,8.21,1917600.0,4.3819,4.3926,4.3712,4.3872,1917600.0
2005-12-16 15:00:00,8.21,8.28,8.21,8.28,2465700.0,4.3872,4.4246,4.3872,4.4246,2465700.0
2005-12-16 15:30:00,8.28,8.31,8.25,8.29,2877300.0,4.4246,4.4407,4.4086,4.43,2877300.0
2005-12-19 09:30:00,8.3,8.35,8.28,8.33,1305500.0,4.4353,4.462,4.4246,4.4513,1305500.0
2005-12-19 10:00:00,8.34,8.4,8.33,8.4,1100900.0,4.4567,4.4888,4.4513,4.4888,1100900.0
2005-12-19 10:30:00,8.4,8.41,8.34,8.38,931800.0,4.4888,4.4941,4.4567,4.4781,931800.0
2005-12-19 11:00:00,8.37,8.38,8.32,8.33,1629500.0,4.4727,4.4781,4.446,4.4513,1629500.0
2005-12-19 11:30:00,8.33,8.34,8.31,8.33,1367500.0,4.4513,4.4567,4.4407,4.4513,1367500.0
2005-12-19 12:00:00,8.33,8.33,8.25,8.25,1039100.0,4.4513,4.4513,4.4086,4.4086,1039100.0
2005-12-19 12:30:00,8.26,8.27,8.22,8.24,1504300.0,4.4139,4.4193,4.3926,4.4033,1504300.0
2005-12-19 13:00:00,8.25,8.26,8.22,8.22,1898000.0,4.4086,4.4139,4.3926,4.3926,1898000.0
2005-12-19 13:30:00,8.22,8.23,8.15,8.17,1547800.0,4.3926,4.3979,4.3552,4.3658,1547800.0
2005-12-19 14:00:00,8.16,8.17,8.1,8.12,1689000.0,4.3605,4.3658,4.3284,4.3391,1689000.0
2005-12-19 14:30:00,8.13,8.15,8.11,8.15,647400.0,4.3445,4.3552,4.3338,4.3552,647400.0
2005-12-19 15:00:00,8.15,8.25,8.14,8.22,2028600.0,4.3552,4.4086,4.3498,4.3926,2028600.0
2005-12-19 15:30:00,8.21,8.25,8.21,8.23,2637000.0,4.3872,4.4086,4.3872,4.3979,2637000.0
2005-12-20 09:30:00,8.16,8.25,8.11,8.13,1308200.0,4.3605,4.4086,4.3338,4.3445,1308200.0
2005-12-20 10:00:00,8.13,8.13,8.07,8.07,947300.0,4.3445,4.3445,4.3124,4.3124,947300.0
2005-12-20 10:30:00,8.07,8.11,8.07,8.08,1269900.0,4.3124,4.3338,4.3124,4.3178,1269900.0
2005-12-20 11:00:00,8.09,8.13,8.08,8.11,998900.0,4.3231,4.3445,4.3178,4.3338,998900.0
2005-12-20 11:30:00,8.11,8.12,8.09,8.1,941200.0,4.3338,4.3391,4.3231,4.3284,941200.0
2005-12-20 12:00:00,8.1,8.1,8.06,8.07,778100.0,4.3284,4.3284,4.3071,4.3124,778100.0
2005-12-20 12:30:00,8.08,8.11,8.07,8.09,686600.0,4.3178,4.3338,4.3124,4.3231,686600.0
2005-12-20 13:00:00,8.09,8.11,8.08,8.09,493800.0,4.3231,4.3338,4.3178,4.3231,493800.0
2005-12-20 13:30:00,8.09,8.11,8.08,8.08,435300.0,4.3231,4.3338,4.3178,4.3178,435300.0
2005-12-20 14:00:00,8.08,8.13,8.07,8.11,765100.0,4.3178,4.3445,4.3124,4.3338,765100.0
2005-12-20 14:30:00,8.12,8.12,8.09,8.1,677400.0,4.3391,4.3391,4.3231,4.3284,677400.0
2005-12-20 15:00:00,8.09,8.1,8.06,8.08,685600.0,4.3231,4.3284,4.3071,4.3178,685600.0
2005-12-20 15:30:00,8.07,8.08,8.05,8.06,1588600.0,4.3124,4.3178,4.3017,4.3071,1588600.0
2005-12-21 09:30:00,8.05,8.09,8.01,8.02,2331400.0,4.3017,4.3231,4.2803,4.2857,2331400.0
2005-12-21 10:00:00,8.03,8.19,8.02,8.17,3926600.0,4.291,4.3765,4.2857,4.3658,3926600.0
2005-12-21 10:30:00,8.17,8.24,8.17,8.23,1388400.0,4.3658,4.4033,4.3658,4.3979,1388400.0
2005-12-21 11:00:00,8.24,8.25,8.2,8.22,1587200.0,4.4033,4.4086,4.3819,4.3926,1587200.0
2005-12-21 11:30:00,8.23,8.25,8.2,8.22,1207500.0,4.3979,4.4086,4.3819,4.3926,1207500.0
2005-12-21 12:00:00,8.22,8.24,8.2,8.23,511200.0,4.3926,4.4033,4.3819,4.3979,511200.0
2005-12-21 12:30:00,8.22,8.24,8.18,8.19,650500.0,4.3926,4.4033,4.3712,4.3765,650500.0
2005-12-21 13:00:00,8.19,8.19,8.11,8.13,520200.0,4.3765,4.3765,4.3338,4.3445,520200.0
2005-12-21 13:30:00,8.12,8.13,8.11,8.11,427200.0,4.3391,4.3445,4.3338,4.3338,427200.0
2005-12-21 14:00:00,8.11,8.12,8.1,8.1,448300.0,4.3338,4.3391,4.3284,4.3284,448300.0
2005-12-21 14:30:00,8.1,8.15,8.08,8.1,974900.0,4.3284,4.3552,4.3178,4.3284,974900.0
2005-12-21 15:00:00,8.1,8.12,8.06,8.06,849200.0,4.3284,4.3391,4.3071,4.3071,849200.0
2005-12-21 15:30:00,8.06,8.06,8.0,8.03,1830200.0,4.3071,4.3071,4.275,4.291,1830200.0
2005-12-22 09:30:00,8.04,8.15,8.04,8.08,1248300.0,4.2964,4.3552,4.2964,4.3178,1248300.0
2005-12-22 10:00:00,8.07,8.1,8.06,8.07,758200.0,4.3124,4.3284,4.3071,4.3124,758200.0
2005-12-22 10:30:00,8.06,8.07,8.06,8.06,592200.0,4.3071,4.3124,4.3071,4.3071,592200.0
2005-12-22 11:00:00,8.07,8.07,8.03,8.03,583400.0,4.3124,4.3124,4.291,4.291,583400.0
2005-12-22 11:30:00,8.04,8.04,8.0,8.0,1372200.0,4.2964,4.2964,4.275,4.275,1372200.0
2005-12-22 12:00:00,8.0,8.01,8.0,8.0,821500.0,4.275,4.2803,4.275,4.275,821500.0
2005-12-22 12:30:00,8.01,8.01,7.99,8.0,803700.0,4.2803,4.2803,4.2697,4.275,803700.0
2005-12-22 13:00:00,8.0,8.0,7.96,7.97,1595500.0,4.275,4.275,4.2536,4.259,1595500.0
2005-12-22 13:30:00,7.96,7.97,7.91,7.92,1509300.0,4.2536,4.259,4.2269,4.2323,1509300.0
2005-12-22 14:00:00,7.92,7.99,7.91,7.96,5043600.0,4.2323,4.2697,4.2269,4.2536,5043600.0
2005-12-22 14:30:00,7.96,7.98,7.96,7.96,1008400.0,4.2536,4.2643,4.2536,4.2536,1008400.0
2005-12-22 15:00:00,7.97,7.97,7.95,7.96,1197800.0,4.259,4.259,4.2483,4.2536,1197800.0
2005-12-22 15:30:00,7.96,8.0,7.91,7.95,4021100.0,4.2536,4.275,4.2269,4.2483,4021100.0
2005-12-23 09:30:00,7.93,8.0,7.93,7.95,1681400.0,4.2376,4.275,4.2376,4.2483,1681400.0
2005-12-23 10:00:00,7.94,7.97,7.93,7.95,931000.0,4.2429,4.259,4.2376,4.2483,931000.0
2005-12-23 10:30:00,7.95,7.96,7.92,7.95,1076500.0,4.2483,4.2536,4.2323,4.2483,1076500.0
2005-12-23 11:00:00,7.95,7.96,7.93,7.96,989700.0,4.2483,4.2536,4.2376,4.2536,989700.0
2005-12-23 11:30:00,7.96,7.96,7.92,7.94,790100.0,4.2536,4.2536,4.2323,4.2429,790100.0
2005-12-23 12:00:00,7.94,7.95,7.93,7.95,362700.0,4.2429,4.2483,4.2376,4.2483,362700.0
2005-12-23 12:30:00,7.95,7.95,7.94,7.94,411100.0,4.2483,4.2483,4.2429,4.2429,411100.0
2005-12-23 13:00:00,7.94,7.95,7.93,7.93,407500.0,4.2429,4.2483,4.2376,4.2376,407500.0
2005-12-23 13:30:00,7.93,7.94,7.91,7.94,759500.0,4.2376,4.2429,4.2269,4.2429,759500.0
2005-12-23 14:00:00,7.94,7.94,7.92,7.92,427100.0,4.2429,4.2429,4.2323,4.2323,427100.0
2005-12-23 14:30:00,7.92,7.93,7.91,7.92,626900.0,4.2323,4.2376,4.2269,4.2323,626900.0
2005-12-23 15:00:00,7.93,7.93,7.91,7.93,594000.0,4.2376,4.2376,4.2269,4.2376,594000.0
2005-12-23 15:30:00,7.93,7.95,7.9,7.9,2200200.0,4.2376,4.2483,4.2216,4.2216,2200200.0
2005-12-27 09:30:00,7.91,7.96,7.91,7.95,1146500.0,4.2269,4.2536,4.2269,4.2483,1146500.0
2005-12-27 10:00:00,7.95,7.96,7.92,7.94,514400.0,4.2483,4.2536,4.2323,4.2429,514400.0
2005-12-27 10:30:00,7.95,7.95,7.93,7.93,867700.0,4.2483,4.2483,4.2376,4.2376,867700.0
2005-12-27 11:00:00,7.94,7.94,7.91,7.93,689600.0,4.2429,4.2429,4.2269,4.2376,689600.0
2005-12-27 11:30:00,7.93,7.93,7.91,7.92,507700.0,4.2376,4.2376,4.2269,4.2323,507700.0
2005-12-27 12:00:00,7.92,7.93,7.9,7.93,702300.0,4.2323,4.2376,4.2216,4.2376,702300.0
2005-12-27 12:30:00,7.92,7.94,7.92,7.93,1129200.0,4.2323,4.2429,4.2323,4.2376,1129200.0
2005-12-27 13:00:00,7.94,7.94,7.9,7.91,1388800.0,4.2429,4.2429,4.2216,4.2269,1388800.0
2005-12-27 13:30:00,7.91,7.92,7.9,7.9,617800.0,4.2269,4.2323,4.2216,4.2216,617800.0
2005-12-27 14:00:00,7.91,7.91,7.9,7.9,393900.0,4.2269,4.2269,4.2216,4.2216,393900.0
2005-12-27 14:30:00,7.91,7.91,7.88,7.88,473100.0,4.2269,4.2269,4.2109,4.2109,473100.0
2005-12-27 15:00:00,7.89,7.91,7.88,7.88,735700.0,4.2162,4.2269,4.2109,4.2109,735700.0
2005-12-27 15:30:00,7.89,7.9,7.88,7.88,877100.0,4.2162,4.2216,4.2109,4.2109,877100.0
2005-12-28 09:30:00,7.89,7.9,7.86,7.87,855400.0,4.2162,4.2216,4.2002,4.2055,855400.0
2005-12-28 10:00:00,7.87,7.88,7.87,7.87,457900.0,4.2055,4.2109,4.2055,4.2055,457900.0
2005-12-28 10:30:00,7.87,7.88,7.85,7.86,582600.0,4.2055,4.2109,4.1948,4.2002,582600.0
2005-12-28 11:00:00,7.85,7.86,7.81,7.85,807400.0,4.1948,4.2002,4.1735,4.1948,807400.0
2005-12-28 11:30:00,7.85,7.86,7.83,7.84,603900.0,4.1948,4.2002,4.1842,4.1895,603900.0
2005-12-28 12:00:00,7.83,7.84,7.79,7.8,1270000.0,4.1842,4.1895,4.1628,4.1681,1270000.0
2005-12-28 12:30:00,7.8,7.83,7.8,7.82,583000.0,4.1681,4.1842,4.1681,4.1788,583000.0
2005-12-28 13:00:00,7.81,7.82,7.8,7.8,429200.0,4.1735,4.1788,4.1681,4.1681,429200.0
2005-12-28 13:30:00,7.8,7.81,7.79,7.81,820400.0,4.1681,4.1735,4.1628,4.1735,820400.0
2005-12-28 14:00:00,7.81,7.81,7.78,7.78,465700.0,4.1735,4.1735,4.1574,4.1574,465700.0
2005-12-28 14:30:00,7.78,7.81,7.78,7.8,800900.0,4.1574,4.1735,4.1574,4.1681,800900.0
2005-12-28 15:00:00,7.79,7.86,7.79,7.84,1381300.0,4.1628,4.2002,4.1628,4.1895,1381300.0
2005-12-28 15:30:00,7.84,7.87,7.84,7.85,1940200.0,4.1895,4.2055,4.1895,4.1948,1940200.0
2005-12-29 09:30:00,7.81,7.81,7.75,7.76,1505100.0,4.1735,4.1735,4.1414,4.1468,1505100.0
2005-12-29 10:00:00,7.76,7.76,7.73,7.75,776500.0,4.1468,4.1468,4.1307,4.1414,776500.0
2005-12-29 10:30:00,7.75,7.77,7.74,7.76,1468300.0,4.1414,4.1521,4.1361,4.1468,1468300.0
2005-12-29 11:00:00,7.77,7.77,7.74,7.75,816200.0,4.1521,4.1521,4.1361,4.1414,816200.0
2005-12-29 11:30:00,7.75,7.75,7.73,7.74,1211100.0,4.1414,4.1414,4.1307,4.1361,1211100.0
2005-12-29 12:00:00,7.75,7.75,7.73,7.75,533600.0,4.1414,4.1414,4.1307,4.1414,533600.0
2005-12-29 12:30:00,7.74,7.76,7.74,7.74,619500.0,4.1361,4.1468,4.1361,4.1361,619500.0
2005-12-29 13:00:00,7.74,7.75,7.74,7.74,373100.0,4.1361,4.1414,4.1361,4.1361,373100.0
2005-12-29 13:30:00,7.75,7.76,7.73,7.76,1245800.0,4.1414,4.1468,4.1307,4.1468,1245800.0
2005-12-29 14:00:00,7.75,7.85,7.75,7.82,2498400.0,4.1414,4.1948,4.1414,4.1788,2498400.0
2005-12-29 14:30:00,7.82,7.85,7.8,7.84,1376600.0,4.1788,4.1948,4.1681,4.1895,1376600.0
2005-12-29 15:00:00,7.83,7.84,7.8,7.8,1089600.0,4.1842,4.1895,4.1681,4.1681,1089600.0
2005-12-29 15:30:00,7.8,7.83,7.8,7.83,2667000.0,4.1681,4.1842,4.1681,4.1842,2667000.0
2005-12-30 09:30:00,7.75,7.89,7.75,7.88,1806600.0,4.1414,4.2162,4.1414,4.2109,1806600.0
2005-12-30 10:00:00,7.88,7.88,7.79,7.82,1793600.0,4.2109,4.2109,4.1628,4.1788,1793600.0
2005-12-30 10:30:00,7.82,7.83,7.8,7.82,915700.0,4.1788,4.1842,4.1681,4.1788,915700.0
2005-12-30 11:00:00,7.81,7.84,7.8,7.84,1205600.0,4.1735,4.1895,4.1681,4.1895,1205600.0
2005-12-30 11:30:00,7.84,7.88,7.83,7.83,1836300.0,4.1895,4.2109,4.1842,4.1842,1836300.0
2005-12-30 12:00:00,7.83,7.85,7.79,7.79,1230300.0,4.1842,4.1948,4.1628,4.1628,1230300.0
2005-12-30 12:30:00,7.79,7.8,7.76,7.77,868000.0,4.1628,4.1681,4.1468,4.1521,868000.0
2005-12-30 13:00:00,7.76,7.8,7.75,7.75,955100.0,4.1468,4.1681,4.1414,4.1414,955100.0
2005-12-30 13:30:00,7.75,7.79,7.75,7.78,722400.0,4.1414,4.1628,4.1414,4.1574,722400.0
2005-12-30 14:00:00,7.78,7.78,7.75,7.75,844700.0,4.1574,4.1574,4.1414,4.1414,844700.0
2005-12-30 14:30:00,7.75,7.76,7.71,7.73,1617100.0,4.1414,4.1468,4.12,4.1307,1617100.0
2005-12-30 15:00:00,7.73,7.74,7.64,7.71,2469100.0,4.1307,4.1361,4.0826,4.12,2469100.0
2005-12-30 15:30:00,7.71,7.72,7.68,7.71,3390400.0,4.12,4.1254,4.104,4.12,3390400.0
2006-01-03 09:30:00,7.72,7.76,7.72,7.73,2201600.0,4.1254,4.1468,4.1254,4.1307,2201600.0
2006-01-03 10:00:00,7.73,7.74,7.66,7.69,1097200.0,4.1307,4.1361,4.0933,4.1093,1097200.0
2006-01-03 10:30:00,7.69,7.72,7.67,7.71,1374100.0,4.1093,4.1254,4.0987,4.12,1374100.0
2006-01-03 11:00:00,7.71,7.72,7.68,7.68,712700.0,4.12,4.1254,4.104,4.104,712700.0
2006-01-03 11:30:00,7.69,7.74,7.68,7.74,1401100.0,4.1093,4.1361,4.104,4.1361,1401100.0
2006-01-03 12:00:00,7.74,7.76,7.7,7.75,1356200.0,4.1361,4.1468,4.1147,4.1414,1356200.0
2006-01-03 12:30:00,7.76,7.76,7.72,7.73,666100.0,4.1468,4.1468,4.1254,4.1307,666100.0
2006-01-03 13:00:00,7.74,7.78,7.73,7.74,1091200.0,4.1361,4.1574,4.1307,4.1361,1091200.0
2006-01-03 13:30:00,7.74,7.78,7.73,7.76,807100.0,4.1361,4.1574,4.1307,4.1468,807100.0
2006-01-03 14:00:00,7.76,7.78,7.76,7.76,817900.0,4.1468,4.1574,4.1468,4.1468,817900.0
2006-01-03 14:30:00,7.77,7.78,7.75,7.78,881400.0,4.1521,4.1574,4.1414,4.1574,881400.0
2006-01-03 15:00:00,7.78,7.81,7.76,7.8,1677400.0,4.1574,4.1735,4.1468,4.1681,1677400.0
2006-01-03 15:30:00,7.8,7.85,7.79,7.83,1904900.0,4.1681,4.1948,4.1628,4.1842,1904900.0
2006-01-04 09:30:00,7.83,7.87,7.82,7.86,2553700.0,4.1842,4.2055,4.1788,4.2002,2553700.0
2006-01-04 10:00:00,7.86,7.9,7.85,7.88,1513200.0,4.2002,4.2216,4.1948,4.2109,1513200.0
2006-01-04 10:30:00,7.88,7.92,7.87,7.9,2298000.0,4.2109,4.2323,4.2055,4.2216,2298000.0
2006-01-04 11:00:00,7.9,7.95,7.88,7.93,1947800.0,4.2216,4.2483,4.2109,4.2376,1947800.0
2006-01-04 11:30:00,7.93,8.06,7.92,8.04,2820000.0,4.2376,4.3071,4.2323,4.2964,2820000.0
2006-01-04 12:00:00,8.04,8.06,7.87,7.98,2782700.0,4.2964,4.3071,4.2055,4.2643,2782700.0
2006-01-04 12:30:00,7.98,7.99,7.92,7.92,906600.0,4.2643,4.2697,4.2323,4.2323,906600.0
2006-01-04 13:00:00,7.92,7.95,7.91,7.94,867900.0,4.2323,4.2483,4.2269,4.2429,867900.0
2006-01-04 13:30:00,7.94,8.0,7.9,7.98,1749200.0,4.2429,4.275,4.2216,4.2643,1749200.0
2006-01-04 14:00:00,7.98,8.0,7.97,8.0,1383900.0,4.2643,4.275,4.259,4.275,1383900.0
2006-01-04 14:30:00,8.0,8.06,7.99,8.05,2740700.0,4.275,4.3071,4.2697,4.3017,2740700.0
2006-01-04 15:00:00,8.05,8.08,8.02,8.04,4416100.0,4.3017,4.3178,4.2857,4.2964,4416100.0
2006-01-04 15:30:00,8.04,8.06,7.98,8.01,5699500.0,4.2964,4.3071,4.2643,4.2803,5699500.0
2006-01-05 09:30:00,8.05,8.14,8.03,8.12,3041600.0,4.3017,4.3498,4.291,4.3391,3041600.0
2006-01-05 10:00:00,8.12,8.24,8.11,8.23,3289800.0,4.3391,4.4033,4.3338,4.3979,3289800.0
2006-01-05 10:30:00,8.23,8.27,8.17,8.19,2673900.0,4.3979,4.4193,4.3658,4.3765,2673900.0
2006-01-05 11:00:00,8.19,8.22,8.16,8.16,2543600.0,4.3765,4.3926,4.3605,4.3605,2543600.0
2006-01-05 11:30:00,8.17,8.21,8.16,8.19,1975100.0,4.3658,4.3872,4.3605,4.3765,1975100.0
2006-01-05 12:00:00,8.19,8.22,8.15,8.21,2210700.0,4.3765,4.3926,4.3552,4.3872,2210700.0
2006-01-05 12:30:00,8.22,8.23,8.19,8.2,688600.0,4.3926,4.3979,4.3765,4.3819,688600.0
2006-01-05 13:00:00,8.19,8.2,8.17,8.18,440100.0,4.3765,4.3819,4.3658,4.3712,440100.0
2006-01-05 13:30:00,8.18,8.2,8.16,8.18,1522500.0,4.3712,4.3819,4.3605,4.3712,1522500.0
2006-01-05 14:00:00,8.19,8.19,8.17,8.18,658300.0,4.3765,4.3765,4.3658,4.3712,658300.0
2006-01-05 14:30:00,8.18,8.19,8.16,8.18,1252800.0,4.3712,4.3765,4.3605,4.3712,1252800.0
2006-01-05 15:00:00,8.19,8.31,8.18,8.3,3362300.0,4.3765,4.4407,4.3712,4.4353,3362300.0
2006-01-05 15:30:00,8.31,8.4,8.27,8.34,6422700.0,4.4407,4.4888,4.4193,4.4567,6422700.0
2006-01-06 09:30:00,8.3,8.44,8.27,8.42,3160700.0,4.4353,4.5101,4.4193,4.4994,3160700.0
2006-01-06 10:00:00,8.43,8.43,8.36,8.38,2872500.0,4.5048,4.5048,4.4674,4.4781,2872500.0
2006-01-06 10:30:00,8.39,8.4,8.37,8.39,3075400.0,4.4834,4.4888,4.4727,4.4834,3075400.0
2006-01-06 11:00:00,8.39,8.43,8.38,8.42,1558200.0,4.4834,4.5048,4.4781,4.4994,1558200.0
2006-01-06 11:30:00,8.42,8.42,8.34,8.38,1594600.0,4.4994,4.4994,4.4567,4.4781,1594600.0
2006-01-06 12:00:00,8.38,8.48,8.37,8.48,2794300.0,4.4781,4.5315,4.4727,4.5315,2794300.0
2006-01-06 12:30:00,8.47,8.56,8.47,8.55,3954000.0,4.5262,4.5743,4.5262,4.5689,3954000.0
2006-01-06 13:00:00,8.55,8.6,8.51,8.59,5006400.0,4.5689,4.5956,4.5475,4.5903,5006400.0
2006-01-06 13:30:00,8.6,8.66,8.59,8.64,3361000.0,4.5956,4.6277,4.5903,4.617,3361000.0
2006-01-06 14:00:00,8.64,8.65,8.58,8.58,3484200.0,4.617,4.6223,4.5849,4.5849,3484200.0
2006-01-06 14:30:00,8.57,8.59,8.56,8.58,2201100.0,4.5796,4.5903,4.5743,4.5849,2201100.0
2006-01-06 15:00:00,8.58,8.6,8.55,8.55,2366200.0,4.5849,4.5956,4.5689,4.5689,2366200.0
2006-01-06 15:30:00,8.55,8.57,8.51,8.51,3528000.0,4.5689,4.5796,4.5475,4.5475,3528000.0
2006-01-09 09:30:00,8.65,8.86,8.65,8.77,4178500.0,4.6223,4.7346,4.6223,4.6865,4178500.0
2006-01-09 10:00:00,8.77,8.78,8.65,8.75,1627800.0,4.6865,4.6918,4.6223,4.6758,1627800.0
2006-01-09 10:30:00,8.75,8.8,8.71,8.8,1349700.0,4.6758,4.7025,4.6544,4.7025,1349700.0
2006-01-09 11:00:00,8.8,8.81,8.76,8.78,1643400.0,4.7025,4.7078,4.6811,4.6918,1643400.0
2006-01-09 11:30:00,8.77,8.78,8.66,8.68,1817500.0,4.6865,4.6918,4.6277,4.6384,1817500.0
2006-01-09 12:00:00,8.68,8.7,8.66,8.68,1017400.0,4.6384,4.6491,4.6277,4.6384,1017400.0
2006-01-09 12:30:00,8.69,8.73,8.65,8.71,1184300.0,4.6437,4.6651,4.6223,4.6544,1184300.0
2006-01-09 13:00:00,8.71,8.73,8.69,8.72,882900.0,4.6544,4.6651,4.6437,4.6598,882900.0
2006-01-09 13:30:00,8.72,8.8,8.71,8.79,1681500.0,4.6598,4.7025,4.6544,4.6972,1681500.0
2006-01-09 14:00:00,8.79,8.8,8.77,8.77,1027600.0,4.6972,4.7025,4.6865,4.6865,1027600.0
2006-01-09 14:30:00,8.77,8.78,8.68,8.68,2206300.0,4.6865,4.6918,4.6384,4.6384,2206300.0
2006-01-09 15:00:00,8.68,8.69,8.6,8.62,2958500.0,4.6384,4.6437,4.5956,4.6063,2958500.0
2006-01-09 15:30:00,8.61,8.65,8.61,8.61,4624900.0,4.601,4.6223,4.601,4.601,4624900.0
2006-01-10 09:30:00,8.68,8.68,8.53,8.68,2332800.0,4.6384,4.6384,4.5582,4.6384,2332800.0
2006-01-10 10:00:00,8.68,8.78,8.67,8.78,2179800.0,4.6384,4.6918,4.633,4.6918,2179800.0
2006-01-10 10:30:00,8.78,8.81,8.76,8.79,1701300.0,4.6918,4.7078,4.6811,4.6972,1701300.0
2006-01-10 11:00:00,8.78,8.8,8.73,8.74,1142100.0,4.6918,4.7025,4.6651,4.6704,1142100.0
2006-01-10 11:30:00,8.75,8.76,8.73,8.75,1623800.0,4.6758,4.6811,4.6651,4.6758,1623800.0
2006-01-10 12:00:00,8.76,8.82,8.74,8.81,2059700.0,4.6811,4.7132,4.6704,4.7078,2059700.0
2006-01-10 12:30:00,8.8,8.81,8.76,8.8,1319800.0,4.7025,4.7078,4.6811,4.7025,1319800.0
2006-01-10 13:00:00,8.81,8.91,8.8,8.9,2677900.0,4.7078,4.7613,4.7025,4.7559,2677900.0
2006-01-10 13:30:00,8.9,8.91,8.83,8.84,1337700.0,4.7559,4.7613,4.7185,4.7239,1337700.0
2006-01-10 14:00:00,8.84,8.85,8.81,8.82,1834300.0,4.7239,4.7292,4.7078,4.7132,1834300.0
2006-01-10 14:30:00,8.83,8.83,8.76,8.78,2237600.0,4.7185,4.7185,4.6811,4.6918,2237600.0
2006-01-10 15:00:00,8.78,8.79,8.77,8.77,2239300.0,4.6918,4.6972,4.6865,4.6865,2239300.0
2006-01-10 15:30:00,8.78,8.78,8.72,8.77,4563000.0,4.6918,4.6918,4.6598,4.6865,4563000.0
2006-01-11 09:30:00,8.81,8.87,8.79,8.84,2240600.0,4.7078,4.7399,4.6972,4.7239,2240600.0
2006-01-11 10:00:00,8.83,8.86,8.82,8.86,1611700.0,4.7185,4.7346,4.7132,4.7346,1611700.0
2006-01-11 10:30:00,8.86,8.86,8.82,8.85,1169300.0,4.7346,4.7346,4.7132,4.7292,1169300.0
2006-01-11 11:00:00,8.84,8.88,8.84,8.86,1650600.0,4.7239,4.7453,4.7239,4.7346,1650600.0
2006-01-11 11:30:00,8.87,8.9,8.78,8.8,2369000.0,4.7399,4.7559,4.6918,4.7025,2369000.0
2006-01-11 12:00:00,8.8,8.87,8.77,8.84,2192700.0,4.7025,4.7399,4.6865,4.7239,2192700.0
2006-01-11 12:30:00,8.85,8.86,8.82,8.84,817900.0,4.7292,4.7346,4.7132,4.7239,817900.0
2006-01-11 13:00:00,8.84,8.89,8.83,8.85,949000.0,4.7239,4.7506,4.7185,4.7292,949000.0
2006-01-11 13:30:00,8.85,8.86,8.83,8.84,1078700.0,4.7292,4.7346,4.7185,4.7239,1078700.0
2006-01-11 14:00:00,8.84,8.85,8.81,8.82,971200.0,4.7239,4.7292,4.7078,4.7132,971200.0
2006-01-11 14:30:00,8.81,8.87,8.8,8.86,2376600.0,4.7078,4.7399,4.7025,4.7346,2376600.0
2006-01-11 15:00:00,8.87,8.9,8.86,8.9,1629800.0,4.7399,4.7559,4.7346,4.7559,1629800.0
2006-01-11 15:30:00,8.9,8.96,8.9,8.92,3673800.0,4.7559,4.788,4.7559,4.7666,3673800.0
2006-01-12 09:30:00,8.86,8.87,8.77,8.78,1847800.0,4.7346,4.7399,4.6865,4.6918,1847800.0
2006-01-12 10:00:00,8.77,8.78,8.55,8.64,3206400.0,4.6865,4.6918,4.5689,4.617,3206400.0
2006-01-12 10:30:00,8.64,8.71,8.62,8.7,1998500.0,4.617,4.6544,4.6063,4.6491,1998500.0
2006-01-12 11:00:00,8.7,8.71,8.0,8.69,1059400.0,4.6491,4.6544,4.275,4.6437,1059400.0
2006-01-12 11:30:00,8.69,8.7,8.66,8.68,653800.0,4.6437,4.6491,4.6277,4.6384,653800.0
2006-01-12 12:00:00,8.68,8.69,8.66,8.67,489300.0,4.6384,4.6437,4.6277,4.633,489300.0
2006-01-12 12:30:00,8.67,8.68,8.62,8.64,795200.0,4.633,4.6384,4.6063,4.617,795200.0
2006-01-12 13:00:00,8.62,8.65,8.61,8.63,783100.0,4.6063,4.6223,4.601,4.6117,783100.0
2006-01-12 13:30:00,8.63,8.64,8.55,8.56,1066300.0,4.6117,4.617,4.5689,4.5743,1066300.0
2006-01-12 14:00:00,8.55,8.59,8.5,8.56,2157300.0,4.5689,4.5903,4.5422,4.5743,2157300.0
2006-01-12 14:30:00,8.56,8.59,8.54,8.59,3161900.0,4.5743,4.5903,4.5636,4.5903,3161900.0
2006-01-12 15:00:00,8.59,8.66,8.58,8.59,3686400.0,4.5903,4.6277,4.5849,4.5903,3686400.0
2006-01-12 15:30:00,8.58,8.6,8.53,8.55,6502000.0,4.5849,4.5956,4.5582,4.5689,6502000.0
2006-01-13 09:30:00,8.56,8.62,8.51,8.61,2587800.0,4.5743,4.6063,4.5475,4.601,2587800.0
2006-01-13 10:00:00,8.61,8.64,8.58,8.61,3967200.0,4.601,4.617,4.5849,4.601,3967200.0
2006-01-13 10:30:00,8.61,8.63,8.59,8.59,1648500.0,4.601,4.6117,4.5903,4.5903,1648500.0
2006-01-13 11:00:00,8.6,8.62,8.58,8.59,1289500.0,4.5956,4.6063,4.5849,4.5903,1289500.0
2006-01-13 11:30:00,8.58,8.6,8.54,8.54,972900.0,4.5849,4.5956,4.5636,4.5636,972900.0
2006-01-13 12:00:00,8.54,8.55,8.51,8.53,1102800.0,4.5636,4.5689,4.5475,4.5582,1102800.0
2006-01-13 12:30:00,8.53,8.53,8.43,8.46,2718900.0,4.5582,4.5582,4.5048,4.5208,2718900.0
2006-01-13 13:00:00,8.46,8.54,8.46,8.49,994700.0,4.5208,4.5636,4.5208,4.5368,994700.0
2006-01-13 13:30:00,8.49,8.5,8.48,8.5,587400.0,4.5368,4.5422,4.5315,4.5422,587400.0
2006-01-13 14:00:00,8.49,8.51,8.47,8.49,1271000.0,4.5368,4.5475,4.5262,4.5368,1271000.0
2006-01-13 14:30:00,8.5,8.54,8.49,8.5,1902500.0,4.5422,4.5636,4.5368,4.5422,1902500.0
2006-01-13 15:00:00,8.5,8.53,8.49,8.5,1208800.0,4.5422,4.5582,4.5368,4.5422,1208800.0
2006-01-13 15:30:00,8.51,8.57,8.5,8.55,3117400.0,4.5475,4.5796,4.5422,4.5689,3117400.0
2006-01-17 09:30:00,8.55,8.58,8.46,8.5,1359400.0,4.5689,4.5849,4.5208,4.5422,1359400.0
2006-01-17 10:00:00,8.5,8.52,8.42,8.44,2354600.0,4.5422,4.5529,4.4994,4.5101,2354600.0
2006-01-17 10:30:00,8.43,8.45,8.33,8.36,3182100.0,4.5048,4.5155,4.4513,4.4674,3182100.0
2006-01-17 11:00:00,8.36,8.42,8.34,8.34,1596700.0,4.4674,4.4994,4.4567,4.4567,1596700.0
2006-01-17 11:30:00,8.35,8.37,8.31,8.33,1325000.0,4.462,4.4727,4.4407,4.4513,1325000.0
2006-01-17 12:00:00,8.33,8.37,8.32,8.35,583600.0,4.4513,4.4727,4.446,4.462,583600.0
2006-01-17 12:30:00,8.35,8.36,8.32,8.33,741400.0,4.462,4.4674,4.446,4.4513,741400.0
2006-01-17 13:00:00,8.33,8.33,8.24,8.25,2447500.0,4.4513,4.4513,4.4033,4.4086,2447500.0
2006-01-17 13:30:00,8.24,8.24,8.19,8.22,1903800.0,4.4033,4.4033,4.3765,4.3926,1903800.0
2006-01-17 14:00:00,8.22,8.32,8.21,8.27,1041300.0,4.3926,4.446,4.3872,4.4193,1041300.0
2006-01-17 14:30:00,8.26,8.29,8.26,8.28,535300.0,4.4139,4.43,4.4139,4.4246,535300.0
2006-01-17 15:00:00,8.28,8.31,8.26,8.3,878600.0,4.4246,4.4407,4.4139,4.4353,878600.0
2006-01-17 15:30:00,8.31,8.33,8.3,8.31,1462600.0,4.4407,4.4513,4.4353,4.4407,1462600.0
2006-01-18 09:30:00,8.31,8.32,8.18,8.23,2120200.0,4.4407,4.446,4.3712,4.3979,2120200.0
2006-01-18 10:00:00,8.23,8.26,8.19,8.23,2440300.0,4.3979,4.4139,4.3765,4.3979,2440300.0
2006-01-18 10:30:00,8.22,8.23,8.2,8.22,1104700.0,4.3926,4.3979,4.3819,4.3926,1104700.0
2006-01-18 11:00:00,8.21,8.24,8.21,8.23,817200.0,4.3872,4.4033,4.3872,4.3979,817200.0
2006-01-18 11:30:00,8.24,8.24,8.22,8.24,938400.0,4.4033,4.4033,4.3926,4.4033,938400.0
2006-01-18 12:00:00,8.23,8.29,8.23,8.27,885400.0,4.3979,4.43,4.3979,4.4193,885400.0
2006-01-18 12:30:00,8.27,8.27,8.25,8.27,437400.0,4.4193,4.4193,4.4086,4.4193,437400.0
2006-01-18 13:00:00,8.27,8.28,8.26,8.26,381100.0,4.4193,4.4246,4.4139,4.4139,381100.0
2006-01-18 13:30:00,8.26,8.27,8.17,8.19,1994100.0,4.4139,4.4193,4.3658,4.3765,1994100.0
2006-01-18 14:00:00,8.18,8.24,8.18,8.22,1367200.0,4.3712,4.4033,4.3712,4.3926,1367200.0
2006-01-18 14:30:00,8.22,8.23,8.18,8.19,1016300.0,4.3926,4.3979,4.3712,4.3765,1016300.0
2006-01-18 15:00:00,8.19,8.2,8.16,8.19,1711700.0,4.3765,4.3819,4.3605,4.3765,1711700.0
2006-01-18 15:30:00,8.19,8.22,8.17,8.21,2055400.0,4.3765,4.3926,4.3658,4.3872,2055400.0
2006-01-19 09:30:00,8.2,8.24,8.2,8.22,2023300.0,4.3819,4.4033,4.3819,4.3926,2023300.0
2006-01-19 10:00:00,8.22,8.23,8.2,8.22,1234700.0,4.3926,4.3979,4.3819,4.3926,1234700.0
2006-01-19 10:30:00,8.22,8.23,8.2,8.21,1168600.0,4.3926,4.3979,4.3819,4.3872,1168600.0
2006-01-19 11:00:00,8.21,8.21,8.16,8.19,1351400.0,4.3872,4.3872,4.3605,4.3765,1351400.0
2006-01-19 11:30:00,8.19,8.21,8.18,8.2,806400.0,4.3765,4.3872,4.3712,4.3819,806400.0
2006-01-19 12:00:00,8.2,8.23,8.2,8.22,1069200.0,4.3819,4.3979,4.3819,4.3926,1069200.0
2006-01-19 12:30:00,8.22,8.29,8.21,8.29,1409600.0,4.3926,4.43,4.3872,4.43,1409600.0
2006-01-19 13:00:00,8.28,8.31,8.27,8.29,1101600.0,4.4246,4.4407,4.4193,4.43,1101600.0
2006-01-19 13:30:00,8.3,8.37,8.3,8.32,1389000.0,4.4353,4.4727,4.4353,4.446,1389000.0
2006-01-19 14:00:00,8.32,8.33,8.28,8.28,555400.0,4.446,4.4513,4.4246,4.4246,555400.0
2006-01-19 14:30:00,8.29,8.29,8.25,8.27,1630000.0,4.43,4.43,4.4086,4.4193,1630000.0
2006-01-19 15:00:00,8.27,8.33,8.24,8.25,1769400.0,4.4193,4.4513,4.4033,4.4086,1769400.0
2006-01-19 15:30:00,8.25,8.25,8.2,8.21,2638200.0,4.4086,4.4086,4.3819,4.3872,2638200.0
2006-01-20 09:30:00,8.3,8.3,8.07,8.07,3271500.0,4.4353,4.4353,4.3124,4.3124,3271500.0
2006-01-20 10:00:00,8.08,8.08,8.0,8.02,3174900.0,4.3178,4.3178,4.275,4.2857,3174900.0
2006-01-20 10:30:00,8.01,8.06,7.99,8.01,4163800.0,4.2803,4.3071,4.2697,4.2803,4163800.0
2006-01-20 11:00:00,8.01,8.02,8.0,8.01,2181800.0,4.2803,4.2857,4.275,4.2803,2181800.0
2006-01-20 11:30:00,8.01,8.09,8.01,8.03,2559000.0,4.2803,4.3231,4.2803,4.291,2559000.0
2006-01-20 12:00:00,8.03,8.06,8.03,8.05,1002100.0,4.291,4.3071,4.291,4.3017,1002100.0
2006-01-20 12:30:00,8.04,8.08,8.04,8.06,729800.0,4.2964,4.3178,4.2964,4.3071,729800.0
2006-01-20 13:00:00,8.06,8.06,8.03,8.05,1035900.0,4.3071,4.3071,4.291,4.3017,1035900.0
2006-01-20 13:30:00,8.05,8.06,8.04,8.04,778000.0,4.3017,4.3071,4.2964,4.2964,778000.0
2006-01-20 14:00:00,8.05,8.05,8.0,8.02,2445800.0,4.3017,4.3017,4.275,4.2857,2445800.0
2006-01-20 14:30:00,8.02,8.04,7.99,8.02,4081200.0,4.2857,4.2964,4.2697,4.2857,4081200.0
2006-01-20 15:00:00,8.02,8.02,7.96,7.97,3786300.0,4.2857,4.2857,4.2536,4.259,3786300.0
2006-01-20 15:30:00,7.97,7.97,7.85,7.86,8119400.0,4.259,4.259,4.1948,4.2002,8119400.0
2006-01-23 09:30:00,8.3,8.54,8.28,8.54,11803100.0,4.4353,4.5636,4.4246,4.5636,11803100.0
2006-01-23 10:00:00,8.54,8.59,8.38,8.39,7336200.0,4.5636,4.5903,4.4781,4.4834,7336200.0
2006-01-23 10:30:00,8.38,8.53,8.35,8.52,7817500.0,4.4781,4.5582,4.462,4.5529,7817500.0
2006-01-23 11:00:00,8.52,8.59,8.52,8.54,6251000.0,4.5529,4.5903,4.5529,4.5636,6251000.0
2006-01-23 11:30:00,8.55,8.55,8.45,8.5,4171000.0,4.5689,4.5689,4.5155,4.5422,4171000.0
2006-01-23 12:00:00,8.5,8.51,8.37,8.38,3735000.0,4.5422,4.5475,4.4727,4.4781,3735000.0
2006-01-23 12:30:00,8.38,8.42,8.3,8.42,3187900.0,4.4781,4.4994,4.4353,4.4994,3187900.0
2006-01-23 13:00:00,8.41,8.42,8.32,8.35,3602200.0,4.4941,4.4994,4.446,4.462,3602200.0
2006-01-23 13:30:00,8.35,8.36,8.31,8.33,2349000.0,4.462,4.4674,4.4407,4.4513,2349000.0
2006-01-23 14:00:00,8.33,8.4,8.32,8.36,2243100.0,4.4513,4.4888,4.446,4.4674,2243100.0
2006-01-23 14:30:00,8.37,8.37,8.33,8.37,2271300.0,4.4727,4.4727,4.4513,4.4727,2271300.0
2006-01-23 15:00:00,8.36,8.37,8.33,8.34,3480400.0,4.4674,4.4727,4.4513,4.4567,3480400.0
2006-01-23 15:30:00,8.34,8.39,8.27,8.28,5032300.0,4.4567,4.4834,4.4193,4.4246,5032300.0
2006-01-24 09:30:00,8.4,8.4,8.3,8.39,3277700.0,4.4888,4.4888,4.4353,4.4834,3277700.0
2006-01-24 10:00:00,8.39,8.4,8.21,8.21,3521500.0,4.4834,4.4888,4.3872,4.3872,3521500.0
2006-01-24 10:30:00,8.21,8.25,8.21,8.22,1943300.0,4.3872,4.4086,4.3872,4.3926,1943300.0
2006-01-24 11:00:00,8.23,8.23,8.15,8.2,2588300.0,4.3979,4.3979,4.3552,4.3819,2588300.0
2006-01-24 11:30:00,8.2,8.31,8.2,8.29,2115200.0,4.3819,4.4407,4.3819,4.43,2115200.0
2006-01-24 12:00:00,8.29,8.35,8.25,8.26,1380000.0,4.43,4.462,4.4086,4.4139,1380000.0
2006-01-24 12:30:00,8.26,8.34,8.25,8.32,1842900.0,4.4139,4.4567,4.4086,4.446,1842900.0
2006-01-24 13:00:00,8.31,8.33,8.27,8.28,1204400.0,4.4407,4.4513,4.4193,4.4246,1204400.0
2006-01-24 13:30:00,8.28,8.34,8.27,8.34,937900.0,4.4246,4.4567,4.4193,4.4567,937900.0
2006-01-24 14:00:00,8.33,8.35,8.28,8.3,1676600.0,4.4513,4.462,4.4246,4.4353,1676600.0
2006-01-24 14:30:00,8.3,8.36,8.29,8.36,2260800.0,4.4353,4.4674,4.43,4.4674,2260800.0
2006-01-24 15:00:00,8.36,8.39,8.34,8.37,3443800.0,4.4674,4.4834,4.4567,4.4727,3443800.0
2006-01-24 15:30:00,8.37,8.42,8.36,8.4,3518900.0,4.4727,4.4994,4.4674,4.4888,3518900.0
2006-01-25 09:30:00,8.42,8.44,8.35,8.37,1813700.0,4.4994,4.5101,4.462,4.4727,1813700.0
2006-01-25 10:00:00,8.37,8.39,8.34,8.36,1499400.0,4.4727,4.4834,4.4567,4.4674,1499400.0
2006-01-25 10:30:00,8.35,8.36,8.29,8.32,1531100.0,4.462,4.4674,4.43,4.446,1531100.0
2006-01-25 11:00:00,8.32,8.39,8.31,8.38,1784600.0,4.446,4.4834,4.4407,4.4781,1784600.0
2006-01-25 11:30:00,8.38,8.38,8.34,8.35,497600.0,4.4781,4.4781,4.4567,4.462,497600.0
2006-01-25 12:00:00,8.35,8.35,8.31,8.31,379700.0,4.462,4.462,4.4407,4.4407,379700.0
2006-01-25 12:30:00,8.32,8.36,8.31,8.36,1452500.0,4.446,4.4674,4.4407,4.4674,1452500.0
2006-01-25 13:00:00,8.36,8.36,8.33,8.33,731500.0,4.4674,4.4674,4.4513,4.4513,731500.0
2006-01-25 13:30:00,8.34,8.35,8.32,8.33,983900.0,4.4567,4.462,4.446,4.4513,983900.0
2006-01-25 14:00:00,8.32,8.33,8.32,8.32,333400.0,4.446,4.4513,4.446,4.446,333400.0
2006-01-25 14:30:00,8.33,8.41,8.32,8.4,3183900.0,4.4513,4.4941,4.446,4.4888,3183900.0
2006-01-25 15:00:00,8.39,8.51,8.38,8.51,6654900.0,4.4834,4.5475,4.4781,4.5475,6654900.0
2006-01-25 15:30:00,8.51,8.63,8.48,8.63,7280000.0,4.5475,4.6117,4.5315,4.6117,7280000.0
2006-01-26 09:30:00,10.0,10.0,8.41,8.46,3326800.0,5.4054,5.4054,4.5459,4.573,3326800.0
2006-01-26 10:00:00,8.46,8.5,8.4,8.44,2697100.0,4.573,4.5946,4.5405,4.5621,2697100.0
2006-01-26 10:30:00,8.44,8.5,8.42,8.48,3159600.0,4.5621,4.5946,4.5513,4.5838,3159600.0
2006-01-26 11:00:00,8.48,8.5,8.45,8.48,1780500.0,4.5838,4.5946,4.5676,4.5838,1780500.0
2006-01-26 11:30:00,8.48,8.5,8.46,8.5,1737300.0,4.5838,4.5946,4.573,4.5946,1737300.0
2006-01-26 12:00:00,8.49,8.55,8.48,8.54,1963700.0,4.5892,4.6216,4.5838,4.6162,1963700.0
2006-01-26 12:30:00,8.54,8.54,8.5,8.51,2169700.0,4.6162,4.6162,4.5946,4.6,2169700.0
2006-01-26 13:00:00,8.51,8.54,8.49,8.54,1772800.0,4.6,4.6162,4.5892,4.6162,1772800.0
2006-01-26 13:30:00,8.53,8.54,8.51,8.53,873200.0,4.6108,4.6162,4.6,4.6108,873200.0
2006-01-26 14:00:00,8.52,8.54,8.52,8.54,1153500.0,4.6054,4.6162,4.6054,4.6162,1153500.0
2006-01-26 14:30:00,8.53,8.62,8.53,8.6,4462600.0,4.6108,4.6594,4.6108,4.6486,4462600.0
2006-01-26 15:00:00,8.6,8.67,8.57,8.67,3887000.0,4.6486,4.6865,4.6324,4.6865,3887000.0
2006-01-26 15:30:00,8.67,8.71,8.63,8.66,5608200.0,4.6865,4.7081,4.6649,4.6811,5608200.0
2006-01-27 09:30:00,8.68,8.68,8.52,8.58,2383700.0,4.6919,4.6919,4.6054,4.6378,2383700.0
2006-01-27 10:00:00,8.58,8.63,8.57,8.59,2805400.0,4.6378,4.6649,4.6324,4.6432,2805400.0
2006-01-27 10:30:00,8.59,8.62,8.59,8.62,1703700.0,4.6432,4.6594,4.6432,4.6594,1703700.0
2006-01-27 11:00:00,8.61,8.63,8.61,8.61,1081500.0,4.654,4.6649,4.654,4.654,1081500.0
2006-01-27 11:30:00,8.62,8.71,8.6,8.67,3782200.0,4.6594,4.7081,4.6486,4.6865,3782200.0
2006-01-27 12:00:00,8.68,8.76,8.61,8.76,3091300.0,4.6919,4.7351,4.654,4.7351,3091300.0
2006-01-27 12:30:00,8.76,8.81,8.7,8.78,3280400.0,4.7351,4.7621,4.7027,4.7459,3280400.0
2006-01-27 13:00:00,8.78,8.81,8.65,8.7,1872000.0,4.7459,4.7621,4.6757,4.7027,1872000.0
2006-01-27 13:30:00,8.7,8.7,8.61,8.61,1220300.0,4.7027,4.7027,4.654,4.654,1220300.0
2006-01-27 14:00:00,8.61,8.66,8.61,8.64,1576500.0,4.654,4.6811,4.654,4.6703,1576500.0
2006-01-27 14:30:00,8.64,8.67,8.62,8.64,1736500.0,4.6703,4.6865,4.6594,4.6703,1736500.0
2006-01-27 15:00:00,8.64,8.67,8.62,8.65,2310700.0,4.6703,4.6865,4.6594,4.6757,2310700.0
2006-01-27 15:30:00,8.65,8.7,8.62,8.65,2586800.0,4.6757,4.7027,4.6594,4.6757,2586800.0
2006-01-30 09:30:00,8.66,8.71,8.57,8.62,1865200.0,4.6811,4.7081,4.6324,4.6594,1865200.0
2006-01-30 10:00:00,8.62,8.64,8.59,8.6,1340200.0,4.6594,4.6703,4.6432,4.6486,1340200.0
2006-01-30 10:30:00,8.59,8.62,8.59,8.62,855700.0,4.6432,4.6594,4.6432,4.6594,855700.0
2006-01-30 11:00:00,8.62,8.68,8.61,8.66,2576600.0,4.6594,4.6919,4.654,4.6811,2576600.0
2006-01-30 11:30:00,8.67,8.72,8.66,8.7,1128100.0,4.6865,4.7135,4.6811,4.7027,1128100.0
2006-01-30 12:00:00,8.7,8.76,8.7,8.74,1317300.0,4.7027,4.7351,4.7027,4.7243,1317300.0
2006-01-30 12:30:00,8.75,8.79,8.74,8.77,1572900.0,4.7297,4.7513,4.7243,4.7405,1572900.0
2006-01-30 13:00:00,8.78,8.79,8.77,8.77,1417700.0,4.7459,4.7513,4.7405,4.7405,1417700.0
2006-01-30 13:30:00,8.77,8.8,8.77,8.77,1366500.0,4.7405,4.7567,4.7405,4.7405,1366500.0
2006-01-30 14:00:00,8.78,8.79,8.7,8.7,806100.0,4.7459,4.7513,4.7027,4.7027,806100.0
2006-01-30 14:30:00,8.7,8.74,8.65,8.69,3233800.0,4.7027,4.7243,4.6757,4.6973,3233800.0
2006-01-30 15:00:00,8.69,8.7,8.64,8.65,2798500.0,4.6973,4.7027,4.6703,4.6757,2798500.0
2006-01-30 15:30:00,8.66,8.69,8.64,8.67,1875300.0,4.6811,4.6973,4.6703,4.6865,1875300.0
2006-01-31 09:30:00,8.69,8.7,8.62,8.64,1679500.0,4.6973,4.7027,4.6594,4.6703,1679500.0
2006-01-31 10:00:00,8.64,8.65,8.62,8.64,795700.0,4.6703,4.6757,4.6594,4.6703,795700.0
2006-01-31 10:30:00,8.64,8.65,8.62,8.63,1046600.0,4.6703,4.6757,4.6594,4.6649,1046600.0
2006-01-31 11:00:00,8.63,8.64,8.61,8.62,948300.0,4.6649,4.6703,4.654,4.6594,948300.0
2006-01-31 11:30:00,8.62,8.64,8.61,8.63,737000.0,4.6594,4.6703,4.654,4.6649,737000.0
2006-01-31 12:00:00,8.64,8.67,8.63,8.67,541200.0,4.6703,4.6865,4.6649,4.6865,541200.0
2006-01-31 12:30:00,8.66,8.68,8.63,8.66,884200.0,4.6811,4.6919,4.6649,4.6811,884200.0
2006-01-31 13:00:00,8.66,8.67,8.65,8.66,425700.0,4.6811,4.6865,4.6757,4.6811,425700.0
2006-01-31 13:30:00,8.65,8.66,8.64,8.65,458300.0,4.6757,4.6811,4.6703,4.6757,458300.0
2006-01-31 14:00:00,8.64,8.65,8.62,8.63,791300.0,4.6703,4.6757,4.6594,4.6649,791300.0
2006-01-31 14:30:00,8.63,8.64,8.61,8.64,537400.0,4.6649,4.6703,4.654,4.6703,537400.0
2006-01-31 15:00:00,8.64,8.65,8.59,8.6,1383900.0,4.6703,4.6757,4.6432,4.6486,1383900.0
2006-01-31 15:30:00,8.61,8.64,8.56,8.58,2733300.0,4.654,4.6703,4.627,4.6378,2733300.0
2006-02-01 09:30:00,8.53,8.57,8.48,8.48,1496600.0,4.6108,4.6324,4.5838,4.5838,1496600.0
2006-02-01 10:00:00,8.48,8.54,8.45,8.52,1521400.0,4.5838,4.6162,4.5676,4.6054,1521400.0
2006-02-01 10:30:00,8.52,8.56,8.49,8.49,2437800.0,4.6054,4.627,4.5892,4.5892,2437800.0
2006-02-01 11:00:00,8.49,8.52,8.47,8.49,2987800.0,4.5892,4.6054,4.5784,4.5892,2987800.0
2006-02-01 11:30:00,8.49,8.5,8.45,8.46,2717400.0,4.5892,4.5946,4.5676,4.573,2717400.0
2006-02-01 12:00:00,8.46,8.69,8.45,8.53,7125500.0,4.573,4.6973,4.5676,4.6108,7125500.0
2006-02-01 12:30:00,8.53,8.61,8.52,8.59,1450500.0,4.6108,4.654,4.6054,4.6432,1450500.0
2006-02-01 13:00:00,8.59,8.6,8.55,8.56,1807300.0,4.6432,4.6486,4.6216,4.627,1807300.0
2006-02-01 13:30:00,8.56,8.7,8.56,8.65,1953500.0,4.627,4.7027,4.627,4.6757,1953500.0
2006-02-01 14:00:00,8.65,8.67,8.6,8.66,1688600.0,4.6757,4.6865,4.6486,4.6811,1688600.0
2006-02-01 14:30:00,8.66,8.69,8.63,8.63,1813900.0,4.6811,4.6973,4.6649,4.6649,1813900.0
2006-02-01 15:00:00,8.64,8.66,8.6,8.64,2108800.0,4.6703,4.6811,4.6486,4.6703,2108800.0
2006-02-01 15:30:00,8.64,8.69,8.63,8.66,2164500.0,4.6703,4.6973,4.6649,4.6811,2164500.0
2006-02-02 09:30:00,8.67,8.68,8.54,8.57,1450000.0,4.6865,4.6919,4.6162,4.6324,1450000.0
2006-02-02 10:00:00,8.57,8.62,8.55,8.56,972700.0,4.6324,4.6594,4.6216,4.627,972700.0
2006-02-02 10:30:00,8.56,8.57,8.49,8.49,968000.0,4.627,4.6324,4.5892,4.5892,968000.0
2006-02-02 11:00:00,8.48,8.53,8.45,8.47,1419400.0,4.5838,4.6108,4.5676,4.5784,1419400.0
2006-02-02 11:30:00,8.46,8.46,8.36,8.4,4321300.0,4.573,4.573,4.5189,4.5405,4321300.0
2006-02-02 12:00:00,8.4,8.46,8.39,8.43,1900000.0,4.5405,4.573,4.5351,4.5567,1900000.0
2006-02-02 12:30:00,8.44,8.44,8.36,8.36,971200.0,4.5621,4.5621,4.5189,4.5189,971200.0
2006-02-02 13:00:00,8.36,8.37,8.3,8.33,1761400.0,4.5189,4.5243,4.4865,4.5027,1761400.0
2006-02-02 13:30:00,8.33,8.34,8.26,8.31,1874000.0,4.5027,4.5081,4.4649,4.4919,1874000.0
2006-02-02 14:00:00,8.3,8.34,8.3,8.33,825600.0,4.4865,4.5081,4.4865,4.5027,825600.0
2006-02-02 14:30:00,8.33,8.34,8.26,8.29,1829500.0,4.5027,4.5081,4.4649,4.4811,1829500.0
2006-02-02 15:00:00,8.29,8.38,8.27,8.34,1499100.0,4.4811,4.5297,4.4703,4.5081,1499100.0
2006-02-02 15:30:00,8.33,8.38,8.33,8.37,1833500.0,4.5027,4.5297,4.5027,4.5243,1833500.0
2006-02-03 09:30:00,8.37,8.42,8.3,8.33,1890000.0,4.5243,4.5513,4.4865,4.5027,1890000.0
2006-02-03 10:00:00,8.34,8.38,8.32,8.33,1231100.0,4.5081,4.5297,4.4973,4.5027,1231100.0
2006-02-03 10:30:00,8.33,8.36,8.31,8.36,1370200.0,4.5027,4.5189,4.4919,4.5189,1370200.0
2006-02-03 11:00:00,8.36,8.36,8.3,8.31,2479900.0,4.5189,4.5189,4.4865,4.4919,2479900.0
2006-02-03 11:30:00,8.31,8.33,8.28,8.3,3022700.0,4.4919,4.5027,4.4757,4.4865,3022700.0
2006-02-03 12:00:00,8.3,8.32,8.24,8.25,903900.0,4.4865,4.4973,4.454,4.4594,903900.0
2006-02-03 12:30:00,8.25,8.28,8.23,8.27,767800.0,4.4594,4.4757,4.4486,4.4703,767800.0
2006-02-03 13:00:00,8.27,8.31,8.27,8.31,963500.0,4.4703,4.4919,4.4703,4.4919,963500.0
2006-02-03 13:30:00,8.3,8.31,8.28,8.29,344400.0,4.4865,4.4919,4.4757,4.4811,344400.0
2006-02-03 14:00:00,8.29,8.3,8.28,8.29,1019700.0,4.4811,4.4865,4.4757,4.4811,1019700.0
2006-02-03 14:30:00,8.28,8.31,8.28,8.29,814800.0,4.4757,4.4919,4.4757,4.4811,814800.0
2006-02-03 15:00:00,8.29,8.32,8.28,8.29,1261600.0,4.4811,4.4973,4.4757,4.4811,1261600.0
2006-02-03 15:30:00,8.29,8.3,8.26,8.29,1782000.0,4.4811,4.4865,4.4649,4.4811,1782000.0
2006-02-06 09:30:00,8.26,8.3,8.23,8.27,1129400.0,4.4649,4.4865,4.4486,4.4703,1129400.0
2006-02-06 10:00:00,8.26,8.27,8.21,8.22,1165200.0,4.4649,4.4703,4.4378,4.4432,1165200.0
2006-02-06 10:30:00,8.22,8.29,8.21,8.26,752200.0,4.4432,4.4811,4.4378,4.4649,752200.0
2006-02-06 11:00:00,8.26,8.28,8.21,8.24,1229000.0,4.4649,4.4757,4.4378,4.454,1229000.0
2006-02-06 11:30:00,8.24,8.25,8.16,8.16,1202200.0,4.454,4.4594,4.4108,4.4108,1202200.0
2006-02-06 12:00:00,8.17,8.18,8.11,8.11,1364800.0,4.4162,4.4216,4.3838,4.3838,1364800.0
2006-02-06 12:30:00,8.11,8.13,8.1,8.11,949800.0,4.3838,4.3946,4.3784,4.3838,949800.0
2006-02-06 13:00:00,8.12,8.13,8.1,8.12,753700.0,4.3892,4.3946,4.3784,4.3892,753700.0
2006-02-06 13:30:00,8.11,8.13,8.1,8.11,900600.0,4.3838,4.3946,4.3784,4.3838,900600.0
2006-02-06 14:00:00,8.1,8.13,8.05,8.12,1168900.0,4.3784,4.3946,4.3513,4.3892,1168900.0
2006-02-06 14:30:00,8.12,8.13,8.1,8.12,498000.0,4.3892,4.3946,4.3784,4.3892,498000.0
2006-02-06 15:00:00,8.12,8.16,8.1,8.12,1115000.0,4.3892,4.4108,4.3784,4.3892,1115000.0
2006-02-06 15:30:00,8.12,8.14,8.1,8.11,2321500.0,4.3892,4.4,4.3784,4.3838,2321500.0
2006-02-07 09:30:00,8.18,8.18,8.08,8.09,1291600.0,4.4216,4.4216,4.3676,4.373,1291600.0
2006-02-07 10:00:00,8.08,8.17,8.08,8.15,1401000.0,4.3676,4.4162,4.3676,4.4054,1401000.0
2006-02-07 10:30:00,8.15,8.18,8.12,8.13,811600.0,4.4054,4.4216,4.3892,4.3946,811600.0
2006-02-07 11:00:00,8.13,8.17,8.13,8.15,876900.0,4.3946,4.4162,4.3946,4.4054,876900.0
2006-02-07 11:30:00,8.14,8.17,8.13,8.14,987700.0,4.4,4.4162,4.3946,4.4,987700.0
2006-02-07 12:00:00,8.14,8.16,8.11,8.12,904800.0,4.4,4.4108,4.3838,4.3892,904800.0
2006-02-07 12:30:00,8.11,8.13,8.1,8.1,1091600.0,4.3838,4.3946,4.3784,4.3784,1091600.0
2006-02-07 13:00:00,8.11,8.11,8.05,8.09,1066500.0,4.3838,4.3838,4.3513,4.373,1066500.0
2006-02-07 13:30:00,8.09,8.11,8.07,8.09,681400.0,4.373,4.3838,4.3621,4.373,681400.0
2006-02-07 14:00:00,8.1,8.14,8.08,8.14,747500.0,4.3784,4.4,4.3676,4.4,747500.0
2006-02-07 14:30:00,8.14,8.15,8.06,8.07,964500.0,4.4,4.4054,4.3567,4.3621,964500.0
2006-02-07 15:00:00,8.07,8.1,8.06,8.09,1350700.0,4.3621,4.3784,4.3567,4.373,1350700.0
2006-02-07 15:30:00,8.09,8.11,8.07,8.09,1787800.0,4.373,4.3838,4.3621,4.373,1787800.0
2006-02-08 09:30:00,8.08,8.09,8.02,8.05,1809200.0,4.3676,4.373,4.3351,4.3513,1809200.0
2006-02-08 10:00:00,8.05,8.14,8.05,8.12,1555600.0,4.3513,4.4,4.3513,4.3892,1555600.0
2006-02-08 10:30:00,8.11,8.18,8.11,8.13,1931800.0,4.3838,4.4216,4.3838,4.3946,1931800.0
2006-02-08 11:00:00,8.12,8.13,8.1,8.12,986200.0,4.3892,4.3946,4.3784,4.3892,986200.0
2006-02-08 11:30:00,8.12,8.15,8.12,8.14,915700.0,4.3892,4.4054,4.3892,4.4,915700.0
2006-02-08 12:00:00,8.14,8.16,8.1,8.13,1165300.0,4.4,4.4108,4.3784,4.3946,1165300.0
2006-02-08 12:30:00,8.13,8.15,8.12,8.14,893800.0,4.3946,4.4054,4.3892,4.4,893800.0
2006-02-08 13:00:00,8.12,8.21,8.12,8.2,1912500.0,4.3892,4.4378,4.3892,4.4324,1912500.0
2006-02-08 13:30:00,8.2,8.22,8.15,8.19,1281100.0,4.4324,4.4432,4.4054,4.427,1281100.0
2006-02-08 14:00:00,8.19,8.24,8.19,8.21,1485200.0,4.427,4.454,4.427,4.4378,1485200.0
2006-02-08 14:30:00,8.21,8.21,8.18,8.2,1395200.0,4.4378,4.4378,4.4216,4.4324,1395200.0
2006-02-08 15:00:00,8.2,8.24,8.2,8.22,1941300.0,4.4324,4.454,4.4324,4.4432,1941300.0
2006-02-08 15:30:00,8.22,8.24,8.21,8.24,1728000.0,4.4432,4.454,4.4378,4.454,1728000.0
2006-02-09 09:30:00,8.22,8.34,8.21,8.32,2077500.0,4.4432,4.5081,4.4378,4.4973,2077500.0
2006-02-09 10:00:00,8.33,8.36,8.32,8.35,1286900.0,4.5027,4.5189,4.4973,4.5135,1286900.0
2006-02-09 10:30:00,8.35,8.36,8.28,8.29,1199300.0,4.5135,4.5189,4.4757,4.4811,1199300.0
2006-02-09 11:00:00,8.29,8.32,8.27,8.32,844300.0,4.4811,4.4973,4.4703,4.4973,844300.0
2006-02-09 11:30:00,8.32,8.35,8.31,8.34,753200.0,4.4973,4.5135,4.4919,4.5081,753200.0
2006-02-09 12:00:00,8.33,8.34,8.31,8.32,445000.0,4.5027,4.5081,4.4919,4.4973,445000.0
2006-02-09 12:30:00,8.33,8.35,8.31,8.34,787400.0,4.5027,4.5135,4.4919,4.5081,787400.0
2006-02-09 13:00:00,8.35,8.39,8.34,8.36,1070600.0,4.5135,4.5351,4.5081,4.5189,1070600.0
2006-02-09 13:30:00,8.36,8.43,8.36,8.43,1400100.0,4.5189,4.5567,4.5189,4.5567,1400100.0
2006-02-09 14:00:00,8.42,8.43,8.35,8.38,677200.0,4.5513,4.5567,4.5135,4.5297,677200.0
2006-02-09 14:30:00,8.38,8.41,8.36,8.39,1067900.0,4.5297,4.5459,4.5189,4.5351,1067900.0
2006-02-09 15:00:00,8.39,8.4,8.36,8.38,1146000.0,4.5351,4.5405,4.5189,4.5297,1146000.0
2006-02-09 15:30:00,8.39,8.4,8.34,8.36,2436700.0,4.5351,4.5405,4.5081,4.5189,2436700.0
2006-02-10 09:30:00,8.34,8.34,8.18,8.23,1467900.0,4.5081,4.5081,4.4216,4.4486,1467900.0
2006-02-10 10:00:00,8.23,8.23,8.18,8.19,746500.0,4.4486,4.4486,4.4216,4.427,746500.0
2006-02-10 10:30:00,8.18,8.2,8.15,8.18,1030200.0,4.4216,4.4324,4.4054,4.4216,1030200.0
2006-02-10 11:00:00,8.19,8.19,8.16,8.18,955300.0,4.427,4.427,4.4108,4.4216,955300.0
2006-02-10 11:30:00,8.17,8.19,8.16,8.17,649500.0,4.4162,4.427,4.4108,4.4162,649500.0
2006-02-10 12:00:00,8.18,8.21,8.17,8.21,636100.0,4.4216,4.4378,4.4162,4.4378,636100.0
2006-02-10 12:30:00,8.21,8.21,8.17,8.17,479500.0,4.4378,4.4378,4.4162,4.4162,479500.0
2006-02-10 13:00:00,8.17,8.2,8.17,8.19,383100.0,4.4162,4.4324,4.4162,4.427,383100.0
2006-02-10 13:30:00,8.18,8.2,8.17,8.19,481100.0,4.4216,4.4324,4.4162,4.427,481100.0
2006-02-10 14:00:00,8.19,8.23,8.19,8.23,587500.0,4.427,4.4486,4.427,4.4486,587500.0
2006-02-10 14:30:00,8.22,8.29,8.21,8.29,1278100.0,4.4432,4.4811,4.4378,4.4811,1278100.0
2006-02-10 15:00:00,8.28,8.29,8.26,8.27,984200.0,4.4757,4.4811,4.4649,4.4703,984200.0
2006-02-10 15:30:00,8.27,8.28,8.25,8.26,1265600.0,4.4703,4.4757,4.4594,4.4649,1265600.0
2006-02-13 09:30:00,8.35,8.35,8.2,8.26,1440200.0,4.5135,4.5135,4.4324,4.4649,1440200.0
2006-02-13 10:00:00,8.26,8.32,8.22,8.27,1107500.0,4.4649,4.4973,4.4432,4.4703,1107500.0
2006-02-13 10:30:00,8.27,8.29,8.25,8.26,400500.0,4.4703,4.4811,4.4594,4.4649,400500.0
2006-02-13 11:00:00,8.26,8.27,8.21,8.21,956300.0,4.4649,4.4703,4.4378,4.4378,956300.0
2006-02-13 11:30:00,8.22,8.23,8.17,8.17,1178900.0,4.4432,4.4486,4.4162,4.4162,1178900.0
2006-02-13 12:00:00,8.18,8.2,8.17,8.2,437600.0,4.4216,4.4324,4.4162,4.4324,437600.0
2006-02-13 12:30:00,8.19,8.2,8.17,8.18,331600.0,4.427,4.4324,4.4162,4.4216,331600.0
2006-02-13 13:00:00,8.19,8.2,8.18,8.18,374700.0,4.427,4.4324,4.4216,4.4216,374700.0
2006-02-13 13:30:00,8.18,8.2,8.17,8.18,436200.0,4.4216,4.4324,4.4162,4.4216,436200.0
2006-02-13 14:00:00,8.19,8.22,8.18,8.21,312600.0,4.427,4.4432,4.4216,4.4378,312600.0
2006-02-13 14:30:00,8.21,8.23,8.19,8.21,584700.0,4.4378,4.4486,4.427,4.4378,584700.0
2006-02-13 15:00:00,8.21,8.23,8.2,8.22,804400.0,4.4378,4.4486,4.4324,4.4432,804400.0
2006-02-13 15:30:00,8.22,8.22,8.19,8.2,911300.0,4.4432,4.4432,4.427,4.4324,911300.0
2006-02-14 09:30:00,8.23,8.26,8.17,8.19,965200.0,4.4486,4.4649,4.4162,4.427,965200.0
2006-02-14 10:00:00,8.19,8.24,8.17,8.24,938900.0,4.427,4.454,4.4162,4.454,938900.0
2006-02-14 10:30:00,8.24,8.25,8.23,8.25,518900.0,4.454,4.4594,4.4486,4.4594,518900.0
2006-02-14 11:00:00,8.25,8.27,8.21,8.26,620600.0,4.4594,4.4703,4.4378,4.4649,620600.0
2006-02-14 11:30:00,8.26,8.27,8.25,8.27,358800.0,4.4649,4.4703,4.4594,4.4703,358800.0
2006-02-14 12:00:00,8.27,8.3,8.26,8.28,564000.0,4.4703,4.4865,4.4649,4.4757,564000.0
2006-02-14 12:30:00,8.28,8.3,8.27,8.29,918800.0,4.4757,4.4865,4.4703,4.4811,918800.0
2006-02-14 13:00:00,8.29,8.3,8.28,8.29,905400.0,4.4811,4.4865,4.4757,4.4811,905400.0
2006-02-14 13:30:00,8.3,8.3,8.26,8.27,1026900.0,4.4865,4.4865,4.4649,4.4703,1026900.0
2006-02-14 14:00:00,8.27,8.32,8.26,8.32,821100.0,4.4703,4.4973,4.4649,4.4973,821100.0
2006-02-14 14:30:00,8.31,8.32,8.29,8.3,751600.0,4.4919,4.4973,4.4811,4.4865,751600.0
2006-02-14 15:00:00,8.3,8.31,8.28,8.29,884200.0,4.4865,4.4919,4.4757,4.4811,884200.0
2006-02-14 15:30:00,8.29,8.3,8.28,8.29,1764000.0,4.4811,4.4865,4.4757,4.4811,1764000.0
2006-02-15 09:30:00,8.3,8.3,8.27,8.28,567900.0,4.4865,4.4865,4.4703,4.4757,567900.0
2006-02-15 10:00:00,8.28,8.31,8.27,8.28,590800.0,4.4757,4.4919,4.4703,4.4757,590800.0
2006-02-15 10:30:00,8.29,8.3,8.28,8.3,452700.0,4.4811,4.4865,4.4757,4.4865,452700.0
2006-02-15 11:00:00,8.3,8.31,8.29,8.3,539000.0,4.4865,4.4919,4.4811,4.4865,539000.0
2006-02-15 11:30:00,8.3,8.31,8.29,8.3,731900.0,4.4865,4.4919,4.4811,4.4865,731900.0
2006-02-15 12:00:00,8.3,8.31,8.29,8.31,418300.0,4.4865,4.4919,4.4811,4.4919,418300.0
2006-02-15 12:30:00,8.3,8.31,8.29,8.31,352500.0,4.4865,4.4919,4.4811,4.4919,352500.0
2006-02-15 13:00:00,8.31,8.31,8.3,8.31,205800.0,4.4919,4.4919,4.4865,4.4919,205800.0
2006-02-15 13:30:00,8.31,8.33,8.3,8.32,760400.0,4.4919,4.5027,4.4865,4.4973,760400.0
2006-02-15 14:00:00,8.32,8.35,8.31,8.34,846400.0,4.4973,4.5135,4.4919,4.5081,846400.0
2006-02-15 14:30:00,8.35,8.36,8.33,8.36,969500.0,4.5135,4.5189,4.5027,4.5189,969500.0
2006-02-15 15:00:00,8.36,8.38,8.35,8.37,938800.0,4.5189,4.5297,4.5135,4.5243,938800.0
2006-02-15 15:30:00,8.36,8.39,8.35,8.38,1536600.0,4.5189,4.5351,4.5135,4.5297,1536600.0
2006-02-16 09:30:00,8.42,8.5,8.38,8.43,2631000.0,4.5513,4.5946,4.5297,4.5567,2631000.0
2006-02-16 10:00:00,8.43,8.48,8.42,8.45,1995600.0,4.5567,4.5838,4.5513,4.5676,1995600.0
2006-02-16 10:30:00,8.44,8.46,8.43,8.44,1482900.0,4.5621,4.573,4.5567,4.5621,1482900.0
2006-02-16 11:00:00,8.45,8.45,8.42,8.43,637200.0,4.5676,4.5676,4.5513,4.5567,637200.0
2006-02-16 11:30:00,8.42,8.43,8.42,8.42,323600.0,4.5513,4.5567,4.5513,4.5513,323600.0
2006-02-16 12:00:00,8.43,8.43,8.38,8.39,707000.0,4.5567,4.5567,4.5297,4.5351,707000.0
2006-02-16 12:30:00,8.39,8.41,8.38,8.4,815600.0,4.5351,4.5459,4.5297,4.5405,815600.0
2006-02-16 13:00:00,8.39,8.4,8.38,8.4,332600.0,4.5351,4.5405,4.5297,4.5405,332600.0
2006-02-16 13:30:00,8.4,8.4,8.32,8.33,1156100.0,4.5405,4.5405,4.4973,4.5027,1156100.0
2006-02-16 14:00:00,8.33,8.36,8.31,8.35,763900.0,4.5027,4.5189,4.4919,4.5135,763900.0
2006-02-16 14:30:00,8.35,8.37,8.35,8.35,759400.0,4.5135,4.5243,4.5135,4.5135,759400.0
2006-02-16 15:00:00,8.36,8.37,8.35,8.36,970600.0,4.5189,4.5243,4.5135,4.5189,970600.0
2006-02-16 15:30:00,8.36,8.39,8.35,8.38,2438400.0,4.5189,4.5351,4.5135,4.5297,2438400.0
2006-02-17 09:30:00,8.43,8.48,8.42,8.47,1932600.0,4.5567,4.5838,4.5513,4.5784,1932600.0
2006-02-17 10:00:00,8.47,8.48,8.44,8.44,919100.0,4.5784,4.5838,4.5621,4.5621,919100.0
2006-02-17 10:30:00,8.44,8.48,8.44,8.46,758500.0,4.5621,4.5838,4.5621,4.573,758500.0
2006-02-17 11:00:00,8.47,8.47,8.45,8.47,979300.0,4.5784,4.5784,4.5676,4.5784,979300.0
2006-02-17 11:30:00,8.47,8.49,8.47,8.48,697700.0,4.5784,4.5892,4.5784,4.5838,697700.0
2006-02-17 12:00:00,8.49,8.49,8.47,8.49,498100.0,4.5892,4.5892,4.5784,4.5892,498100.0
2006-02-17 12:30:00,8.49,8.49,8.47,8.48,504700.0,4.5892,4.5892,4.5784,4.5838,504700.0
2006-02-17 13:00:00,8.48,8.48,8.47,8.47,176200.0,4.5838,4.5838,4.5784,4.5784,176200.0
2006-02-17 13:30:00,8.47,8.48,8.47,8.48,443600.0,4.5784,4.5838,4.5784,4.5838,443600.0
2006-02-17 14:00:00,8.48,8.48,8.47,8.48,164100.0,4.5838,4.5838,4.5784,4.5838,164100.0
2006-02-17 14:30:00,8.47,8.49,8.47,8.48,699100.0,4.5784,4.5892,4.5784,4.5838,699100.0
2006-02-17 15:00:00,8.48,8.49,8.47,8.47,854900.0,4.5838,4.5892,4.5784,4.5784,854900.0
2006-02-17 15:30:00,8.47,8.49,8.44,8.44,1503000.0,4.5784,4.5892,4.5621,4.5621,1503000.0
2006-02-21 09:30:00,8.45,8.46,8.41,8.41,807100.0,4.5676,4.573,4.5459,4.5459,807100.0
2006-02-21 10:00:00,8.42,8.43,8.4,8.41,726900.0,4.5513,4.5567,4.5405,4.5459,726900.0
2006-02-21 10:30:00,8.41,8.43,8.4,8.41,947200.0,4.5459,4.5567,4.5405,4.5459,947200.0
2006-02-21 11:00:00,8.42,8.42,8.41,8.41,598900.0,4.5513,4.5513,4.5459,4.5459,598900.0
2006-02-21 11:30:00,8.41,8.42,8.35,8.35,468900.0,4.5459,4.5513,4.5135,4.5135,468900.0
2006-02-21 12:00:00,8.35,8.36,8.31,8.32,817800.0,4.5135,4.5189,4.4919,4.4973,817800.0
2006-02-21 12:30:00,8.31,8.35,8.31,8.34,761200.0,4.4919,4.5135,4.4919,4.5081,761200.0
2006-02-21 13:00:00,8.34,8.34,8.33,8.33,332500.0,4.5081,4.5081,4.5027,4.5027,332500.0
2006-02-21 13:30:00,8.34,8.34,8.32,8.33,204000.0,4.5081,4.5081,4.4973,4.5027,204000.0
2006-02-21 14:00:00,8.32,8.37,8.32,8.34,754300.0,4.4973,4.5243,4.4973,4.5081,754300.0
2006-02-21 14:30:00,8.34,8.4,8.34,8.38,1020800.0,4.5081,4.5405,4.5081,4.5297,1020800.0
2006-02-21 15:00:00,8.39,8.43,8.38,8.41,1565400.0,4.5351,4.5567,4.5297,4.5459,1565400.0
2006-02-21 15:30:00,8.41,8.42,8.39,8.4,1014100.0,4.5459,4.5513,4.5351,4.5405,1014100.0
2006-02-22 09:30:00,8.41,8.44,8.28,8.28,1057600.0,4.5459,4.5621,4.4757,4.4757,1057600.0
2006-02-22 10:00:00,8.29,8.3,8.28,8.3,1287900.0,4.4811,4.4865,4.4757,4.4865,1287900.0
2006-02-22 10:30:00,8.3,8.3,8.29,8.3,337700.0,4.4865,4.4865,4.4811,4.4865,337700.0
2006-02-22 11:00:00,8.29,8.32,8.29,8.32,1052000.0,4.4811,4.4973,4.4811,4.4973,1052000.0
2006-02-22 11:30:00,8.32,8.36,8.3,8.36,1134500.0,4.4973,4.5189,4.4865,4.5189,1134500.0
2006-02-22 12:00:00,8.35,8.36,8.33,8.34,453000.0,4.5135,4.5189,4.5027,4.5081,453000.0
2006-02-22 12:30:00,8.33,8.34,8.3,8.3,566400.0,4.5027,4.5081,4.4865,4.4865,566400.0
2006-02-22 13:00:00,8.3,8.33,8.29,8.3,575600.0,4.4865,4.5027,4.4811,4.4865,575600.0
2006-02-22 13:30:00,8.31,8.31,8.28,8.3,482800.0,4.4919,4.4919,4.4757,4.4865,482800.0
2006-02-22 14:00:00,8.3,8.32,8.29,8.3,581200.0,4.4865,4.4973,4.4811,4.4865,581200.0
2006-02-22 14:30:00,8.29,8.32,8.29,8.29,1411000.0,4.4811,4.4973,4.4811,4.4811,1411000.0
2006-02-22 15:00:00,8.3,8.35,8.29,8.34,2179000.0,4.4865,4.5135,4.4811,4.5081,2179000.0
2006-02-22 15:30:00,8.33,8.34,8.29,8.3,1373400.0,4.5027,4.5081,4.4811,4.4865,1373400.0
2006-02-23 09:30:00,8.3,8.3,8.2,8.2,1308400.0,4.4865,4.4865,4.4324,4.4324,1308400.0
2006-02-23 10:00:00,8.2,8.21,8.15,8.18,1919500.0,4.4324,4.4378,4.4054,4.4216,1919500.0
2006-02-23 10:30:00,8.18,8.19,8.16,8.17,858400.0,4.4216,4.427,4.4108,4.4162,858400.0
2006-02-23 11:00:00,8.16,8.17,8.15,8.17,997700.0,4.4108,4.4162,4.4054,4.4162,997700.0
2006-02-23 11:30:00,8.17,8.19,8.16,8.18,971600.0,4.4162,4.427,4.4108,4.4216,971600.0
2006-02-23 12:00:00,8.18,8.19,8.17,8.18,483100.0,4.4216,4.427,4.4162,4.4216,483100.0
2006-02-23 12:30:00,8.17,8.18,8.16,8.17,900800.0,4.4162,4.4216,4.4108,4.4162,900800.0
2006-02-23 13:00:00,8.16,8.19,8.16,8.17,1038700.0,4.4108,4.427,4.4108,4.4162,1038700.0
2006-02-23 13:30:00,8.18,8.2,8.17,8.2,1509900.0,4.4216,4.4324,4.4162,4.4324,1509900.0
2006-02-23 14:00:00,8.2,8.21,8.19,8.2,942800.0,4.4324,4.4378,4.427,4.4324,942800.0
2006-02-23 14:30:00,8.19,8.2,8.18,8.18,563600.0,4.427,4.4324,4.4216,4.4216,563600.0
2006-02-23 15:00:00,8.19,8.19,8.16,8.16,830300.0,4.427,4.427,4.4108,4.4108,830300.0
2006-02-23 15:30:00,8.16,8.17,8.15,8.16,2658000.0,4.4108,4.4162,4.4054,4.4108,2658000.0
2006-02-24 09:30:00,8.21,8.21,8.16,8.16,1523700.0,4.4378,4.4378,4.4108,4.4108,1523700.0
2006-02-24 10:00:00,8.17,8.17,8.11,8.12,994500.0,4.4162,4.4162,4.3838,4.3892,994500.0
2006-02-24 10:30:00,8.12,8.16,8.12,8.13,1146000.0,4.3892,4.4108,4.3892,4.3946,1146000.0
2006-02-24 11:00:00,8.14,8.15,8.13,8.13,596900.0,4.4,4.4054,4.3946,4.3946,596900.0
2006-02-24 11:30:00,8.14,8.14,8.12,8.13,581000.0,4.4,4.4,4.3892,4.3946,581000.0
2006-02-24 12:00:00,8.13,8.15,8.12,8.15,371100.0,4.3946,4.4054,4.3892,4.4054,371100.0
2006-02-24 12:30:00,8.14,8.18,8.14,8.17,664500.0,4.4,4.4216,4.4,4.4162,664500.0
2006-02-24 13:00:00,8.18,8.18,8.15,8.15,469500.0,4.4216,4.4216,4.4054,4.4054,469500.0
2006-02-24 13:30:00,8.15,8.16,8.12,8.13,524500.0,4.4054,4.4108,4.3892,4.3946,524500.0
2006-02-24 14:00:00,8.12,8.13,8.11,8.13,438800.0,4.3892,4.3946,4.3838,4.3946,438800.0
2006-02-24 14:30:00,8.12,8.13,8.1,8.1,587700.0,4.3892,4.3946,4.3784,4.3784,587700.0
2006-02-24 15:00:00,8.1,8.11,8.1,8.11,1304000.0,4.3784,4.3838,4.3784,4.3838,1304000.0
2006-02-24 15:30:00,8.11,8.11,8.06,8.09,2395600.0,4.3838,4.3838,4.3567,4.373,2395600.0
2006-02-27 09:30:00,8.15,8.21,8.14,8.18,1316200.0,4.4054,4.4378,4.4,4.4216,1316200.0
2006-02-27 10:00:00,8.18,8.18,8.13,8.15,1729500.0,4.4216,4.4216,4.3946,4.4054,1729500.0
2006-02-27 10:30:00,8.15,8.16,8.11,8.12,1733700.0,4.4054,4.4108,4.3838,4.3892,1733700.0
2006-02-27 11:00:00,8.12,8.17,8.11,8.17,1027500.0,4.3892,4.4162,4.3838,4.4162,1027500.0
2006-02-27 11:30:00,8.17,8.17,8.15,8.17,311600.0,4.4162,4.4162,4.4054,4.4162,311600.0
2006-02-27 12:00:00,8.17,8.17,8.15,8.16,387500.0,4.4162,4.4162,4.4054,4.4108,387500.0
2006-02-27 12:30:00,8.16,8.16,8.14,8.14,321600.0,4.4108,4.4108,4.4,4.4,321600.0
2006-02-27 13:00:00,8.14,8.16,8.14,8.16,1199500.0,4.4,4.4108,4.4,4.4108,1199500.0
2006-02-27 13:30:00,8.16,8.2,8.13,8.14,852600.0,4.4108,4.4324,4.3946,4.4,852600.0
2006-02-27 14:00:00,8.13,8.15,8.13,8.15,874400.0,4.3946,4.4054,4.3946,4.4054,874400.0
2006-02-27 14:30:00,8.15,8.15,8.12,8.14,670400.0,4.4054,4.4054,4.3892,4.4,670400.0
2006-02-27 15:00:00,8.14,8.14,8.1,8.11,1377300.0,4.4,4.4,4.3784,4.3838,1377300.0
2006-02-27 15:30:00,8.11,8.11,8.08,8.09,1366900.0,4.3838,4.3838,4.3676,4.373,1366900.0
2006-02-28 09:30:00,8.09,8.15,8.08,8.14,1433400.0,4.373,4.4054,4.3676,4.4,1433400.0
2006-02-28 10:00:00,8.14,8.16,8.13,8.16,2045300.0,4.4,4.4108,4.3946,4.4108,2045300.0
2006-02-28 10:30:00,8.16,8.16,8.13,8.14,676200.0,4.4108,4.4108,4.3946,4.4,676200.0
2006-02-28 11:00:00,8.14,8.14,8.09,8.1,1222600.0,4.4,4.4,4.373,4.3784,1222600.0
2006-02-28 11:30:00,8.09,8.1,8.08,8.08,865800.0,4.373,4.3784,4.3676,4.3676,865800.0
2006-02-28 12:00:00,8.08,8.09,8.06,8.07,472700.0,4.3676,4.373,4.3567,4.3621,472700.0
2006-02-28 12:30:00,8.07,8.08,8.05,8.06,906900.0,4.3621,4.3676,4.3513,4.3567,906900.0
2006-02-28 13:00:00,8.05,8.06,8.02,8.04,1413500.0,4.3513,4.3567,4.3351,4.3459,1413500.0
2006-02-28 13:30:00,8.04,8.04,8.0,8.01,1412900.0,4.3459,4.3459,4.3243,4.3297,1412900.0
2006-02-28 14:00:00,8.01,8.02,7.96,7.97,5290400.0,4.3297,4.3351,4.3027,4.3081,5290400.0
2006-02-28 14:30:00,7.97,8.05,7.96,8.03,2176900.0,4.3081,4.3513,4.3027,4.3405,2176900.0
2006-02-28 15:00:00,8.03,8.04,8.0,8.03,1501000.0,4.3405,4.3459,4.3243,4.3405,1501000.0
2006-02-28 15:30:00,8.02,8.02,7.96,7.97,3102100.0,4.3351,4.3351,4.3027,4.3081,3102100.0
2006-03-01 09:30:00,8.0,8.02,7.97,7.97,2661400.0,4.3243,4.3351,4.3081,4.3081,2661400.0
2006-03-01 10:00:00,7.97,8.0,7.94,7.94,2124700.0,4.3081,4.3243,4.2919,4.2919,2124700.0
2006-03-01 10:30:00,7.94,7.95,7.93,7.94,1428000.0,4.2919,4.2973,4.2865,4.2919,1428000.0
2006-03-01 11:00:00,7.93,7.95,7.92,7.94,1892700.0,4.2865,4.2973,4.2811,4.2919,1892700.0
2006-03-01 11:30:00,7.93,7.95,7.91,7.92,2508300.0,4.2865,4.2973,4.2757,4.2811,2508300.0
2006-03-01 12:00:00,7.92,7.94,7.87,7.88,3002900.0,4.2811,4.2919,4.254,4.2594,3002900.0
2006-03-01 12:30:00,7.87,7.95,7.86,7.9,2277700.0,4.254,4.2973,4.2486,4.2703,2277700.0
2006-03-01 13:00:00,7.9,7.9,7.87,7.88,1096200.0,4.2703,4.2703,4.254,4.2594,1096200.0
2006-03-01 13:30:00,7.87,7.9,7.87,7.88,1896000.0,4.254,4.2703,4.254,4.2594,1896000.0
2006-03-01 14:00:00,7.89,7.9,7.88,7.88,2208800.0,4.2649,4.2703,4.2594,4.2594,2208800.0
2006-03-01 14:30:00,7.89,7.89,7.86,7.87,1618900.0,4.2649,4.2649,4.2486,4.254,1618900.0
2006-03-01 15:00:00,7.87,7.94,7.86,7.93,2789200.0,4.254,4.2919,4.2486,4.2865,2789200.0
2006-03-01 15:30:00,7.94,7.96,7.93,7.95,3463500.0,4.2919,4.3027,4.2865,4.2973,3463500.0
2006-03-02 09:30:00,7.96,7.97,7.83,7.83,2243200.0,4.3027,4.3081,4.2324,4.2324,2243200.0
2006-03-02 10:00:00,7.83,7.84,7.8,7.8,2549700.0,4.2324,4.2378,4.2162,4.2162,2549700.0
2006-03-02 10:30:00,7.8,7.81,7.77,7.8,2770200.0,4.2162,4.2216,4.2,4.2162,2770200.0
2006-03-02 11:00:00,7.81,7.83,7.79,7.79,1811300.0,4.2216,4.2324,4.2108,4.2108,1811300.0
2006-03-02 11:30:00,7.8,7.8,7.75,7.77,2508200.0,4.2162,4.2162,4.1892,4.2,2508200.0
2006-03-02 12:00:00,7.76,7.77,7.73,7.74,2324800.0,4.1946,4.2,4.1784,4.1838,2324800.0
2006-03-02 12:30:00,7.75,7.76,7.7,7.72,3461100.0,4.1892,4.1946,4.1622,4.173,3461100.0
2006-03-02 13:00:00,7.71,7.74,7.71,7.74,1311200.0,4.1676,4.1838,4.1676,4.1838,1311200.0
2006-03-02 13:30:00,7.74,7.76,7.72,7.76,2203200.0,4.1838,4.1946,4.173,4.1946,2203200.0
2006-03-02 14:00:00,7.76,7.77,7.75,7.75,847100.0,4.1946,4.2,4.1892,4.1892,847100.0
2006-03-02 14:30:00,7.75,7.76,7.72,7.72,1317800.0,4.1892,4.1946,4.173,4.173,1317800.0
2006-03-02 15:00:00,7.72,7.74,7.7,7.7,3166800.0,4.173,4.1838,4.1622,4.1622,3166800.0
2006-03-02 15:30:00,7.7,7.71,7.65,7.65,4769800.0,4.1622,4.1676,4.1351,4.1351,4769800.0
2006-03-03 09:30:00,7.66,7.71,7.66,7.68,1808500.0,4.1405,4.1676,4.1405,4.1513,1808500.0
2006-03-03 10:00:00,7.69,7.69,7.55,7.6,2969700.0,4.1567,4.1567,4.0811,4.1081,2969700.0
2006-03-03 10:30:00,7.59,7.62,7.57,7.58,2807000.0,4.1027,4.1189,4.0919,4.0973,2807000.0
2006-03-03 11:00:00,7.59,7.59,7.48,7.49,3822800.0,4.1027,4.1027,4.0432,4.0486,3822800.0
2006-03-03 11:30:00,7.49,7.49,7.42,7.47,4648900.0,4.0486,4.0486,4.0108,4.0378,4648900.0
2006-03-03 12:00:00,7.46,7.47,7.39,7.4,3509400.0,4.0324,4.0378,3.9946,4.0,3509400.0
2006-03-03 12:30:00,7.39,7.43,7.39,7.43,2187300.0,3.9946,4.0162,3.9946,4.0162,2187300.0
2006-03-03 13:00:00,7.43,7.54,7.42,7.51,2441600.0,4.0162,4.0757,4.0108,4.0594,2441600.0
2006-03-03 13:30:00,7.51,7.52,7.49,7.49,1516100.0,4.0594,4.0649,4.0486,4.0486,1516100.0
2006-03-03 14:00:00,7.49,7.57,7.49,7.53,1571300.0,4.0486,4.0919,4.0486,4.0703,1571300.0
2006-03-03 14:30:00,7.53,7.57,7.5,7.57,1355100.0,4.0703,4.0919,4.054,4.0919,1355100.0
2006-03-03 15:00:00,7.57,7.64,7.56,7.57,4332900.0,4.0919,4.1297,4.0865,4.0919,4332900.0
2006-03-03 15:30:00,7.57,7.62,7.55,7.57,4093600.0,4.0919,4.1189,4.0811,4.0919,4093600.0
2006-03-06 09:30:00,7.62,7.76,7.61,7.66,3784900.0,4.1189,4.1946,4.1135,4.1405,3784900.0
2006-03-06 10:00:00,7.67,7.75,7.66,7.72,1580700.0,4.1459,4.1892,4.1405,4.173,1580700.0
2006-03-06 10:30:00,7.72,7.72,7.68,7.71,1099100.0,4.173,4.173,4.1513,4.1676,1099100.0
2006-03-06 11:00:00,7.71,7.72,7.69,7.72,1278100.0,4.1676,4.173,4.1567,4.173,1278100.0
2006-03-06 11:30:00,7.71,7.75,7.71,7.72,894500.0,4.1676,4.1892,4.1676,4.173,894500.0
2006-03-06 12:00:00,7.72,7.73,7.7,7.7,418900.0,4.173,4.1784,4.1622,4.1622,418900.0
2006-03-06 12:30:00,7.7,7.71,7.68,7.7,913900.0,4.1622,4.1676,4.1513,4.1622,913900.0
2006-03-06 13:00:00,7.69,7.71,7.69,7.69,832400.0,4.1567,4.1676,4.1567,4.1567,832400.0
2006-03-06 13:30:00,7.69,7.7,7.63,7.67,1263400.0,4.1567,4.1622,4.1243,4.1459,1263400.0
2006-03-06 14:00:00,7.68,7.69,7.66,7.67,1202400.0,4.1513,4.1567,4.1405,4.1459,1202400.0
2006-03-06 14:30:00,7.68,7.68,7.66,7.67,1129100.0,4.1513,4.1513,4.1405,4.1459,1129100.0
2006-03-06 15:00:00,7.67,7.68,7.62,7.64,1207300.0,4.1459,4.1513,4.1189,4.1297,1207300.0
2006-03-06 15:30:00,7.64,7.7,7.64,7.69,2193900.0,4.1297,4.1622,4.1297,4.1567,2193900.0
2006-03-07 09:30:00,7.75,7.76,7.69,7.7,1513800.0,4.1892,4.1946,4.1567,4.1622,1513800.0
2006-03-07 10:00:00,7.7,7.75,7.68,7.71,1159000.0,4.1622,4.1892,4.1513,4.1676,1159000.0
2006-03-07 10:30:00,7.72,7.73,7.68,7.7,1312700.0,4.173,4.1784,4.1513,4.1622,1312700.0
2006-03-07 11:00:00,7.68,7.69,7.63,7.69,2359900.0,4.1513,4.1567,4.1243,4.1567,2359900.0
2006-03-07 11:30:00,7.69,7.7,7.67,7.69,745200.0,4.1567,4.1622,4.1459,4.1567,745200.0
2006-03-07 12:00:00,7.69,7.69,7.67,7.68,471600.0,4.1567,4.1567,4.1459,4.1513,471600.0
2006-03-07 12:30:00,7.68,7.68,7.67,7.67,479900.0,4.1513,4.1513,4.1459,4.1459,479900.0
2006-03-07 13:00:00,7.68,7.68,7.61,7.64,862700.0,4.1513,4.1513,4.1135,4.1297,862700.0
2006-03-07 13:30:00,7.64,7.68,7.62,7.65,1065900.0,4.1297,4.1513,4.1189,4.1351,1065900.0
2006-03-07 14:00:00,7.65,7.66,7.61,7.62,759000.0,4.1351,4.1405,4.1135,4.1189,759000.0
2006-03-07 14:30:00,7.61,7.68,7.61,7.67,1457400.0,4.1135,4.1513,4.1135,4.1459,1457400.0
2006-03-07 15:00:00,7.67,7.67,7.62,7.62,1075100.0,4.1459,4.1459,4.1189,4.1189,1075100.0
2006-03-07 15:30:00,7.62,7.66,7.6,7.65,2616300.0,4.1189,4.1405,4.1081,4.1351,2616300.0
2006-03-08 09:30:00,7.65,7.67,7.61,7.64,2205600.0,4.1351,4.1459,4.1135,4.1297,2205600.0
2006-03-08 10:00:00,7.65,7.66,7.62,7.62,1444900.0,4.1351,4.1405,4.1189,4.1189,1444900.0
2006-03-08 10:30:00,7.63,7.65,7.62,7.65,1433300.0,4.1243,4.1351,4.1189,4.1351,1433300.0
2006-03-08 11:00:00,7.65,7.68,7.64,7.64,1960000.0,4.1351,4.1513,4.1297,4.1297,1960000.0
2006-03-08 11:30:00,7.65,7.65,7.61,7.61,1581400.0,4.1351,4.1351,4.1135,4.1135,1581400.0
2006-03-08 12:00:00,7.61,7.63,7.6,7.61,945500.0,4.1135,4.1243,4.1081,4.1135,945500.0
2006-03-08 12:30:00,7.61,7.66,7.6,7.63,1287800.0,4.1135,4.1405,4.1081,4.1243,1287800.0
2006-03-08 13:00:00,7.64,7.66,7.63,7.63,631900.0,4.1297,4.1405,4.1243,4.1243,631900.0
2006-03-08 13:30:00,7.63,7.64,7.6,7.6,348600.0,4.1243,4.1297,4.1081,4.1081,348600.0
2006-03-08 14:00:00,7.61,7.63,7.6,7.61,823400.0,4.1135,4.1243,4.1081,4.1135,823400.0
2006-03-08 14:30:00,7.61,7.62,7.58,7.58,1735200.0,4.1135,4.1189,4.0973,4.0973,1735200.0
2006-03-08 15:00:00,7.58,7.59,7.55,7.56,1515600.0,4.0973,4.1027,4.0811,4.0865,1515600.0
2006-03-08 15:30:00,7.56,7.57,7.52,7.54,2908400.0,4.0865,4.0919,4.0649,4.0757,2908400.0
2006-03-09 09:30:00,7.6,7.74,7.57,7.72,2131500.0,4.1081,4.1838,4.0919,4.173,2131500.0
2006-03-09 10:00:00,7.72,7.78,7.7,7.76,3169900.0,4.173,4.2054,4.1622,4.1946,3169900.0
2006-03-09 10:30:00,7.76,7.78,7.7,7.72,3056900.0,4.1946,4.2054,4.1622,4.173,3056900.0
2006-03-09 11:00:00,7.72,7.75,7.72,7.74,1198100.0,4.173,4.1892,4.173,4.1838,1198100.0
2006-03-09 11:30:00,7.74,7.77,7.73,7.77,1550800.0,4.1838,4.2,4.1784,4.2,1550800.0
2006-03-09 12:00:00,7.77,7.77,7.72,7.72,5050600.0,4.2,4.2,4.173,4.173,5050600.0
2006-03-09 12:30:00,7.72,7.76,7.72,7.72,950900.0,4.173,4.1946,4.173,4.173,950900.0
2006-03-09 13:00:00,7.73,7.74,7.7,7.72,755600.0,4.1784,4.1838,4.1622,4.173,755600.0
2006-03-09 13:30:00,7.72,7.73,7.69,7.7,1489200.0,4.173,4.1784,4.1567,4.1622,1489200.0
2006-03-09 14:00:00,7.7,7.73,7.7,7.71,401900.0,4.1622,4.1784,4.1622,4.1676,401900.0
2006-03-09 14:30:00,7.71,7.73,7.7,7.72,892900.0,4.1676,4.1784,4.1622,4.173,892900.0
2006-03-09 15:00:00,7.73,7.79,7.73,7.78,2948300.0,4.1784,4.2108,4.1784,4.2054,2948300.0
2006-03-09 15:30:00,7.78,7.78,7.75,7.76,2921500.0,4.2054,4.2054,4.1892,4.1946,2921500.0
2006-03-10 09:30:00,7.81,7.86,7.78,7.85,1945400.0,4.2216,4.2486,4.2054,4.2432,1945400.0
2006-03-10 10:00:00,7.84,7.85,7.83,7.84,1113600.0,4.2378,4.2432,4.2324,4.2378,1113600.0
2006-03-10 10:30:00,7.84,7.86,7.83,7.84,1356700.0,4.2378,4.2486,4.2324,4.2378,1356700.0
2006-03-10 11:00:00,7.85,7.85,7.83,7.84,834900.0,4.2432,4.2432,4.2324,4.2378,834900.0
2006-03-10 11:30:00,7.84,7.86,7.83,7.85,1135900.0,4.2378,4.2486,4.2324,4.2432,1135900.0
2006-03-10 12:00:00,7.85,7.85,7.83,7.85,864300.0,4.2432,4.2432,4.2324,4.2432,864300.0
2006-03-10 12:30:00,7.85,7.85,7.83,7.84,757200.0,4.2432,4.2432,4.2324,4.2378,757200.0
2006-03-10 13:00:00,7.84,7.85,7.83,7.84,680700.0,4.2378,4.2432,4.2324,4.2378,680700.0
2006-03-10 13:30:00,7.85,7.85,7.83,7.83,741200.0,4.2432,4.2432,4.2324,4.2324,741200.0
2006-03-10 14:00:00,7.84,7.85,7.82,7.82,1131000.0,4.2378,4.2432,4.227,4.227,1131000.0
2006-03-10 14:30:00,7.83,7.86,7.82,7.84,1213400.0,4.2324,4.2486,4.227,4.2378,1213400.0
2006-03-10 15:00:00,7.84,7.87,7.84,7.84,2241400.0,4.2378,4.254,4.2378,4.2378,2241400.0
2006-03-10 15:30:00,7.85,7.86,7.83,7.84,1687600.0,4.2432,4.2486,4.2324,4.2378,1687600.0
2006-03-13 09:30:00,7.85,7.9,7.81,7.84,1209700.0,4.2432,4.2703,4.2216,4.2378,1209700.0
2006-03-13 10:00:00,7.83,7.88,7.83,7.85,741100.0,4.2324,4.2594,4.2324,4.2432,741100.0
2006-03-13 10:30:00,7.85,7.86,7.82,7.84,912900.0,4.2432,4.2486,4.227,4.2378,912900.0
2006-03-13 11:00:00,7.83,7.85,7.83,7.83,625000.0,4.2324,4.2432,4.2324,4.2324,625000.0
2006-03-13 11:30:00,7.84,7.84,7.83,7.83,265600.0,4.2378,4.2378,4.2324,4.2324,265600.0
2006-03-13 12:00:00,7.83,7.84,7.81,7.82,1050100.0,4.2324,4.2378,4.2216,4.227,1050100.0
2006-03-13 12:30:00,7.81,7.83,7.8,7.8,1074800.0,4.2216,4.2324,4.2162,4.2162,1074800.0
2006-03-13 13:00:00,7.81,7.81,7.8,7.81,271900.0,4.2216,4.2216,4.2162,4.2216,271900.0
2006-03-13 13:30:00,7.81,7.83,7.8,7.82,1571800.0,4.2216,4.2324,4.2162,4.227,1571800.0
2006-03-13 14:00:00,7.81,7.83,7.81,7.82,890500.0,4.2216,4.2324,4.2216,4.227,890500.0
2006-03-13 14:30:00,7.83,7.84,7.81,7.82,4097300.0,4.2324,4.2378,4.2216,4.227,4097300.0
2006-03-13 15:00:00,7.82,7.84,7.8,7.81,3722200.0,4.227,4.2378,4.2162,4.2216,3722200.0
2006-03-13 15:30:00,7.81,7.87,7.8,7.85,2566700.0,4.2216,4.254,4.2162,4.2432,2566700.0
2006-03-14 09:30:00,7.8,7.82,7.72,7.75,1240500.0,4.2162,4.227,4.173,4.1892,1240500.0
2006-03-14 10:00:00,7.74,7.76,7.72,7.72,922800.0,4.1838,4.1946,4.173,4.173,922800.0
2006-03-14 10:30:00,7.73,7.74,7.7,7.7,773800.0,4.1784,4.1838,4.1622,4.1622,773800.0
2006-03-14 11:00:00,7.71,7.76,7.7,7.75,1245600.0,4.1676,4.1946,4.1622,4.1892,1245600.0
2006-03-14 11:30:00,7.74,7.78,7.74,7.75,1219400.0,4.1838,4.2054,4.1838,4.1892,1219400.0
2006-03-14 12:00:00,7.75,7.76,7.74,7.74,900200.0,4.1892,4.1946,4.1838,4.1838,900200.0
2006-03-14 12:30:00,7.75,7.75,7.72,7.74,341500.0,4.1892,4.1892,4.173,4.1838,341500.0
2006-03-14 13:00:00,7.74,7.75,7.72,7.74,541400.0,4.1838,4.1892,4.173,4.1838,541400.0
2006-03-14 13:30:00,7.73,7.76,7.73,7.75,815700.0,4.1784,4.1946,4.1784,4.1892,815700.0
2006-03-14 14:00:00,7.75,7.76,7.74,7.75,824400.0,4.1892,4.1946,4.1838,4.1892,824400.0
2006-03-14 14:30:00,7.76,7.76,7.74,7.75,453600.0,4.1946,4.1946,4.1838,4.1892,453600.0
2006-03-14 15:00:00,7.75,7.75,7.73,7.74,883200.0,4.1892,4.1892,4.1784,4.1838,883200.0
2006-03-14 15:30:00,7.75,7.76,7.72,7.73,3367500.0,4.1892,4.1946,4.173,4.1784,3367500.0
2006-03-15 09:30:00,7.78,7.82,7.73,7.75,1413300.0,4.2054,4.227,4.1784,4.1892,1413300.0
2006-03-15 10:00:00,7.75,7.75,7.74,7.75,603900.0,4.1892,4.1892,4.1838,4.1892,603900.0
2006-03-15 10:30:00,7.74,7.78,7.74,7.78,889800.0,4.1838,4.2054,4.1838,4.2054,889800.0
2006-03-15 11:00:00,7.78,7.81,7.76,7.79,1199500.0,4.2054,4.2216,4.1946,4.2108,1199500.0
2006-03-15 11:30:00,7.8,7.8,7.77,7.77,291400.0,4.2162,4.2162,4.2,4.2,291400.0
2006-03-15 12:00:00,7.77,7.79,7.77,7.78,197800.0,4.2,4.2108,4.2,4.2054,197800.0
2006-03-15 12:30:00,7.78,7.78,7.77,7.77,165800.0,4.2054,4.2054,4.2,4.2,165800.0
2006-03-15 13:00:00,7.78,7.79,7.77,7.78,383800.0,4.2054,4.2108,4.2,4.2054,383800.0
2006-03-15 13:30:00,7.79,7.8,7.78,7.8,329900.0,4.2108,4.2162,4.2054,4.2162,329900.0
2006-03-15 14:00:00,7.8,7.8,7.79,7.8,301700.0,4.2162,4.2162,4.2108,4.2162,301700.0
2006-03-15 14:30:00,7.8,7.81,7.78,7.8,1010800.0,4.2162,4.2216,4.2054,4.2162,1010800.0
2006-03-15 15:00:00,7.81,7.86,7.8,7.86,1584600.0,4.2216,4.2486,4.2162,4.2486,1584600.0
2006-03-15 15:30:00,7.85,7.86,7.82,7.86,1839700.0,4.2432,4.2486,4.227,4.2486,1839700.0
2006-03-16 09:30:00,7.85,7.85,7.75,7.78,3749900.0,4.2432,4.2432,4.1892,4.2054,3749900.0
2006-03-16 10:00:00,7.78,7.82,7.78,7.79,2687900.0,4.2054,4.227,4.2054,4.2108,2687900.0
2006-03-16 10:30:00,7.79,7.83,7.79,7.81,3233800.0,4.2108,4.2324,4.2108,4.2216,3233800.0
2006-03-16 11:00:00,7.81,7.82,7.8,7.81,1219100.0,4.2216,4.227,4.2162,4.2216,1219100.0
2006-03-16 11:30:00,7.81,7.81,7.8,7.81,593700.0,4.2216,4.2216,4.2162,4.2216,593700.0
2006-03-16 12:00:00,7.81,7.82,7.8,7.81,401300.0,4.2216,4.227,4.2162,4.2216,401300.0
2006-03-16 12:30:00,7.81,7.82,7.8,7.8,1164100.0,4.2216,4.227,4.2162,4.2162,1164100.0
2006-03-16 13:00:00,7.81,7.81,7.8,7.8,239600.0,4.2216,4.2216,4.2162,4.2162,239600.0
2006-03-16 13:30:00,7.8,7.81,7.78,7.78,2085400.0,4.2162,4.2216,4.2054,4.2054,2085400.0
2006-03-16 14:00:00,7.78,7.8,7.78,7.78,1159900.0,4.2054,4.2162,4.2054,4.2054,1159900.0
2006-03-16 14:30:00,7.79,7.79,7.78,7.78,646300.0,4.2108,4.2108,4.2054,4.2054,646300.0
2006-03-16 15:00:00,7.78,7.82,7.77,7.79,1947700.0,4.2054,4.227,4.2,4.2108,1947700.0
2006-03-16 15:30:00,7.78,7.93,7.78,7.93,4115200.0,4.2054,4.2865,4.2054,4.2865,4115200.0
2006-03-17 09:30:00,7.93,7.93,7.82,7.88,4242100.0,4.2865,4.2865,4.227,4.2594,4242100.0
2006-03-17 10:00:00,7.89,7.9,7.85,7.89,1223500.0,4.2649,4.2703,4.2432,4.2649,1223500.0
2006-03-17 10:30:00,7.89,7.9,7.86,7.89,798100.0,4.2649,4.2703,4.2486,4.2649,798100.0
2006-03-17 11:00:00,7.89,7.95,7.88,7.94,1725000.0,4.2649,4.2973,4.2594,4.2919,1725000.0
2006-03-17 11:30:00,7.94,7.94,7.9,7.91,1078200.0,4.2919,4.2919,4.2703,4.2757,1078200.0
2006-03-17 12:00:00,7.91,7.94,7.9,7.94,996500.0,4.2757,4.2919,4.2703,4.2919,996500.0
2006-03-17 12:30:00,7.94,7.94,7.91,7.93,673500.0,4.2919,4.2919,4.2757,4.2865,673500.0
2006-03-17 13:00:00,7.92,7.93,7.9,7.91,492400.0,4.2811,4.2865,4.2703,4.2757,492400.0
2006-03-17 13:30:00,7.9,7.91,7.87,7.9,1497400.0,4.2703,4.2757,4.254,4.2703,1497400.0
2006-03-17 14:00:00,7.91,7.91,7.88,7.88,633000.0,4.2757,4.2757,4.2594,4.2594,633000.0
2006-03-17 14:30:00,7.88,7.89,7.85,7.86,819200.0,4.2594,4.2649,4.2432,4.2486,819200.0
2006-03-17 15:00:00,7.86,7.87,7.81,7.82,1242000.0,4.2486,4.254,4.2216,4.227,1242000.0
2006-03-17 15:30:00,7.82,7.83,7.8,7.81,1493500.0,4.227,4.2324,4.2162,4.2216,1493500.0
2006-03-20 09:30:00,7.85,7.9,7.81,7.89,1232100.0,4.2432,4.2703,4.2216,4.2649,1232100.0
2006-03-20 10:00:00,7.9,7.9,7.87,7.88,774000.0,4.2703,4.2703,4.254,4.2594,774000.0
2006-03-20 10:30:00,7.87,7.9,7.87,7.88,804700.0,4.254,4.2703,4.254,4.2594,804700.0
2006-03-20 11:00:00,7.89,7.91,7.88,7.91,942800.0,4.2649,4.2757,4.2594,4.2757,942800.0
2006-03-20 11:30:00,7.9,7.91,7.9,7.9,476900.0,4.2703,4.2757,4.2703,4.2703,476900.0
2006-03-20 12:00:00,7.9,7.94,7.9,7.94,809100.0,4.2703,4.2919,4.2703,4.2919,809100.0
2006-03-20 12:30:00,7.93,7.94,7.92,7.92,732200.0,4.2865,4.2919,4.2811,4.2811,732200.0
2006-03-20 13:00:00,7.92,7.93,7.91,7.92,616900.0,4.2811,4.2865,4.2757,4.2811,616900.0
2006-03-20 13:30:00,7.92,7.94,7.91,7.93,1623600.0,4.2811,4.2919,4.2757,4.2865,1623600.0
2006-03-20 14:00:00,7.93,7.94,7.92,7.93,439300.0,4.2865,4.2919,4.2811,4.2865,439300.0
2006-03-20 14:30:00,7.94,7.94,7.93,7.93,398000.0,4.2919,4.2919,4.2865,4.2865,398000.0
2006-03-20 15:00:00,7.94,7.94,7.92,7.92,1551400.0,4.2919,4.2919,4.2811,4.2811,1551400.0
2006-03-20 15:30:00,7.92,7.93,7.92,7.93,1759900.0,4.2811,4.2865,4.2811,4.2865,1759900.0
2006-03-21 09:30:00,7.98,7.98,7.89,7.95,2740500.0,4.3135,4.3135,4.2649,4.2973,2740500.0
2006-03-21 10:00:00,7.95,7.98,7.92,7.96,2263900.0,4.2973,4.3135,4.2811,4.3027,2263900.0
2006-03-21 10:30:00,7.95,7.97,7.93,7.94,1308200.0,4.2973,4.3081,4.2865,4.2919,1308200.0
2006-03-21 11:00:00,7.94,7.96,7.91,7.92,803600.0,4.2919,4.3027,4.2757,4.2811,803600.0
2006-03-21 11:30:00,7.92,7.96,7.92,7.95,1328000.0,4.2811,4.3027,4.2811,4.2973,1328000.0
2006-03-21 12:00:00,7.95,7.96,7.92,7.93,554900.0,4.2973,4.3027,4.2811,4.2865,554900.0
2006-03-21 12:30:00,7.93,7.97,7.92,7.96,1240100.0,4.2865,4.3081,4.2811,4.3027,1240100.0
2006-03-21 13:00:00,7.96,7.98,7.95,7.98,1134900.0,4.3027,4.3135,4.2973,4.3135,1134900.0
2006-03-21 13:30:00,7.98,7.99,7.95,7.98,1099000.0,4.3135,4.3189,4.2973,4.3135,1099000.0
2006-03-21 14:00:00,7.97,8.0,7.97,7.99,1756300.0,4.3081,4.3243,4.3081,4.3189,1756300.0
2006-03-21 14:30:00,7.99,8.0,7.96,7.96,1905300.0,4.3189,4.3243,4.3027,4.3027,1905300.0
2006-03-21 15:00:00,7.96,8.01,7.95,7.99,2636200.0,4.3027,4.3297,4.2973,4.3189,2636200.0
2006-03-21 15:30:00,7.99,8.05,7.97,8.04,3518700.0,4.3189,4.3513,4.3081,4.3459,3518700.0
2006-03-22 09:30:00,8.1,8.15,8.07,8.13,3094700.0,4.3784,4.4054,4.3621,4.3946,3094700.0
2006-03-22 10:00:00,8.14,8.14,8.12,8.13,2136000.0,4.4,4.4,4.3892,4.3946,2136000.0
2006-03-22 10:30:00,8.13,8.14,8.07,8.08,3067100.0,4.3946,4.4,4.3621,4.3676,3067100.0
2006-03-22 11:00:00,8.08,8.13,8.08,8.13,4488600.0,4.3676,4.3946,4.3676,4.3946,4488600.0
2006-03-22 11:30:00,8.13,8.14,8.12,8.12,1115600.0,4.3946,4.4,4.3892,4.3892,1115600.0
2006-03-22 12:00:00,8.13,8.15,8.12,8.14,1393000.0,4.3946,4.4054,4.3892,4.4,1393000.0
2006-03-22 12:30:00,8.15,8.15,8.11,8.12,524800.0,4.4054,4.4054,4.3838,4.3892,524800.0
2006-03-22 13:00:00,8.11,8.13,8.11,8.13,820900.0,4.3838,4.3946,4.3838,4.3946,820900.0
2006-03-22 13:30:00,8.12,8.13,8.11,8.12,889400.0,4.3892,4.3946,4.3838,4.3892,889400.0
2006-03-22 14:00:00,8.12,8.12,8.1,8.1,476200.0,4.3892,4.3892,4.3784,4.3784,476200.0
2006-03-22 14:30:00,8.1,8.12,8.08,8.11,1146500.0,4.3784,4.3892,4.3676,4.3838,1146500.0
2006-03-22 15:00:00,8.11,8.15,8.1,8.14,1453700.0,4.3838,4.4054,4.3784,4.4,1453700.0
2006-03-22 15:30:00,8.14,8.16,8.13,8.16,2529100.0,4.4,4.4108,4.3946,4.4108,2529100.0
2006-03-23 09:30:00,8.15,8.15,8.05,8.07,1351300.0,4.4054,4.4054,4.3513,4.3621,1351300.0
2006-03-23 10:00:00,8.07,8.09,8.05,8.05,1160500.0,4.3621,4.373,4.3513,4.3513,1160500.0
2006-03-23 10:30:00,8.06,8.06,8.0,8.0,789000.0,4.3567,4.3567,4.3243,4.3243,789000.0
2006-03-23 11:00:00,8.01,8.03,7.99,8.0,947500.0,4.3297,4.3405,4.3189,4.3243,947500.0
2006-03-23 11:30:00,8.0,8.01,7.93,7.96,2396100.0,4.3243,4.3297,4.2865,4.3027,2396100.0
2006-03-23 12:00:00,7.95,7.96,7.94,7.96,369100.0,4.2973,4.3027,4.2919,4.3027,369100.0
2006-03-23 12:30:00,7.96,8.0,7.95,7.99,533600.0,4.3027,4.3243,4.2973,4.3189,533600.0
2006-03-23 13:00:00,7.99,7.99,7.97,7.98,401200.0,4.3189,4.3189,4.3081,4.3135,401200.0
2006-03-23 13:30:00,7.98,7.98,7.96,7.97,469400.0,4.3135,4.3135,4.3027,4.3081,469400.0
2006-03-23 14:00:00,7.97,7.97,7.95,7.96,306600.0,4.3081,4.3081,4.2973,4.3027,306600.0
2006-03-23 14:30:00,7.95,7.97,7.95,7.96,1891800.0,4.2973,4.3081,4.2973,4.3027,1891800.0
2006-03-23 15:00:00,7.96,8.04,7.96,8.03,2257600.0,4.3027,4.3459,4.3027,4.3405,2257600.0
2006-03-23 15:30:00,8.02,8.14,8.02,8.09,3153500.0,4.3351,4.4,4.3351,4.373,3153500.0
2006-03-24 09:30:00,8.04,8.06,7.96,7.97,1140100.0,4.3459,4.3567,4.3027,4.3081,1140100.0
2006-03-24 10:00:00,7.98,8.25,7.97,8.02,1036500.0,4.3135,4.4594,4.3081,4.3351,1036500.0
2006-03-24 10:30:00,8.03,8.09,8.02,8.08,1019600.0,4.3405,4.373,4.3351,4.3676,1019600.0
2006-03-24 11:00:00,8.07,8.11,8.06,8.1,837400.0,4.3621,4.3838,4.3567,4.3784,837400.0
2006-03-24 11:30:00,8.1,8.12,8.04,8.05,936500.0,4.3784,4.3892,4.3459,4.3513,936500.0
2006-03-24 12:00:00,8.05,8.12,8.04,8.11,959800.0,4.3513,4.3892,4.3459,4.3838,959800.0
2006-03-24 12:30:00,8.11,8.13,8.11,8.12,778400.0,4.3838,4.3946,4.3838,4.3892,778400.0
2006-03-24 13:00:00,8.12,8.12,8.09,8.11,1136100.0,4.3892,4.3892,4.373,4.3838,1136100.0
2006-03-24 13:30:00,8.11,8.13,8.1,8.11,866900.0,4.3838,4.3946,4.3784,4.3838,866900.0
2006-03-24 14:00:00,8.1,8.11,8.09,8.11,1303700.0,4.3784,4.3838,4.373,4.3838,1303700.0
2006-03-24 14:30:00,8.11,8.11,8.08,8.08,999200.0,4.3838,4.3838,4.3676,4.3676,999200.0
2006-03-24 15:00:00,8.08,8.12,8.08,8.12,1612300.0,4.3676,4.3892,4.3676,4.3892,1612300.0
2006-03-24 15:30:00,8.12,8.12,8.09,8.1,1957500.0,4.3892,4.3892,4.373,4.3784,1957500.0
2006-03-27 09:30:00,8.09,8.15,8.06,8.1,960400.0,4.373,4.4054,4.3567,4.3784,960400.0
2006-03-27 10:00:00,8.11,8.15,8.1,8.13,2447800.0,4.3838,4.4054,4.3784,4.3946,2447800.0
2006-03-27 10:30:00,8.14,8.18,8.11,8.11,1918100.0,4.4,4.4216,4.3838,4.3838,1918100.0
2006-03-27 11:00:00,8.12,8.13,8.08,8.08,1466000.0,4.3892,4.3946,4.3676,4.3676,1466000.0
2006-03-27 11:30:00,8.09,8.11,8.08,8.1,2225700.0,4.373,4.3838,4.3676,4.3784,2225700.0
2006-03-27 12:00:00,8.1,8.14,8.09,8.1,2063100.0,4.3784,4.4,4.373,4.3784,2063100.0
2006-03-27 12:30:00,8.09,8.14,8.09,8.12,583200.0,4.373,4.4,4.373,4.3892,583200.0
2006-03-27 13:00:00,8.13,8.13,8.1,8.11,295900.0,4.3946,4.3946,4.3784,4.3838,295900.0
2006-03-27 13:30:00,8.11,8.11,8.08,8.1,745900.0,4.3838,4.3838,4.3676,4.3784,745900.0
2006-03-27 14:00:00,8.1,8.1,8.08,8.1,428700.0,4.3784,4.3784,4.3676,4.3784,428700.0
2006-03-27 14:30:00,8.1,8.12,8.09,8.12,615100.0,4.3784,4.3892,4.373,4.3892,615100.0
2006-03-27 15:00:00,8.11,8.13,8.07,8.07,1973700.0,4.3838,4.3946,4.3621,4.3621,1973700.0
2006-03-27 15:30:00,8.08,8.08,8.05,8.06,2192500.0,4.3676,4.3676,4.3513,4.3567,2192500.0
2006-03-28 09:30:00,8.08,8.15,8.04,8.13,1856300.0,4.3676,4.4054,4.3459,4.3946,1856300.0
2006-03-28 10:00:00,8.13,8.14,8.08,8.1,1727800.0,4.3946,4.4,4.3676,4.3784,1727800.0
2006-03-28 10:30:00,8.1,8.13,8.08,8.13,1980400.0,4.3784,4.3946,4.3676,4.3946,1980400.0
2006-03-28 11:00:00,8.13,8.13,8.1,8.11,425700.0,4.3946,4.3946,4.3784,4.3838,425700.0
2006-03-28 11:30:00,8.12,8.12,8.1,8.1,393200.0,4.3892,4.3892,4.3784,4.3784,393200.0
2006-03-28 12:00:00,8.1,8.13,8.1,8.12,658300.0,4.3784,4.3946,4.3784,4.3892,658300.0
2006-03-28 12:30:00,8.12,8.15,8.12,8.15,1018200.0,4.3892,4.4054,4.3892,4.4054,1018200.0
2006-03-28 13:00:00,8.15,8.17,8.14,8.16,1365100.0,4.4054,4.4162,4.4,4.4108,1365100.0
2006-03-28 13:30:00,8.17,8.2,8.17,8.2,1331100.0,4.4162,4.4324,4.4162,4.4324,1331100.0
2006-03-28 14:00:00,8.2,8.22,8.17,8.2,2441500.0,4.4324,4.4432,4.4162,4.4324,2441500.0
2006-03-28 14:30:00,8.21,8.21,8.12,8.13,1239700.0,4.4378,4.4378,4.3892,4.3946,1239700.0
2006-03-28 15:00:00,8.12,8.14,8.12,8.13,570700.0,4.3892,4.4,4.3892,4.3946,570700.0
2006-03-28 15:30:00,8.13,8.14,8.12,8.14,1330500.0,4.3946,4.4,4.3892,4.4,1330500.0
2006-03-29 09:30:00,8.11,8.13,8.08,8.11,2155800.0,4.3838,4.3946,4.3676,4.3838,2155800.0
2006-03-29 10:00:00,8.11,8.25,8.11,8.24,1990700.0,4.3838,4.4594,4.3838,4.454,1990700.0
2006-03-29 10:30:00,8.23,8.24,8.19,8.2,3249100.0,4.4486,4.454,4.427,4.4324,3249100.0
2006-03-29 11:00:00,8.19,8.22,8.19,8.22,1088600.0,4.427,4.4432,4.427,4.4432,1088600.0
2006-03-29 11:30:00,8.22,8.23,8.18,8.2,1550500.0,4.4432,4.4486,4.4216,4.4324,1550500.0
2006-03-29 12:00:00,8.21,8.25,8.2,8.24,1195300.0,4.4378,4.4594,4.4324,4.454,1195300.0
2006-03-29 12:30:00,8.24,8.28,8.23,8.25,1579400.0,4.454,4.4757,4.4486,4.4594,1579400.0
2006-03-29 13:00:00,8.24,8.27,8.22,8.25,1261700.0,4.454,4.4703,4.4432,4.4594,1261700.0
2006-03-29 13:30:00,8.26,8.26,8.24,8.25,789700.0,4.4649,4.4649,4.454,4.4594,789700.0
2006-03-29 14:00:00,8.25,8.26,8.2,8.22,1132000.0,4.4594,4.4649,4.4324,4.4432,1132000.0
2006-03-29 14:30:00,8.22,8.26,8.21,8.26,1621700.0,4.4432,4.4649,4.4378,4.4649,1621700.0
2006-03-29 15:00:00,8.26,8.27,8.22,8.26,1388900.0,4.4649,4.4703,4.4432,4.4649,1388900.0
2006-03-29 15:30:00,8.26,8.27,8.24,8.25,2535900.0,4.4649,4.4703,4.454,4.4594,2535900.0
2006-03-30 09:30:00,8.28,8.29,8.22,8.29,1282700.0,4.4757,4.4811,4.4432,4.4811,1282700.0
2006-03-30 10:00:00,8.28,8.29,8.22,8.24,846200.0,4.4757,4.4811,4.4432,4.454,846200.0
2006-03-30 10:30:00,8.23,8.28,8.21,8.22,955200.0,4.4486,4.4757,4.4378,4.4432,955200.0
2006-03-30 11:00:00,8.22,8.24,8.19,8.2,1054100.0,4.4432,4.454,4.427,4.4324,1054100.0
2006-03-30 11:30:00,8.2,8.25,8.19,8.22,607000.0,4.4324,4.4594,4.427,4.4432,607000.0
2006-03-30 12:00:00,8.23,8.24,8.19,8.21,738600.0,4.4486,4.454,4.427,4.4378,738600.0
2006-03-30 12:30:00,8.21,8.21,8.18,8.19,861800.0,4.4378,4.4378,4.4216,4.427,861800.0
2006-03-30 13:00:00,8.19,8.2,8.16,8.17,626900.0,4.427,4.4324,4.4108,4.4162,626900.0
2006-03-30 13:30:00,8.16,8.19,8.14,8.17,1358300.0,4.4108,4.427,4.4,4.4162,1358300.0
2006-03-30 14:00:00,8.16,8.2,8.15,8.2,923000.0,4.4108,4.4324,4.4054,4.4324,923000.0
2006-03-30 14:30:00,8.2,8.21,8.15,8.16,984200.0,4.4324,4.4378,4.4054,4.4108,984200.0
2006-03-30 15:00:00,8.16,8.17,8.15,8.16,1287700.0,4.4108,4.4162,4.4054,4.4108,1287700.0
2006-03-30 15:30:00,8.16,8.18,8.15,8.16,1709800.0,4.4108,4.4216,4.4054,4.4108,1709800.0
2006-03-31 09:30:00,8.23,8.23,8.12,8.12,2174400.0,4.4486,4.4486,4.3892,4.3892,2174400.0
2006-03-31 10:00:00,8.12,8.13,8.07,8.07,2359600.0,4.3892,4.3946,4.3621,4.3621,2359600.0
2006-03-31 10:30:00,8.07,8.17,8.04,8.04,1363500.0,4.3621,4.4162,4.3459,4.3459,1363500.0
2006-03-31 11:00:00,8.04,8.05,7.99,8.0,1541400.0,4.3459,4.3513,4.3189,4.3243,1541400.0
2006-03-31 11:30:00,8.0,8.0,7.94,7.96,1669500.0,4.3243,4.3243,4.2919,4.3027,1669500.0
2006-03-31 12:00:00,7.96,7.96,7.94,7.96,683700.0,4.3027,4.3027,4.2919,4.3027,683700.0
2006-03-31 12:30:00,7.96,8.0,7.95,7.98,755900.0,4.3027,4.3243,4.2973,4.3135,755900.0
2006-03-31 13:00:00,7.99,7.99,7.97,7.98,680700.0,4.3189,4.3189,4.3081,4.3135,680700.0
2006-03-31 13:30:00,7.97,7.99,7.95,7.98,867700.0,4.3081,4.3189,4.2973,4.3135,867700.0
2006-03-31 14:00:00,7.97,8.05,7.97,8.04,1410500.0,4.3081,4.3513,4.3081,4.3459,1410500.0
2006-03-31 14:30:00,8.04,8.08,8.02,8.06,2099600.0,4.3459,4.3676,4.3351,4.3567,2099600.0
2006-03-31 15:00:00,8.06,8.06,8.0,8.0,803500.0,4.3567,4.3567,4.3243,4.3243,803500.0
2006-03-31 15:30:00,8.01,8.02,7.95,7.96,2509800.0,4.3297,4.3351,4.2973,4.3027,2509800.0
2006-04-03 09:30:00,8.05,8.05,7.94,7.94,1783500.0,4.3513,4.3513,4.2919,4.2919,1783500.0
2006-04-03 10:00:00,7.94,7.95,7.88,7.91,2546700.0,4.2919,4.2973,4.2594,4.2757,2546700.0
2006-04-03 10:30:00,7.91,7.92,7.87,7.87,2729100.0,4.2757,4.2811,4.254,4.254,2729100.0
2006-04-03 11:00:00,7.87,7.89,7.85,7.87,2344000.0,4.254,4.2649,4.2432,4.254,2344000.0
2006-04-03 11:30:00,7.87,7.9,7.85,7.88,2512900.0,4.254,4.2703,4.2432,4.2594,2512900.0
2006-04-03 12:00:00,7.89,7.92,7.87,7.88,1721000.0,4.2649,4.2811,4.254,4.2594,1721000.0
2006-04-03 12:30:00,7.89,7.9,7.86,7.87,1282200.0,4.2649,4.2703,4.2486,4.254,1282200.0
2006-04-03 13:00:00,7.87,7.87,7.86,7.86,592700.0,4.254,4.254,4.2486,4.2486,592700.0
2006-04-03 13:30:00,7.87,7.87,7.82,7.83,1513300.0,4.254,4.254,4.227,4.2324,1513300.0
2006-04-03 14:00:00,7.83,7.83,7.76,7.77,3350000.0,4.2324,4.2324,4.1946,4.2,3350000.0
2006-04-03 14:30:00,7.77,7.79,7.74,7.75,2785500.0,4.2,4.2108,4.1838,4.1892,2785500.0
2006-04-03 15:00:00,7.76,7.77,7.75,7.75,2192800.0,4.1946,4.2,4.1892,4.1892,2192800.0
2006-04-03 15:30:00,7.75,7.78,7.75,7.78,3640600.0,4.1892,4.2054,4.1892,4.2054,3640600.0
2006-04-04 09:30:00,7.77,7.82,7.7,7.7,2368800.0,4.2,4.227,4.1622,4.1622,2368800.0
2006-04-04 10:00:00,7.7,7.74,7.68,7.69,2281100.0,4.1622,4.1838,4.1513,4.1567,2281100.0
2006-04-04 10:30:00,7.68,7.72,7.67,7.69,2172100.0,4.1513,4.173,4.1459,4.1567,2172100.0
2006-04-04 11:00:00,7.68,7.7,7.67,7.69,1214900.0,4.1513,4.1622,4.1459,4.1567,1214900.0
2006-04-04 11:30:00,7.68,7.72,7.68,7.71,814600.0,4.1513,4.173,4.1513,4.1676,814600.0
2006-04-04 12:00:00,7.7,7.77,7.7,7.77,994800.0,4.1622,4.2,4.1622,4.2,994800.0
2006-04-04 12:30:00,7.76,7.77,7.76,7.77,352500.0,4.1946,4.2,4.1946,4.2,352500.0
2006-04-04 13:00:00,7.77,7.77,7.73,7.74,719900.0,4.2,4.2,4.1784,4.1838,719900.0
2006-04-04 13:30:00,7.73,7.75,7.71,7.71,510500.0,4.1784,4.1892,4.1676,4.1676,510500.0
2006-04-04 14:00:00,7.72,7.73,7.7,7.71,881800.0,4.173,4.1784,4.1622,4.1676,881800.0
2006-04-04 14:30:00,7.72,7.75,7.68,7.69,2953900.0,4.173,4.1892,4.1513,4.1567,2953900.0
2006-04-04 15:00:00,7.7,7.7,7.67,7.69,3531900.0,4.1622,4.1622,4.1459,4.1567,3531900.0
2006-04-04 15:30:00,7.68,7.7,7.66,7.68,4039500.0,4.1513,4.1622,4.1405,4.1513,4039500.0
2006-04-05 09:30:00,7.68,7.71,7.67,7.68,1912600.0,4.1513,4.1676,4.1459,4.1513,1912600.0
2006-04-05 10:00:00,7.68,7.76,7.59,7.6,2181600.0,4.1513,4.1946,4.1027,4.1081,2181600.0
2006-04-05 10:30:00,7.6,7.6,7.49,7.5,6326300.0,4.1081,4.1081,4.0486,4.054,6326300.0
2006-04-05 11:00:00,7.51,7.54,7.47,7.48,4495400.0,4.0594,4.0757,4.0378,4.0432,4495400.0
2006-04-05 11:30:00,7.49,7.51,7.46,7.49,2671600.0,4.0486,4.0594,4.0324,4.0486,2671600.0
2006-04-05 12:00:00,7.49,7.57,7.48,7.53,3178600.0,4.0486,4.0919,4.0432,4.0703,3178600.0
2006-04-05 12:30:00,7.53,7.56,7.52,7.55,1835800.0,4.0703,4.0865,4.0649,4.0811,1835800.0
2006-04-05 13:00:00,7.55,7.55,7.54,7.55,1102200.0,4.0811,4.0811,4.0757,4.0811,1102200.0
2006-04-05 13:30:00,7.55,7.57,7.54,7.56,1001700.0,4.0811,4.0919,4.0757,4.0865,1001700.0
2006-04-05 14:00:00,7.56,7.56,7.54,7.56,1187100.0,4.0865,4.0865,4.0757,4.0865,1187100.0
2006-04-05 14:30:00,7.56,7.57,7.55,7.57,1372100.0,4.0865,4.0919,4.0811,4.0919,1372100.0
2006-04-05 15:00:00,7.57,7.59,7.56,7.57,2650000.0,4.0919,4.1027,4.0865,4.0919,2650000.0
2006-04-05 15:30:00,7.57,7.58,7.56,7.57,2820500.0,4.0919,4.0973,4.0865,4.0919,2820500.0
2006-04-06 09:30:00,7.59,7.61,7.55,7.59,1867500.0,4.1027,4.1135,4.0811,4.1027,1867500.0
2006-04-06 10:00:00,7.59,7.6,7.58,7.58,806100.0,4.1027,4.1081,4.0973,4.0973,806100.0
2006-04-06 10:30:00,7.59,7.6,7.58,7.6,2271900.0,4.1027,4.1081,4.0973,4.1081,2271900.0
2006-04-06 11:00:00,7.59,7.61,7.57,7.57,1808200.0,4.1027,4.1135,4.0919,4.0919,1808200.0
2006-04-06 11:30:00,7.57,7.6,7.56,7.6,2562800.0,4.0919,4.1081,4.0865,4.1081,2562800.0
2006-04-06 12:00:00,7.6,7.6,7.56,7.58,1443700.0,4.1081,4.1081,4.0865,4.0973,1443700.0
2006-04-06 12:30:00,7.58,7.61,7.57,7.58,2506200.0,4.0973,4.1135,4.0919,4.0973,2506200.0
2006-04-06 13:00:00,7.59,7.64,7.57,7.58,617700.0,4.1027,4.1297,4.0919,4.0973,617700.0
2006-04-06 13:30:00,7.58,7.59,7.57,7.59,779000.0,4.0973,4.1027,4.0919,4.1027,779000.0
2006-04-06 14:00:00,7.59,7.59,7.57,7.58,593200.0,4.1027,4.1027,4.0919,4.0973,593200.0
2006-04-06 14:30:00,7.57,7.63,7.57,7.63,1527500.0,4.0919,4.1243,4.0919,4.1243,1527500.0
2006-04-06 15:00:00,7.63,7.66,7.61,7.66,1629600.0,4.1243,4.1405,4.1135,4.1405,1629600.0
2006-04-06 15:30:00,7.66,7.66,7.63,7.65,1801700.0,4.1405,4.1405,4.1243,4.1351,1801700.0
2006-04-07 09:30:00,7.7,7.75,7.66,7.67,1909400.0,4.1622,4.1892,4.1405,4.1459,1909400.0
2006-04-07 10:00:00,7.68,7.71,7.67,7.67,891300.0,4.1513,4.1676,4.1459,4.1459,891300.0
2006-04-07 10:30:00,7.67,7.68,7.65,7.66,1193700.0,4.1459,4.1513,4.1351,4.1405,1193700.0
2006-04-07 11:00:00,7.67,7.67,7.65,7.66,783900.0,4.1459,4.1459,4.1351,4.1405,783900.0
2006-04-07 11:30:00,7.66,7.66,7.56,7.57,1570600.0,4.1405,4.1405,4.0865,4.0919,1570600.0
2006-04-07 12:00:00,7.58,7.63,7.57,7.62,819400.0,4.0973,4.1243,4.0919,4.1189,819400.0
2006-04-07 12:30:00,7.62,7.63,7.6,7.61,412500.0,4.1189,4.1243,4.1081,4.1135,412500.0
2006-04-07 13:00:00,7.61,7.63,7.6,7.63,645000.0,4.1135,4.1243,4.1081,4.1243,645000.0
2006-04-07 13:30:00,7.63,7.65,7.62,7.65,1279800.0,4.1243,4.1351,4.1189,4.1351,1279800.0
2006-04-07 14:00:00,7.65,7.66,7.63,7.65,937200.0,4.1351,4.1405,4.1243,4.1351,937200.0
2006-04-07 14:30:00,7.65,7.68,7.64,7.66,539100.0,4.1351,4.1513,4.1297,4.1405,539100.0
2006-04-07 15:00:00,7.65,7.65,7.61,7.61,788100.0,4.1351,4.1351,4.1135,4.1135,788100.0
2006-04-07 15:30:00,7.61,7.63,7.59,7.6,1749600.0,4.1135,4.1243,4.1027,4.1081,1749600.0
2006-04-10 09:30:00,7.61,7.64,7.58,7.58,850600.0,4.1135,4.1297,4.0973,4.0973,850600.0
2006-04-10 10:00:00,7.58,7.65,7.58,7.61,912700.0,4.0973,4.1351,4.0973,4.1135,912700.0
2006-04-10 10:30:00,7.61,7.65,7.61,7.64,1077700.0,4.1135,4.1351,4.1135,4.1297,1077700.0
2006-04-10 11:00:00,7.64,7.64,7.63,7.63,571900.0,4.1297,4.1297,4.1243,4.1243,571900.0
2006-04-10 11:30:00,7.63,7.64,7.63,7.63,333900.0,4.1243,4.1297,4.1243,4.1243,333900.0
2006-04-10 12:00:00,7.64,7.64,7.62,7.62,514500.0,4.1297,4.1297,4.1189,4.1189,514500.0
2006-04-10 12:30:00,7.62,7.63,7.59,7.6,560000.0,4.1189,4.1243,4.1027,4.1081,560000.0
2006-04-10 13:00:00,7.6,7.61,7.59,7.61,531900.0,4.1081,4.1135,4.1027,4.1135,531900.0
2006-04-10 13:30:00,7.6,7.61,7.59,7.6,568500.0,4.1081,4.1135,4.1027,4.1081,568500.0
2006-04-10 14:00:00,7.6,7.61,7.59,7.59,519600.0,4.1081,4.1135,4.1027,4.1027,519600.0
2006-04-10 14:30:00,7.6,7.61,7.59,7.6,877600.0,4.1081,4.1135,4.1027,4.1081,877600.0
2006-04-10 15:00:00,7.59,7.6,7.55,7.56,1793700.0,4.1027,4.1081,4.0811,4.0865,1793700.0
2006-04-10 15:30:00,7.56,7.56,7.5,7.52,4302900.0,4.0865,4.0865,4.054,4.0649,4302900.0
2006-04-11 09:30:00,7.54,7.54,7.44,7.44,2846100.0,4.0757,4.0757,4.0216,4.0216,2846100.0
2006-04-11 10:00:00,7.45,7.46,7.39,7.41,3987600.0,4.027,4.0324,3.9946,4.0054,3987600.0
2006-04-11 10:30:00,7.41,7.41,7.38,7.39,2097000.0,4.0054,4.0054,3.9892,3.9946,2097000.0
2006-04-11 11:00:00,7.39,7.44,7.39,7.43,1407400.0,3.9946,4.0216,3.9946,4.0162,1407400.0
2006-04-11 11:30:00,7.43,7.44,7.38,7.39,1362900.0,4.0162,4.0216,3.9892,3.9946,1362900.0
2006-04-11 12:00:00,7.39,7.39,7.36,7.39,3252700.0,3.9946,3.9946,3.9784,3.9946,3252700.0
2006-04-11 12:30:00,7.38,7.39,7.36,7.37,886100.0,3.9892,3.9946,3.9784,3.9838,886100.0
2006-04-11 13:00:00,7.37,7.38,7.33,7.33,1620400.0,3.9838,3.9892,3.9622,3.9622,1620400.0
2006-04-11 13:30:00,7.33,7.36,7.29,7.29,2132900.0,3.9622,3.9784,3.9405,3.9405,2132900.0
2006-04-11 14:00:00,7.29,7.31,7.19,7.2,5150200.0,3.9405,3.9513,3.8865,3.8919,5150200.0
2006-04-11 14:30:00,7.2,7.22,7.13,7.17,5610100.0,3.8919,3.9027,3.854,3.8757,5610100.0
2006-04-11 15:00:00,7.18,7.2,7.14,7.18,5374900.0,3.8811,3.8919,3.8594,3.8811,5374900.0
2006-04-11 15:30:00,7.17,7.21,7.16,7.19,4781100.0,3.8757,3.8973,3.8703,3.8865,4781100.0
2006-04-12 09:30:00,7.26,7.26,7.18,7.26,3876900.0,3.9243,3.9243,3.8811,3.9243,3876900.0
2006-04-12 10:00:00,7.26,7.38,7.25,7.38,3552200.0,3.9243,3.9892,3.9189,3.9892,3552200.0
2006-04-12 10:30:00,7.38,7.38,7.27,7.28,3776900.0,3.9892,3.9892,3.9297,3.9351,3776900.0
2006-04-12 11:00:00,7.28,7.3,7.26,7.28,3108100.0,3.9351,3.9459,3.9243,3.9351,3108100.0
2006-04-12 11:30:00,7.27,7.29,7.27,7.28,1882300.0,3.9297,3.9405,3.9297,3.9351,1882300.0
2006-04-12 12:00:00,7.28,7.32,7.24,7.31,4096900.0,3.9351,3.9567,3.9135,3.9513,4096900.0
2006-04-12 12:30:00,7.3,7.34,7.3,7.32,2337800.0,3.9459,3.9676,3.9459,3.9567,2337800.0
2006-04-12 13:00:00,7.32,7.33,7.3,7.31,1353400.0,3.9567,3.9622,3.9459,3.9513,1353400.0
2006-04-12 13:30:00,7.31,7.31,7.29,7.29,477700.0,3.9513,3.9513,3.9405,3.9405,477700.0
2006-04-12 14:00:00,7.3,7.3,7.29,7.3,2475500.0,3.9459,3.9459,3.9405,3.9459,2475500.0
2006-04-12 14:30:00,7.3,7.31,7.29,7.3,751200.0,3.9459,3.9513,3.9405,3.9459,751200.0
2006-04-12 15:00:00,7.3,7.31,7.26,7.29,3184800.0,3.9459,3.9513,3.9243,3.9405,3184800.0
2006-04-12 15:30:00,7.29,7.33,7.28,7.29,3333000.0,3.9405,3.9622,3.9351,3.9405,3333000.0
2006-04-13 09:30:00,7.32,7.35,7.29,7.31,2075000.0,3.9567,3.973,3.9405,3.9513,2075000.0
2006-04-13 10:00:00,7.31,7.32,7.3,7.31,5061900.0,3.9513,3.9567,3.9459,3.9513,5061900.0
2006-04-13 10:30:00,7.32,7.32,7.28,7.29,1132400.0,3.9567,3.9567,3.9351,3.9405,1132400.0
2006-04-13 11:00:00,7.28,7.3,7.28,7.28,769900.0,3.9351,3.9459,3.9351,3.9351,769900.0
2006-04-13 11:30:00,7.29,8.0,7.26,7.26,1443400.0,3.9405,4.3243,3.9243,3.9243,1443400.0
2006-04-13 12:00:00,7.26,7.32,7.25,7.32,1252000.0,3.9243,3.9567,3.9189,3.9567,1252000.0
2006-04-13 12:30:00,7.32,7.33,7.3,7.31,765600.0,3.9567,3.9622,3.9459,3.9513,765600.0
2006-04-13 13:00:00,7.31,7.35,7.3,7.34,1531400.0,3.9513,3.973,3.9459,3.9676,1531400.0
2006-04-13 13:30:00,7.34,7.35,7.33,7.34,360100.0,3.9676,3.973,3.9622,3.9676,360100.0
2006-04-13 14:00:00,7.35,7.37,7.34,7.37,1157500.0,3.973,3.9838,3.9676,3.9838,1157500.0
2006-04-13 14:30:00,7.36,7.38,7.35,7.38,694900.0,3.9784,3.9892,3.973,3.9892,694900.0
2006-04-13 15:00:00,7.38,7.39,7.36,7.36,961300.0,3.9892,3.9946,3.9784,3.9784,961300.0
2006-04-13 15:30:00,7.36,7.37,7.33,7.36,1133400.0,3.9784,3.9838,3.9622,3.9784,1133400.0
2006-04-17 09:30:00,7.39,7.44,7.37,7.43,1055200.0,3.9946,4.0216,3.9838,4.0162,1055200.0
2006-04-17 10:00:00,7.44,7.49,7.41,7.41,1219600.0,4.0216,4.0486,4.0054,4.0054,1219600.0
2006-04-17 10:30:00,7.41,7.43,7.37,7.37,875500.0,4.0054,4.0162,3.9838,3.9838,875500.0
2006-04-17 11:00:00,7.37,7.38,7.33,7.35,989900.0,3.9838,3.9892,3.9622,3.973,989900.0
2006-04-17 11:30:00,7.34,7.35,7.33,7.35,514600.0,3.9676,3.973,3.9622,3.973,514600.0
2006-04-17 12:00:00,7.36,7.36,7.33,7.34,1570900.0,3.9784,3.9784,3.9622,3.9676,1570900.0
2006-04-17 12:30:00,7.35,7.35,7.33,7.33,351900.0,3.973,3.973,3.9622,3.9622,351900.0
2006-04-17 13:00:00,7.34,7.34,7.33,7.33,276100.0,3.9676,3.9676,3.9622,3.9622,276100.0
2006-04-17 13:30:00,7.34,7.35,7.32,7.32,947200.0,3.9676,3.973,3.9567,3.9567,947200.0
2006-04-17 14:00:00,7.33,7.33,7.32,7.33,831500.0,3.9622,3.9622,3.9567,3.9622,831500.0
2006-04-17 14:30:00,7.32,7.35,7.31,7.35,944100.0,3.9567,3.973,3.9513,3.973,944100.0
2006-04-17 15:00:00,7.34,7.35,7.32,7.33,610300.0,3.9676,3.973,3.9567,3.9622,610300.0
2006-04-17 15:30:00,7.32,7.34,7.32,7.33,1170700.0,3.9567,3.9676,3.9567,3.9622,1170700.0
2006-04-18 09:30:00,7.33,7.38,7.3,7.32,2030300.0,3.9622,3.9892,3.9459,3.9567,2030300.0
2006-04-18 10:00:00,7.32,7.33,7.3,7.33,735700.0,3.9567,3.9622,3.9459,3.9622,735700.0
2006-04-18 10:30:00,7.32,7.35,7.32,7.33,1707000.0,3.9567,3.973,3.9567,3.9622,1707000.0
2006-04-18 11:00:00,7.33,7.36,7.31,7.36,1623800.0,3.9622,3.9784,3.9513,3.9784,1623800.0
2006-04-18 11:30:00,7.35,7.38,7.35,7.38,1487700.0,3.973,3.9892,3.973,3.9892,1487700.0
2006-04-18 12:00:00,7.37,7.41,7.37,7.38,949600.0,3.9838,4.0054,3.9838,3.9892,949600.0
2006-04-18 12:30:00,7.39,7.4,7.38,7.4,437200.0,3.9946,4.0,3.9892,4.0,437200.0
2006-04-18 13:00:00,7.4,7.4,7.39,7.4,494200.0,4.0,4.0,3.9946,4.0,494200.0
2006-04-18 13:30:00,7.39,7.4,7.37,7.39,547500.0,3.9946,4.0,3.9838,3.9946,547500.0
2006-04-18 14:00:00,7.38,7.45,7.38,7.41,1974100.0,3.9892,4.027,3.9892,4.0054,1974100.0
2006-04-18 14:30:00,7.41,7.44,7.39,7.42,1058500.0,4.0054,4.0216,3.9946,4.0108,1058500.0
2006-04-18 15:00:00,7.42,7.46,7.41,7.46,2043700.0,4.0108,4.0324,4.0054,4.0324,2043700.0
2006-04-18 15:30:00,7.46,7.48,7.44,7.47,1927900.0,4.0324,4.0432,4.0216,4.0378,1927900.0
2006-04-19 09:30:00,7.45,7.54,7.44,7.52,1510500.0,4.027,4.0757,4.0216,4.0649,1510500.0
2006-04-19 10:00:00,7.53,7.53,7.48,7.48,784300.0,4.0703,4.0703,4.0432,4.0432,784300.0
2006-04-19 10:30:00,7.48,7.51,7.44,7.51,818400.0,4.0432,4.0594,4.0216,4.0594,818400.0
2006-04-19 11:00:00,7.5,7.52,7.46,7.47,832100.0,4.054,4.0649,4.0324,4.0378,832100.0
2006-04-19 11:30:00,7.47,7.54,7.47,7.53,1333000.0,4.0378,4.0757,4.0378,4.0703,1333000.0
2006-04-19 12:00:00,7.53,7.55,7.52,7.54,1605200.0,4.0703,4.0811,4.0649,4.0757,1605200.0
2006-04-19 12:30:00,7.54,7.57,7.52,7.55,1590500.0,4.0757,4.0919,4.0649,4.0811,1590500.0
2006-04-19 13:00:00,7.55,7.56,7.54,7.55,485300.0,4.0811,4.0865,4.0757,4.0811,485300.0
2006-04-19 13:30:00,7.55,7.56,7.53,7.55,393000.0,4.0811,4.0865,4.0703,4.0811,393000.0
2006-04-19 14:00:00,7.55,7.57,7.53,7.55,660000.0,4.0811,4.0919,4.0703,4.0811,660000.0
2006-04-19 14:30:00,7.56,7.57,7.54,7.55,713300.0,4.0865,4.0919,4.0757,4.0811,713300.0
2006-04-19 15:00:00,7.55,7.59,7.54,7.57,2250700.0,4.0811,4.1027,4.0757,4.0919,2250700.0
2006-04-19 15:30:00,7.56,7.62,7.56,7.6,3930900.0,4.0865,4.1189,4.0865,4.1081,3930900.0
2006-04-20 09:30:00,7.66,7.82,7.65,7.8,8856500.0,4.1405,4.227,4.1351,4.2162,8856500.0
2006-04-20 10:00:00,7.81,7.85,7.77,7.83,4924300.0,4.2216,4.2432,4.2,4.2324,4924300.0
2006-04-20 10:30:00,7.82,7.84,7.78,7.84,4198500.0,4.227,4.2378,4.2054,4.2378,4198500.0
2006-04-20 11:00:00,7.83,7.89,7.82,7.87,5503200.0,4.2324,4.2649,4.227,4.254,5503200.0
2006-04-20 11:30:00,7.87,7.89,7.86,7.88,4044000.0,4.254,4.2649,4.2486,4.2594,4044000.0
2006-04-20 12:00:00,7.89,7.96,7.83,7.93,4377800.0,4.2649,4.3027,4.2324,4.2865,4377800.0
2006-04-20 12:30:00,7.93,7.96,7.9,7.92,2053300.0,4.2865,4.3027,4.2703,4.2811,2053300.0
2006-04-20 13:00:00,7.92,7.96,7.91,7.96,3304900.0,4.2811,4.3027,4.2757,4.3027,3304900.0
2006-04-20 13:30:00,7.96,7.97,7.92,7.94,4366600.0,4.3027,4.3081,4.2811,4.2919,4366600.0
2006-04-20 14:00:00,7.93,7.96,7.91,7.92,2977400.0,4.2865,4.3027,4.2757,4.2811,2977400.0
2006-04-20 14:30:00,7.93,7.95,7.91,7.94,3997200.0,4.2865,4.2973,4.2757,4.2919,3997200.0
2006-04-20 15:00:00,7.93,7.97,7.93,7.96,3163600.0,4.2865,4.3081,4.2865,4.3027,3163600.0
2006-04-20 15:30:00,7.96,7.97,7.93,7.96,5556000.0,4.3027,4.3081,4.2865,4.3027,5556000.0
2006-04-21 09:30:00,7.76,7.96,7.56,7.61,5939200.0,4.1946,4.3027,4.0865,4.1135,5939200.0
2006-04-21 10:00:00,7.61,7.64,7.59,7.59,4535000.0,4.1135,4.1297,4.1027,4.1027,4535000.0
2006-04-21 10:30:00,7.59,7.59,7.48,7.49,5123500.0,4.1027,4.1027,4.0432,4.0486,5123500.0
2006-04-21 11:00:00,7.5,7.54,7.47,7.49,4438300.0,4.054,4.0757,4.0378,4.0486,4438300.0
2006-04-21 11:30:00,7.49,7.49,7.45,7.47,2662400.0,4.0486,4.0486,4.027,4.0378,2662400.0
2006-04-21 12:00:00,7.46,7.46,7.42,7.43,3110000.0,4.0324,4.0324,4.0108,4.0162,3110000.0
2006-04-21 12:30:00,7.42,7.45,7.42,7.44,1645200.0,4.0108,4.027,4.0108,4.0216,1645200.0
2006-04-21 13:00:00,7.44,7.45,7.39,7.41,2236000.0,4.0216,4.027,3.9946,4.0054,2236000.0
2006-04-21 13:30:00,7.41,7.41,7.37,7.38,1458700.0,4.0054,4.0054,3.9838,3.9892,1458700.0
2006-04-21 14:00:00,7.38,7.38,7.35,7.35,2724500.0,3.9892,3.9892,3.973,3.973,2724500.0
2006-04-21 14:30:00,7.36,7.37,7.3,7.34,5786200.0,3.9784,3.9838,3.9459,3.9676,5786200.0
2006-04-21 15:00:00,7.34,7.35,7.32,7.33,3625000.0,3.9676,3.973,3.9567,3.9622,3625000.0
2006-04-21 15:30:00,7.33,7.34,7.29,7.32,5218200.0,3.9622,3.9676,3.9405,3.9567,5218200.0
2006-04-24 09:30:00,7.32,7.32,7.12,7.12,7498800.0,3.9567,3.9567,3.8486,3.8486,7498800.0
2006-04-24 10:00:00,7.12,7.15,6.98,7.0,11157900.0,3.8486,3.8649,3.773,3.7838,11157900.0
2006-04-24 10:30:00,7.01,7.02,6.95,6.96,9408700.0,3.7892,3.7946,3.7567,3.7622,9408700.0
2006-04-24 11:00:00,6.96,7.01,6.94,6.97,7174600.0,3.7622,3.7892,3.7513,3.7676,7174600.0
2006-04-24 11:30:00,6.97,6.99,6.94,6.99,5352000.0,3.7676,3.7784,3.7513,3.7784,5352000.0
2006-04-24 12:00:00,6.99,6.99,6.96,6.96,3164600.0,3.7784,3.7784,3.7622,3.7622,3164600.0
2006-04-24 12:30:00,6.96,7.0,6.95,6.99,3153400.0,3.7622,3.7838,3.7567,3.7784,3153400.0
2006-04-24 13:00:00,6.98,6.99,6.96,6.97,3486100.0,3.773,3.7784,3.7622,3.7676,3486100.0
2006-04-24 13:30:00,6.97,7.0,6.96,6.97,3042500.0,3.7676,3.7838,3.7622,3.7676,3042500.0
2006-04-24 14:00:00,6.97,7.0,6.95,6.96,5505500.0,3.7676,3.7838,3.7567,3.7622,5505500.0
2006-04-24 14:30:00,6.96,6.96,6.91,6.94,4352100.0,3.7622,3.7622,3.7351,3.7513,4352100.0
2006-04-24 15:00:00,6.93,6.97,6.93,6.95,3700300.0,3.7459,3.7676,3.7459,3.7567,3700300.0
2006-04-24 15:30:00,6.95,6.97,6.93,6.96,5224000.0,3.7567,3.7676,3.7459,3.7622,5224000.0
2006-04-25 09:30:00,7.0,7.04,6.97,7.04,6317900.0,3.7838,3.8054,3.7676,3.8054,6317900.0
2006-04-25 10:00:00,7.04,7.04,6.96,6.97,3050400.0,3.8054,3.8054,3.7622,3.7676,3050400.0
2006-04-25 10:30:00,6.98,7.02,6.97,7.01,3011800.0,3.773,3.7946,3.7676,3.7892,3011800.0
2006-04-25 11:00:00,7.01,7.02,6.98,7.0,1786000.0,3.7892,3.7946,3.773,3.7838,1786000.0
2006-04-25 11:30:00,7.0,7.0,6.97,6.97,1336900.0,3.7838,3.7838,3.7676,3.7676,1336900.0
2006-04-25 12:00:00,6.98,6.98,6.95,6.97,3133800.0,3.773,3.773,3.7567,3.7676,3133800.0
2006-04-25 12:30:00,6.97,6.99,6.96,6.99,1028000.0,3.7676,3.7784,3.7622,3.7784,1028000.0
2006-04-25 13:00:00,6.99,7.0,6.98,7.0,1025300.0,3.7784,3.7838,3.773,3.7838,1025300.0
2006-04-25 13:30:00,7.0,7.0,6.98,6.99,630000.0,3.7838,3.7838,3.773,3.7784,630000.0
2006-04-25 14:00:00,6.99,7.0,6.98,7.0,1245400.0,3.7784,3.7838,3.773,3.7838,1245400.0
2006-04-25 14:30:00,6.99,7.01,6.98,6.98,1994100.0,3.7784,3.7892,3.773,3.773,1994100.0
2006-04-25 15:00:00,6.99,6.99,6.97,6.99,2048800.0,3.7784,3.7784,3.7676,3.7784,2048800.0
2006-04-25 15:30:00,6.98,6.99,6.97,6.98,3175700.0,3.773,3.7784,3.7676,3.773,3175700.0
2006-04-26 09:30:00,7.07,7.09,7.04,7.06,4935400.0,3.8216,3.8324,3.8054,3.8162,4935400.0
2006-04-26 10:00:00,7.05,7.22,7.03,7.18,6104400.0,3.8108,3.9027,3.8,3.8811,6104400.0
2006-04-26 10:30:00,7.18,7.19,7.09,7.16,4178600.0,3.8811,3.8865,3.8324,3.8703,4178600.0
2006-04-26 11:00:00,7.16,7.17,7.12,7.13,1517500.0,3.8703,3.8757,3.8486,3.854,1517500.0
2006-04-26 11:30:00,7.13,7.16,7.1,7.14,1479700.0,3.854,3.8703,3.8378,3.8594,1479700.0
2006-04-26 12:00:00,7.15,7.15,7.13,7.13,808800.0,3.8649,3.8649,3.854,3.854,808800.0
2006-04-26 12:30:00,7.13,7.15,7.13,7.15,451500.0,3.854,3.8649,3.854,3.8649,451500.0
2006-04-26 13:00:00,7.15,7.19,7.14,7.17,1246800.0,3.8649,3.8865,3.8594,3.8757,1246800.0
2006-04-26 13:30:00,7.17,7.2,7.17,7.18,1498000.0,3.8757,3.8919,3.8757,3.8811,1498000.0
2006-04-26 14:00:00,7.18,7.2,7.17,7.19,1317800.0,3.8811,3.8919,3.8757,3.8865,1317800.0
2006-04-26 14:30:00,7.19,7.19,7.16,7.19,1606900.0,3.8865,3.8865,3.8703,3.8865,1606900.0
2006-04-26 15:00:00,7.19,7.2,7.17,7.17,3061900.0,3.8865,3.8919,3.8757,3.8757,3061900.0
2006-04-26 15:30:00,7.18,7.25,7.17,7.24,6310700.0,3.8811,3.9189,3.8757,3.9135,6310700.0
2006-04-27 09:30:00,7.25,7.25,7.14,7.19,3217000.0,3.9189,3.9189,3.8594,3.8865,3217000.0
2006-04-27 10:00:00,7.2,7.25,7.19,7.21,2185000.0,3.8919,3.9189,3.8865,3.8973,2185000.0
2006-04-27 10:30:00,7.21,7.21,7.17,7.17,1149600.0,3.8973,3.8973,3.8757,3.8757,1149600.0
2006-04-27 11:00:00,7.17,7.18,7.15,7.17,2242900.0,3.8757,3.8811,3.8649,3.8757,2242900.0
2006-04-27 11:30:00,7.18,7.2,7.17,7.18,814600.0,3.8811,3.8919,3.8757,3.8811,814600.0
2006-04-27 12:00:00,7.18,7.21,7.18,7.19,835800.0,3.8811,3.8973,3.8811,3.8865,835800.0
2006-04-27 12:30:00,7.19,7.22,7.18,7.21,845400.0,3.8865,3.9027,3.8811,3.8973,845400.0
2006-04-27 13:00:00,7.22,7.25,7.21,7.22,1403500.0,3.9027,3.9189,3.8973,3.9027,1403500.0
2006-04-27 13:30:00,7.22,7.22,7.19,7.19,560800.0,3.9027,3.9027,3.8865,3.8865,560800.0
2006-04-27 14:00:00,7.2,7.2,7.17,7.2,1282100.0,3.8919,3.8919,3.8757,3.8919,1282100.0
2006-04-27 14:30:00,7.19,7.2,7.16,7.18,1246200.0,3.8865,3.8919,3.8703,3.8811,1246200.0
2006-04-27 15:00:00,7.18,7.21,7.17,7.21,1743800.0,3.8811,3.8973,3.8757,3.8973,1743800.0
2006-04-27 15:30:00,7.21,7.23,7.18,7.2,3669100.0,3.8973,3.9081,3.8811,3.8919,3669100.0
2006-04-28 09:30:00,7.14,7.15,6.99,6.99,3924000.0,3.915,3.9205,3.8327,3.8327,3924000.0
2006-04-28 10:00:00,7.0,7.03,6.96,6.99,4766700.0,3.8382,3.8547,3.8163,3.8327,4766700.0
2006-04-28 10:30:00,7.0,7.01,6.97,6.98,4237700.0,3.8382,3.8437,3.8218,3.8272,4237700.0
2006-04-28 11:00:00,6.98,7.0,6.97,7.0,2449300.0,3.8272,3.8382,3.8218,3.8382,2449300.0
2006-04-28 11:30:00,6.99,7.01,6.97,6.97,3334300.0,3.8327,3.8437,3.8218,3.8218,3334300.0
2006-04-28 12:00:00,6.97,6.98,6.94,6.96,2041900.0,3.8218,3.8272,3.8053,3.8163,2041900.0
2006-04-28 12:30:00,6.96,6.98,6.95,6.96,848900.0,3.8163,3.8272,3.8108,3.8163,848900.0
2006-04-28 13:00:00,6.97,6.99,6.96,6.98,1371500.0,3.8218,3.8327,3.8163,3.8272,1371500.0
2006-04-28 13:30:00,6.98,6.99,6.97,6.99,1017100.0,3.8272,3.8327,3.8218,3.8327,1017100.0
2006-04-28 14:00:00,6.99,6.99,6.97,6.98,1237900.0,3.8327,3.8327,3.8218,3.8272,1237900.0
2006-04-28 14:30:00,6.98,6.99,6.96,6.99,1558900.0,3.8272,3.8327,3.8163,3.8327,1558900.0
2006-04-28 15:00:00,6.99,6.99,6.95,6.95,3073400.0,3.8327,3.8327,3.8108,3.8108,3073400.0
2006-04-28 15:30:00,6.96,6.97,6.95,6.95,4474000.0,3.8163,3.8218,3.8108,3.8108,4474000.0
2006-05-01 09:30:00,7.08,7.09,6.99,6.99,2434200.0,3.8821,3.8876,3.8327,3.8327,2434200.0
2006-05-01 10:00:00,7.0,7.01,6.97,6.98,2241400.0,3.8382,3.8437,3.8218,3.8272,2241400.0
2006-05-01 10:30:00,6.99,7.01,6.95,6.96,3643400.0,3.8327,3.8437,3.8108,3.8163,3643400.0
2006-05-01 11:00:00,6.96,6.97,6.94,6.96,1971000.0,3.8163,3.8218,3.8053,3.8163,1971000.0
2006-05-01 11:30:00,6.96,6.97,6.94,6.94,1158900.0,3.8163,3.8218,3.8053,3.8053,1158900.0
2006-05-01 12:00:00,6.95,6.95,6.91,6.91,1706900.0,3.8108,3.8108,3.7889,3.7889,1706900.0
2006-05-01 12:30:00,6.91,6.95,6.9,6.93,2168200.0,3.7889,3.8108,3.7834,3.7998,2168200.0
2006-05-01 13:00:00,6.94,6.94,6.92,6.92,868600.0,3.8053,3.8053,3.7944,3.7944,868600.0
2006-05-01 13:30:00,6.92,7.09,6.92,6.94,947700.0,3.7944,3.8876,3.7944,3.8053,947700.0
2006-05-01 14:00:00,6.94,6.94,6.92,6.93,993500.0,3.8053,3.8053,3.7944,3.7998,993500.0
2006-05-01 14:30:00,6.93,6.95,6.92,6.93,2097100.0,3.7998,3.8108,3.7944,3.7998,2097100.0
2006-05-01 15:00:00,6.93,6.95,6.9,6.92,3584600.0,3.7998,3.8108,3.7834,3.7944,3584600.0
2006-05-01 15:30:00,6.92,6.93,6.89,6.92,3245600.0,3.7944,3.7998,3.7779,3.7944,3245600.0
2006-05-02 09:30:00,7.0,7.03,6.92,6.93,7076200.0,3.8382,3.8547,3.7944,3.7998,7076200.0
2006-05-02 10:00:00,6.93,6.95,6.9,6.95,3352200.0,3.7998,3.8108,3.7834,3.8108,3352200.0
2006-05-02 10:30:00,6.95,6.95,6.92,6.92,1841600.0,3.8108,3.8108,3.7944,3.7944,1841600.0
2006-05-02 11:00:00,6.93,6.93,6.9,6.91,1601000.0,3.7998,3.7998,3.7834,3.7889,1601000.0
2006-05-02 11:30:00,6.91,6.93,6.91,6.91,1565900.0,3.7889,3.7998,3.7889,3.7889,1565900.0
2006-05-02 12:00:00,6.92,6.96,6.91,6.93,2669800.0,3.7944,3.8163,3.7889,3.7998,2669800.0
2006-05-02 12:30:00,6.93,6.94,6.91,6.92,1274000.0,3.7998,3.8053,3.7889,3.7944,1274000.0
2006-05-02 13:00:00,6.92,6.94,6.91,6.93,807300.0,3.7944,3.8053,3.7889,3.7998,807300.0
2006-05-02 13:30:00,6.93,6.94,6.92,6.92,880500.0,3.7998,3.8053,3.7944,3.7944,880500.0
2006-05-02 14:00:00,6.92,6.94,6.91,6.94,2080100.0,3.7944,3.8053,3.7889,3.8053,2080100.0
2006-05-02 14:30:00,6.94,6.94,6.91,6.92,1710200.0,3.8053,3.8053,3.7889,3.7944,1710200.0
2006-05-02 15:00:00,6.93,6.94,6.91,6.92,1834000.0,3.7998,3.8053,3.7889,3.7944,1834000.0
2006-05-02 15:30:00,6.93,6.94,6.9,6.91,3839800.0,3.7998,3.8053,3.7834,3.7889,3839800.0
2006-05-03 09:30:00,6.94,6.95,6.9,6.93,2557800.0,3.8053,3.8108,3.7834,3.7998,2557800.0
2006-05-03 10:00:00,6.93,6.94,6.87,6.88,2856500.0,3.7998,3.8053,3.7669,3.7724,2856500.0
2006-05-03 10:30:00,6.87,6.9,6.86,6.87,2637400.0,3.7669,3.7834,3.7615,3.7669,2637400.0
2006-05-03 11:00:00,6.87,6.89,6.86,6.87,1751700.0,3.7669,3.7779,3.7615,3.7669,1751700.0
2006-05-03 11:30:00,6.88,6.89,6.87,6.88,1478600.0,3.7724,3.7779,3.7669,3.7724,1478600.0
2006-05-03 12:00:00,6.88,6.88,6.85,6.85,1774100.0,3.7724,3.7724,3.756,3.756,1774100.0
2006-05-03 12:30:00,6.86,6.86,6.76,6.77,2583800.0,3.7615,3.7615,3.7066,3.7121,2583800.0
2006-05-03 13:00:00,6.77,6.83,6.75,6.82,2920700.0,3.7121,3.745,3.7011,3.7395,2920700.0
2006-05-03 13:30:00,6.82,6.83,6.8,6.8,999900.0,3.7395,3.745,3.7286,3.7286,999900.0
2006-05-03 14:00:00,6.8,6.81,6.8,6.8,811500.0,3.7286,3.734,3.7286,3.7286,811500.0
2006-05-03 14:30:00,6.8,6.81,6.78,6.79,1353200.0,3.7286,3.734,3.7176,3.7231,1353200.0
2006-05-03 15:00:00,6.79,6.82,6.78,6.79,1342700.0,3.7231,3.7395,3.7176,3.7231,1342700.0
2006-05-03 15:30:00,6.79,6.8,6.75,6.77,6525700.0,3.7231,3.7286,3.7011,3.7121,6525700.0
2006-05-04 09:30:00,6.84,6.85,6.81,6.83,2689600.0,3.7505,3.756,3.734,3.745,2689600.0
2006-05-04 10:00:00,6.82,6.85,6.81,6.84,3008700.0,3.7395,3.756,3.734,3.7505,3008700.0
2006-05-04 10:30:00,6.84,6.85,6.83,6.83,709800.0,3.7505,3.756,3.745,3.745,709800.0
2006-05-04 11:00:00,6.84,6.85,6.83,6.85,834400.0,3.7505,3.756,3.745,3.756,834400.0
2006-05-04 11:30:00,6.85,6.85,6.83,6.84,1603800.0,3.756,3.756,3.745,3.7505,1603800.0
2006-05-04 12:00:00,6.83,6.85,6.83,6.84,1118400.0,3.745,3.756,3.745,3.7505,1118400.0
2006-05-04 12:30:00,6.83,6.84,6.83,6.84,367200.0,3.745,3.7505,3.745,3.7505,367200.0
2006-05-04 13:00:00,6.84,6.84,6.83,6.83,508100.0,3.7505,3.7505,3.745,3.745,508100.0
2006-05-04 13:30:00,6.83,6.84,6.81,6.82,1119200.0,3.745,3.7505,3.734,3.7395,1119200.0
2006-05-04 14:00:00,6.81,6.82,6.81,6.82,701600.0,3.734,3.7395,3.734,3.7395,701600.0
2006-05-04 14:30:00,6.82,6.85,6.81,6.84,2245600.0,3.7395,3.756,3.734,3.7505,2245600.0
2006-05-04 15:00:00,6.84,6.85,6.81,6.82,2583500.0,3.7505,3.756,3.734,3.7395,2583500.0
2006-05-04 15:30:00,6.81,6.83,6.79,6.83,2662900.0,3.734,3.745,3.7231,3.745,2662900.0
2006-05-05 09:30:00,6.9,6.9,6.87,6.89,1366600.0,3.7834,3.7834,3.7669,3.7779,1366600.0
2006-05-05 10:00:00,6.88,6.9,6.88,6.89,956300.0,3.7724,3.7834,3.7724,3.7779,956300.0
2006-05-05 10:30:00,6.89,6.89,6.88,6.88,526700.0,3.7779,3.7779,3.7724,3.7724,526700.0
2006-05-05 11:00:00,6.89,6.92,6.88,6.92,1624600.0,3.7779,3.7944,3.7724,3.7944,1624600.0
2006-05-05 11:30:00,6.92,6.95,6.91,6.94,1008500.0,3.7944,3.8108,3.7889,3.8053,1008500.0
2006-05-05 12:00:00,6.94,6.95,6.93,6.94,642300.0,3.8053,3.8108,3.7998,3.8053,642300.0
2006-05-05 12:30:00,6.93,6.94,6.92,6.93,442400.0,3.7998,3.8053,3.7944,3.7998,442400.0
2006-05-05 13:00:00,6.93,6.93,6.91,6.92,762200.0,3.7998,3.7998,3.7889,3.7944,762200.0
2006-05-05 13:30:00,6.91,6.93,6.91,6.92,947700.0,3.7889,3.7998,3.7889,3.7944,947700.0
2006-05-05 14:00:00,6.92,6.93,6.9,6.92,1844000.0,3.7944,3.7998,3.7834,3.7944,1844000.0
2006-05-05 14:30:00,6.92,6.94,6.91,6.93,1506300.0,3.7944,3.8053,3.7889,3.7998,1506300.0
2006-05-05 15:00:00,6.92,6.93,6.92,6.92,638200.0,3.7944,3.7998,3.7944,3.7944,638200.0
2006-05-05 15:30:00,6.93,6.94,6.92,6.92,2050200.0,3.7998,3.8053,3.7944,3.7944,2050200.0
2006-05-08 09:30:00,6.97,6.99,6.93,6.98,2761300.0,3.8218,3.8327,3.7998,3.8272,2761300.0
2006-05-08 10:00:00,6.97,7.0,6.97,6.99,1024800.0,3.8218,3.8382,3.8218,3.8327,1024800.0
2006-05-08 10:30:00,7.0,7.03,6.98,7.01,2333700.0,3.8382,3.8547,3.8272,3.8437,2333700.0
2006-05-08 11:00:00,7.0,7.03,7.0,7.03,1801700.0,3.8382,3.8547,3.8382,3.8547,1801700.0
2006-05-08 11:30:00,7.03,7.1,7.02,7.1,3025300.0,3.8547,3.893,3.8492,3.893,3025300.0
2006-05-08 12:00:00,7.1,7.1,7.03,7.03,2146500.0,3.893,3.893,3.8547,3.8547,2146500.0
2006-05-08 12:30:00,7.03,7.05,7.03,7.05,477700.0,3.8547,3.8656,3.8547,3.8656,477700.0
2006-05-08 13:00:00,7.04,7.05,7.0,7.0,1108000.0,3.8601,3.8656,3.8382,3.8382,1108000.0
2006-05-08 13:30:00,7.0,7.02,7.0,7.02,496600.0,3.8382,3.8492,3.8382,3.8492,496600.0
2006-05-08 14:00:00,7.02,7.02,7.01,7.02,590300.0,3.8492,3.8492,3.8437,3.8492,590300.0
2006-05-08 14:30:00,7.02,7.03,7.0,7.01,1212800.0,3.8492,3.8547,3.8382,3.8437,1212800.0
2006-05-08 15:00:00,7.02,7.02,6.97,6.97,1301400.0,3.8492,3.8492,3.8218,3.8218,1301400.0
2006-05-08 15:30:00,6.97,7.0,6.95,6.96,1975600.0,3.8218,3.8382,3.8108,3.8163,1975600.0
2006-05-09 09:30:00,7.04,7.15,7.04,7.07,7087600.0,3.8601,3.9205,3.8601,3.8766,7087600.0
2006-05-09 10:00:00,7.07,7.13,7.07,7.12,3103300.0,3.8766,3.9095,3.8766,3.904,3103300.0
2006-05-09 10:30:00,7.12,7.12,7.09,7.1,1169200.0,3.904,3.904,3.8876,3.893,1169200.0
2006-05-09 11:00:00,7.1,7.1,7.07,7.08,1173000.0,3.893,3.893,3.8766,3.8821,1173000.0
2006-05-09 11:30:00,7.07,7.1,7.07,7.09,2219600.0,3.8766,3.893,3.8766,3.8876,2219600.0
2006-05-09 12:00:00,7.1,7.1,7.05,7.06,1058800.0,3.893,3.893,3.8656,3.8711,1058800.0
2006-05-09 12:30:00,7.05,7.06,7.03,7.06,1080800.0,3.8656,3.8711,3.8547,3.8711,1080800.0
2006-05-09 13:00:00,7.06,7.08,7.06,7.07,548800.0,3.8711,3.8821,3.8711,3.8766,548800.0
2006-05-09 13:30:00,7.07,7.08,7.07,7.08,582900.0,3.8766,3.8821,3.8766,3.8821,582900.0
2006-05-09 14:00:00,7.07,7.08,7.07,7.08,636500.0,3.8766,3.8821,3.8766,3.8821,636500.0
2006-05-09 14:30:00,7.08,7.09,7.07,7.08,1042300.0,3.8821,3.8876,3.8766,3.8821,1042300.0
2006-05-09 15:00:00,7.08,7.12,7.07,7.11,2464500.0,3.8821,3.904,3.8766,3.8985,2464500.0
2006-05-09 15:30:00,7.11,7.2,7.11,7.18,8083500.0,3.8985,3.9479,3.8985,3.9369,8083500.0
2006-05-10 09:30:00,7.15,7.26,7.12,7.26,5132500.0,3.9205,3.9808,3.904,3.9808,5132500.0
2006-05-10 10:00:00,7.26,7.27,7.2,7.25,6667000.0,3.9808,3.9863,3.9479,3.9753,6667000.0
2006-05-10 10:30:00,7.24,7.35,7.24,7.31,6692000.0,3.9698,4.0301,3.9698,4.0082,6692000.0
2006-05-10 11:00:00,7.32,7.33,7.27,7.28,2483100.0,4.0137,4.0192,3.9863,3.9917,2483100.0
2006-05-10 11:30:00,7.28,7.33,7.21,7.22,2308800.0,3.9917,4.0192,3.9534,3.9588,2308800.0
2006-05-10 12:00:00,7.21,7.26,7.21,7.24,1189700.0,3.9534,3.9808,3.9534,3.9698,1189700.0
2006-05-10 12:30:00,7.25,7.25,7.23,7.25,621600.0,3.9753,3.9753,3.9643,3.9753,621600.0
2006-05-10 13:00:00,7.25,7.26,7.24,7.26,1000700.0,3.9753,3.9808,3.9698,3.9808,1000700.0
2006-05-10 13:30:00,7.26,7.26,7.23,7.23,736900.0,3.9808,3.9808,3.9643,3.9643,736900.0
2006-05-10 14:00:00,7.23,7.24,7.17,7.17,1747800.0,3.9643,3.9698,3.9314,3.9314,1747800.0
2006-05-10 14:30:00,7.18,7.19,7.13,7.18,2416800.0,3.9369,3.9424,3.9095,3.9369,2416800.0
2006-05-10 15:00:00,7.17,7.18,7.07,7.07,3953500.0,3.9314,3.9369,3.8766,3.8766,3953500.0
2006-05-10 15:30:00,7.07,7.1,7.04,7.05,6169800.0,3.8766,3.893,3.8601,3.8656,6169800.0
2006-05-11 09:30:00,7.09,7.14,7.05,7.06,3535500.0,3.8876,3.915,3.8656,3.8711,3535500.0
2006-05-11 10:00:00,7.06,7.1,7.04,7.09,1246800.0,3.8711,3.893,3.8601,3.8876,1246800.0
2006-05-11 10:30:00,7.09,7.12,7.06,7.11,1505600.0,3.8876,3.904,3.8711,3.8985,1505600.0
2006-05-11 11:00:00,7.11,7.14,7.1,7.12,1527200.0,3.8985,3.915,3.893,3.904,1527200.0
2006-05-11 11:30:00,7.12,7.14,7.1,7.11,1651200.0,3.904,3.915,3.893,3.8985,1651200.0
2006-05-11 12:00:00,7.11,7.12,7.06,7.07,1298700.0,3.8985,3.904,3.8711,3.8766,1298700.0
2006-05-11 12:30:00,7.08,7.12,7.07,7.12,1074400.0,3.8821,3.904,3.8766,3.904,1074400.0
2006-05-11 13:00:00,7.11,7.12,7.09,7.1,794500.0,3.8985,3.904,3.8876,3.893,794500.0
2006-05-11 13:30:00,7.1,7.12,7.1,7.1,546100.0,3.893,3.904,3.893,3.893,546100.0
2006-05-11 14:00:00,7.1,7.12,7.1,7.12,693400.0,3.893,3.904,3.893,3.904,693400.0
2006-05-11 14:30:00,7.11,7.12,7.1,7.11,829300.0,3.8985,3.904,3.893,3.8985,829300.0
2006-05-11 15:00:00,7.11,7.12,7.1,7.1,1428400.0,3.8985,3.904,3.893,3.893,1428400.0
2006-05-11 15:30:00,7.1,7.15,7.1,7.11,2593800.0,3.893,3.9205,3.893,3.8985,2593800.0
2006-05-12 09:30:00,7.14,7.19,7.12,7.13,2375100.0,3.915,3.9424,3.904,3.9095,2375100.0
2006-05-12 10:00:00,7.13,7.14,7.08,7.08,1652100.0,3.9095,3.915,3.8821,3.8821,1652100.0
2006-05-12 10:30:00,7.08,7.11,7.07,7.09,2384900.0,3.8821,3.8985,3.8766,3.8876,2384900.0
2006-05-12 11:00:00,7.08,7.11,7.07,7.1,1604900.0,3.8821,3.8985,3.8766,3.893,1604900.0
2006-05-12 11:30:00,7.09,7.11,7.07,7.07,1508100.0,3.8876,3.8985,3.8766,3.8766,1508100.0
2006-05-12 12:00:00,7.08,7.13,7.07,7.11,949300.0,3.8821,3.9095,3.8766,3.8985,949300.0
2006-05-12 12:30:00,7.11,7.12,7.07,7.07,1676300.0,3.8985,3.904,3.8766,3.8766,1676300.0
2006-05-12 13:00:00,7.08,7.09,7.05,7.07,1248200.0,3.8821,3.8876,3.8656,3.8766,1248200.0
2006-05-12 13:30:00,7.07,7.09,7.06,7.06,793100.0,3.8766,3.8876,3.8711,3.8711,793100.0
2006-05-12 14:00:00,7.06,7.11,7.06,7.11,1627500.0,3.8711,3.8985,3.8711,3.8985,1627500.0
2006-05-12 14:30:00,7.1,7.12,7.1,7.1,1356400.0,3.893,3.904,3.893,3.893,1356400.0
2006-05-12 15:00:00,7.1,7.11,7.09,7.1,1338100.0,3.893,3.8985,3.8876,3.893,1338100.0
2006-05-12 15:30:00,7.09,7.12,7.09,7.1,2524300.0,3.8876,3.904,3.8876,3.893,2524300.0
2006-05-15 09:30:00,7.13,7.15,7.05,7.09,2715200.0,3.9095,3.9205,3.8656,3.8876,2715200.0
2006-05-15 10:00:00,7.09,7.13,7.07,7.12,2443000.0,3.8876,3.9095,3.8766,3.904,2443000.0
2006-05-15 10:30:00,7.12,7.19,7.11,7.16,1583800.0,3.904,3.9424,3.8985,3.9259,1583800.0
2006-05-15 11:00:00,7.15,7.17,7.13,7.15,1424500.0,3.9205,3.9314,3.9095,3.9205,1424500.0
2006-05-15 11:30:00,7.15,7.17,7.14,7.16,1167500.0,3.9205,3.9314,3.915,3.9259,1167500.0
2006-05-15 12:00:00,7.15,7.16,7.14,7.15,572200.0,3.9205,3.9259,3.915,3.9205,572200.0
2006-05-15 12:30:00,7.16,7.17,7.14,7.15,838800.0,3.9259,3.9314,3.915,3.9205,838800.0
2006-05-15 13:00:00,7.15,7.16,7.14,7.15,1541900.0,3.9205,3.9259,3.915,3.9205,1541900.0
2006-05-15 13:30:00,7.15,7.16,7.11,7.13,1094600.0,3.9205,3.9259,3.8985,3.9095,1094600.0
2006-05-15 14:00:00,7.13,7.14,7.07,7.11,1416300.0,3.9095,3.915,3.8766,3.8985,1416300.0
2006-05-15 14:30:00,7.1,7.11,7.08,7.08,1250800.0,3.893,3.8985,3.8821,3.8821,1250800.0
2006-05-15 15:00:00,7.08,7.13,7.07,7.09,1576700.0,3.8821,3.9095,3.8766,3.8876,1576700.0
2006-05-15 15:30:00,7.1,7.14,7.09,7.12,1958600.0,3.893,3.915,3.8876,3.904,1958600.0
2006-05-16 09:30:00,7.13,7.14,7.09,7.12,1160200.0,3.9095,3.915,3.8876,3.904,1160200.0
2006-05-16 10:00:00,7.12,7.13,7.1,7.11,805700.0,3.904,3.9095,3.893,3.8985,805700.0
2006-05-16 10:30:00,7.11,7.13,7.1,7.11,1292900.0,3.8985,3.9095,3.893,3.8985,1292900.0
2006-05-16 11:00:00,7.11,7.12,7.1,7.12,1831900.0,3.8985,3.904,3.893,3.904,1831900.0
2006-05-16 11:30:00,7.12,7.12,7.09,7.1,1043100.0,3.904,3.904,3.8876,3.893,1043100.0
2006-05-16 12:00:00,7.1,7.11,7.05,7.05,1064700.0,3.893,3.8985,3.8656,3.8656,1064700.0
2006-05-16 12:30:00,7.06,7.08,7.05,7.08,587300.0,3.8711,3.8821,3.8656,3.8821,587300.0
2006-05-16 13:00:00,7.08,7.08,7.06,7.06,477600.0,3.8821,3.8821,3.8711,3.8711,477600.0
2006-05-16 13:30:00,7.06,7.08,7.05,7.06,556700.0,3.8711,3.8821,3.8656,3.8711,556700.0
2006-05-16 14:00:00,7.06,7.07,7.01,7.02,1143300.0,3.8711,3.8766,3.8437,3.8492,1143300.0
2006-05-16 14:30:00,7.02,7.04,6.99,6.99,2574700.0,3.8492,3.8601,3.8327,3.8327,2574700.0
2006-05-16 15:00:00,6.99,7.05,6.98,7.03,2159900.0,3.8327,3.8656,3.8272,3.8547,2159900.0
2006-05-16 15:30:00,7.03,7.04,7.01,7.03,3335400.0,3.8547,3.8601,3.8437,3.8547,3335400.0
2006-05-17 09:30:00,7.02,7.05,6.69,7.01,2474600.0,3.8492,3.8656,3.6682,3.8437,2474600.0
2006-05-17 10:00:00,7.01,7.03,6.99,7.02,1575900.0,3.8437,3.8547,3.8327,3.8492,1575900.0
2006-05-17 10:30:00,7.02,7.04,7.01,7.02,748000.0,3.8492,3.8601,3.8437,3.8492,748000.0
2006-05-17 11:00:00,7.02,7.03,6.94,6.95,2620700.0,3.8492,3.8547,3.8053,3.8108,2620700.0
2006-05-17 11:30:00,6.94,6.98,6.94,6.97,1558000.0,3.8053,3.8272,3.8053,3.8218,1558000.0
2006-05-17 12:00:00,6.97,6.98,6.96,6.97,619400.0,3.8218,3.8272,3.8163,3.8218,619400.0
2006-05-17 12:30:00,6.96,7.02,6.96,6.97,1053800.0,3.8163,3.8492,3.8163,3.8218,1053800.0
2006-05-17 13:00:00,6.98,6.99,6.97,6.98,1014100.0,3.8272,3.8327,3.8218,3.8272,1014100.0
2006-05-17 13:30:00,6.98,6.98,6.96,6.97,866000.0,3.8272,3.8272,3.8163,3.8218,866000.0
2006-05-17 14:00:00,6.97,6.97,6.93,6.94,1357800.0,3.8218,3.8218,3.7998,3.8053,1357800.0
2006-05-17 14:30:00,6.95,6.95,6.9,6.91,1775000.0,3.8108,3.8108,3.7834,3.7889,1775000.0
2006-05-17 15:00:00,6.91,6.96,6.9,6.96,1623100.0,3.7889,3.8163,3.7834,3.8163,1623100.0
2006-05-17 15:30:00,6.95,6.96,6.91,6.92,1542100.0,3.8108,3.8163,3.7889,3.7944,1542100.0
2006-05-18 09:30:00,6.92,7.0,6.92,6.95,1609400.0,3.7944,3.8382,3.7944,3.8108,1609400.0
2006-05-18 10:00:00,6.95,6.96,6.92,6.94,901100.0,3.8108,3.8163,3.7944,3.8053,901100.0
2006-05-18 10:30:00,6.95,6.98,6.93,6.96,1044300.0,3.8108,3.8272,3.7998,3.8163,1044300.0
2006-05-18 11:00:00,6.96,6.97,6.92,6.95,1834200.0,3.8163,3.8218,3.7944,3.8108,1834200.0
2006-05-18 11:30:00,6.94,6.95,6.9,6.91,1242900.0,3.8053,3.8108,3.7834,3.7889,1242900.0
2006-05-18 12:00:00,6.9,6.95,6.9,6.93,809600.0,3.7834,3.8108,3.7834,3.7998,809600.0
2006-05-18 12:30:00,6.93,6.94,6.93,6.93,224800.0,3.7998,3.8053,3.7998,3.7998,224800.0
2006-05-18 13:00:00,6.94,6.95,6.93,6.94,348500.0,3.8053,3.8108,3.7998,3.8053,348500.0
2006-05-18 13:30:00,6.95,7.01,6.94,7.0,1906600.0,3.8108,3.8437,3.8053,3.8382,1906600.0
2006-05-18 14:00:00,6.99,7.01,6.96,6.99,1598000.0,3.8327,3.8437,3.8163,3.8327,1598000.0
2006-05-18 14:30:00,6.99,7.0,6.98,6.99,928000.0,3.8327,3.8382,3.8272,3.8327,928000.0
2006-05-18 15:00:00,6.98,6.99,6.91,6.92,978100.0,3.8272,3.8327,3.7889,3.7944,978100.0
2006-05-18 15:30:00,6.92,6.92,6.9,6.9,2265900.0,3.7944,3.7944,3.7834,3.7834,2265900.0
2006-05-19 09:30:00,6.98,6.99,6.92,6.94,2227000.0,3.8272,3.8327,3.7944,3.8053,2227000.0
2006-05-19 10:00:00,6.93,6.96,6.93,6.94,548400.0,3.7998,3.8163,3.7998,3.8053,548400.0
2006-05-19 10:30:00,6.95,6.95,6.94,6.94,488000.0,3.8108,3.8108,3.8053,3.8053,488000.0
2006-05-19 11:00:00,6.95,6.95,6.9,6.91,1060700.0,3.8108,3.8108,3.7834,3.7889,1060700.0
2006-05-19 11:30:00,6.91,6.92,6.89,6.9,929200.0,3.7889,3.7944,3.7779,3.7834,929200.0
2006-05-19 12:00:00,6.91,6.94,6.9,6.93,691900.0,3.7889,3.8053,3.7834,3.7998,691900.0
2006-05-19 12:30:00,6.93,6.99,6.93,6.97,1553000.0,3.7998,3.8327,3.7998,3.8218,1553000.0
2006-05-19 13:00:00,6.97,7.01,6.96,6.99,1192900.0,3.8218,3.8437,3.8163,3.8327,1192900.0
2006-05-19 13:30:00,7.0,7.03,6.98,6.98,962600.0,3.8382,3.8547,3.8272,3.8272,962600.0
2006-05-19 14:00:00,6.98,7.02,6.98,7.02,733400.0,3.8272,3.8492,3.8272,3.8492,733400.0
2006-05-19 14:30:00,7.01,7.02,6.98,6.99,1147200.0,3.8437,3.8492,3.8272,3.8327,1147200.0
2006-05-19 15:00:00,6.99,7.02,6.99,7.0,1203400.0,3.8327,3.8492,3.8327,3.8382,1203400.0
2006-05-19 15:30:00,7.0,7.05,7.0,7.03,2081800.0,3.8382,3.8656,3.8382,3.8547,2081800.0
2006-05-22 09:30:00,7.0,7.0,6.85,6.88,3461100.0,3.8382,3.8382,3.756,3.7724,3461100.0
2006-05-22 10:00:00,6.87,6.92,6.86,6.89,1822300.0,3.7669,3.7944,3.7615,3.7779,1822300.0
2006-05-22 10:30:00,6.89,6.92,6.86,6.87,1998600.0,3.7779,3.7944,3.7615,3.7669,1998600.0
2006-05-22 11:00:00,6.87,6.88,6.85,6.85,2570900.0,3.7669,3.7724,3.756,3.756,2570900.0
2006-05-22 11:30:00,6.86,6.88,6.81,6.84,3597300.0,3.7615,3.7724,3.734,3.7505,3597300.0
2006-05-22 12:00:00,6.84,6.93,6.83,6.87,1704500.0,3.7505,3.7998,3.745,3.7669,1704500.0
2006-05-22 12:30:00,6.88,6.94,6.86,6.91,3279700.0,3.7724,3.8053,3.7615,3.7889,3279700.0
2006-05-22 13:00:00,6.9,6.94,6.9,6.93,1171000.0,3.7834,3.8053,3.7834,3.7998,1171000.0
2006-05-22 13:30:00,6.93,6.93,6.9,6.9,652100.0,3.7998,3.7998,3.7834,3.7834,652100.0
2006-05-22 14:00:00,6.9,6.93,6.87,6.92,1939700.0,3.7834,3.7998,3.7669,3.7944,1939700.0
2006-05-22 14:30:00,6.93,6.93,6.88,6.89,1410900.0,3.7998,3.7998,3.7724,3.7779,1410900.0
2006-05-22 15:00:00,6.89,6.92,6.89,6.92,1710200.0,3.7779,3.7944,3.7779,3.7944,1710200.0
2006-05-22 15:30:00,6.92,6.94,6.89,6.9,2338900.0,3.7944,3.8053,3.7779,3.7834,2338900.0
2006-05-23 09:30:00,6.96,6.96,6.88,6.92,1497900.0,3.8163,3.8163,3.7724,3.7944,1497900.0
2006-05-23 10:00:00,6.91,6.92,6.86,6.87,1747000.0,3.7889,3.7944,3.7615,3.7669,1747000.0
2006-05-23 10:30:00,6.87,6.87,6.83,6.85,1783600.0,3.7669,3.7669,3.745,3.756,1783600.0
2006-05-23 11:00:00,6.85,6.85,6.83,6.84,1525400.0,3.756,3.756,3.745,3.7505,1525400.0
2006-05-23 11:30:00,6.84,6.86,6.83,6.85,1529300.0,3.7505,3.7615,3.745,3.756,1529300.0
2006-05-23 12:00:00,6.84,6.87,6.84,6.84,1541500.0,3.7505,3.7669,3.7505,3.7505,1541500.0
2006-05-23 12:30:00,6.84,6.85,6.83,6.84,1921300.0,3.7505,3.756,3.745,3.7505,1921300.0
2006-05-23 13:00:00,6.84,6.84,6.83,6.84,471400.0,3.7505,3.7505,3.745,3.7505,471400.0
2006-05-23 13:30:00,6.84,6.84,6.83,6.84,909100.0,3.7505,3.7505,3.745,3.7505,909100.0
2006-05-23 14:00:00,6.84,6.87,6.81,6.86,3385200.0,3.7505,3.7669,3.734,3.7615,3385200.0
2006-05-23 14:30:00,6.86,6.93,6.85,6.89,3279100.0,3.7615,3.7998,3.756,3.7779,3279100.0
2006-05-23 15:00:00,6.89,6.91,6.85,6.86,2728600.0,3.7779,3.7889,3.756,3.7615,2728600.0
2006-05-23 15:30:00,6.86,6.88,6.84,6.85,3927600.0,3.7615,3.7724,3.7505,3.756,3927600.0
2006-05-24 09:30:00,6.92,6.92,6.85,6.87,1705800.0,3.7944,3.7944,3.756,3.7669,1705800.0
2006-05-24 10:00:00,6.87,6.92,6.86,6.91,1117000.0,3.7669,3.7944,3.7615,3.7889,1117000.0
2006-05-24 10:30:00,6.91,6.98,6.91,6.96,2341600.0,3.7889,3.8272,3.7889,3.8163,2341600.0
2006-05-24 11:00:00,6.97,6.98,6.91,6.92,1276200.0,3.8218,3.8272,3.7889,3.7944,1276200.0
2006-05-24 11:30:00,6.92,6.95,6.88,6.95,1579200.0,3.7944,3.8108,3.7724,3.8108,1579200.0
2006-05-24 12:00:00,6.95,7.0,6.93,6.93,2030700.0,3.8108,3.8382,3.7998,3.7998,2030700.0
2006-05-24 12:30:00,6.94,6.95,6.91,6.91,1192800.0,3.8053,3.8108,3.7889,3.7889,1192800.0
2006-05-24 13:00:00,6.9,6.92,6.87,6.88,1052100.0,3.7834,3.7944,3.7669,3.7724,1052100.0
2006-05-24 13:30:00,6.87,6.91,6.87,6.89,1445700.0,3.7669,3.7889,3.7669,3.7779,1445700.0
2006-05-24 14:00:00,6.89,6.91,6.87,6.88,1129400.0,3.7779,3.7889,3.7669,3.7724,1129400.0
2006-05-24 14:30:00,6.87,6.9,6.86,6.89,825100.0,3.7669,3.7834,3.7615,3.7779,825100.0
2006-05-24 15:00:00,6.9,6.96,6.89,6.91,2019200.0,3.7834,3.8163,3.7779,3.7889,2019200.0
2006-05-24 15:30:00,6.91,6.94,6.9,6.94,2733200.0,3.7889,3.8053,3.7834,3.8053,2733200.0
2006-05-25 09:30:00,6.99,7.06,6.96,7.05,2922500.0,3.8327,3.8711,3.8163,3.8656,2922500.0
2006-05-25 10:00:00,7.05,7.13,7.04,7.12,3269000.0,3.8656,3.9095,3.8601,3.904,3269000.0
2006-05-25 10:30:00,7.12,7.19,7.11,7.18,4234900.0,3.904,3.9424,3.8985,3.9369,4234900.0
2006-05-25 11:00:00,7.17,7.19,7.15,7.17,2109300.0,3.9314,3.9424,3.9205,3.9314,2109300.0
2006-05-25 11:30:00,7.16,7.27,7.16,7.26,3876300.0,3.9259,3.9863,3.9259,3.9808,3876300.0
2006-05-25 12:00:00,7.26,7.26,7.18,7.23,2966600.0,3.9808,3.9808,3.9369,3.9643,2966600.0
2006-05-25 12:30:00,7.23,7.28,7.22,7.26,2466500.0,3.9643,3.9917,3.9588,3.9808,2466500.0
2006-05-25 13:00:00,7.26,7.26,7.16,7.18,2168000.0,3.9808,3.9808,3.9259,3.9369,2168000.0
2006-05-25 13:30:00,7.18,7.18,7.14,7.16,1563800.0,3.9369,3.9369,3.915,3.9259,1563800.0
2006-05-25 14:00:00,7.17,7.24,7.16,7.21,1643300.0,3.9314,3.9698,3.9259,3.9534,1643300.0
2006-05-25 14:30:00,7.21,7.22,7.14,7.17,1346800.0,3.9534,3.9588,3.915,3.9314,1346800.0
2006-05-25 15:00:00,7.17,7.18,7.11,7.13,2048700.0,3.9314,3.9369,3.8985,3.9095,2048700.0
2006-05-25 15:30:00,7.12,7.17,7.12,7.15,3983000.0,3.904,3.9314,3.904,3.9205,3983000.0
2006-05-26 09:30:00,7.23,7.43,7.23,7.41,5976800.0,3.9643,4.074,3.9643,4.063,5976800.0
2006-05-26 10:00:00,7.41,7.42,7.34,7.4,3220200.0,4.063,4.0685,4.0246,4.0575,3220200.0
2006-05-26 10:30:00,7.4,7.41,7.28,7.29,2173300.0,4.0575,4.063,3.9917,3.9972,2173300.0
2006-05-26 11:00:00,7.28,7.42,7.28,7.42,2779200.0,3.9917,4.0685,3.9917,4.0685,2779200.0
2006-05-26 11:30:00,7.41,7.43,7.3,7.31,2718500.0,4.063,4.074,4.0027,4.0082,2718500.0
2006-05-26 12:00:00,7.31,7.38,7.3,7.36,1542900.0,4.0082,4.0466,4.0027,4.0356,1542900.0
2006-05-26 12:30:00,7.35,7.36,7.33,7.34,695600.0,4.0301,4.0356,4.0192,4.0246,695600.0
2006-05-26 13:00:00,7.34,7.35,7.29,7.3,1098500.0,4.0246,4.0301,3.9972,4.0027,1098500.0
2006-05-26 13:30:00,7.3,7.31,7.28,7.3,968800.0,4.0027,4.0082,3.9917,4.0027,968800.0
2006-05-26 14:00:00,7.3,7.31,7.29,7.3,524100.0,4.0027,4.0082,3.9972,4.0027,524100.0
2006-05-26 14:30:00,7.3,7.31,7.28,7.28,1663500.0,4.0027,4.0082,3.9917,3.9917,1663500.0
2006-05-26 15:00:00,7.28,7.34,7.28,7.32,1595000.0,3.9917,4.0246,3.9917,4.0137,1595000.0
2006-05-26 15:30:00,7.33,7.33,7.31,7.31,1753200.0,4.0192,4.0192,4.0082,4.0082,1753200.0
2006-05-30 09:30:00,7.29,7.29,7.08,7.11,2936200.0,3.9972,3.9972,3.8821,3.8985,2936200.0
2006-05-30 10:00:00,7.11,7.15,7.09,7.11,3430200.0,3.8985,3.9205,3.8876,3.8985,3430200.0
2006-05-30 10:30:00,7.11,7.11,7.08,7.09,1339400.0,3.8985,3.8985,3.8821,3.8876,1339400.0
2006-05-30 11:00:00,7.09,7.1,7.08,7.08,1398500.0,3.8876,3.893,3.8821,3.8821,1398500.0
2006-05-30 11:30:00,7.08,7.15,7.08,7.13,1890900.0,3.8821,3.9205,3.8821,3.9095,1890900.0
2006-05-30 12:00:00,7.13,7.13,7.08,7.08,781500.0,3.9095,3.9095,3.8821,3.8821,781500.0
2006-05-30 12:30:00,7.08,7.1,7.07,7.08,925900.0,3.8821,3.893,3.8766,3.8821,925900.0
2006-05-30 13:00:00,7.07,7.08,7.06,7.07,472000.0,3.8766,3.8821,3.8711,3.8766,472000.0
2006-05-30 13:30:00,7.07,7.07,7.01,7.02,1201400.0,3.8766,3.8766,3.8437,3.8492,1201400.0
2006-05-30 14:00:00,7.02,7.05,7.02,7.04,2620700.0,3.8492,3.8656,3.8492,3.8601,2620700.0
2006-05-30 14:30:00,7.04,7.05,7.01,7.01,1673400.0,3.8601,3.8656,3.8437,3.8437,1673400.0
2006-05-30 15:00:00,7.01,7.02,7.0,7.0,2247100.0,3.8437,3.8492,3.8382,3.8382,2247100.0
2006-05-30 15:30:00,7.0,7.01,6.98,6.98,2953500.0,3.8382,3.8437,3.8272,3.8272,2953500.0
2006-05-31 09:30:00,7.01,7.09,7.01,7.06,1405800.0,3.8437,3.8876,3.8437,3.8711,1405800.0
2006-05-31 10:00:00,7.06,7.09,7.03,7.06,832200.0,3.8711,3.8876,3.8547,3.8711,832200.0
2006-05-31 10:30:00,7.06,7.11,7.06,7.1,1287200.0,3.8711,3.8985,3.8711,3.893,1287200.0
2006-05-31 11:00:00,7.09,7.11,7.09,7.11,722300.0,3.8876,3.8985,3.8876,3.8985,722300.0
2006-05-31 11:30:00,7.11,7.13,7.1,7.11,1070500.0,3.8985,3.9095,3.893,3.8985,1070500.0
2006-05-31 12:00:00,7.11,7.12,7.09,7.1,299700.0,3.8985,3.904,3.8876,3.893,299700.0
2006-05-31 12:30:00,7.09,7.11,7.09,7.1,601200.0,3.8876,3.8985,3.8876,3.893,601200.0
2006-05-31 13:00:00,7.11,7.11,7.1,7.1,372000.0,3.8985,3.8985,3.893,3.893,372000.0
2006-05-31 13:30:00,7.1,7.11,7.07,7.09,678000.0,3.893,3.8985,3.8766,3.8876,678000.0
2006-05-31 14:00:00,7.09,7.1,7.04,7.06,1374500.0,3.8876,3.893,3.8601,3.8711,1374500.0
2006-05-31 14:30:00,7.06,7.1,7.05,7.08,853800.0,3.8711,3.893,3.8656,3.8821,853800.0
2006-05-31 15:00:00,7.08,7.12,7.02,7.11,1959300.0,3.8821,3.904,3.8492,3.8985,1959300.0
2006-05-31 15:30:00,7.11,7.16,7.11,7.16,2902400.0,3.8985,3.9259,3.8985,3.9259,2902400.0
2006-06-01 09:30:00,7.21,7.22,7.09,7.09,1710600.0,3.9534,3.9588,3.8876,3.8876,1710600.0
2006-06-01 10:00:00,7.09,7.1,7.03,7.04,1446300.0,3.8876,3.893,3.8547,3.8601,1446300.0
2006-06-01 10:30:00,7.04,7.09,7.04,7.06,1230000.0,3.8601,3.8876,3.8601,3.8711,1230000.0
2006-06-01 11:00:00,7.07,7.08,7.05,7.07,971300.0,3.8766,3.8821,3.8656,3.8766,971300.0
2006-06-01 11:30:00,7.07,7.08,7.05,7.08,781700.0,3.8766,3.8821,3.8656,3.8821,781700.0
2006-06-01 12:00:00,7.07,7.17,7.06,7.17,2443700.0,3.8766,3.9314,3.8711,3.9314,2443700.0
2006-06-01 12:30:00,7.16,7.22,7.16,7.18,2061100.0,3.9259,3.9588,3.9259,3.9369,2061100.0
2006-06-01 13:00:00,7.19,7.19,7.16,7.18,1144600.0,3.9424,3.9424,3.9259,3.9369,1144600.0
2006-06-01 13:30:00,7.19,7.2,7.16,7.18,1100400.0,3.9424,3.9479,3.9259,3.9369,1100400.0
2006-06-01 14:00:00,7.18,7.18,7.15,7.16,1341300.0,3.9369,3.9369,3.9205,3.9259,1341300.0
2006-06-01 14:30:00,7.16,7.21,7.15,7.21,1035800.0,3.9259,3.9534,3.9205,3.9534,1035800.0
2006-06-01 15:00:00,7.21,7.23,7.2,7.23,1224900.0,3.9534,3.9643,3.9479,3.9643,1224900.0
2006-06-01 15:30:00,7.23,7.25,7.18,7.22,2685700.0,3.9643,3.9753,3.9369,3.9588,2685700.0
2006-06-02 09:30:00,7.24,7.24,7.05,7.06,2948600.0,3.9698,3.9698,3.8656,3.8711,2948600.0
2006-06-02 10:00:00,7.07,7.1,7.04,7.09,3172900.0,3.8766,3.893,3.8601,3.8876,3172900.0
2006-06-02 10:30:00,7.1,7.17,7.09,7.16,3105700.0,3.893,3.9314,3.8876,3.9259,3105700.0
2006-06-02 11:00:00,7.15,7.17,7.14,7.16,924900.0,3.9205,3.9314,3.915,3.9259,924900.0
2006-06-02 11:30:00,7.16,7.16,7.13,7.14,1425700.0,3.9259,3.9259,3.9095,3.915,1425700.0
2006-06-02 12:00:00,7.14,7.15,7.11,7.12,747800.0,3.915,3.9205,3.8985,3.904,747800.0
2006-06-02 12:30:00,7.12,7.13,7.1,7.1,507900.0,3.904,3.9095,3.893,3.893,507900.0
2006-06-02 13:00:00,7.1,7.12,7.09,7.1,569200.0,3.893,3.904,3.8876,3.893,569200.0
2006-06-02 13:30:00,7.1,7.12,7.1,7.11,548300.0,3.893,3.904,3.893,3.8985,548300.0
2006-06-02 14:00:00,7.12,7.12,7.09,7.09,377700.0,3.904,3.904,3.8876,3.8876,377700.0
2006-06-02 14:30:00,7.09,7.11,7.09,7.11,637000.0,3.8876,3.8985,3.8876,3.8985,637000.0
2006-06-02 15:00:00,7.11,7.11,7.08,7.08,892900.0,3.8985,3.8985,3.8821,3.8821,892900.0
2006-06-02 15:30:00,7.08,7.11,7.08,7.1,2141000.0,3.8821,3.8985,3.8821,3.893,2141000.0
2006-06-05 09:30:00,7.04,7.08,7.01,7.02,2130100.0,3.8601,3.8821,3.8437,3.8492,2130100.0
2006-06-05 10:00:00,7.03,7.03,7.0,7.01,1950500.0,3.8547,3.8547,3.8382,3.8437,1950500.0
2006-06-05 10:30:00,7.02,7.02,7.01,7.02,625600.0,3.8492,3.8492,3.8437,3.8492,625600.0
2006-06-05 11:00:00,7.02,7.03,7.01,7.02,878600.0,3.8492,3.8547,3.8437,3.8492,878600.0
2006-06-05 11:30:00,7.02,7.02,7.01,7.02,1120400.0,3.8492,3.8492,3.8437,3.8492,1120400.0
2006-06-05 12:00:00,7.02,7.03,7.01,7.02,408800.0,3.8492,3.8547,3.8437,3.8492,408800.0
2006-06-05 12:30:00,7.02,7.03,7.0,7.01,818700.0,3.8492,3.8547,3.8382,3.8437,818700.0
2006-06-05 13:00:00,7.0,7.01,7.0,7.01,299800.0,3.8382,3.8437,3.8382,3.8437,299800.0
2006-06-05 13:30:00,7.01,7.01,7.0,7.01,1058000.0,3.8437,3.8437,3.8382,3.8437,1058000.0
2006-06-05 14:00:00,7.0,7.01,6.97,6.97,826800.0,3.8382,3.8437,3.8218,3.8218,826800.0
2006-06-05 14:30:00,6.97,6.98,6.95,6.96,1941800.0,3.8218,3.8272,3.8108,3.8163,1941800.0
2006-06-05 15:00:00,6.96,6.97,6.95,6.95,2035400.0,3.8163,3.8218,3.8108,3.8108,2035400.0
2006-06-05 15:30:00,6.95,6.96,6.94,6.96,3614700.0,3.8108,3.8163,3.8053,3.8163,3614700.0
2006-06-06 09:30:00,6.96,7.02,6.94,6.95,1863500.0,3.8163,3.8492,3.8053,3.8108,1863500.0
2006-06-06 10:00:00,6.95,6.96,6.91,6.95,3080900.0,3.8108,3.8163,3.7889,3.8108,3080900.0
2006-06-06 10:30:00,6.95,6.96,6.91,6.92,1398300.0,3.8108,3.8163,3.7889,3.7944,1398300.0
2006-06-06 11:00:00,6.92,6.92,6.89,6.89,1580500.0,3.7944,3.7944,3.7779,3.7779,1580500.0
2006-06-06 11:30:00,6.89,6.9,6.89,6.89,827900.0,3.7779,3.7834,3.7779,3.7779,827900.0
2006-06-06 12:00:00,6.89,6.91,6.88,6.91,1098800.0,3.7779,3.7889,3.7724,3.7889,1098800.0
2006-06-06 12:30:00,6.9,6.94,6.89,6.93,1500700.0,3.7834,3.8053,3.7779,3.7998,1500700.0
2006-06-06 13:00:00,6.93,6.95,6.89,6.89,846100.0,3.7998,3.8108,3.7779,3.7779,846100.0
2006-06-06 13:30:00,6.89,6.9,6.89,6.9,418500.0,3.7779,3.7834,3.7779,3.7834,418500.0
2006-06-06 14:00:00,6.89,6.9,6.87,6.88,1044700.0,3.7779,3.7834,3.7669,3.7724,1044700.0
2006-06-06 14:30:00,6.88,6.88,6.85,6.86,2567100.0,3.7724,3.7724,3.756,3.7615,2567100.0
2006-06-06 15:00:00,6.87,6.88,6.85,6.87,1697700.0,3.7669,3.7724,3.756,3.7669,1697700.0
2006-06-06 15:30:00,6.87,6.9,6.86,6.89,2256100.0,3.7669,3.7834,3.7615,3.7779,2256100.0
2006-06-07 09:30:00,6.9,6.92,6.84,6.85,1623200.0,3.7834,3.7944,3.7505,3.756,1623200.0
2006-06-07 10:00:00,6.85,6.89,6.84,6.85,2325200.0,3.756,3.7779,3.7505,3.756,2325200.0
2006-06-07 10:30:00,6.86,6.87,6.83,6.83,1465800.0,3.7615,3.7669,3.745,3.745,1465800.0
2006-06-07 11:00:00,6.84,6.85,6.83,6.84,1007800.0,3.7505,3.756,3.745,3.7505,1007800.0
2006-06-07 11:30:00,6.84,6.87,6.84,6.85,1087200.0,3.7505,3.7669,3.7505,3.756,1087200.0
2006-06-07 12:00:00,6.86,6.87,6.85,6.86,841000.0,3.7615,3.7669,3.756,3.7615,841000.0
2006-06-07 12:30:00,6.87,6.87,6.84,6.84,707200.0,3.7669,3.7669,3.7505,3.7505,707200.0
2006-06-07 13:00:00,6.84,6.85,6.82,6.83,1230100.0,3.7505,3.756,3.7395,3.745,1230100.0
2006-06-07 13:30:00,6.82,6.83,6.8,6.81,1309200.0,3.7395,3.745,3.7286,3.734,1309200.0
2006-06-07 14:00:00,6.81,6.82,6.8,6.81,931800.0,3.734,3.7395,3.7286,3.734,931800.0
2006-06-07 14:30:00,6.8,6.81,6.8,6.81,543900.0,3.7286,3.734,3.7286,3.734,543900.0
2006-06-07 15:00:00,6.81,6.81,6.8,6.8,1214400.0,3.734,3.734,3.7286,3.7286,1214400.0
2006-06-07 15:30:00,6.8,6.81,6.78,6.79,2745500.0,3.7286,3.734,3.7176,3.7231,2745500.0
2006-06-08 09:30:00,6.81,6.82,6.72,6.75,3033900.0,3.734,3.7395,3.6847,3.7011,3033900.0
2006-06-08 10:00:00,6.75,6.77,6.74,6.74,1869700.0,3.7011,3.7121,3.6957,3.6957,1869700.0
2006-06-08 10:30:00,6.74,6.75,6.66,6.67,2928500.0,3.6957,3.7011,3.6518,3.6573,2928500.0
2006-06-08 11:00:00,6.67,6.69,6.64,6.64,1915200.0,3.6573,3.6682,3.6408,3.6408,1915200.0
2006-06-08 11:30:00,6.64,6.67,6.59,6.63,4186600.0,3.6408,3.6573,3.6134,3.6353,4186600.0
2006-06-08 12:00:00,6.64,6.69,6.62,6.63,2670000.0,3.6408,3.6682,3.6299,3.6353,2670000.0
2006-06-08 12:30:00,6.63,6.64,6.6,6.64,2452800.0,3.6353,3.6408,3.6189,3.6408,2452800.0
2006-06-08 13:00:00,6.64,6.64,6.59,6.6,1592100.0,3.6408,3.6408,3.6134,3.6189,1592100.0
2006-06-08 13:30:00,6.6,6.66,6.59,6.65,2136000.0,3.6189,3.6518,3.6134,3.6463,2136000.0
2006-06-08 14:00:00,6.64,6.65,6.6,6.61,2046600.0,3.6408,3.6463,3.6189,3.6244,2046600.0
2006-06-08 14:30:00,6.6,6.66,6.6,6.65,2597300.0,3.6189,3.6518,3.6189,3.6463,2597300.0
2006-06-08 15:00:00,6.64,6.67,6.62,6.64,2925800.0,3.6408,3.6573,3.6299,3.6408,2925800.0
2006-06-08 15:30:00,6.63,6.66,6.61,6.66,3916600.0,3.6353,3.6518,3.6244,3.6518,3916600.0
2006-06-09 09:30:00,6.72,6.77,6.68,6.74,2080800.0,3.6847,3.7121,3.6628,3.6957,2080800.0
2006-06-09 10:00:00,6.74,6.78,6.73,6.78,1744900.0,3.6957,3.7176,3.6902,3.7176,1744900.0
2006-06-09 10:30:00,6.78,6.78,6.74,6.76,2077500.0,3.7176,3.7176,3.6957,3.7066,2077500.0
2006-06-09 11:00:00,6.76,6.78,6.75,6.78,1725000.0,3.7066,3.7176,3.7011,3.7176,1725000.0
2006-06-09 11:30:00,6.78,6.8,6.77,6.78,1034400.0,3.7176,3.7286,3.7121,3.7176,1034400.0
2006-06-09 12:00:00,6.79,6.8,6.75,6.77,1434900.0,3.7231,3.7286,3.7011,3.7121,1434900.0
2006-06-09 12:30:00,6.77,6.79,6.76,6.79,839000.0,3.7121,3.7231,3.7066,3.7231,839000.0
2006-06-09 13:00:00,6.79,6.79,6.76,6.76,513600.0,3.7231,3.7231,3.7066,3.7066,513600.0
2006-06-09 13:30:00,6.76,6.78,6.76,6.77,518900.0,3.7066,3.7176,3.7066,3.7121,518900.0
2006-06-09 14:00:00,6.78,6.79,6.76,6.79,600300.0,3.7176,3.7231,3.7066,3.7231,600300.0
2006-06-09 14:30:00,6.79,6.81,6.78,6.81,1327600.0,3.7231,3.734,3.7176,3.734,1327600.0
2006-06-09 15:00:00,6.8,6.82,6.77,6.78,2373900.0,3.7286,3.7395,3.7121,3.7176,2373900.0
2006-06-09 15:30:00,6.79,6.79,6.74,6.75,2548700.0,3.7231,3.7231,3.6957,3.7011,2548700.0
2006-06-12 09:30:00,6.85,6.92,6.84,6.91,2194400.0,3.756,3.7944,3.7505,3.7889,2194400.0
2006-06-12 10:00:00,6.91,6.91,6.88,6.9,1885500.0,3.7889,3.7889,3.7724,3.7834,1885500.0
2006-06-12 10:30:00,6.9,6.91,6.89,6.9,411300.0,3.7834,3.7889,3.7779,3.7834,411300.0
2006-06-12 11:00:00,6.9,6.92,6.88,6.91,1326600.0,3.7834,3.7944,3.7724,3.7889,1326600.0
2006-06-12 11:30:00,6.91,6.96,6.9,6.95,1517800.0,3.7889,3.8163,3.7834,3.8108,1517800.0
2006-06-12 12:00:00,6.95,6.98,6.94,6.97,1246500.0,3.8108,3.8272,3.8053,3.8218,1246500.0
2006-06-12 12:30:00,6.97,6.98,6.96,6.97,935000.0,3.8218,3.8272,3.8163,3.8218,935000.0
2006-06-12 13:00:00,6.97,6.98,6.95,6.95,1002300.0,3.8218,3.8272,3.8108,3.8108,1002300.0
2006-06-12 13:30:00,6.96,6.96,6.91,6.94,1567000.0,3.8163,3.8163,3.7889,3.8053,1567000.0
2006-06-12 14:00:00,6.94,6.95,6.91,6.92,364800.0,3.8053,3.8108,3.7889,3.7944,364800.0
2006-06-12 14:30:00,6.91,6.92,6.84,6.84,2149400.0,3.7889,3.7944,3.7505,3.7505,2149400.0
2006-06-12 15:00:00,6.84,6.85,6.79,6.8,2105000.0,3.7505,3.756,3.7231,3.7286,2105000.0
2006-06-12 15:30:00,6.8,6.81,6.73,6.77,3636000.0,3.7286,3.734,3.6902,3.7121,3636000.0
2006-06-13 09:30:00,6.8,6.82,6.78,6.81,1511500.0,3.7286,3.7395,3.7176,3.734,1511500.0
2006-06-13 10:00:00,6.81,6.81,6.71,6.72,1251400.0,3.734,3.734,3.6792,3.6847,1251400.0
2006-06-13 10:30:00,6.72,6.75,6.7,6.71,1371000.0,3.6847,3.7011,3.6737,3.6792,1371000.0
2006-06-13 11:00:00,6.71,6.71,6.65,6.66,2357300.0,3.6792,3.6792,3.6463,3.6518,2357300.0
2006-06-13 11:30:00,6.65,6.76,6.65,6.76,1306600.0,3.6463,3.7066,3.6463,3.7066,1306600.0
2006-06-13 12:00:00,6.75,6.76,6.71,6.71,915600.0,3.7011,3.7066,3.6792,3.6792,915600.0
2006-06-13 12:30:00,6.72,6.72,6.7,6.71,386100.0,3.6847,3.6847,3.6737,3.6792,386100.0
2006-06-13 13:00:00,6.71,6.71,6.69,6.69,528500.0,3.6792,3.6792,3.6682,3.6682,528500.0
2006-06-13 13:30:00,6.69,6.72,6.68,6.71,986100.0,3.6682,3.6847,3.6628,3.6792,986100.0
2006-06-13 14:00:00,6.7,6.74,6.7,6.72,926500.0,3.6737,3.6957,3.6737,3.6847,926500.0
2006-06-13 14:30:00,6.71,6.72,6.68,6.69,943500.0,3.6792,3.6847,3.6628,3.6682,943500.0
2006-06-13 15:00:00,6.68,6.71,6.67,6.71,961600.0,3.6628,3.6792,3.6573,3.6792,961600.0
2006-06-13 15:30:00,6.7,6.75,6.68,6.68,1565900.0,3.6737,3.7011,3.6628,3.6628,1565900.0
2006-06-14 09:30:00,6.69,6.71,6.61,6.62,2235200.0,3.6682,3.6792,3.6244,3.6299,2235200.0
2006-06-14 10:00:00,6.62,6.63,6.6,6.6,2887800.0,3.6299,3.6353,3.6189,3.6189,2887800.0
2006-06-14 10:30:00,6.6,6.61,6.57,6.58,2384900.0,3.6189,3.6244,3.6024,3.6079,2384900.0
2006-06-14 11:00:00,6.59,6.6,6.57,6.59,1947300.0,3.6134,3.6189,3.6024,3.6134,1947300.0
2006-06-14 11:30:00,6.59,6.6,6.57,6.58,1324400.0,3.6134,3.6189,3.6024,3.6079,1324400.0
2006-06-14 12:00:00,6.58,6.59,6.57,6.58,975100.0,3.6079,3.6134,3.6024,3.6079,975100.0
2006-06-14 12:30:00,6.58,6.6,6.58,6.59,754600.0,3.6079,3.6189,3.6079,3.6134,754600.0
2006-06-14 13:00:00,6.59,6.59,6.58,6.59,651700.0,3.6134,3.6134,3.6079,3.6134,651700.0
2006-06-14 13:30:00,6.58,6.59,6.57,6.57,564900.0,3.6079,3.6134,3.6024,3.6024,564900.0
2006-06-14 14:00:00,6.57,6.58,6.56,6.58,1045100.0,3.6024,3.6079,3.597,3.6079,1045100.0
2006-06-14 14:30:00,6.58,6.58,6.55,6.56,1868200.0,3.6079,3.6079,3.5915,3.597,1868200.0
2006-06-14 15:00:00,6.55,6.56,6.5,6.51,2953000.0,3.5915,3.597,3.5641,3.5695,2953000.0
2006-06-14 15:30:00,6.51,6.64,6.5,6.6,5306800.0,3.5695,3.6408,3.5641,3.6189,5306800.0
2006-06-15 09:30:00,6.69,6.74,6.62,6.71,2552100.0,3.6682,3.6957,3.6299,3.6792,2552100.0
2006-06-15 10:00:00,6.71,6.73,6.66,6.68,1236200.0,3.6792,3.6902,3.6518,3.6628,1236200.0
2006-06-15 10:30:00,6.68,6.7,6.68,6.69,943700.0,3.6628,3.6737,3.6628,3.6682,943700.0
2006-06-15 11:00:00,6.69,6.7,6.68,6.69,817900.0,3.6682,3.6737,3.6628,3.6682,817900.0
2006-06-15 11:30:00,6.68,6.7,6.68,6.7,733400.0,3.6628,3.6737,3.6628,3.6737,733400.0
2006-06-15 12:00:00,6.7,6.7,6.69,6.69,277800.0,3.6737,3.6737,3.6682,3.6682,277800.0
2006-06-15 12:30:00,6.7,6.72,6.69,6.72,673000.0,3.6737,3.6847,3.6682,3.6847,673000.0
2006-06-15 13:00:00,6.72,6.73,6.7,6.73,665900.0,3.6847,3.6902,3.6737,3.6902,665900.0
2006-06-15 13:30:00,6.73,6.73,6.68,6.69,695300.0,3.6902,3.6902,3.6628,3.6682,695300.0
2006-06-15 14:00:00,6.69,6.72,6.68,6.7,869900.0,3.6682,3.6847,3.6628,3.6737,869900.0
2006-06-15 14:30:00,6.7,6.75,6.69,6.73,1176900.0,3.6737,3.7011,3.6682,3.6902,1176900.0
2006-06-15 15:00:00,6.74,6.79,6.73,6.78,1473500.0,3.6957,3.7231,3.6902,3.7176,1473500.0
2006-06-15 15:30:00,6.78,6.79,6.76,6.77,1837800.0,3.7176,3.7231,3.7066,3.7121,1837800.0
2006-06-16 09:30:00,6.77,6.78,6.7,6.71,2954800.0,3.7121,3.7176,3.6737,3.6792,2954800.0
2006-06-16 10:00:00,6.71,6.72,6.68,6.72,895400.0,3.6792,3.6847,3.6628,3.6847,895400.0
2006-06-16 10:30:00,6.72,6.75,6.7,6.71,712400.0,3.6847,3.7011,3.6737,3.6792,712400.0
2006-06-16 11:00:00,6.71,6.71,6.7,6.7,408500.0,3.6792,3.6792,3.6737,3.6737,408500.0
2006-06-16 11:30:00,6.7,6.71,6.69,6.69,390500.0,3.6737,3.6792,3.6682,3.6682,390500.0
2006-06-16 12:00:00,6.69,6.7,6.69,6.7,243600.0,3.6682,3.6737,3.6682,3.6737,243600.0
2006-06-16 12:30:00,6.7,6.7,6.68,6.68,554300.0,3.6737,3.6737,3.6628,3.6628,554300.0
2006-06-16 13:00:00,6.69,6.7,6.68,6.69,330300.0,3.6682,3.6737,3.6628,3.6682,330300.0
2006-06-16 13:30:00,6.68,6.69,6.66,6.67,617700.0,3.6628,3.6682,3.6518,3.6573,617700.0
2006-06-16 14:00:00,6.66,6.69,6.66,6.67,1199700.0,3.6518,3.6682,3.6518,3.6573,1199700.0
2006-06-16 14:30:00,6.66,6.69,6.66,6.68,735700.0,3.6518,3.6682,3.6518,3.6628,735700.0
2006-06-16 15:00:00,6.68,6.7,6.67,6.68,945200.0,3.6628,3.6737,3.6573,3.6628,945200.0
2006-06-16 15:30:00,6.69,6.69,6.67,6.68,1817000.0,3.6682,3.6682,3.6573,3.6628,1817000.0
2006-06-19 09:30:00,6.72,6.85,6.72,6.82,2645600.0,3.6847,3.756,3.6847,3.7395,2645600.0
2006-06-19 10:00:00,6.82,6.83,6.73,6.74,1694900.0,3.7395,3.745,3.6902,3.6957,1694900.0
2006-06-19 10:30:00,6.74,6.8,6.73,6.78,1202800.0,3.6957,3.7286,3.6902,3.7176,1202800.0
2006-06-19 11:00:00,6.79,6.8,6.76,6.77,854700.0,3.7231,3.7286,3.7066,3.7121,854700.0
2006-06-19 11:30:00,6.77,6.8,6.77,6.79,926900.0,3.7121,3.7286,3.7121,3.7231,926900.0
2006-06-19 12:00:00,6.79,6.8,6.77,6.77,477800.0,3.7231,3.7286,3.7121,3.7121,477800.0
2006-06-19 12:30:00,6.77,6.77,6.75,6.75,241200.0,3.7121,3.7121,3.7011,3.7011,241200.0
2006-06-19 13:00:00,6.75,6.76,6.73,6.73,835200.0,3.7011,3.7066,3.6902,3.6902,835200.0
2006-06-19 13:30:00,6.74,6.74,6.72,6.73,470400.0,3.6957,3.6957,3.6847,3.6902,470400.0
2006-06-19 14:00:00,6.73,6.73,6.7,6.71,435800.0,3.6902,3.6902,3.6737,3.6792,435800.0
2006-06-19 14:30:00,6.71,6.72,6.68,6.69,720200.0,3.6792,3.6847,3.6628,3.6682,720200.0
2006-06-19 15:00:00,6.68,6.75,6.68,6.74,1318300.0,3.6628,3.7011,3.6628,3.6957,1318300.0
2006-06-19 15:30:00,6.74,6.77,6.7,6.75,2456200.0,3.6957,3.7121,3.6737,3.7011,2456200.0
2006-06-20 09:30:00,6.76,6.76,6.69,6.71,1297000.0,3.7066,3.7066,3.6682,3.6792,1297000.0
2006-06-20 10:00:00,6.71,6.71,6.66,6.66,1261900.0,3.6792,3.6792,3.6518,3.6518,1261900.0
2006-06-20 10:30:00,6.67,6.68,6.65,6.66,720100.0,3.6573,3.6628,3.6463,3.6518,720100.0
2006-06-20 11:00:00,6.66,6.68,6.65,6.67,2018900.0,3.6518,3.6628,3.6463,3.6573,2018900.0
2006-06-20 11:30:00,6.67,6.68,6.65,6.68,1532800.0,3.6573,3.6628,3.6463,3.6628,1532800.0
2006-06-20 12:00:00,6.68,6.68,6.64,6.64,1493400.0,3.6628,3.6628,3.6408,3.6408,1493400.0
2006-06-20 12:30:00,6.65,6.65,6.61,6.61,2828200.0,3.6463,3.6463,3.6244,3.6244,2828200.0
2006-06-20 13:00:00,6.62,6.63,6.59,6.6,3667500.0,3.6299,3.6353,3.6134,3.6189,3667500.0
2006-06-20 13:30:00,6.6,6.61,6.53,6.53,3608200.0,3.6189,3.6244,3.5805,3.5805,3608200.0
2006-06-20 14:00:00,6.54,6.55,6.5,6.51,5560000.0,3.586,3.5915,3.5641,3.5695,5560000.0
2006-06-20 14:30:00,6.51,6.53,6.5,6.51,4988000.0,3.5695,3.5805,3.5641,3.5695,4988000.0
2006-06-20 15:00:00,6.5,6.51,6.48,6.49,4698800.0,3.5641,3.5695,3.5531,3.5586,4698800.0
2006-06-20 15:30:00,6.5,6.51,6.44,6.46,9791700.0,3.5641,3.5695,3.5312,3.5421,9791700.0
2006-06-21 09:30:00,6.43,6.49,6.39,6.4,7780400.0,3.5257,3.5586,3.5037,3.5092,7780400.0
2006-06-21 10:00:00,6.39,6.41,6.38,6.41,5099500.0,3.5037,3.5147,3.4983,3.5147,5099500.0
2006-06-21 10:30:00,6.41,6.45,6.4,6.43,3123500.0,3.5147,3.5366,3.5092,3.5257,3123500.0
2006-06-21 11:00:00,6.43,6.43,6.41,6.42,2906800.0,3.5257,3.5257,3.5147,3.5202,2906800.0
2006-06-21 11:30:00,6.42,6.44,6.41,6.42,1658300.0,3.5202,3.5312,3.5147,3.5202,1658300.0
2006-06-21 12:00:00,6.41,6.42,6.4,6.41,1530400.0,3.5147,3.5202,3.5092,3.5147,1530400.0
2006-06-21 12:30:00,6.41,6.46,6.4,6.45,1600500.0,3.5147,3.5421,3.5092,3.5366,1600500.0
2006-06-21 13:00:00,6.45,6.48,6.44,6.47,1936400.0,3.5366,3.5531,3.5312,3.5476,1936400.0
2006-06-21 13:30:00,6.47,6.47,6.45,6.46,2947800.0,3.5476,3.5476,3.5366,3.5421,2947800.0
2006-06-21 14:00:00,6.46,6.46,6.44,6.45,2136100.0,3.5421,3.5421,3.5312,3.5366,2136100.0
2006-06-21 14:30:00,6.45,6.47,6.44,6.45,2023700.0,3.5366,3.5476,3.5312,3.5366,2023700.0
2006-06-21 15:00:00,6.45,6.46,6.43,6.44,2065500.0,3.5366,3.5421,3.5257,3.5312,2065500.0
2006-06-21 15:30:00,6.43,6.44,6.4,6.43,3432800.0,3.5257,3.5312,3.5092,3.5257,3432800.0
2006-06-22 09:30:00,6.47,6.48,6.41,6.47,2513800.0,3.5476,3.5531,3.5147,3.5476,2513800.0
2006-06-22 10:00:00,6.48,6.51,6.47,6.49,2635000.0,3.5531,3.5695,3.5476,3.5586,2635000.0
2006-06-22 10:30:00,6.5,6.51,6.49,6.5,1133200.0,3.5641,3.5695,3.5586,3.5641,1133200.0
2006-06-22 11:00:00,6.47,6.5,6.47,6.49,905200.0,3.5476,3.5641,3.5476,3.5586,905200.0
2006-06-22 11:30:00,6.48,6.49,6.48,6.49,620400.0,3.5531,3.5586,3.5531,3.5586,620400.0
2006-06-22 12:00:00,6.48,6.55,6.48,6.52,1508100.0,3.5531,3.5915,3.5531,3.575,1508100.0
2006-06-22 12:30:00,6.51,6.53,6.47,6.52,3990300.0,3.5695,3.5805,3.5476,3.575,3990300.0
2006-06-22 13:00:00,6.53,6.56,6.52,6.54,1731900.0,3.5805,3.597,3.575,3.586,1731900.0
2006-06-22 13:30:00,6.54,6.58,6.53,6.54,1353800.0,3.586,3.6079,3.5805,3.586,1353800.0
2006-06-22 14:00:00,6.54,6.56,6.53,6.55,1182700.0,3.586,3.597,3.5805,3.5915,1182700.0
2006-06-22 14:30:00,6.55,6.56,6.52,6.55,1888000.0,3.5915,3.597,3.575,3.5915,1888000.0
2006-06-22 15:00:00,6.55,6.56,6.5,6.51,2591100.0,3.5915,3.597,3.5641,3.5695,2591100.0
2006-06-22 15:30:00,6.51,6.51,6.43,6.44,3858200.0,3.5695,3.5695,3.5257,3.5312,3858200.0
2006-06-23 09:30:00,6.43,6.65,6.42,6.47,2657100.0,3.5257,3.6463,3.5202,3.5476,2657100.0
2006-06-23 10:00:00,6.46,6.54,6.45,6.49,2839500.0,3.5421,3.586,3.5366,3.5586,2839500.0
2006-06-23 10:30:00,6.49,6.54,6.49,6.54,2854300.0,3.5586,3.586,3.5586,3.586,2854300.0
2006-06-23 11:00:00,6.53,6.56,6.53,6.55,2325800.0,3.5805,3.597,3.5805,3.5915,2325800.0
2006-06-23 11:30:00,6.54,6.56,6.5,6.52,2901500.0,3.586,3.597,3.5641,3.575,2901500.0
2006-06-23 12:00:00,6.52,6.55,6.51,6.55,1439100.0,3.575,3.5915,3.5695,3.5915,1439100.0
2006-06-23 12:30:00,6.55,6.55,6.51,6.52,486500.0,3.5915,3.5915,3.5695,3.575,486500.0
2006-06-23 13:00:00,6.52,6.55,6.51,6.52,1304800.0,3.575,3.5915,3.5695,3.575,1304800.0
2006-06-23 13:30:00,6.53,6.54,6.52,6.52,859900.0,3.5805,3.586,3.575,3.575,859900.0
2006-06-23 14:00:00,6.52,6.53,6.51,6.53,1098700.0,3.575,3.5805,3.5695,3.5805,1098700.0
2006-06-23 14:30:00,6.53,6.54,6.52,6.52,1270900.0,3.5805,3.586,3.575,3.575,1270900.0
2006-06-23 15:00:00,6.53,6.53,6.52,6.52,830700.0,3.5805,3.5805,3.575,3.575,830700.0
2006-06-23 15:30:00,6.53,6.55,6.52,6.53,2033300.0,3.5805,3.5915,3.575,3.5805,2033300.0
2006-06-26 09:30:00,6.53,6.57,6.5,6.53,2060600.0,3.5805,3.6024,3.5641,3.5805,2060600.0
2006-06-26 10:00:00,6.53,6.55,6.53,6.54,1012000.0,3.5805,3.5915,3.5805,3.586,1012000.0
2006-06-26 10:30:00,6.54,6.56,6.53,6.54,1104800.0,3.586,3.597,3.5805,3.586,1104800.0
2006-06-26 11:00:00,6.53,6.55,6.53,6.55,500000.0,3.5805,3.5915,3.5805,3.5915,500000.0
2006-06-26 11:30:00,6.54,6.55,6.54,6.54,501900.0,3.586,3.5915,3.586,3.586,501900.0
2006-06-26 12:00:00,6.54,6.56,6.54,6.55,914300.0,3.586,3.597,3.586,3.5915,914300.0
2006-06-26 12:30:00,6.55,6.55,6.54,6.54,176700.0,3.5915,3.5915,3.586,3.586,176700.0
2006-06-26 13:00:00,6.55,6.56,6.54,6.56,1270600.0,3.5915,3.597,3.586,3.597,1270600.0
2006-06-26 13:30:00,6.56,6.56,6.54,6.55,924700.0,3.597,3.597,3.586,3.5915,924700.0
2006-06-26 14:00:00,6.56,6.57,6.55,6.56,929900.0,3.597,3.6024,3.5915,3.597,929900.0
2006-06-26 14:30:00,6.56,6.57,6.55,6.55,687300.0,3.597,3.6024,3.5915,3.5915,687300.0
2006-06-26 15:00:00,6.56,6.56,6.54,6.56,1197200.0,3.597,3.597,3.586,3.597,1197200.0
2006-06-26 15:30:00,6.56,6.57,6.53,6.56,3291900.0,3.597,3.6024,3.5805,3.597,3291900.0
2006-06-27 09:30:00,6.6,6.66,6.55,6.6,2688800.0,3.6189,3.6518,3.5915,3.6189,2688800.0
2006-06-27 10:00:00,6.61,6.61,6.58,6.58,1178100.0,3.6244,3.6244,3.6079,3.6079,1178100.0
2006-06-27 10:30:00,6.58,6.59,6.54,6.55,1183900.0,3.6079,3.6134,3.586,3.5915,1183900.0
2006-06-27 11:00:00,6.54,6.55,6.53,6.54,1681600.0,3.586,3.5915,3.5805,3.586,1681600.0
2006-06-27 11:30:00,6.54,6.58,6.54,6.55,1280800.0,3.586,3.6079,3.586,3.5915,1280800.0
2006-06-27 12:00:00,6.55,6.56,6.55,6.56,600200.0,3.5915,3.597,3.5915,3.597,600200.0
2006-06-27 12:30:00,6.55,6.56,6.55,6.55,416400.0,3.5915,3.597,3.5915,3.5915,416400.0
2006-06-27 13:00:00,6.55,6.56,6.52,6.53,786100.0,3.5915,3.597,3.575,3.5805,786100.0
2006-06-27 13:30:00,6.53,6.57,6.52,6.55,1592600.0,3.5805,3.6024,3.575,3.5915,1592600.0
2006-06-27 14:00:00,6.55,6.56,6.54,6.54,1063200.0,3.5915,3.597,3.586,3.586,1063200.0
2006-06-27 14:30:00,6.54,6.56,6.53,6.53,927500.0,3.586,3.597,3.5805,3.5805,927500.0
2006-06-27 15:00:00,6.53,6.56,6.53,6.55,1644300.0,3.5805,3.597,3.5805,3.5915,1644300.0
2006-06-27 15:30:00,6.56,6.57,6.53,6.54,2022300.0,3.597,3.6024,3.5805,3.586,2022300.0
2006-06-28 09:30:00,6.56,6.56,6.5,6.51,1589200.0,3.597,3.597,3.5641,3.5695,1589200.0
2006-06-28 10:00:00,6.51,6.53,6.5,6.52,1627600.0,3.5695,3.5805,3.5641,3.575,1627600.0
2006-06-28 10:30:00,6.51,6.52,6.47,6.47,1214000.0,3.5695,3.575,3.5476,3.5476,1214000.0
2006-06-28 11:00:00,6.47,6.49,6.45,6.45,1361000.0,3.5476,3.5586,3.5366,3.5366,1361000.0
2006-06-28 11:30:00,6.46,6.48,6.45,6.47,1049400.0,3.5421,3.5531,3.5366,3.5476,1049400.0
2006-06-28 12:00:00,6.47,6.5,6.42,6.43,1751600.0,3.5476,3.5641,3.5202,3.5257,1751600.0
2006-06-28 12:30:00,6.43,6.43,6.41,6.42,572300.0,3.5257,3.5257,3.5147,3.5202,572300.0
2006-06-28 13:00:00,6.42,6.42,6.4,6.41,1736700.0,3.5202,3.5202,3.5092,3.5147,1736700.0
2006-06-28 13:30:00,6.4,6.41,6.4,6.41,875400.0,3.5092,3.5147,3.5092,3.5147,875400.0
2006-06-28 14:00:00,6.41,6.43,6.4,6.42,1900500.0,3.5147,3.5257,3.5092,3.5202,1900500.0
2006-06-28 14:30:00,6.42,6.43,6.41,6.41,1743800.0,3.5202,3.5257,3.5147,3.5147,1743800.0
2006-06-28 15:00:00,6.41,6.42,6.4,6.42,1405600.0,3.5147,3.5202,3.5092,3.5202,1405600.0
2006-06-28 15:30:00,6.41,6.42,6.34,6.37,5545900.0,3.5147,3.5202,3.4763,3.4928,5545900.0
2006-06-29 09:30:00,6.37,6.37,6.25,6.26,3825300.0,3.4928,3.4928,3.427,3.4325,3825300.0
2006-06-29 10:00:00,6.26,6.26,6.18,6.19,4776600.0,3.4325,3.4325,3.3886,3.3941,4776600.0
2006-06-29 10:30:00,6.19,6.29,6.17,6.26,3798400.0,3.3941,3.4489,3.3831,3.4325,3798400.0
2006-06-29 11:00:00,6.26,6.29,6.24,6.26,2611400.0,3.4325,3.4489,3.4215,3.4325,2611400.0
2006-06-29 11:30:00,6.26,6.27,6.25,6.26,1979200.0,3.4325,3.4379,3.427,3.4325,1979200.0
2006-06-29 12:00:00,6.26,6.32,6.25,6.32,2004300.0,3.4325,3.4654,3.427,3.4654,2004300.0
2006-06-29 12:30:00,6.31,6.33,6.27,6.28,1371600.0,3.4599,3.4708,3.4379,3.4434,1371600.0
2006-06-29 13:00:00,6.28,6.31,6.27,6.29,1216900.0,3.4434,3.4599,3.4379,3.4489,1216900.0
2006-06-29 13:30:00,6.29,6.3,6.28,6.28,914000.0,3.4489,3.4544,3.4434,3.4434,914000.0
2006-06-29 14:00:00,6.29,6.36,6.28,6.34,2703400.0,3.4489,3.4873,3.4434,3.4763,2703400.0
2006-06-29 14:30:00,6.34,6.38,6.31,6.37,2266100.0,3.4763,3.4983,3.4599,3.4928,2266100.0
2006-06-29 15:00:00,6.36,6.43,6.36,6.42,2567700.0,3.4873,3.5257,3.4873,3.5202,2567700.0
2006-06-29 15:30:00,6.42,6.44,6.36,6.39,3007100.0,3.5202,3.5312,3.4873,3.5037,3007100.0
2006-06-30 09:30:00,6.72,6.77,6.65,6.7,10346800.0,3.6847,3.7121,3.6463,3.6737,10346800.0
2006-06-30 10:00:00,6.71,6.72,6.68,6.68,5934400.0,3.6792,3.6847,3.6628,3.6628,5934400.0
2006-06-30 10:30:00,6.68,6.7,6.67,6.7,2345500.0,3.6628,3.6737,3.6573,3.6737,2345500.0
2006-06-30 11:00:00,6.69,6.76,6.69,6.74,3414900.0,3.6682,3.7066,3.6682,3.6957,3414900.0
2006-06-30 11:30:00,6.74,6.75,6.72,6.72,1479300.0,3.6957,3.7011,3.6847,3.6847,1479300.0
2006-06-30 12:00:00,6.72,6.74,6.69,6.7,1401800.0,3.6847,3.6957,3.6682,3.6737,1401800.0
2006-06-30 12:30:00,6.7,6.71,6.69,6.71,2512200.0,3.6737,3.6792,3.6682,3.6792,2512200.0
2006-06-30 13:00:00,6.7,6.73,6.7,6.73,2259700.0,3.6737,3.6902,3.6737,3.6902,2259700.0
2006-06-30 13:30:00,6.73,6.77,6.72,6.77,4203000.0,3.6902,3.7121,3.6847,3.7121,4203000.0
2006-06-30 14:00:00,6.77,6.87,6.77,6.85,6098600.0,3.7121,3.7669,3.7121,3.756,6098600.0
2006-06-30 14:30:00,6.86,6.86,6.8,6.82,2443900.0,3.7615,3.7615,3.7286,3.7395,2443900.0
2006-06-30 15:00:00,6.82,6.95,6.81,6.92,7554900.0,3.7395,3.8108,3.734,3.7944,7554900.0
2006-06-30 15:30:00,6.92,6.93,6.91,6.92,9015600.0,3.7944,3.7998,3.7889,3.7944,9015600.0
2006-07-03 09:30:00,6.98,6.98,6.8,6.83,4086900.0,3.8272,3.8272,3.7286,3.745,4086900.0
2006-07-03 10:00:00,6.84,6.84,6.74,6.78,2601000.0,3.7505,3.7505,3.6957,3.7176,2601000.0
2006-07-03 10:30:00,6.78,6.78,6.7,6.71,2359900.0,3.7176,3.7176,3.6737,3.6792,2359900.0
2006-07-03 11:00:00,6.7,6.71,6.67,6.7,1932900.0,3.6737,3.6792,3.6573,3.6737,1932900.0
2006-07-03 11:30:00,6.69,6.73,6.68,6.71,2076500.0,3.6682,3.6902,3.6628,3.6792,2076500.0
2006-07-03 12:00:00,6.7,6.74,6.7,6.71,2285300.0,3.6737,3.6957,3.6737,3.6792,2285300.0
2006-07-03 12:30:00,6.71,6.73,6.69,6.71,2099400.0,3.6792,3.6902,3.6682,3.6792,2099400.0
2006-07-03 13:00:00,6.71,6.8,6.71,6.75,370700.0,3.6792,3.7286,3.6792,3.7011,370700.0
2006-07-03 13:30:00,6.75,6.75,6.73,6.73,2300.0,3.7011,3.7011,3.6902,3.6902,2300.0
2006-07-03 14:00:00,6.71,6.71,6.71,6.71,2900.0,3.6792,3.6792,3.6792,3.6792,2900.0
2006-07-03 14:30:00,6.75,6.77,6.75,6.77,1100.0,3.7011,3.7121,3.7011,3.7121,1100.0
2006-07-03 15:00:00,6.75,6.75,6.75,6.75,1000.0,3.7011,3.7011,3.7011,3.7011,1000.0
2006-07-03 15:30:00,6.75,6.75,6.75,6.75,0.0,3.7011,3.7011,3.7011,3.7011,0.0
2006-07-05 09:30:00,6.69,6.69,6.65,6.67,2091400.0,3.6682,3.6682,3.6463,3.6573,2091400.0
2006-07-05 10:00:00,6.67,6.72,6.66,6.7,1850700.0,3.6573,3.6847,3.6518,3.6737,1850700.0
2006-07-05 10:30:00,6.7,6.72,6.66,6.66,764200.0,3.6737,3.6847,3.6518,3.6518,764200.0
2006-07-05 11:00:00,6.66,6.67,6.65,6.65,1013600.0,3.6518,3.6573,3.6463,3.6463,1013600.0
2006-07-05 11:30:00,6.65,6.66,6.65,6.65,1161300.0,3.6463,3.6518,3.6463,3.6463,1161300.0
2006-07-05 12:00:00,6.65,6.66,6.61,6.64,1447600.0,3.6463,3.6518,3.6244,3.6408,1447600.0
2006-07-05 12:30:00,6.63,6.64,6.61,6.61,584400.0,3.6353,3.6408,3.6244,3.6244,584400.0
2006-07-05 13:00:00,6.61,6.63,6.6,6.63,932800.0,3.6244,3.6353,3.6189,3.6353,932800.0
2006-07-05 13:30:00,6.63,6.63,6.62,6.62,366800.0,3.6353,3.6353,3.6299,3.6299,366800.0
2006-07-05 14:00:00,6.63,6.65,6.61,6.63,1573900.0,3.6353,3.6463,3.6244,3.6353,1573900.0
2006-07-05 14:30:00,6.62,6.63,6.62,6.62,581300.0,3.6299,3.6353,3.6299,3.6299,581300.0
2006-07-05 15:00:00,6.62,6.63,6.61,6.62,928500.0,3.6299,3.6353,3.6244,3.6299,928500.0
2006-07-05 15:30:00,6.63,6.63,6.61,6.62,2107300.0,3.6353,3.6353,3.6244,3.6299,2107300.0
2006-07-06 09:30:00,6.62,6.66,6.61,6.63,1494600.0,3.6299,3.6518,3.6244,3.6353,1494600.0
2006-07-06 10:00:00,6.64,6.65,6.62,6.64,1809700.0,3.6408,3.6463,3.6299,3.6408,1809700.0
2006-07-06 10:30:00,6.65,6.66,6.62,6.62,656300.0,3.6463,3.6518,3.6299,3.6299,656300.0
2006-07-06 11:00:00,6.62,6.63,6.62,6.63,548400.0,3.6299,3.6353,3.6299,3.6353,548400.0
2006-07-06 11:30:00,6.63,6.64,6.62,6.64,2878900.0,3.6353,3.6408,3.6299,3.6408,2878900.0
2006-07-06 12:00:00,6.63,6.64,6.6,6.6,1263300.0,3.6353,3.6408,3.6189,3.6189,1263300.0
2006-07-06 12:30:00,6.6,6.61,6.6,6.6,229900.0,3.6189,3.6244,3.6189,3.6189,229900.0
2006-07-06 13:00:00,6.61,6.63,6.6,6.63,583100.0,3.6244,3.6353,3.6189,3.6353,583100.0
2006-07-06 13:30:00,6.63,6.64,6.62,6.63,1057400.0,3.6353,3.6408,3.6299,3.6353,1057400.0
2006-07-06 14:00:00,6.63,6.64,6.6,6.6,740400.0,3.6353,3.6408,3.6189,3.6189,740400.0
2006-07-06 14:30:00,6.6,6.61,6.59,6.61,919300.0,3.6189,3.6244,3.6134,3.6244,919300.0
2006-07-06 15:00:00,6.6,6.61,6.59,6.61,985400.0,3.6189,3.6244,3.6134,3.6244,985400.0
2006-07-06 15:30:00,6.6,6.61,6.58,6.58,1135400.0,3.6189,3.6244,3.6079,3.6079,1135400.0
2006-07-07 09:30:00,6.63,6.65,6.58,6.64,1770600.0,3.6353,3.6463,3.6079,3.6408,1770600.0
2006-07-07 10:00:00,6.65,6.75,6.64,6.74,3169200.0,3.6463,3.7011,3.6408,3.6957,3169200.0
2006-07-07 10:30:00,6.74,6.74,6.68,6.72,1648500.0,3.6957,3.6957,3.6628,3.6847,1648500.0
2006-07-07 11:00:00,6.71,6.71,6.69,6.7,1154000.0,3.6792,3.6792,3.6682,3.6737,1154000.0
2006-07-07 11:30:00,6.71,6.73,6.7,6.72,1010600.0,3.6792,3.6902,3.6737,3.6847,1010600.0
2006-07-07 12:00:00,6.72,6.77,6.72,6.76,1681600.0,3.6847,3.7121,3.6847,3.7066,1681600.0
2006-07-07 12:30:00,6.75,6.77,6.74,6.75,605400.0,3.7011,3.7121,3.6957,3.7011,605400.0
2006-07-07 13:00:00,6.74,6.75,6.73,6.74,562000.0,3.6957,3.7011,3.6902,3.6957,562000.0
2006-07-07 13:30:00,6.73,6.75,6.71,6.75,886100.0,3.6902,3.7011,3.6792,3.7011,886100.0
2006-07-07 14:00:00,6.74,6.81,6.74,6.79,2604400.0,3.6957,3.734,3.6957,3.7231,2604400.0
2006-07-07 14:30:00,6.8,6.8,6.72,6.73,1278600.0,3.7286,3.7286,3.6847,3.6902,1278600.0
2006-07-07 15:00:00,6.72,6.73,6.68,6.72,2566200.0,3.6847,3.6902,3.6628,3.6847,2566200.0
2006-07-07 15:30:00,6.72,6.77,6.7,6.73,2572900.0,3.6847,3.7121,3.6737,3.6902,2572900.0
2006-07-10 09:30:00,6.85,6.97,6.83,6.95,4914500.0,3.756,3.8218,3.745,3.8108,4914500.0
2006-07-10 10:00:00,6.95,6.98,6.94,6.97,2959200.0,3.8108,3.8272,3.8053,3.8218,2959200.0
2006-07-10 10:30:00,6.97,6.98,6.94,6.97,3237300.0,3.8218,3.8272,3.8053,3.8218,3237300.0
2006-07-10 11:00:00,6.96,6.98,6.92,6.94,2260600.0,3.8163,3.8272,3.7944,3.8053,2260600.0
2006-07-10 11:30:00,6.94,6.94,6.91,6.92,1294100.0,3.8053,3.8053,3.7889,3.7944,1294100.0
2006-07-10 12:00:00,6.92,6.92,6.88,6.9,1376000.0,3.7944,3.7944,3.7724,3.7834,1376000.0
2006-07-10 12:30:00,6.89,6.9,6.86,6.87,1346600.0,3.7779,3.7834,3.7615,3.7669,1346600.0
2006-07-10 13:00:00,6.87,6.88,6.86,6.87,727500.0,3.7669,3.7724,3.7615,3.7669,727500.0
2006-07-10 13:30:00,6.88,6.91,6.87,6.89,869500.0,3.7724,3.7889,3.7669,3.7779,869500.0
2006-07-10 14:00:00,6.9,6.91,6.89,6.9,631800.0,3.7834,3.7889,3.7779,3.7834,631800.0
2006-07-10 14:30:00,6.9,6.91,6.87,6.88,587300.0,3.7834,3.7889,3.7669,3.7724,587300.0
2006-07-10 15:00:00,6.88,6.88,6.8,6.85,2782300.0,3.7724,3.7724,3.7286,3.756,2782300.0
2006-07-10 15:30:00,6.84,6.9,6.84,6.89,1639000.0,3.7505,3.7834,3.7505,3.7779,1639000.0
2006-07-11 09:30:00,6.88,6.91,6.87,6.89,1933400.0,3.7724,3.7889,3.7669,3.7779,1933400.0
2006-07-11 10:00:00,6.89,6.92,6.88,6.89,1327000.0,3.7779,3.7944,3.7724,3.7779,1327000.0
2006-07-11 10:30:00,6.88,6.89,6.81,6.83,1710400.0,3.7724,3.7779,3.734,3.745,1710400.0
2006-07-11 11:00:00,6.83,6.87,6.82,6.86,1541800.0,3.745,3.7669,3.7395,3.7615,1541800.0
2006-07-11 11:30:00,6.86,6.86,6.82,6.82,691800.0,3.7615,3.7615,3.7395,3.7395,691800.0
2006-07-11 12:00:00,6.82,6.86,6.82,6.85,883200.0,3.7395,3.7615,3.7395,3.756,883200.0
2006-07-11 12:30:00,6.85,6.86,6.82,6.83,881700.0,3.756,3.7615,3.7395,3.745,881700.0
2006-07-11 13:00:00,6.83,6.84,6.8,6.8,1069100.0,3.745,3.7505,3.7286,3.7286,1069100.0
2006-07-11 13:30:00,6.8,6.81,6.78,6.8,1407700.0,3.7286,3.734,3.7176,3.7286,1407700.0
2006-07-11 14:00:00,6.79,6.81,6.78,6.78,1589400.0,3.7231,3.734,3.7176,3.7176,1589400.0
2006-07-11 14:30:00,6.79,6.8,6.76,6.76,1659200.0,3.7231,3.7286,3.7066,3.7066,1659200.0
2006-07-11 15:00:00,6.76,6.78,6.75,6.76,2367800.0,3.7066,3.7176,3.7011,3.7066,2367800.0
2006-07-11 15:30:00,6.76,6.8,6.75,6.79,3137300.0,3.7066,3.7286,3.7011,3.7231,3137300.0
2006-07-12 09:30:00,6.89,6.93,6.85,6.91,2196100.0,3.7779,3.7998,3.756,3.7889,2196100.0
2006-07-12 10:00:00,6.91,6.92,6.9,6.91,1355200.0,3.7889,3.7944,3.7834,3.7889,1355200.0
2006-07-12 10:30:00,6.91,6.92,6.88,6.89,1578100.0,3.7889,3.7944,3.7724,3.7779,1578100.0
2006-07-12 11:00:00,6.9,6.9,6.87,6.88,2959800.0,3.7834,3.7834,3.7669,3.7724,2959800.0
2006-07-12 11:30:00,6.89,6.89,6.88,6.89,512100.0,3.7779,3.7779,3.7724,3.7779,512100.0
2006-07-12 12:00:00,6.89,6.9,6.88,6.88,577500.0,3.7779,3.7834,3.7724,3.7724,577500.0
2006-07-12 12:30:00,6.88,6.89,6.88,6.88,544400.0,3.7724,3.7779,3.7724,3.7724,544400.0
2006-07-12 13:00:00,6.89,6.9,6.88,6.89,987200.0,3.7779,3.7834,3.7724,3.7779,987200.0
2006-07-12 13:30:00,6.89,6.9,6.88,6.89,833200.0,3.7779,3.7834,3.7724,3.7779,833200.0
2006-07-12 14:00:00,6.89,6.91,6.88,6.91,1863200.0,3.7779,3.7889,3.7724,3.7889,1863200.0
2006-07-12 14:30:00,6.91,6.93,6.9,6.91,1956300.0,3.7889,3.7998,3.7834,3.7889,1956300.0
2006-07-12 15:00:00,6.9,6.91,6.88,6.9,1674200.0,3.7834,3.7889,3.7724,3.7834,1674200.0
2006-07-12 15:30:00,6.89,6.9,6.86,6.88,2148700.0,3.7779,3.7834,3.7615,3.7724,2148700.0
2006-07-13 09:30:00,6.83,6.84,6.8,6.8,2367500.0,3.745,3.7505,3.7286,3.7286,2367500.0
2006-07-13 10:00:00,6.81,6.88,6.8,6.84,2348700.0,3.734,3.7724,3.7286,3.7505,2348700.0
2006-07-13 10:30:00,6.84,6.84,6.82,6.83,957600.0,3.7505,3.7505,3.7395,3.745,957600.0
2006-07-13 11:00:00,6.83,6.83,6.8,6.83,1619400.0,3.745,3.745,3.7286,3.745,1619400.0
2006-07-13 11:30:00,6.83,6.85,6.8,6.8,1026300.0,3.745,3.756,3.7286,3.7286,1026300.0
2006-07-13 12:00:00,6.81,6.83,6.8,6.83,557100.0,3.734,3.745,3.7286,3.745,557100.0
2006-07-13 12:30:00,6.83,6.84,6.82,6.84,410000.0,3.745,3.7505,3.7395,3.7505,410000.0
2006-07-13 13:00:00,6.83,6.84,6.82,6.82,417400.0,3.745,3.7505,3.7395,3.7395,417400.0
2006-07-13 13:30:00,6.82,6.85,6.81,6.83,1553700.0,3.7395,3.756,3.734,3.745,1553700.0
2006-07-13 14:00:00,6.84,6.84,6.83,6.84,301100.0,3.7505,3.7505,3.745,3.7505,301100.0
2006-07-13 14:30:00,6.83,6.84,6.62,6.62,10585800.0,3.745,3.7505,3.6299,3.6299,10585800.0
2006-07-13 15:00:00,6.63,6.65,6.61,6.61,7811000.0,3.6353,3.6463,3.6244,3.6244,7811000.0
2006-07-13 15:30:00,6.62,6.63,6.56,6.56,5654900.0,3.6299,3.6353,3.597,3.597,5654900.0
2006-07-14 09:30:00,6.55,6.57,6.5,6.5,2761100.0,3.5915,3.6024,3.5641,3.5641,2761100.0
2006-07-14 10:00:00,6.51,6.51,6.5,6.5,1760300.0,3.5695,3.5695,3.5641,3.5641,1760300.0
2006-07-14 10:30:00,6.51,6.51,6.5,6.5,1519200.0,3.5695,3.5695,3.5641,3.5641,1519200.0
2006-07-14 11:00:00,6.5,6.51,6.35,6.35,4476700.0,3.5641,3.5695,3.4818,3.4818,4476700.0
2006-07-14 11:30:00,6.35,6.38,6.28,6.38,5468800.0,3.4818,3.4983,3.4434,3.4983,5468800.0
2006-07-14 12:00:00,6.38,6.39,6.35,6.38,1238500.0,3.4983,3.5037,3.4818,3.4983,1238500.0
2006-07-14 12:30:00,6.39,6.39,6.38,6.39,594200.0,3.5037,3.5037,3.4983,3.5037,594200.0
2006-07-14 13:00:00,6.38,6.42,6.38,6.42,2210900.0,3.4983,3.5202,3.4983,3.5202,2210900.0
2006-07-14 13:30:00,6.41,6.42,6.4,6.41,858700.0,3.5147,3.5202,3.5092,3.5147,858700.0
2006-07-14 14:00:00,6.4,6.41,6.37,6.39,1232600.0,3.5092,3.5147,3.4928,3.5037,1232600.0
2006-07-14 14:30:00,6.38,6.39,6.38,6.38,624400.0,3.4983,3.5037,3.4983,3.4983,624400.0
2006-07-14 15:00:00,6.38,6.39,6.37,6.38,1297200.0,3.4983,3.5037,3.4928,3.4983,1297200.0
2006-07-14 15:30:00,6.37,6.38,6.37,6.37,2344500.0,3.4928,3.4983,3.4928,3.4928,2344500.0
2006-07-17 09:30:00,6.38,6.51,6.37,6.45,4488800.0,3.4983,3.5695,3.4928,3.5366,4488800.0
2006-07-17 10:00:00,6.45,6.47,6.41,6.41,2151900.0,3.5366,3.5476,3.5147,3.5147,2151900.0
2006-07-17 10:30:00,6.41,6.44,6.4,6.42,2772700.0,3.5147,3.5312,3.5092,3.5202,2772700.0
2006-07-17 11:00:00,6.41,6.45,6.41,6.44,3796800.0,3.5147,3.5366,3.5147,3.5312,3796800.0
2006-07-17 11:30:00,6.44,6.48,6.43,6.47,1792900.0,3.5312,3.5531,3.5257,3.5476,1792900.0
2006-07-17 12:00:00,6.46,6.47,6.45,6.45,613700.0,3.5421,3.5476,3.5366,3.5366,613700.0
2006-07-17 12:30:00,6.46,6.46,6.45,6.46,657000.0,3.5421,3.5421,3.5366,3.5421,657000.0
2006-07-17 13:00:00,6.45,6.47,6.45,6.46,844700.0,3.5366,3.5476,3.5366,3.5421,844700.0
2006-07-17 13:30:00,6.47,6.48,6.46,6.47,623500.0,3.5476,3.5531,3.5421,3.5476,623500.0
2006-07-17 14:00:00,6.48,6.49,6.47,6.48,886800.0,3.5531,3.5586,3.5476,3.5531,886800.0
2006-07-17 14:30:00,6.49,6.49,6.43,6.43,1442600.0,3.5586,3.5586,3.5257,3.5257,1442600.0
2006-07-17 15:00:00,6.43,6.44,6.42,6.43,1024600.0,3.5257,3.5312,3.5202,3.5257,1024600.0
2006-07-17 15:30:00,6.42,6.44,6.4,6.41,2414800.0,3.5202,3.5312,3.5092,3.5147,2414800.0
2006-07-18 09:30:00,6.41,6.5,6.41,6.45,1279600.0,3.5147,3.5641,3.5147,3.5366,1279600.0
2006-07-18 10:00:00,6.46,6.46,6.41,6.43,893500.0,3.5421,3.5421,3.5147,3.5257,893500.0
2006-07-18 10:30:00,6.43,6.45,6.41,6.41,1182400.0,3.5257,3.5366,3.5147,3.5147,1182400.0
2006-07-18 11:00:00,6.41,6.43,6.4,6.43,1795600.0,3.5147,3.5257,3.5092,3.5257,1795600.0
2006-07-18 11:30:00,6.42,6.43,6.41,6.43,720400.0,3.5202,3.5257,3.5147,3.5257,720400.0
2006-07-18 12:00:00,6.43,6.43,6.42,6.43,272100.0,3.5257,3.5257,3.5202,3.5257,272100.0
2006-07-18 12:30:00,6.43,6.43,6.42,6.42,537600.0,3.5257,3.5257,3.5202,3.5202,537600.0
2006-07-18 13:00:00,6.42,6.43,6.41,6.42,981400.0,3.5202,3.5257,3.5147,3.5202,981400.0
2006-07-18 13:30:00,6.43,6.43,6.41,6.42,332500.0,3.5257,3.5257,3.5147,3.5202,332500.0
2006-07-18 14:00:00,6.42,6.45,6.41,6.44,2273200.0,3.5202,3.5366,3.5147,3.5312,2273200.0
2006-07-18 14:30:00,6.44,6.45,6.43,6.44,977700.0,3.5312,3.5366,3.5257,3.5312,977700.0
2006-07-18 15:00:00,6.44,6.44,6.43,6.43,882800.0,3.5312,3.5312,3.5257,3.5257,882800.0
2006-07-18 15:30:00,6.43,6.44,6.43,6.44,1624000.0,3.5257,3.5312,3.5257,3.5312,1624000.0
2006-07-19 09:30:00,6.48,6.5,6.43,6.44,1602300.0,3.5531,3.5641,3.5257,3.5312,1602300.0
2006-07-19 10:00:00,6.44,6.46,6.43,6.44,3567700.0,3.5312,3.5421,3.5257,3.5312,3567700.0
2006-07-19 10:30:00,6.43,6.45,6.42,6.42,3633000.0,3.5257,3.5366,3.5202,3.5202,3633000.0
2006-07-19 11:00:00,6.43,6.43,6.35,6.37,2984700.0,3.5257,3.5257,3.4818,3.4928,2984700.0
2006-07-19 11:30:00,6.36,6.37,6.32,6.34,4663700.0,3.4873,3.4928,3.4654,3.4763,4663700.0
2006-07-19 12:00:00,6.34,6.35,6.32,6.33,2279000.0,3.4763,3.4818,3.4654,3.4708,2279000.0
2006-07-19 12:30:00,6.33,6.33,6.31,6.31,1779000.0,3.4708,3.4708,3.4599,3.4599,1779000.0
2006-07-19 13:00:00,6.32,6.32,6.29,6.3,2664000.0,3.4654,3.4654,3.4489,3.4544,2664000.0
2006-07-19 13:30:00,6.3,6.31,6.29,6.31,1481900.0,3.4544,3.4599,3.4489,3.4599,1481900.0
2006-07-19 14:00:00,6.31,6.34,6.3,6.33,1779000.0,3.4599,3.4763,3.4544,3.4708,1779000.0
2006-07-19 14:30:00,6.33,6.36,6.31,6.32,3207800.0,3.4708,3.4873,3.4599,3.4654,3207800.0
2006-07-19 15:00:00,6.32,6.34,6.3,6.33,5929100.0,3.4654,3.4763,3.4544,3.4708,5929100.0
2006-07-19 15:30:00,6.32,6.34,6.26,6.33,8016000.0,3.4654,3.4763,3.4325,3.4708,8016000.0
2006-07-20 09:30:00,6.32,6.33,6.25,6.25,4474200.0,3.4654,3.4708,3.427,3.427,4474200.0
2006-07-20 10:00:00,6.26,6.27,6.25,6.26,2159600.0,3.4325,3.4379,3.427,3.4325,2159600.0
2006-07-20 10:30:00,6.26,6.28,6.25,6.27,2976700.0,3.4325,3.4434,3.427,3.4379,2976700.0
2006-07-20 11:00:00,6.27,6.3,6.25,6.25,2342700.0,3.4379,3.4544,3.427,3.427,2342700.0
2006-07-20 11:30:00,6.25,6.26,6.24,6.26,1702600.0,3.427,3.4325,3.4215,3.4325,1702600.0
2006-07-20 12:00:00,6.26,6.26,6.24,6.24,738700.0,3.4325,3.4325,3.4215,3.4215,738700.0
2006-07-20 12:30:00,6.24,6.25,6.24,6.24,341000.0,3.4215,3.427,3.4215,3.4215,341000.0
2006-07-20 13:00:00,6.24,6.25,6.19,6.21,3045800.0,3.4215,3.427,3.3941,3.405,3045800.0
2006-07-20 13:30:00,6.21,6.21,6.19,6.2,3101300.0,3.405,3.405,3.3941,3.3996,3101300.0
2006-07-20 14:00:00,6.2,6.21,6.18,6.19,1506800.0,3.3996,3.405,3.3886,3.3941,1506800.0
2006-07-20 14:30:00,6.2,6.21,6.19,6.19,2041300.0,3.3996,3.405,3.3941,3.3941,2041300.0
2006-07-20 15:00:00,6.19,6.21,6.18,6.18,2320200.0,3.3941,3.405,3.3886,3.3886,2320200.0
2006-07-20 15:30:00,6.19,6.2,6.17,6.2,3305600.0,3.3941,3.3996,3.3831,3.3996,3305600.0
2006-07-21 09:30:00,6.21,6.21,6.15,6.15,3889500.0,3.405,3.405,3.3721,3.3721,3889500.0
2006-07-21 10:00:00,6.15,6.16,6.08,6.09,3384800.0,3.3721,3.3776,3.3338,3.3392,3384800.0
2006-07-21 10:30:00,6.08,6.12,6.06,6.11,3999900.0,3.3338,3.3557,3.3228,3.3502,3999900.0
2006-07-21 11:00:00,6.1,6.12,6.09,6.1,2027000.0,3.3447,3.3557,3.3392,3.3447,2027000.0
2006-07-21 11:30:00,6.11,6.16,6.1,6.16,2080200.0,3.3502,3.3776,3.3447,3.3776,2080200.0
2006-07-21 12:00:00,6.16,6.22,6.15,6.17,1533900.0,3.3776,3.4105,3.3721,3.3831,1533900.0
2006-07-21 12:30:00,6.17,6.2,6.16,6.19,934300.0,3.3831,3.3996,3.3776,3.3941,934300.0
2006-07-21 13:00:00,6.19,6.27,6.18,6.26,2591200.0,3.3941,3.4379,3.3886,3.4325,2591200.0
2006-07-21 13:30:00,6.26,6.38,6.26,6.36,4242300.0,3.4325,3.4983,3.4325,3.4873,4242300.0
2006-07-21 14:00:00,6.36,6.38,6.2,6.34,3528000.0,3.4873,3.4983,3.3996,3.4763,3528000.0
2006-07-21 14:30:00,6.35,6.35,6.26,6.28,2303200.0,3.4818,3.4818,3.4325,3.4434,2303200.0
2006-07-21 15:00:00,6.28,6.31,6.26,6.3,1800100.0,3.4434,3.4599,3.4325,3.4544,1800100.0
2006-07-21 15:30:00,6.29,6.31,6.27,6.28,2169400.0,3.4489,3.4599,3.4379,3.4434,2169400.0
2006-07-24 09:30:00,6.35,6.41,6.35,6.36,2738200.0,3.4818,3.5147,3.4818,3.4873,2738200.0
2006-07-24 10:00:00,6.36,6.39,6.34,6.37,2841200.0,3.4873,3.5037,3.4763,3.4928,2841200.0
2006-07-24 10:30:00,6.38,6.4,6.37,6.38,1520900.0,3.4983,3.5092,3.4928,3.4983,1520900.0
2006-07-24 11:00:00,6.38,6.39,6.37,6.37,665300.0,3.4983,3.5037,3.4928,3.4928,665300.0
2006-07-24 11:30:00,6.37,6.38,6.35,6.37,1461500.0,3.4928,3.4983,3.4818,3.4928,1461500.0
2006-07-24 12:00:00,6.37,6.38,6.35,6.35,825600.0,3.4928,3.4983,3.4818,3.4818,825600.0
2006-07-24 12:30:00,6.35,6.36,6.34,6.34,385700.0,3.4818,3.4873,3.4763,3.4763,385700.0
2006-07-24 13:00:00,6.34,6.35,6.33,6.34,476900.0,3.4763,3.4818,3.4708,3.4763,476900.0
2006-07-24 13:30:00,6.33,6.37,6.33,6.35,1191800.0,3.4708,3.4928,3.4708,3.4818,1191800.0
2006-07-24 14:00:00,6.35,6.37,6.34,6.35,959100.0,3.4818,3.4928,3.4763,3.4818,959100.0
2006-07-24 14:30:00,6.35,6.36,6.33,6.33,1240100.0,3.4818,3.4873,3.4708,3.4708,1240100.0
2006-07-24 15:00:00,6.34,6.37,6.33,6.36,1481900.0,3.4763,3.4928,3.4708,3.4873,1481900.0
2006-07-24 15:30:00,6.37,6.37,6.35,6.37,1838400.0,3.4928,3.4928,3.4818,3.4928,1838400.0
2006-07-25 09:30:00,6.36,6.44,6.36,6.4,3189800.0,3.4873,3.5312,3.4873,3.5092,3189800.0
2006-07-25 10:00:00,6.4,6.44,6.4,6.42,1418400.0,3.5092,3.5312,3.5092,3.5202,1418400.0
2006-07-25 10:30:00,6.42,6.43,6.4,6.41,1239900.0,3.5202,3.5257,3.5092,3.5147,1239900.0
2006-07-25 11:00:00,6.4,6.45,6.4,6.42,1809900.0,3.5092,3.5366,3.5092,3.5202,1809900.0
2006-07-25 11:30:00,6.43,6.43,6.41,6.41,1609400.0,3.5257,3.5257,3.5147,3.5147,1609400.0
2006-07-25 12:00:00,6.42,6.55,6.4,6.52,4207900.0,3.5202,3.5915,3.5092,3.575,4207900.0
2006-07-25 12:30:00,6.52,6.66,6.45,6.65,9190700.0,3.575,3.6518,3.5366,3.6463,9190700.0
2006-07-25 13:00:00,6.65,6.7,6.6,6.64,2834600.0,3.6463,3.6737,3.6189,3.6408,2834600.0
2006-07-25 13:30:00,6.63,6.64,6.58,6.6,2187100.0,3.6353,3.6408,3.6079,3.6189,2187100.0
2006-07-25 14:00:00,6.65,6.65,6.58,6.59,1007300.0,3.6463,3.6463,3.6079,3.6134,1007300.0
2006-07-25 14:30:00,6.6,6.61,6.59,6.6,1941800.0,3.6189,3.6244,3.6134,3.6189,1941800.0
2006-07-25 15:00:00,6.6,6.61,6.54,6.54,2959800.0,3.6189,3.6244,3.586,3.586,2959800.0
2006-07-25 15:30:00,6.55,6.62,6.54,6.61,3509800.0,3.5915,3.6299,3.586,3.6244,3509800.0
2006-07-26 09:30:00,6.75,6.8,6.66,6.79,7966500.0,3.7011,3.7286,3.6518,3.7231,7966500.0
2006-07-26 10:00:00,6.78,6.88,6.78,6.83,7184100.0,3.7176,3.7724,3.7176,3.745,7184100.0
2006-07-26 10:30:00,6.83,6.9,6.74,6.76,2999100.0,3.745,3.7834,3.6957,3.7066,2999100.0
2006-07-26 11:00:00,6.76,6.78,6.73,6.74,2041200.0,3.7066,3.7176,3.6902,3.6957,2041200.0
2006-07-26 11:30:00,6.73,6.77,6.73,6.75,3055000.0,3.6902,3.7121,3.6902,3.7011,3055000.0
2006-07-26 12:00:00,6.75,6.76,6.73,6.74,799300.0,3.7011,3.7066,3.6902,3.6957,799300.0
2006-07-26 12:30:00,6.73,6.74,6.71,6.72,958000.0,3.6902,3.6957,3.6792,3.6847,958000.0
2006-07-26 13:00:00,6.72,6.75,6.71,6.73,618700.0,3.6847,3.7011,3.6792,3.6902,618700.0
2006-07-26 13:30:00,6.73,6.74,6.73,6.74,487500.0,3.6902,3.6957,3.6902,3.6957,487500.0
2006-07-26 14:00:00,6.74,6.79,6.73,6.78,1666500.0,3.6957,3.7231,3.6902,3.7176,1666500.0
2006-07-26 14:30:00,6.77,6.79,6.75,6.77,2116400.0,3.7121,3.7231,3.7011,3.7121,2116400.0
2006-07-26 15:00:00,6.77,6.77,6.75,6.75,1596000.0,3.7121,3.7121,3.7011,3.7011,1596000.0
2006-07-26 15:30:00,6.76,6.76,6.72,6.74,2172300.0,3.7066,3.7066,3.6847,3.6957,2172300.0
2006-07-27 09:30:00,6.82,6.91,6.8,6.88,3648500.0,3.7395,3.7889,3.7286,3.7724,3648500.0
2006-07-27 10:00:00,6.87,6.88,6.85,6.85,2163000.0,3.7669,3.7724,3.756,3.756,2163000.0
2006-07-27 10:30:00,6.84,6.85,6.82,6.84,1528200.0,3.7505,3.756,3.7395,3.7505,1528200.0
2006-07-27 11:00:00,6.84,6.88,6.83,6.85,1802100.0,3.7505,3.7724,3.745,3.756,1802100.0
2006-07-27 11:30:00,6.85,6.9,6.85,6.89,1693700.0,3.756,3.7834,3.756,3.7779,1693700.0
2006-07-27 12:00:00,6.9,6.9,6.88,6.9,899100.0,3.7834,3.7834,3.7724,3.7834,899100.0
2006-07-27 12:30:00,6.89,6.9,6.87,6.89,1607500.0,3.7779,3.7834,3.7669,3.7779,1607500.0
2006-07-27 13:00:00,6.89,6.89,6.87,6.88,1793300.0,3.7779,3.7779,3.7669,3.7724,1793300.0
2006-07-27 13:30:00,6.89,6.9,6.84,6.84,1864100.0,3.7779,3.7834,3.7505,3.7505,1864100.0
2006-07-27 14:00:00,6.83,6.85,6.81,6.82,1765800.0,3.745,3.756,3.734,3.7395,1765800.0
2006-07-27 14:30:00,6.82,6.84,6.81,6.82,1371900.0,3.7395,3.7505,3.734,3.7395,1371900.0
2006-07-27 15:00:00,6.81,6.82,6.78,6.78,1035200.0,3.734,3.7395,3.7176,3.7176,1035200.0
2006-07-27 15:30:00,6.78,6.84,6.77,6.83,3219100.0,3.7176,3.7505,3.7121,3.745,3219100.0
2006-07-28 09:30:00,6.89,6.89,6.81,6.82,1541400.0,3.7779,3.7779,3.734,3.7395,1541400.0
2006-07-28 10:00:00,6.82,6.83,6.74,6.74,1447500.0,3.7395,3.745,3.6957,3.6957,1447500.0
2006-07-28 10:30:00,6.75,6.79,6.74,6.75,1771600.0,3.7011,3.7231,3.6957,3.7011,1771600.0
2006-07-28 11:00:00,6.75,6.82,6.75,6.82,1426400.0,3.7011,3.7395,3.7011,3.7395,1426400.0
2006-07-28 11:30:00,6.82,6.84,6.81,6.82,760500.0,3.7395,3.7505,3.734,3.7395,760500.0
2006-07-28 12:00:00,6.81,6.82,6.8,6.82,730800.0,3.734,3.7395,3.7286,3.7395,730800.0
2006-07-28 12:30:00,6.82,6.86,6.81,6.82,1370700.0,3.7395,3.7615,3.734,3.7395,1370700.0
2006-07-28 13:00:00,6.83,6.85,6.82,6.84,775600.0,3.745,3.756,3.7395,3.7505,775600.0
2006-07-28 13:30:00,6.84,6.85,6.82,6.85,746300.0,3.7505,3.756,3.7395,3.756,746300.0
2006-07-28 14:00:00,6.84,6.86,6.82,6.84,1252600.0,3.7505,3.7615,3.7395,3.7505,1252600.0
2006-07-28 14:30:00,6.85,6.87,6.84,6.87,1050600.0,3.756,3.7669,3.7505,3.7669,1050600.0
2006-07-28 15:00:00,6.86,6.89,6.86,6.87,1353600.0,3.7615,3.7779,3.7615,3.7669,1353600.0
2006-07-28 15:30:00,6.88,6.9,6.86,6.88,1962800.0,3.7724,3.7834,3.7615,3.7724,1962800.0
2006-07-31 09:30:00,6.84,6.86,6.75,6.75,1940000.0,3.7786,3.7896,3.7289,3.7289,1940000.0
2006-07-31 10:00:00,6.75,6.77,6.68,6.71,2909400.0,3.7289,3.7399,3.6902,3.7068,2909400.0
2006-07-31 10:30:00,6.71,6.74,6.67,6.68,3717700.0,3.7068,3.7234,3.6847,3.6902,3717700.0
2006-07-31 11:00:00,6.68,6.71,6.67,6.69,1784100.0,3.6902,3.7068,3.6847,3.6957,1784100.0
2006-07-31 11:30:00,6.69,6.69,6.65,6.65,1895100.0,3.6957,3.6957,3.6736,3.6736,1895100.0
2006-07-31 12:00:00,6.65,6.67,6.62,6.67,1401100.0,3.6736,3.6847,3.6571,3.6847,1401100.0
2006-07-31 12:30:00,6.67,6.68,6.65,6.67,602600.0,3.6847,3.6902,3.6736,3.6847,602600.0
2006-07-31 13:00:00,6.68,6.69,6.64,6.66,1018800.0,3.6902,3.6957,3.6681,3.6792,1018800.0
2006-07-31 13:30:00,6.66,6.68,6.63,6.66,1134700.0,3.6792,3.6902,3.6626,3.6792,1134700.0
2006-07-31 14:00:00,6.66,6.69,6.66,6.69,544100.0,3.6792,3.6957,3.6792,3.6957,544100.0
2006-07-31 14:30:00,6.69,6.69,6.58,6.63,2598800.0,3.6957,3.6957,3.635,3.6626,2598800.0
2006-07-31 15:00:00,6.63,6.68,6.63,6.66,2327500.0,3.6626,3.6902,3.6626,3.6792,2327500.0
2006-07-31 15:30:00,6.66,6.69,6.63,6.68,2016200.0,3.6792,3.6957,3.6626,3.6902,2016200.0
2006-08-01 09:30:00,6.68,6.68,6.55,6.58,1914600.0,3.6902,3.6902,3.6184,3.635,1914600.0
2006-08-01 10:00:00,6.58,6.58,6.55,6.57,1408100.0,3.635,3.635,3.6184,3.6294,1408100.0
2006-08-01 10:30:00,6.57,6.63,6.56,6.59,2103600.0,3.6294,3.6626,3.6239,3.6405,2103600.0
2006-08-01 11:00:00,6.59,6.6,6.53,6.54,1520800.0,3.6405,3.646,3.6073,3.6129,1520800.0
2006-08-01 11:30:00,6.54,6.54,6.5,6.51,1064700.0,3.6129,3.6129,3.5908,3.5963,1064700.0
2006-08-01 12:00:00,6.51,6.57,6.47,6.55,3188900.0,3.5963,3.6294,3.5742,3.6184,3188900.0
2006-08-01 12:30:00,6.57,6.58,6.53,6.56,1462600.0,3.6294,3.635,3.6073,3.6239,1462600.0
2006-08-01 13:00:00,6.56,6.56,6.53,6.54,552000.0,3.6239,3.6239,3.6073,3.6129,552000.0
2006-08-01 13:30:00,6.54,6.55,6.51,6.55,1511400.0,3.6129,3.6184,3.5963,3.6184,1511400.0
2006-08-01 14:00:00,6.54,6.57,6.54,6.57,705200.0,3.6129,3.6294,3.6129,3.6294,705200.0
2006-08-01 14:30:00,6.56,6.61,6.56,6.59,1695200.0,3.6239,3.6515,3.6239,3.6405,1695200.0
2006-08-01 15:00:00,6.58,6.59,6.53,6.55,1513200.0,3.635,3.6405,3.6073,3.6184,1513200.0
2006-08-01 15:30:00,6.55,6.59,6.51,6.59,3360500.0,3.6184,3.6405,3.5963,3.6405,3360500.0
2006-08-02 09:30:00,6.79,6.87,6.69,6.77,7239100.0,3.751,3.7952,3.6957,3.7399,7239100.0
2006-08-02 10:00:00,6.77,6.82,6.76,6.81,3120700.0,3.7399,3.7676,3.7344,3.762,3120700.0
2006-08-02 10:30:00,6.82,6.92,6.79,6.9,4339000.0,3.7676,3.8228,3.751,3.8117,4339000.0
2006-08-02 11:00:00,6.91,6.94,6.8,6.88,3512700.0,3.8173,3.8338,3.7565,3.8007,3512700.0
2006-08-02 11:30:00,6.88,6.9,6.85,6.9,1436500.0,3.8007,3.8117,3.7841,3.8117,1436500.0
2006-08-02 12:00:00,6.89,6.91,6.87,6.89,1768300.0,3.8062,3.8173,3.7952,3.8062,1768300.0
2006-08-02 12:30:00,6.9,6.91,6.89,6.9,1670500.0,3.8117,3.8173,3.8062,3.8117,1670500.0
2006-08-02 13:00:00,6.9,6.9,6.86,6.89,1790200.0,3.8117,3.8117,3.7896,3.8062,1790200.0
2006-08-02 13:30:00,6.89,6.91,6.87,6.9,1378700.0,3.8062,3.8173,3.7952,3.8117,1378700.0
2006-08-02 14:00:00,6.91,6.92,6.89,6.9,1479700.0,3.8173,3.8228,3.8062,3.8117,1479700.0
2006-08-02 14:30:00,6.9,6.91,6.89,6.9,849400.0,3.8117,3.8173,3.8062,3.8117,849400.0
2006-08-02 15:00:00,6.91,6.91,6.88,6.9,2023100.0,3.8173,3.8173,3.8007,3.8117,2023100.0
2006-08-02 15:30:00,6.89,6.96,6.89,6.96,6581100.0,3.8062,3.8449,3.8062,3.8449,6581100.0
2006-08-03 09:30:00,6.77,6.84,6.73,6.75,4698500.0,3.7399,3.7786,3.7178,3.7289,4698500.0
2006-08-03 10:00:00,6.75,6.8,6.74,6.78,2810800.0,3.7289,3.7565,3.7234,3.7455,2810800.0
2006-08-03 10:30:00,6.78,6.82,6.77,6.81,1939300.0,3.7455,3.7676,3.7399,3.762,1939300.0
2006-08-03 11:00:00,6.81,6.86,6.8,6.85,1509300.0,3.762,3.7896,3.7565,3.7841,1509300.0
2006-08-03 11:30:00,6.85,6.88,6.83,6.86,1903000.0,3.7841,3.8007,3.7731,3.7896,1903000.0
2006-08-03 12:00:00,6.86,6.92,6.86,6.92,1329300.0,3.7896,3.8228,3.7896,3.8228,1329300.0
2006-08-03 12:30:00,6.91,6.92,6.84,6.86,970300.0,3.8173,3.8228,3.7786,3.7896,970300.0
2006-08-03 13:00:00,6.86,6.89,6.86,6.87,852800.0,3.7896,3.8062,3.7896,3.7952,852800.0
2006-08-03 13:30:00,6.88,6.88,6.83,6.86,1755100.0,3.8007,3.8007,3.7731,3.7896,1755100.0
2006-08-03 14:00:00,6.87,6.95,6.86,6.94,1671600.0,3.7952,3.8394,3.7896,3.8338,1671600.0
2006-08-03 14:30:00,6.95,6.98,6.94,6.94,2028800.0,3.8394,3.8559,3.8338,3.8338,2028800.0
2006-08-03 15:00:00,6.94,6.95,6.86,6.88,2157100.0,3.8338,3.8394,3.7896,3.8007,2157100.0
2006-08-03 15:30:00,6.87,6.88,6.84,6.87,2717500.0,3.7952,3.8007,3.7786,3.7952,2717500.0
2006-08-04 09:30:00,6.9,6.97,6.87,6.94,1877900.0,3.8117,3.8504,3.7952,3.8338,1877900.0
2006-08-04 10:00:00,6.95,6.98,6.92,6.98,2302700.0,3.8394,3.8559,3.8228,3.8559,2302700.0
2006-08-04 10:30:00,6.98,6.98,6.96,6.98,1194900.0,3.8559,3.8559,3.8449,3.8559,1194900.0
2006-08-04 11:00:00,6.97,7.05,6.97,7.03,7083300.0,3.8504,3.8946,3.8504,3.8836,7083300.0
2006-08-04 11:30:00,7.03,7.05,7.01,7.02,1946700.0,3.8836,3.8946,3.8725,3.878,1946700.0
2006-08-04 12:00:00,7.03,7.03,6.95,6.95,1963900.0,3.8836,3.8836,3.8394,3.8394,1963900.0
2006-08-04 12:30:00,6.95,6.98,6.93,6.97,1210400.0,3.8394,3.8559,3.8283,3.8504,1210400.0
2006-08-04 13:00:00,6.97,7.01,6.96,6.99,1852400.0,3.8504,3.8725,3.8449,3.8615,1852400.0
2006-08-04 13:30:00,6.99,7.04,6.99,7.04,2444400.0,3.8615,3.8891,3.8615,3.8891,2444400.0
2006-08-04 14:00:00,7.03,7.09,7.02,7.07,2722700.0,3.8836,3.9167,3.878,3.9057,2722700.0
2006-08-04 14:30:00,7.07,7.1,7.06,7.08,2555500.0,3.9057,3.9222,3.9001,3.9112,2555500.0
2006-08-04 15:00:00,7.08,7.09,7.06,7.07,1537300.0,3.9112,3.9167,3.9001,3.9057,1537300.0
2006-08-04 15:30:00,7.07,7.13,7.06,7.12,3526400.0,3.9057,3.9388,3.9001,3.9333,3526400.0
2006-08-07 09:30:00,7.12,7.13,7.01,7.08,3525500.0,3.9333,3.9388,3.8725,3.9112,3525500.0
2006-08-07 10:00:00,7.08,7.15,7.07,7.09,2983900.0,3.9112,3.9499,3.9057,3.9167,2983900.0
2006-08-07 10:30:00,7.1,7.12,7.06,7.09,1652200.0,3.9222,3.9333,3.9001,3.9167,1652200.0
2006-08-07 11:00:00,7.08,7.11,7.05,7.1,1552000.0,3.9112,3.9278,3.8946,3.9222,1552000.0
2006-08-07 11:30:00,7.1,7.11,7.1,7.1,656200.0,3.9222,3.9278,3.9222,3.9222,656200.0
2006-08-07 12:00:00,7.11,7.11,7.09,7.09,1036000.0,3.9278,3.9278,3.9167,3.9167,1036000.0
2006-08-07 12:30:00,7.09,7.18,7.09,7.17,2176500.0,3.9167,3.9664,3.9167,3.9609,2176500.0
2006-08-07 13:00:00,7.16,7.17,7.14,7.15,852300.0,3.9554,3.9609,3.9443,3.9499,852300.0
2006-08-07 13:30:00,7.15,7.19,7.15,7.17,1405700.0,3.9499,3.9719,3.9499,3.9609,1405700.0
2006-08-07 14:00:00,7.16,7.18,7.16,7.16,1020600.0,3.9554,3.9664,3.9554,3.9554,1020600.0
2006-08-07 14:30:00,7.16,7.17,7.14,7.14,1686300.0,3.9554,3.9609,3.9443,3.9443,1686300.0
2006-08-07 15:00:00,7.14,7.17,7.14,7.15,2310500.0,3.9443,3.9609,3.9443,3.9499,2310500.0
2006-08-07 15:30:00,7.15,7.19,7.15,7.18,3070300.0,3.9499,3.9719,3.9499,3.9664,3070300.0
2006-08-08 09:30:00,7.21,7.25,7.2,7.25,3895900.0,3.983,4.0051,3.9775,4.0051,3895900.0
2006-08-08 10:00:00,7.25,7.35,7.25,7.33,5137700.0,4.0051,4.0603,4.0051,4.0493,5137700.0
2006-08-08 10:30:00,7.33,7.35,7.31,7.31,2261500.0,4.0493,4.0603,4.0382,4.0382,2261500.0
2006-08-08 11:00:00,7.32,7.34,7.3,7.34,3073500.0,4.0438,4.0548,4.0327,4.0548,3073500.0
2006-08-08 11:30:00,7.34,7.35,7.33,7.35,2495200.0,4.0548,4.0603,4.0493,4.0603,2495200.0
2006-08-08 12:00:00,7.34,7.42,7.33,7.41,4829300.0,4.0548,4.099,4.0493,4.0935,4829300.0
2006-08-08 12:30:00,7.4,7.44,7.39,7.44,2693500.0,4.088,4.1101,4.0824,4.1101,2693500.0
2006-08-08 13:00:00,7.43,7.45,7.43,7.44,1694000.0,4.1045,4.1156,4.1045,4.1101,1694000.0
2006-08-08 13:30:00,7.44,7.44,7.43,7.44,1300100.0,4.1101,4.1101,4.1045,4.1101,1300100.0
2006-08-08 14:00:00,7.44,7.45,7.35,7.37,6598300.0,4.1101,4.1156,4.0603,4.0714,6598300.0
2006-08-08 14:30:00,7.37,7.41,7.36,7.39,2581100.0,4.0714,4.0935,4.0659,4.0824,2581100.0
2006-08-08 15:00:00,7.39,7.39,7.34,7.35,4949200.0,4.0824,4.0824,4.0548,4.0603,4949200.0
2006-08-08 15:30:00,7.35,7.37,7.34,7.36,4293300.0,4.0603,4.0714,4.0548,4.0659,4293300.0
2006-08-09 09:30:00,7.49,7.5,7.42,7.42,5245000.0,4.1377,4.1432,4.099,4.099,5245000.0
2006-08-09 10:00:00,7.42,7.43,7.36,7.41,5651200.0,4.099,4.1045,4.0659,4.0935,5651200.0
2006-08-09 10:30:00,7.41,7.41,7.35,7.37,4710600.0,4.0935,4.0935,4.0603,4.0714,4710600.0
2006-08-09 11:00:00,7.36,7.41,7.36,7.41,1938900.0,4.0659,4.0935,4.0659,4.0935,1938900.0
2006-08-09 11:30:00,7.41,7.48,7.4,7.43,2866000.0,4.0935,4.1322,4.088,4.1045,2866000.0
2006-08-09 12:00:00,7.42,7.46,7.42,7.45,1333700.0,4.099,4.1211,4.099,4.1156,1333700.0
2006-08-09 12:30:00,7.45,7.46,7.45,7.45,649400.0,4.1156,4.1211,4.1156,4.1156,649400.0
2006-08-09 13:00:00,7.45,7.46,7.4,7.41,792700.0,4.1156,4.1211,4.088,4.0935,792700.0
2006-08-09 13:30:00,7.4,7.41,7.4,7.4,590900.0,4.088,4.0935,4.088,4.088,590900.0
2006-08-09 14:00:00,7.4,7.41,7.4,7.41,860600.0,4.088,4.0935,4.088,4.0935,860600.0
2006-08-09 14:30:00,7.4,7.41,7.36,7.37,1054900.0,4.088,4.0935,4.0659,4.0714,1054900.0
2006-08-09 15:00:00,7.37,7.37,7.32,7.32,1251000.0,4.0714,4.0714,4.0438,4.0438,1251000.0
2006-08-09 15:30:00,7.33,7.33,7.32,7.33,2919400.0,4.0493,4.0493,4.0438,4.0493,2919400.0
2006-08-10 09:30:00,7.33,7.33,7.13,7.27,4107000.0,4.0493,4.0493,3.9388,4.0161,4107000.0
2006-08-10 10:00:00,7.27,7.28,7.2,7.23,3776200.0,4.0161,4.0217,3.9775,3.994,3776200.0
2006-08-10 10:30:00,7.23,7.25,7.22,7.22,1069100.0,3.994,4.0051,3.9885,3.9885,1069100.0
2006-08-10 11:00:00,7.23,7.23,7.18,7.2,2030800.0,3.994,3.994,3.9664,3.9775,2030800.0
2006-08-10 11:30:00,7.21,7.21,7.17,7.19,1324100.0,3.983,3.983,3.9609,3.9719,1324100.0
2006-08-10 12:00:00,7.19,7.28,7.19,7.27,1757200.0,3.9719,4.0217,3.9719,4.0161,1757200.0
2006-08-10 12:30:00,7.28,7.29,7.26,7.26,609500.0,4.0217,4.0272,4.0106,4.0106,609500.0
2006-08-10 13:00:00,7.26,7.31,7.26,7.29,1610000.0,4.0106,4.0382,4.0106,4.0272,1610000.0
2006-08-10 13:30:00,7.29,7.32,7.28,7.3,812100.0,4.0272,4.0438,4.0217,4.0327,812100.0
2006-08-10 14:00:00,7.3,7.3,7.29,7.3,396000.0,4.0327,4.0327,4.0272,4.0327,396000.0
2006-08-10 14:30:00,7.3,7.37,7.29,7.36,2054100.0,4.0327,4.0714,4.0272,4.0659,2054100.0
2006-08-10 15:00:00,7.35,7.4,7.34,7.38,2556500.0,4.0603,4.088,4.0548,4.0769,2556500.0
2006-08-10 15:30:00,7.38,7.43,7.37,7.39,3989500.0,4.0769,4.1045,4.0714,4.0824,3989500.0
2006-08-11 09:30:00,7.42,7.53,7.4,7.5,7521200.0,4.099,4.1598,4.088,4.1432,7521200.0
2006-08-11 10:00:00,7.5,7.67,7.48,7.54,6320600.0,4.1432,4.2371,4.1322,4.1653,6320600.0
2006-08-11 10:30:00,7.54,7.59,7.54,7.57,2853300.0,4.1653,4.1929,4.1653,4.1819,2853300.0
2006-08-11 11:00:00,7.57,7.57,7.49,7.51,3737000.0,4.1819,4.1819,4.1377,4.1487,3737000.0
2006-08-11 11:30:00,7.51,7.53,7.41,7.44,2748700.0,4.1487,4.1598,4.0935,4.1101,2748700.0
2006-08-11 12:00:00,7.44,7.5,7.42,7.49,1940700.0,4.1101,4.1432,4.099,4.1377,1940700.0
2006-08-11 12:30:00,7.49,7.49,7.48,7.49,712700.0,4.1377,4.1377,4.1322,4.1377,712700.0
2006-08-11 13:00:00,7.49,7.49,7.46,7.46,1102000.0,4.1377,4.1377,4.1211,4.1211,1102000.0
2006-08-11 13:30:00,7.46,7.47,7.44,7.45,1128300.0,4.1211,4.1266,4.1101,4.1156,1128300.0
2006-08-11 14:00:00,7.45,7.45,7.34,7.43,4868100.0,4.1156,4.1156,4.0548,4.1045,4868100.0
2006-08-11 14:30:00,7.43,7.45,7.39,7.39,1237800.0,4.1045,4.1156,4.0824,4.0824,1237800.0
2006-08-11 15:00:00,7.39,7.4,7.37,7.38,829700.0,4.0824,4.088,4.0714,4.0769,829700.0
2006-08-11 15:30:00,7.38,7.38,7.36,7.36,2448700.0,4.0769,4.0769,4.0659,4.0659,2448700.0
2006-08-14 09:30:00,7.55,7.6,7.55,7.59,6322900.0,4.1708,4.1984,4.1708,4.1929,6322900.0
2006-08-14 10:00:00,7.59,7.71,7.56,7.7,6862700.0,4.1929,4.2592,4.1763,4.2537,6862700.0
2006-08-14 10:30:00,7.7,7.76,7.66,7.68,4774900.0,4.2537,4.2868,4.2316,4.2426,4774900.0
2006-08-14 11:00:00,7.68,7.7,7.66,7.67,1739700.0,4.2426,4.2537,4.2316,4.2371,1739700.0
2006-08-14 11:30:00,7.68,7.71,7.66,7.71,1420300.0,4.2426,4.2592,4.2316,4.2592,1420300.0
2006-08-14 12:00:00,7.71,7.77,7.7,7.75,2676300.0,4.2592,4.2924,4.2537,4.2813,2676300.0
2006-08-14 12:30:00,7.74,7.75,7.72,7.72,1495500.0,4.2758,4.2813,4.2647,4.2647,1495500.0
2006-08-14 13:00:00,7.72,7.75,7.72,7.74,1494900.0,4.2647,4.2813,4.2647,4.2758,1494900.0
2006-08-14 13:30:00,7.75,7.77,7.74,7.75,1813000.0,4.2813,4.2924,4.2758,4.2813,1813000.0
2006-08-14 14:00:00,7.75,7.77,7.74,7.76,1855000.0,4.2813,4.2924,4.2758,4.2868,1855000.0
2006-08-14 14:30:00,7.75,7.8,7.74,7.77,3588700.0,4.2813,4.3089,4.2758,4.2924,3588700.0
2006-08-14 15:00:00,7.77,7.82,7.77,7.81,2970400.0,4.2924,4.32,4.2924,4.3145,2970400.0
2006-08-14 15:30:00,7.81,7.83,7.79,7.83,4158300.0,4.3145,4.3255,4.3034,4.3255,4158300.0
2006-08-15 09:30:00,7.94,7.96,7.73,7.73,5825200.0,4.3863,4.3973,4.2703,4.2703,5825200.0
2006-08-15 10:00:00,7.73,7.89,7.72,7.83,4286700.0,4.2703,4.3586,4.2647,4.3255,4286700.0
2006-08-15 10:30:00,7.83,7.92,7.8,7.89,2801300.0,4.3255,4.3752,4.3089,4.3586,2801300.0
2006-08-15 11:00:00,7.89,7.93,7.85,7.87,1919500.0,4.3586,4.3807,4.3366,4.3476,1919500.0
2006-08-15 11:30:00,7.87,7.9,7.86,7.87,1000000.0,4.3476,4.3642,4.3421,4.3476,1000000.0
2006-08-15 12:00:00,7.88,7.89,7.84,7.86,1505400.0,4.3531,4.3586,4.331,4.3421,1505400.0
2006-08-15 12:30:00,7.85,7.89,7.85,7.88,1232800.0,4.3366,4.3586,4.3366,4.3531,1232800.0
2006-08-15 13:00:00,7.88,7.88,7.85,7.87,1440600.0,4.3531,4.3531,4.3366,4.3476,1440600.0
2006-08-15 13:30:00,7.86,7.89,7.86,7.88,895000.0,4.3421,4.3586,4.3421,4.3531,895000.0
2006-08-15 14:00:00,7.88,7.91,7.87,7.91,1126200.0,4.3531,4.3697,4.3476,4.3697,1126200.0
2006-08-15 14:30:00,7.9,7.93,7.89,7.91,1520800.0,4.3642,4.3807,4.3586,4.3697,1520800.0
2006-08-15 15:00:00,7.92,7.92,7.89,7.9,1257400.0,4.3752,4.3752,4.3586,4.3642,1257400.0
2006-08-15 15:30:00,7.9,7.92,7.89,7.91,3202200.0,4.3642,4.3752,4.3586,4.3697,3202200.0
2006-08-16 09:30:00,7.95,8.02,7.87,7.95,5917900.0,4.3918,4.4305,4.3476,4.3918,5917900.0
2006-08-16 10:00:00,7.96,8.03,7.94,8.03,4784600.0,4.3973,4.436,4.3863,4.436,4784600.0
2006-08-16 10:30:00,8.02,8.05,8.0,8.04,2670700.0,4.4305,4.447,4.4194,4.4415,2670700.0
2006-08-16 11:00:00,8.03,8.06,8.03,8.03,3269800.0,4.436,4.4526,4.436,4.436,3269800.0
2006-08-16 11:30:00,8.03,8.05,8.02,8.04,3972200.0,4.436,4.447,4.4305,4.4415,3972200.0
2006-08-16 12:00:00,8.03,8.06,8.03,8.04,2758100.0,4.436,4.4526,4.436,4.4415,2758100.0
2006-08-16 12:30:00,8.05,8.14,8.04,8.14,2757800.0,4.447,4.4968,4.4415,4.4968,2757800.0
2006-08-16 13:00:00,8.13,8.24,8.12,8.2,6066000.0,4.4912,4.552,4.4857,4.5299,6066000.0
2006-08-16 13:30:00,8.2,8.22,8.16,8.17,2512600.0,4.5299,4.5409,4.5078,4.5133,2512600.0
2006-08-16 14:00:00,8.17,8.28,8.16,8.25,4964400.0,4.5133,4.5741,4.5078,4.5575,4964400.0
2006-08-16 14:30:00,8.25,8.28,8.25,8.26,3995700.0,4.5575,4.5741,4.5575,4.563,3995700.0
2006-08-16 15:00:00,8.26,8.27,8.24,8.25,2486900.0,4.563,4.5686,4.552,4.5575,2486900.0
2006-08-16 15:30:00,8.24,8.29,8.24,8.26,4262300.0,4.552,4.5796,4.552,4.563,4262300.0
2006-08-17 09:30:00,8.26,8.26,8.01,8.21,5238800.0,4.563,4.563,4.4249,4.5354,5238800.0
2006-08-17 10:00:00,8.2,8.35,8.2,8.34,4962700.0,4.5299,4.6128,4.5299,4.6072,4962700.0
2006-08-17 10:30:00,8.34,8.35,8.14,8.33,3358200.0,4.6072,4.6128,4.4968,4.6017,3358200.0
2006-08-17 11:00:00,8.33,8.37,8.31,8.36,2711200.0,4.6017,4.6238,4.5907,4.6183,2711200.0
2006-08-17 11:30:00,8.37,8.42,8.36,8.42,2832400.0,4.6238,4.6514,4.6183,4.6514,2832400.0
2006-08-17 12:00:00,8.41,8.42,8.38,8.41,1835400.0,4.6459,4.6514,4.6293,4.6459,1835400.0
2006-08-17 12:30:00,8.41,8.41,8.37,8.38,1859700.0,4.6459,4.6459,4.6238,4.6293,1859700.0
2006-08-17 13:00:00,8.39,8.42,8.38,8.42,1900200.0,4.6349,4.6514,4.6293,4.6514,1900200.0
2006-08-17 13:30:00,8.42,8.42,8.34,8.34,1624500.0,4.6514,4.6514,4.6072,4.6072,1624500.0
2006-08-17 14:00:00,8.34,8.41,8.34,8.36,3401800.0,4.6072,4.6459,4.6072,4.6183,3401800.0
2006-08-17 14:30:00,8.36,8.37,8.28,8.31,3336100.0,4.6183,4.6238,4.5741,4.5907,3336100.0
2006-08-17 15:00:00,8.32,8.32,8.19,8.19,3259200.0,4.5962,4.5962,4.5244,4.5244,3259200.0
2006-08-17 15:30:00,8.19,8.2,8.14,8.17,5680900.0,4.5244,4.5299,4.4968,4.5133,5680900.0
2006-08-18 09:30:00,8.18,8.18,7.85,7.9,11705400.0,4.5189,4.5189,4.3366,4.3642,11705400.0
2006-08-18 10:00:00,7.91,7.98,7.87,7.97,5729500.0,4.3697,4.4084,4.3476,4.4028,5729500.0
2006-08-18 10:30:00,7.98,8.0,7.96,7.97,3485500.0,4.4084,4.4194,4.3973,4.4028,3485500.0
2006-08-18 11:00:00,7.97,7.99,7.82,7.86,5487000.0,4.4028,4.4139,4.32,4.3421,5487000.0
2006-08-18 11:30:00,7.87,7.92,7.85,7.91,3412300.0,4.3476,4.3752,4.3366,4.3697,3412300.0
2006-08-18 12:00:00,7.91,7.96,7.9,7.95,2637500.0,4.3697,4.3973,4.3642,4.3918,2637500.0
2006-08-18 12:30:00,7.96,8.0,7.93,7.93,2335100.0,4.3973,4.4194,4.3807,4.3807,2335100.0
2006-08-18 13:00:00,7.93,7.98,7.93,7.97,1340400.0,4.3807,4.4084,4.3807,4.4028,1340400.0
2006-08-18 13:30:00,7.97,7.99,7.96,7.99,1629200.0,4.4028,4.4139,4.3973,4.4139,1629200.0
2006-08-18 14:00:00,7.98,7.99,7.97,7.99,983300.0,4.4084,4.4139,4.4028,4.4139,983300.0
2006-08-18 14:30:00,7.99,8.02,7.98,8.01,2184900.0,4.4139,4.4305,4.4084,4.4249,2184900.0
2006-08-18 15:00:00,8.01,8.06,8.0,8.03,1849400.0,4.4249,4.4526,4.4194,4.436,1849400.0
2006-08-18 15:30:00,8.04,8.04,8.0,8.0,3141400.0,4.4415,4.4415,4.4194,4.4194,3141400.0
2006-08-21 09:30:00,7.78,7.78,7.47,7.66,13587900.0,4.2979,4.2979,4.1266,4.2316,13587900.0
2006-08-21 10:00:00,7.66,7.67,7.57,7.6,6915000.0,4.2316,4.2371,4.1819,4.1984,6915000.0
2006-08-21 10:30:00,7.6,7.62,7.55,7.56,7454600.0,4.1984,4.2095,4.1708,4.1763,7454600.0
2006-08-21 11:00:00,7.57,7.6,7.55,7.56,3947100.0,4.1819,4.1984,4.1708,4.1763,3947100.0
2006-08-21 11:30:00,7.57,7.57,7.54,7.55,4679500.0,4.1819,4.1819,4.1653,4.1708,4679500.0
2006-08-21 12:00:00,7.55,7.57,7.54,7.55,1403100.0,4.1708,4.1819,4.1653,4.1708,1403100.0
2006-08-21 12:30:00,7.55,7.56,7.53,7.55,1657300.0,4.1708,4.1763,4.1598,4.1708,1657300.0
2006-08-21 13:00:00,7.55,7.57,7.55,7.56,1690200.0,4.1708,4.1819,4.1708,4.1763,1690200.0
2006-08-21 13:30:00,7.56,7.63,7.56,7.62,3738900.0,4.1763,4.215,4.1763,4.2095,3738900.0
2006-08-21 14:00:00,7.62,7.65,7.54,7.56,3620300.0,4.2095,4.2261,4.1653,4.1763,3620300.0
2006-08-21 14:30:00,7.56,7.56,7.51,7.53,4510200.0,4.1763,4.1763,4.1487,4.1598,4510200.0
2006-08-21 15:00:00,7.53,7.55,7.51,7.55,3893900.0,4.1598,4.1708,4.1487,4.1708,3893900.0
2006-08-21 15:30:00,7.55,7.58,7.47,7.47,7022800.0,4.1708,4.1874,4.1266,4.1266,7022800.0
2006-08-22 09:30:00,7.45,7.48,7.37,7.41,5314600.0,4.1156,4.1322,4.0714,4.0935,5314600.0
2006-08-22 10:00:00,7.41,7.41,7.39,7.39,3028600.0,4.0935,4.0935,4.0824,4.0824,3028600.0
2006-08-22 10:30:00,7.39,7.4,7.37,7.37,2012600.0,4.0824,4.088,4.0714,4.0714,2012600.0
2006-08-22 11:00:00,7.38,7.38,7.31,7.35,4301300.0,4.0769,4.0769,4.0382,4.0603,4301300.0
2006-08-22 11:30:00,7.35,7.4,7.34,7.39,3575600.0,4.0603,4.088,4.0548,4.0824,3575600.0
2006-08-22 12:00:00,7.4,7.42,7.38,7.39,2838500.0,4.088,4.099,4.0769,4.0824,2838500.0
2006-08-22 12:30:00,7.38,7.39,7.36,7.38,1363900.0,4.0769,4.0824,4.0659,4.0769,1363900.0
2006-08-22 13:00:00,7.39,7.42,7.33,7.38,6190000.0,4.0824,4.099,4.0493,4.0769,6190000.0
2006-08-22 13:30:00,7.37,7.39,7.36,7.37,1344700.0,4.0714,4.0824,4.0659,4.0714,1344700.0
2006-08-22 14:00:00,7.37,7.44,7.36,7.43,2944800.0,4.0714,4.1101,4.0659,4.1045,2944800.0
2006-08-22 14:30:00,7.43,7.47,7.41,7.44,3598600.0,4.1045,4.1266,4.0935,4.1101,3598600.0
2006-08-22 15:00:00,7.44,7.48,7.42,7.48,3918400.0,4.1101,4.1322,4.099,4.1322,3918400.0
2006-08-22 15:30:00,7.47,7.48,7.41,7.43,2864400.0,4.1266,4.1322,4.0935,4.1045,2864400.0
2006-08-23 09:30:00,7.61,7.75,7.58,7.71,8622800.0,4.204,4.2813,4.1874,4.2592,8622800.0
2006-08-23 10:00:00,7.71,7.72,7.66,7.71,3471100.0,4.2592,4.2647,4.2316,4.2592,3471100.0
2006-08-23 10:30:00,7.71,7.81,7.7,7.8,4510400.0,4.2592,4.3145,4.2537,4.3089,4510400.0
2006-08-23 11:00:00,7.8,7.82,7.76,7.81,5295500.0,4.3089,4.32,4.2868,4.3145,5295500.0
2006-08-23 11:30:00,7.81,7.82,7.68,7.69,4578000.0,4.3145,4.32,4.2426,4.2482,4578000.0
2006-08-23 12:00:00,7.7,7.81,7.69,7.8,3086300.0,4.2537,4.3145,4.2482,4.3089,3086300.0
2006-08-23 12:30:00,7.79,7.86,7.77,7.83,4449600.0,4.3034,4.3421,4.2924,4.3255,4449600.0
2006-08-23 13:00:00,7.83,7.84,7.78,7.8,1990900.0,4.3255,4.331,4.2979,4.3089,1990900.0
2006-08-23 13:30:00,7.8,7.83,7.78,7.8,1902200.0,4.3089,4.3255,4.2979,4.3089,1902200.0
2006-08-23 14:00:00,7.81,7.83,7.8,7.8,1401800.0,4.3145,4.3255,4.3089,4.3089,1401800.0
2006-08-23 14:30:00,7.8,7.81,7.75,7.76,2049900.0,4.3089,4.3145,4.2813,4.2868,2049900.0
2006-08-23 15:00:00,7.76,7.81,7.75,7.8,3337300.0,4.2868,4.3145,4.2813,4.3089,3337300.0
2006-08-23 15:30:00,7.79,7.83,7.74,7.76,3516200.0,4.3034,4.3255,4.2758,4.2868,3516200.0
2006-08-24 09:30:00,8.07,8.12,7.94,8.01,8787800.0,4.4581,4.4857,4.3863,4.4249,8787800.0
2006-08-24 10:00:00,8.01,8.01,7.92,7.95,3405300.0,4.4249,4.4249,4.3752,4.3918,3405300.0
2006-08-24 10:30:00,7.95,7.97,7.88,7.94,3277100.0,4.3918,4.4028,4.3531,4.3863,3277100.0
2006-08-24 11:00:00,7.95,7.95,7.9,7.92,3042600.0,4.3918,4.3918,4.3642,4.3752,3042600.0
2006-08-24 11:30:00,7.92,7.92,7.86,7.89,1940000.0,4.3752,4.3752,4.3421,4.3586,1940000.0
2006-08-24 12:00:00,7.89,7.9,7.86,7.87,2611000.0,4.3586,4.3642,4.3421,4.3476,2611000.0
2006-08-24 12:30:00,7.86,7.87,7.86,7.87,616500.0,4.3421,4.3476,4.3421,4.3476,616500.0
2006-08-24 13:00:00,7.87,7.87,7.8,7.85,3208700.0,4.3476,4.3476,4.3089,4.3366,3208700.0
2006-08-24 13:30:00,7.84,7.87,7.82,7.87,2131400.0,4.331,4.3476,4.32,4.3476,2131400.0
2006-08-24 14:00:00,7.87,7.89,7.85,7.89,1731400.0,4.3476,4.3586,4.3366,4.3586,1731400.0
2006-08-24 14:30:00,7.89,7.89,7.81,7.84,2552000.0,4.3586,4.3586,4.3145,4.331,2552000.0
2006-08-24 15:00:00,7.84,7.84,7.75,7.77,4484900.0,4.331,4.331,4.2813,4.2924,4484900.0
2006-08-24 15:30:00,7.76,7.78,7.71,7.76,5703000.0,4.2868,4.2979,4.2592,4.2868,5703000.0
2006-08-25 09:30:00,7.97,8.1,7.86,8.09,8689000.0,4.4028,4.4747,4.3421,4.4691,8689000.0
2006-08-25 10:00:00,8.08,8.09,7.98,8.02,4796500.0,4.4636,4.4691,4.4084,4.4305,4796500.0
2006-08-25 10:30:00,8.03,8.04,7.98,8.0,2999700.0,4.436,4.4415,4.4084,4.4194,2999700.0
2006-08-25 11:00:00,8.0,8.04,7.99,8.01,1664900.0,4.4194,4.4415,4.4139,4.4249,1664900.0
2006-08-25 11:30:00,8.01,8.02,7.98,7.99,1910300.0,4.4249,4.4305,4.4084,4.4139,1910300.0
2006-08-25 12:00:00,7.99,8.0,7.98,8.0,543200.0,4.4139,4.4194,4.4084,4.4194,543200.0
2006-08-25 12:30:00,8.0,8.0,7.99,7.99,1210900.0,4.4194,4.4194,4.4139,4.4139,1210900.0
2006-08-25 13:00:00,8.0,8.05,7.99,8.02,2944200.0,4.4194,4.447,4.4139,4.4305,2944200.0
2006-08-25 13:30:00,8.02,8.03,8.01,8.03,933600.0,4.4305,4.436,4.4249,4.436,933600.0
2006-08-25 14:00:00,8.03,8.06,8.02,8.04,2529400.0,4.436,4.4526,4.4305,4.4415,2529400.0
2006-08-25 14:30:00,8.05,8.06,7.99,8.0,3076200.0,4.447,4.4526,4.4139,4.4194,3076200.0
2006-08-25 15:00:00,8.0,8.03,7.99,8.03,2060700.0,4.4194,4.436,4.4139,4.436,2060700.0
2006-08-25 15:30:00,8.03,8.03,7.99,8.0,4162000.0,4.436,4.436,4.4139,4.4194,4162000.0
2006-08-28 09:30:00,8.1,8.1,7.97,7.99,3642800.0,4.4747,4.4747,4.4028,4.4139,3642800.0
2006-08-28 10:00:00,7.98,8.04,7.98,8.04,1648800.0,4.4084,4.4415,4.4084,4.4415,1648800.0
2006-08-28 10:30:00,8.03,8.06,8.02,8.03,1420100.0,4.436,4.4526,4.4305,4.436,1420100.0
2006-08-28 11:00:00,8.03,8.04,8.01,8.03,1075900.0,4.436,4.4415,4.4249,4.436,1075900.0
2006-08-28 11:30:00,8.02,8.05,8.02,8.04,2246700.0,4.4305,4.447,4.4305,4.4415,2246700.0
2006-08-28 12:00:00,8.03,8.05,8.02,8.04,1015700.0,4.436,4.447,4.4305,4.4415,1015700.0
2006-08-28 12:30:00,8.04,8.04,8.02,8.02,514300.0,4.4415,4.4415,4.4305,4.4305,514300.0
2006-08-28 13:00:00,8.03,8.05,8.02,8.04,1109000.0,4.436,4.447,4.4305,4.4415,1109000.0
2006-08-28 13:30:00,8.03,8.04,8.02,8.03,465900.0,4.436,4.4415,4.4305,4.436,465900.0
2006-08-28 14:00:00,8.03,8.05,8.02,8.04,1449100.0,4.436,4.447,4.4305,4.4415,1449100.0
2006-08-28 14:30:00,8.04,8.04,8.02,8.02,632500.0,4.4415,4.4415,4.4305,4.4305,632500.0
2006-08-28 15:00:00,8.03,8.06,8.02,8.05,2813500.0,4.436,4.4526,4.4305,4.447,2813500.0
2006-08-28 15:30:00,8.05,8.07,8.04,8.05,2148300.0,4.447,4.4581,4.4415,4.447,2148300.0
2006-08-29 09:30:00,8.06,8.07,8.0,8.03,2030700.0,4.4526,4.4581,4.4194,4.436,2030700.0
2006-08-29 10:00:00,8.03,8.05,7.98,8.01,2829900.0,4.436,4.447,4.4084,4.4249,2829900.0
2006-08-29 10:30:00,8.01,8.07,8.01,8.05,2095700.0,4.4249,4.4581,4.4249,4.447,2095700.0
2006-08-29 11:00:00,8.05,8.14,8.05,8.14,2881900.0,4.447,4.4968,4.447,4.4968,2881900.0
2006-08-29 11:30:00,8.13,8.14,8.1,8.13,3266500.0,4.4912,4.4968,4.4747,4.4912,3266500.0
2006-08-29 12:00:00,8.14,8.14,8.12,8.13,1135700.0,4.4968,4.4968,4.4857,4.4912,1135700.0
2006-08-29 12:30:00,8.13,8.16,8.13,8.13,3889800.0,4.4912,4.5078,4.4912,4.4912,3889800.0
2006-08-29 13:00:00,8.13,8.19,8.13,8.19,1644900.0,4.4912,4.5244,4.4912,4.5244,1644900.0
2006-08-29 13:30:00,8.18,8.2,8.18,8.2,1502000.0,4.5189,4.5299,4.5189,4.5299,1502000.0
2006-08-29 14:00:00,8.19,8.24,8.18,8.19,3303500.0,4.5244,4.552,4.5189,4.5244,3303500.0
2006-08-29 14:30:00,8.19,8.25,8.19,8.23,1697500.0,4.5244,4.5575,4.5244,4.5465,1697500.0
2006-08-29 15:00:00,8.24,8.25,8.18,8.24,2691400.0,4.552,4.5575,4.5189,4.552,2691400.0
2006-08-29 15:30:00,8.23,8.29,8.23,8.27,4214200.0,4.5465,4.5796,4.5465,4.5686,4214200.0
2006-08-30 09:30:00,8.27,8.32,8.18,8.25,3715000.0,4.5686,4.5962,4.5189,4.5575,3715000.0
2006-08-30 10:00:00,8.26,8.32,8.24,8.31,4484100.0,4.563,4.5962,4.552,4.5907,4484100.0
2006-08-30 10:30:00,8.3,8.31,8.24,8.25,2970300.0,4.5851,4.5907,4.552,4.5575,2970300.0
2006-08-30 11:00:00,8.25,8.26,8.19,8.23,2166600.0,4.5575,4.563,4.5244,4.5465,2166600.0
2006-08-30 11:30:00,8.23,8.24,8.2,8.22,1501100.0,4.5465,4.552,4.5299,4.5409,1501100.0
2006-08-30 12:00:00,8.22,8.23,8.21,8.22,1409700.0,4.5409,4.5465,4.5354,4.5409,1409700.0
2006-08-30 12:30:00,8.22,8.25,8.21,8.25,1615400.0,4.5409,4.5575,4.5354,4.5575,1615400.0
2006-08-30 13:00:00,8.25,8.28,8.24,8.28,2006100.0,4.5575,4.5741,4.552,4.5741,2006100.0
2006-08-30 13:30:00,8.27,8.28,8.24,8.25,1089100.0,4.5686,4.5741,4.552,4.5575,1089100.0
2006-08-30 14:00:00,8.25,8.26,8.23,8.25,1311000.0,4.5575,4.563,4.5465,4.5575,1311000.0
2006-08-30 14:30:00,8.25,8.26,8.22,8.25,1214600.0,4.5575,4.563,4.5409,4.5575,1214600.0
2006-08-30 15:00:00,8.24,8.27,8.24,8.27,2482900.0,4.552,4.5686,4.552,4.5686,2482900.0
2006-08-30 15:30:00,8.26,8.28,8.26,8.26,2273100.0,4.563,4.5741,4.563,4.563,2273100.0
2006-08-31 09:30:00,8.25,8.44,8.25,8.44,4872800.0,4.5575,4.6625,4.5575,4.6625,4872800.0
2006-08-31 10:00:00,8.44,8.45,8.39,8.45,3917500.0,4.6625,4.668,4.6349,4.668,3917500.0
2006-08-31 10:30:00,8.44,8.46,8.41,8.44,2169700.0,4.6625,4.6735,4.6459,4.6625,2169700.0
2006-08-31 11:00:00,8.44,8.46,8.42,8.45,3513200.0,4.6625,4.6735,4.6514,4.668,3513200.0
2006-08-31 11:30:00,8.44,8.47,8.43,8.44,1859100.0,4.6625,4.6791,4.657,4.6625,1859100.0
2006-08-31 12:00:00,8.44,8.45,8.36,8.37,1406000.0,4.6625,4.668,4.6183,4.6238,1406000.0
2006-08-31 12:30:00,8.37,8.42,8.35,8.41,1681100.0,4.6238,4.6514,4.6128,4.6459,1681100.0
2006-08-31 13:00:00,8.41,8.43,8.39,8.4,1271800.0,4.6459,4.657,4.6349,4.6404,1271800.0
2006-08-31 13:30:00,8.4,8.4,8.36,8.37,512700.0,4.6404,4.6404,4.6183,4.6238,512700.0
2006-08-31 14:00:00,8.36,8.38,8.35,8.35,854200.0,4.6183,4.6293,4.6128,4.6128,854200.0
2006-08-31 14:30:00,8.35,8.39,8.35,8.37,1062200.0,4.6128,4.6349,4.6128,4.6238,1062200.0
2006-08-31 15:00:00,8.38,8.4,8.36,8.39,1659300.0,4.6293,4.6404,4.6183,4.6349,1659300.0
2006-08-31 15:30:00,8.39,8.39,8.35,8.35,2183400.0,4.6349,4.6349,4.6128,4.6128,2183400.0
2006-09-01 09:30:00,8.42,8.43,8.19,8.31,3436500.0,4.6514,4.657,4.5244,4.5907,3436500.0
2006-09-01 10:00:00,8.31,8.32,8.22,8.27,2220600.0,4.5907,4.5962,4.5409,4.5686,2220600.0
2006-09-01 10:30:00,8.27,8.28,8.21,8.23,1605700.0,4.5686,4.5741,4.5354,4.5465,1605700.0
2006-09-01 11:00:00,8.23,8.25,8.19,8.21,4711300.0,4.5465,4.5575,4.5244,4.5354,4711300.0
2006-09-01 11:30:00,8.22,8.23,8.17,8.18,2412300.0,4.5409,4.5465,4.5133,4.5189,2412300.0
2006-09-01 12:00:00,8.17,8.21,8.14,8.18,2876500.0,4.5133,4.5354,4.4968,4.5189,2876500.0
2006-09-01 12:30:00,8.18,8.25,8.17,8.23,2268900.0,4.5189,4.5575,4.5133,4.5465,2268900.0
2006-09-01 13:00:00,8.22,8.23,8.21,8.22,769300.0,4.5409,4.5465,4.5354,4.5409,769300.0
2006-09-01 13:30:00,8.22,8.27,8.22,8.26,1550200.0,4.5409,4.5686,4.5409,4.563,1550200.0
2006-09-01 14:00:00,8.26,8.33,8.25,8.32,1546700.0,4.563,4.6017,4.5575,4.5962,1546700.0
2006-09-01 14:30:00,8.33,8.35,8.29,8.32,1384200.0,4.6017,4.6128,4.5796,4.5962,1384200.0
2006-09-01 15:00:00,8.33,8.38,8.31,8.35,1749600.0,4.6017,4.6293,4.5907,4.6128,1749600.0
2006-09-01 15:30:00,8.35,8.36,8.27,8.27,3192700.0,4.6128,4.6183,4.5686,4.5686,3192700.0
2006-09-05 09:30:00,8.28,8.35,8.2,8.21,3654600.0,4.5741,4.6128,4.5299,4.5354,3654600.0
2006-09-05 10:00:00,8.21,8.28,8.21,8.27,3529600.0,4.5354,4.5741,4.5354,4.5686,3529600.0
2006-09-05 10:30:00,8.28,8.37,8.27,8.36,2152700.0,4.5741,4.6238,4.5686,4.6183,2152700.0
2006-09-05 11:00:00,8.37,8.37,8.27,8.31,2445600.0,4.6238,4.6238,4.5686,4.5907,2445600.0
2006-09-05 11:30:00,8.31,8.36,8.3,8.35,1234400.0,4.5907,4.6183,4.5851,4.6128,1234400.0
2006-09-05 12:00:00,8.35,8.38,8.34,8.38,1560100.0,4.6128,4.6293,4.6072,4.6293,1560100.0
2006-09-05 12:30:00,8.38,8.39,8.36,8.36,1522400.0,4.6293,4.6349,4.6183,4.6183,1522400.0
2006-09-05 13:00:00,8.36,8.37,8.36,8.37,341000.0,4.6183,4.6238,4.6183,4.6238,341000.0
2006-09-05 13:30:00,8.36,8.37,8.34,8.34,460800.0,4.6183,4.6238,4.6072,4.6072,460800.0
2006-09-05 14:00:00,8.34,8.36,8.32,8.35,625700.0,4.6072,4.6183,4.5962,4.6128,625700.0
2006-09-05 14:30:00,8.36,8.4,8.35,8.38,1325100.0,4.6183,4.6404,4.6128,4.6293,1325100.0
2006-09-05 15:00:00,8.38,8.41,8.36,8.39,2086500.0,4.6293,4.6459,4.6183,4.6349,2086500.0
2006-09-05 15:30:00,8.38,8.41,8.38,8.38,1671300.0,4.6293,4.6459,4.6293,4.6293,1671300.0
2006-09-06 09:30:00,8.64,9.2,7.9,8.57,14752700.0,4.773,5.0823,4.3642,4.7343,14752700.0
2006-09-06 10:00:00,8.58,8.67,8.57,8.63,6970200.0,4.7398,4.7895,4.7343,4.7674,6970200.0
2006-09-06 10:30:00,8.62,8.63,8.59,8.6,3667600.0,4.7619,4.7674,4.7453,4.7509,3667600.0
2006-09-06 11:00:00,8.6,8.61,8.55,8.55,3674900.0,4.7509,4.7564,4.7232,4.7232,3674900.0
2006-09-06 11:30:00,8.55,8.57,8.5,8.54,5032800.0,4.7232,4.7343,4.6956,4.7177,5032800.0
2006-09-06 12:00:00,8.55,8.57,8.49,8.55,3953000.0,4.7232,4.7343,4.6901,4.7232,3953000.0
2006-09-06 12:30:00,8.55,8.59,8.55,8.57,1428800.0,4.7232,4.7453,4.7232,4.7343,1428800.0
2006-09-06 13:00:00,8.57,8.64,8.57,8.64,2649700.0,4.7343,4.773,4.7343,4.773,2649700.0
2006-09-06 13:30:00,8.63,8.65,8.62,8.63,2287000.0,4.7674,4.7785,4.7619,4.7674,2287000.0
2006-09-06 14:00:00,8.64,8.67,8.62,8.65,2517500.0,4.773,4.7895,4.7619,4.7785,2517500.0
2006-09-06 14:30:00,8.65,8.65,8.6,8.6,2485000.0,4.7785,4.7785,4.7509,4.7509,2485000.0
2006-09-06 15:00:00,8.61,8.61,8.56,8.58,3100500.0,4.7564,4.7564,4.7288,4.7398,3100500.0
2006-09-06 15:30:00,8.57,8.59,8.52,8.56,6135200.0,4.7343,4.7453,4.7067,4.7288,6135200.0
2006-09-07 09:30:00,8.56,8.56,8.4,8.42,4249400.0,4.7288,4.7288,4.6404,4.6514,4249400.0
2006-09-07 10:00:00,8.43,8.47,8.42,8.45,1981400.0,4.657,4.6791,4.6514,4.668,1981400.0
2006-09-07 10:30:00,8.44,8.49,8.44,8.45,1996600.0,4.6625,4.6901,4.6625,4.668,1996600.0
2006-09-07 11:00:00,8.46,8.5,8.45,8.47,3196900.0,4.6735,4.6956,4.668,4.6791,3196900.0
2006-09-07 11:30:00,8.47,8.49,8.44,8.49,1486300.0,4.6791,4.6901,4.6625,4.6901,1486300.0
2006-09-07 12:00:00,8.49,8.5,8.48,8.5,878600.0,4.6901,4.6956,4.6846,4.6956,878600.0
2006-09-07 12:30:00,8.5,8.5,8.47,8.49,1603700.0,4.6956,4.6956,4.6791,4.6901,1603700.0
2006-09-07 13:00:00,8.48,8.57,8.48,8.57,1127600.0,4.6846,4.7343,4.6846,4.7343,1127600.0
2006-09-07 13:30:00,8.57,8.63,8.56,8.61,2282500.0,4.7343,4.7674,4.7288,4.7564,2282500.0
2006-09-07 14:00:00,8.62,8.64,8.6,8.63,1831800.0,4.7619,4.773,4.7509,4.7674,1831800.0
2006-09-07 14:30:00,8.62,8.63,8.58,8.58,1049000.0,4.7619,4.7674,4.7398,4.7398,1049000.0
2006-09-07 15:00:00,8.58,8.6,8.56,8.58,1004600.0,4.7398,4.7509,4.7288,4.7398,1004600.0
2006-09-07 15:30:00,8.58,8.58,8.53,8.58,2222800.0,4.7398,4.7398,4.7122,4.7398,2222800.0
2006-09-08 09:30:00,8.65,8.7,8.52,8.7,2935100.0,4.7785,4.8061,4.7067,4.8061,2935100.0
2006-09-08 10:00:00,8.7,8.74,8.67,8.71,3524500.0,4.8061,4.8282,4.7895,4.8116,3524500.0
2006-09-08 10:30:00,8.71,8.74,8.69,8.72,1830900.0,4.8116,4.8282,4.8006,4.8172,1830900.0
2006-09-08 11:00:00,8.73,8.73,8.69,8.7,1335000.0,4.8227,4.8227,4.8006,4.8061,1335000.0
2006-09-08 11:30:00,8.7,8.74,8.7,8.74,1495800.0,4.8061,4.8282,4.8061,4.8282,1495800.0
2006-09-08 12:00:00,8.74,8.74,8.7,8.72,1188200.0,4.8282,4.8282,4.8061,4.8172,1188200.0
2006-09-08 12:30:00,8.72,8.74,8.71,8.73,976700.0,4.8172,4.8282,4.8116,4.8227,976700.0
2006-09-08 13:00:00,8.73,8.75,8.72,8.75,910800.0,4.8227,4.8337,4.8172,4.8337,910800.0
2006-09-08 13:30:00,8.75,8.76,8.73,8.76,2194400.0,4.8337,4.8393,4.8227,4.8393,2194400.0
2006-09-08 14:00:00,8.76,8.81,8.74,8.8,3015300.0,4.8393,4.8669,4.8282,4.8614,3015300.0
2006-09-08 14:30:00,8.8,8.81,8.78,8.78,1471100.0,4.8614,4.8669,4.8503,4.8503,1471100.0
2006-09-08 15:00:00,8.78,8.79,8.75,8.78,2000900.0,4.8503,4.8558,4.8337,4.8503,2000900.0
2006-09-08 15:30:00,8.78,8.78,8.76,8.77,2083500.0,4.8503,4.8503,4.8393,4.8448,2083500.0
2006-09-11 09:30:00,8.78,8.79,8.64,8.71,3830700.0,4.8503,4.8558,4.773,4.8116,3830700.0
2006-09-11 10:00:00,8.71,8.78,8.69,8.76,1604300.0,4.8116,4.8503,4.8006,4.8393,1604300.0
2006-09-11 10:30:00,8.76,8.77,8.68,8.7,2347300.0,4.8393,4.8448,4.7951,4.8061,2347300.0
2006-09-11 11:00:00,8.69,8.72,8.69,8.71,995900.0,4.8006,4.8172,4.8006,4.8116,995900.0
2006-09-11 11:30:00,8.71,8.73,8.7,8.71,1118200.0,4.8116,4.8227,4.8061,4.8116,1118200.0
2006-09-11 12:00:00,8.71,8.76,8.7,8.74,2319500.0,4.8116,4.8393,4.8061,4.8282,2319500.0
2006-09-11 12:30:00,8.74,8.76,8.73,8.75,1033200.0,4.8282,4.8393,4.8227,4.8337,1033200.0
2006-09-11 13:00:00,8.76,8.79,8.75,8.78,2770800.0,4.8393,4.8558,4.8337,4.8503,2770800.0
2006-09-11 13:30:00,8.78,8.84,8.77,8.79,1242100.0,4.8503,4.8835,4.8448,4.8558,1242100.0
2006-09-11 14:00:00,8.79,8.79,8.76,8.76,1997000.0,4.8558,4.8558,4.8393,4.8393,1997000.0
2006-09-11 14:30:00,8.76,8.79,8.75,8.78,2388900.0,4.8393,4.8558,4.8337,4.8503,2388900.0
2006-09-11 15:00:00,8.78,8.79,8.69,8.74,3406600.0,4.8503,4.8558,4.8006,4.8282,3406600.0
2006-09-11 15:30:00,8.74,8.74,8.7,8.7,2414600.0,4.8282,4.8282,4.8061,4.8061,2414600.0
2006-09-12 09:30:00,8.7,8.83,8.7,8.82,3537500.0,4.8061,4.8779,4.8061,4.8724,3537500.0
2006-09-12 10:00:00,8.82,8.9,8.81,8.88,3990000.0,4.8724,4.9166,4.8669,4.9056,3990000.0
2006-09-12 10:30:00,8.88,8.91,8.88,8.91,2636500.0,4.9056,4.9221,4.9056,4.9221,2636500.0
2006-09-12 11:00:00,8.9,8.96,8.9,8.96,3426000.0,4.9166,4.9497,4.9166,4.9497,3426000.0
2006-09-12 11:30:00,8.96,8.99,8.95,8.99,2323500.0,4.9497,4.9663,4.9442,4.9663,2323500.0
2006-09-12 12:00:00,8.99,9.02,8.97,8.97,3683600.0,4.9663,4.9829,4.9553,4.9553,3683600.0
2006-09-12 12:30:00,8.98,8.98,8.93,8.95,2510000.0,4.9608,4.9608,4.9332,4.9442,2510000.0
2006-09-12 13:00:00,8.96,9.01,8.95,8.97,3093600.0,4.9497,4.9774,4.9442,4.9553,3093600.0
2006-09-12 13:30:00,8.98,9.04,8.97,9.03,2068700.0,4.9608,4.9939,4.9553,4.9884,2068700.0
2006-09-12 14:00:00,9.03,9.06,9.0,9.01,3232600.0,4.9884,5.005,4.9718,4.9774,3232600.0
2006-09-12 14:30:00,9.02,9.1,9.01,9.09,2679100.0,4.9829,5.0271,4.9774,5.0216,2679100.0
2006-09-12 15:00:00,9.09,9.11,9.06,9.08,3142100.0,5.0216,5.0326,5.005,5.016,3142100.0
2006-09-12 15:30:00,9.07,9.08,9.03,9.06,6009300.0,5.0105,5.016,4.9884,5.005,6009300.0
2006-09-13 09:30:00,9.21,9.48,9.2,9.34,17226800.0,5.0879,5.237,5.0823,5.1597,17226800.0
2006-09-13 10:00:00,9.34,9.38,9.3,9.36,7088200.0,5.1597,5.1818,5.1376,5.1707,7088200.0
2006-09-13 10:30:00,9.36,9.38,9.3,9.31,4247400.0,5.1707,5.1818,5.1376,5.1431,4247400.0
2006-09-13 11:00:00,9.3,9.35,9.28,9.32,4035600.0,5.1376,5.1652,5.1265,5.1486,4035600.0
2006-09-13 11:30:00,9.32,9.32,9.26,9.29,4072000.0,5.1486,5.1486,5.1155,5.132,4072000.0
2006-09-13 12:00:00,9.29,9.35,9.26,9.3,4161000.0,5.132,5.1652,5.1155,5.1376,4161000.0
2006-09-13 12:30:00,9.3,9.31,9.3,9.3,1213100.0,5.1376,5.1431,5.1376,5.1376,1213100.0
2006-09-13 13:00:00,9.31,9.33,9.29,9.3,3975000.0,5.1431,5.1541,5.132,5.1376,3975000.0
2006-09-13 13:30:00,9.31,9.31,9.23,9.26,3500800.0,5.1431,5.1431,5.0989,5.1155,3500800.0
2006-09-13 14:00:00,9.27,9.3,9.24,9.3,2484800.0,5.121,5.1376,5.1044,5.1376,2484800.0
2006-09-13 14:30:00,9.3,9.3,9.26,9.27,3718800.0,5.1376,5.1376,5.1155,5.121,3718800.0
2006-09-13 15:00:00,9.27,9.27,9.18,9.2,5885400.0,5.121,5.121,5.0713,5.0823,5885400.0
2006-09-13 15:30:00,9.2,9.21,9.13,9.19,6916800.0,5.0823,5.0879,5.0437,5.0768,6916800.0
2006-09-14 09:30:00,8.97,9.02,8.75,8.84,13287600.0,4.9553,4.9829,4.8337,4.8835,13287600.0
2006-09-14 10:00:00,8.84,8.89,8.81,8.86,6255800.0,4.8835,4.9111,4.8669,4.8945,6255800.0
2006-09-14 10:30:00,8.86,8.89,8.85,8.89,3740700.0,4.8945,4.9111,4.889,4.9111,3740700.0
2006-09-14 11:00:00,8.88,8.95,8.88,8.95,4019800.0,4.9056,4.9442,4.9056,4.9442,4019800.0
2006-09-14 11:30:00,8.94,9.05,8.94,9.01,4008200.0,4.9387,4.9995,4.9387,4.9774,4008200.0
2006-09-14 12:00:00,9.02,9.2,9.0,9.03,6084700.0,4.9829,5.0823,4.9718,4.9884,6084700.0
2006-09-14 12:30:00,9.03,9.14,9.03,9.13,4253000.0,4.9884,5.0492,4.9884,5.0437,4253000.0
2006-09-14 13:00:00,9.13,9.13,9.06,9.08,2732100.0,5.0437,5.0437,5.005,5.016,2732100.0
2006-09-14 13:30:00,9.09,9.11,9.08,9.1,1463900.0,5.0216,5.0326,5.016,5.0271,1463900.0
2006-09-14 14:00:00,9.1,9.11,9.07,9.1,1606300.0,5.0271,5.0326,5.0105,5.0271,1606300.0
2006-09-14 14:30:00,9.1,9.17,8.96,9.03,9511000.0,5.0271,5.0658,4.9497,4.9884,9511000.0
2006-09-14 15:00:00,9.03,9.11,9.02,9.1,3479200.0,4.9884,5.0326,4.9829,5.0271,3479200.0
2006-09-14 15:30:00,9.1,9.12,9.08,9.08,4190000.0,5.0271,5.0381,5.016,5.016,4190000.0
2006-09-15 09:30:00,8.48,8.49,8.2,8.29,25867900.0,4.6846,4.6901,4.5299,4.5796,25867900.0
2006-09-15 10:00:00,8.29,8.41,7.9,8.07,27809100.0,4.5796,4.6459,4.3642,4.4581,27809100.0
2006-09-15 10:30:00,8.06,8.1,7.87,7.87,21812300.0,4.4526,4.4747,4.3476,4.3476,21812300.0
2006-09-15 11:00:00,7.88,7.91,7.75,7.86,21206700.0,4.3531,4.3697,4.2813,4.3421,21206700.0
2006-09-15 11:30:00,7.86,7.95,7.83,7.92,13148700.0,4.3421,4.3918,4.3255,4.3752,13148700.0
2006-09-15 12:00:00,7.92,8.03,7.9,7.99,7996600.0,4.3752,4.436,4.3642,4.4139,7996600.0
2006-09-15 12:30:00,8.0,8.01,7.9,8.0,7682700.0,4.4194,4.4249,4.3642,4.4194,7682700.0
2006-09-15 13:00:00,8.01,8.02,7.95,7.98,4313900.0,4.4249,4.4305,4.3918,4.4084,4313900.0
2006-09-15 13:30:00,7.98,7.99,7.93,7.97,3263300.0,4.4084,4.4139,4.3807,4.4028,3263300.0
2006-09-15 14:00:00,7.97,8.01,7.92,8.01,5528300.0,4.4028,4.4249,4.3752,4.4249,5528300.0
2006-09-15 14:30:00,8.01,8.43,7.99,8.12,9920600.0,4.4249,4.657,4.4139,4.4857,9920600.0
2006-09-15 15:00:00,8.12,8.18,8.05,8.05,10304800.0,4.4857,4.5189,4.447,4.447,10304800.0
2006-09-15 15:30:00,8.05,8.09,8.0,8.02,12625700.0,4.447,4.4691,4.4194,4.4305,12625700.0
2006-09-18 09:30:00,7.97,8.0,7.62,7.64,17037000.0,4.4028,4.4194,4.2095,4.2205,17037000.0
2006-09-18 10:00:00,7.63,7.79,7.63,7.76,11733600.0,4.215,4.3034,4.215,4.2868,11733600.0
2006-09-18 10:30:00,7.77,7.82,7.74,7.76,5334800.0,4.2924,4.32,4.2758,4.2868,5334800.0
2006-09-18 11:00:00,7.75,7.84,7.75,7.8,4684000.0,4.2813,4.331,4.2813,4.3089,4684000.0
2006-09-18 11:30:00,7.8,7.89,7.79,7.84,4050500.0,4.3089,4.3586,4.3034,4.331,4050500.0
2006-09-18 12:00:00,7.84,7.84,7.78,7.79,1883100.0,4.331,4.331,4.2979,4.3034,1883100.0
2006-09-18 12:30:00,7.79,7.81,7.78,7.79,1527300.0,4.3034,4.3145,4.2979,4.3034,1527300.0
2006-09-18 13:00:00,7.8,7.83,7.79,7.82,1614000.0,4.3089,4.3255,4.3034,4.32,1614000.0
2006-09-18 13:30:00,7.81,7.82,7.75,7.76,3058800.0,4.3145,4.32,4.2813,4.2868,3058800.0
2006-09-18 14:00:00,7.76,7.78,7.75,7.75,2639200.0,4.2868,4.2979,4.2813,4.2813,2639200.0
2006-09-18 14:30:00,7.75,7.79,7.74,7.78,2327300.0,4.2813,4.3034,4.2758,4.2979,2327300.0
2006-09-18 15:00:00,7.78,7.97,7.77,7.8,4035200.0,4.2979,4.4028,4.2924,4.3089,4035200.0
2006-09-18 15:30:00,7.8,7.83,7.75,7.82,6125700.0,4.3089,4.3255,4.2813,4.32,6125700.0
2006-09-19 09:30:00,7.9,7.92,7.75,7.79,5754400.0,4.3642,4.3752,4.2813,4.3034,5754400.0
2006-09-19 10:00:00,7.79,7.83,7.75,7.77,4021400.0,4.3034,4.3255,4.2813,4.2924,4021400.0
2006-09-19 10:30:00,7.78,7.78,7.75,7.75,1748800.0,4.2979,4.2979,4.2813,4.2813,1748800.0
2006-09-19 11:00:00,7.76,7.8,7.75,7.75,1758400.0,4.2868,4.3089,4.2813,4.2813,1758400.0
2006-09-19 11:30:00,7.76,7.76,7.68,7.68,5050800.0,4.2868,4.2868,4.2426,4.2426,5050800.0
2006-09-19 12:00:00,7.68,7.71,7.66,7.67,2911600.0,4.2426,4.2592,4.2316,4.2371,2911600.0
2006-09-19 12:30:00,7.67,7.7,7.64,7.68,2726400.0,4.2371,4.2537,4.2205,4.2426,2726400.0
2006-09-19 13:00:00,7.69,7.71,7.66,7.69,2699700.0,4.2482,4.2592,4.2316,4.2482,2699700.0
2006-09-19 13:30:00,7.69,7.72,7.68,7.7,2781900.0,4.2482,4.2647,4.2426,4.2537,2781900.0
2006-09-19 14:00:00,7.7,7.71,7.67,7.67,1631300.0,4.2537,4.2592,4.2371,4.2371,1631300.0
2006-09-19 14:30:00,7.68,7.69,7.63,7.65,2321100.0,4.2426,4.2482,4.215,4.2261,2321100.0
2006-09-19 15:00:00,7.65,7.68,7.64,7.67,2349000.0,4.2261,4.2426,4.2205,4.2371,2349000.0
2006-09-19 15:30:00,7.67,7.69,7.65,7.66,3506600.0,4.2371,4.2482,4.2261,4.2316,3506600.0
2006-09-20 09:30:00,7.71,7.75,7.65,7.71,4092400.0,4.2592,4.2813,4.2261,4.2592,4092400.0
2006-09-20 10:00:00,7.71,7.72,7.69,7.7,1300700.0,4.2592,4.2647,4.2482,4.2537,1300700.0
2006-09-20 10:30:00,7.71,7.73,7.7,7.71,2893300.0,4.2592,4.2703,4.2537,4.2592,2893300.0
2006-09-20 11:00:00,7.71,7.75,7.7,7.74,1778600.0,4.2592,4.2813,4.2537,4.2758,1778600.0
2006-09-20 11:30:00,7.75,7.8,7.74,7.8,4119600.0,4.2813,4.3089,4.2758,4.3089,4119600.0
2006-09-20 12:00:00,7.8,7.8,7.76,7.76,1029100.0,4.3089,4.3089,4.2868,4.2868,1029100.0
2006-09-20 12:30:00,7.76,7.8,7.75,7.79,1440400.0,4.2868,4.3089,4.2813,4.3034,1440400.0
2006-09-20 13:00:00,7.78,7.83,7.78,7.81,1591200.0,4.2979,4.3255,4.2979,4.3145,1591200.0
2006-09-20 13:30:00,7.81,7.82,7.77,7.79,1428500.0,4.3145,4.32,4.2924,4.3034,1428500.0
2006-09-20 14:00:00,7.79,7.81,7.75,7.76,1736100.0,4.3034,4.3145,4.2813,4.2868,1736100.0
2006-09-20 14:30:00,7.76,7.78,7.7,7.73,2000800.0,4.2868,4.2979,4.2537,4.2703,2000800.0
2006-09-20 15:00:00,7.72,7.78,7.72,7.76,2107200.0,4.2647,4.2979,4.2647,4.2868,2107200.0
2006-09-20 15:30:00,7.77,7.78,7.73,7.75,3474400.0,4.2924,4.2979,4.2703,4.2813,3474400.0
2006-09-21 09:30:00,7.82,7.84,7.76,7.77,2847100.0,4.32,4.331,4.2868,4.2924,2847100.0
2006-09-21 10:00:00,7.78,7.85,7.77,7.84,3671600.0,4.2979,4.3366,4.2924,4.331,3671600.0
2006-09-21 10:30:00,7.83,7.95,7.83,7.92,3556300.0,4.3255,4.3918,4.3255,4.3752,3556300.0
2006-09-21 11:00:00,7.92,7.93,7.87,7.89,2421800.0,4.3752,4.3807,4.3476,4.3586,2421800.0
2006-09-21 11:30:00,7.89,7.91,7.85,7.85,1514100.0,4.3586,4.3697,4.3366,4.3366,1514100.0
2006-09-21 12:00:00,7.86,7.87,7.82,7.86,904500.0,4.3421,4.3476,4.32,4.3421,904500.0
2006-09-21 12:30:00,7.85,7.86,7.79,7.81,1146700.0,4.3366,4.3421,4.3034,4.3145,1146700.0
2006-09-21 13:00:00,7.82,7.83,7.79,7.81,904900.0,4.32,4.3255,4.3034,4.3145,904900.0
2006-09-21 13:30:00,7.81,7.83,7.79,7.83,1164900.0,4.3145,4.3255,4.3034,4.3255,1164900.0
2006-09-21 14:00:00,7.83,7.85,7.77,7.78,1587300.0,4.3255,4.3366,4.2924,4.2979,1587300.0
2006-09-21 14:30:00,7.77,7.79,7.73,7.76,2549300.0,4.2924,4.3034,4.2703,4.2868,2549300.0
2006-09-21 15:00:00,7.77,7.78,7.73,7.74,1743700.0,4.2924,4.2979,4.2703,4.2758,1743700.0
2006-09-21 15:30:00,7.75,7.79,7.73,7.76,2461200.0,4.2813,4.3034,4.2703,4.2868,2461200.0
2006-09-22 09:30:00,7.81,7.92,7.8,7.87,4915100.0,4.3145,4.3752,4.3089,4.3476,4915100.0
2006-09-22 10:00:00,7.87,7.9,7.81,7.81,2356200.0,4.3476,4.3642,4.3145,4.3145,2356200.0
2006-09-22 10:30:00,7.82,7.87,7.8,7.84,2225200.0,4.32,4.3476,4.3089,4.331,2225200.0
2006-09-22 11:00:00,7.84,7.9,7.82,7.9,1650700.0,4.331,4.3642,4.32,4.3642,1650700.0
2006-09-22 11:30:00,7.89,7.98,7.89,7.95,4509300.0,4.3586,4.4084,4.3586,4.3918,4509300.0
2006-09-22 12:00:00,7.95,7.95,7.9,7.9,1457200.0,4.3918,4.3918,4.3642,4.3642,1457200.0
2006-09-22 12:30:00,7.9,7.9,7.85,7.89,2608700.0,4.3642,4.3642,4.3366,4.3586,2608700.0
2006-09-22 13:00:00,7.89,7.9,7.87,7.9,895800.0,4.3586,4.3642,4.3476,4.3642,895800.0
2006-09-22 13:30:00,7.9,7.9,7.87,7.88,837900.0,4.3642,4.3642,4.3476,4.3531,837900.0
2006-09-22 14:00:00,7.88,7.93,7.88,7.93,1222400.0,4.3531,4.3807,4.3531,4.3807,1222400.0
2006-09-22 14:30:00,7.92,7.93,7.88,7.88,1002000.0,4.3752,4.3807,4.3531,4.3531,1002000.0
2006-09-22 15:00:00,7.88,7.94,7.88,7.93,2020300.0,4.3531,4.3863,4.3531,4.3807,2020300.0
2006-09-22 15:30:00,7.92,8.01,7.91,7.99,5311600.0,4.3752,4.4249,4.3697,4.4139,5311600.0
2006-09-25 09:30:00,8.0,8.1,7.98,8.05,3535800.0,4.4194,4.4747,4.4084,4.447,3535800.0
2006-09-25 10:00:00,8.05,8.07,8.04,8.05,1868300.0,4.447,4.4581,4.4415,4.447,1868300.0
2006-09-25 10:30:00,8.05,8.07,7.97,8.02,4049300.0,4.447,4.4581,4.4028,4.4305,4049300.0
2006-09-25 11:00:00,8.01,8.08,8.01,8.06,2640400.0,4.4249,4.4636,4.4249,4.4526,2640400.0
2006-09-25 11:30:00,8.06,8.07,8.02,8.04,1738300.0,4.4526,4.4581,4.4305,4.4415,1738300.0
2006-09-25 12:00:00,8.04,8.1,8.04,8.08,3741100.0,4.4415,4.4747,4.4415,4.4636,3741100.0
2006-09-25 12:30:00,8.08,8.12,8.06,8.1,1921200.0,4.4636,4.4857,4.4526,4.4747,1921200.0
2006-09-25 13:00:00,8.11,8.12,8.1,8.1,1007500.0,4.4802,4.4857,4.4747,4.4747,1007500.0
2006-09-25 13:30:00,8.11,8.12,8.08,8.1,1355000.0,4.4802,4.4857,4.4636,4.4747,1355000.0
2006-09-25 14:00:00,8.11,8.21,8.1,8.21,3107600.0,4.4802,4.5354,4.4747,4.5354,3107600.0
2006-09-25 14:30:00,8.2,8.21,8.14,8.16,2079300.0,4.5299,4.5354,4.4968,4.5078,2079300.0
2006-09-25 15:00:00,8.16,8.2,8.11,8.19,2846700.0,4.5078,4.5299,4.4802,4.5244,2846700.0
2006-09-25 15:30:00,8.19,8.2,8.15,8.15,2190600.0,4.5244,4.5299,4.5023,4.5023,2190600.0
2006-09-26 09:30:00,8.21,8.27,8.16,8.26,3627500.0,4.5354,4.5686,4.5078,4.563,3627500.0
2006-09-26 10:00:00,8.26,8.33,8.26,8.31,3279500.0,4.563,4.6017,4.563,4.5907,3279500.0
2006-09-26 10:30:00,8.32,8.39,8.31,8.36,3630600.0,4.5962,4.6349,4.5907,4.6183,3630600.0
2006-09-26 11:00:00,8.36,8.41,8.34,8.37,3993800.0,4.6183,4.6459,4.6072,4.6238,3993800.0
2006-09-26 11:30:00,8.38,8.4,8.32,8.34,2456400.0,4.6293,4.6404,4.5962,4.6072,2456400.0
2006-09-26 12:00:00,8.33,8.37,8.33,8.35,1641100.0,4.6017,4.6238,4.6017,4.6128,1641100.0
2006-09-26 12:30:00,8.36,8.36,8.29,8.31,1606200.0,4.6183,4.6183,4.5796,4.5907,1606200.0
2006-09-26 13:00:00,8.3,8.32,8.28,8.32,1478000.0,4.5851,4.5962,4.5741,4.5962,1478000.0
2006-09-26 13:30:00,8.32,8.35,8.3,8.33,1167000.0,4.5962,4.6128,4.5851,4.6017,1167000.0
2006-09-26 14:00:00,8.33,8.35,8.32,8.35,1385600.0,4.6017,4.6128,4.5962,4.6128,1385600.0
2006-09-26 14:30:00,8.34,8.38,8.34,8.37,2095600.0,4.6072,4.6293,4.6072,4.6238,2095600.0
2006-09-26 15:00:00,8.36,8.39,8.36,8.38,2209400.0,4.6183,4.6349,4.6183,4.6293,2209400.0
2006-09-26 15:30:00,8.39,8.41,8.38,8.41,3226100.0,4.6349,4.6459,4.6293,4.6459,3226100.0
2006-09-27 09:30:00,8.5,8.52,8.41,8.41,5159600.0,4.6956,4.7067,4.6459,4.6459,5159600.0
2006-09-27 10:00:00,8.42,8.46,8.18,8.2,9091800.0,4.6514,4.6735,4.5189,4.5299,9091800.0
2006-09-27 10:30:00,8.2,8.28,8.19,8.25,3838900.0,4.5299,4.5741,4.5244,4.5575,3838900.0
2006-09-27 11:00:00,8.25,8.26,8.19,8.23,3178900.0,4.5575,4.563,4.5244,4.5465,3178900.0
2006-09-27 11:30:00,8.23,8.27,8.2,8.24,3714400.0,4.5465,4.5686,4.5299,4.552,3714400.0
2006-09-27 12:00:00,8.24,8.24,8.2,8.21,1699100.0,4.552,4.552,4.5299,4.5354,1699100.0
2006-09-27 12:30:00,8.21,8.22,8.17,8.18,2371800.0,4.5354,4.5409,4.5133,4.5189,2371800.0
2006-09-27 13:00:00,8.17,8.19,8.15,8.17,2203900.0,4.5133,4.5244,4.5023,4.5133,2203900.0
2006-09-27 13:30:00,8.17,8.18,8.04,8.12,9808200.0,4.5133,4.5189,4.4415,4.4857,9808200.0
2006-09-27 14:00:00,8.13,8.15,8.11,8.12,1937400.0,4.4912,4.5023,4.4802,4.4857,1937400.0
2006-09-27 14:30:00,8.12,8.15,8.1,8.11,2893700.0,4.4857,4.5023,4.4747,4.4802,2893700.0
2006-09-27 15:00:00,8.1,8.12,8.0,8.08,5110800.0,4.4747,4.4857,4.4194,4.4636,5110800.0
2006-09-27 15:30:00,8.08,8.09,7.97,8.0,7231800.0,4.4636,4.4691,4.4028,4.4194,7231800.0
2006-09-28 09:30:00,8.08,8.24,8.04,8.2,5886800.0,4.4636,4.552,4.4415,4.5299,5886800.0
2006-09-28 10:00:00,8.2,8.22,8.17,8.18,3089200.0,4.5299,4.5409,4.5133,4.5189,3089200.0
2006-09-28 10:30:00,8.18,8.21,8.17,8.21,2158800.0,4.5189,4.5354,4.5133,4.5354,2158800.0
2006-09-28 11:00:00,8.2,8.23,8.17,8.19,1180100.0,4.5299,4.5465,4.5133,4.5244,1180100.0
2006-09-28 11:30:00,8.19,8.21,8.18,8.18,1745800.0,4.5244,4.5354,4.5189,4.5189,1745800.0
2006-09-28 12:00:00,8.18,8.19,8.12,8.12,2248300.0,4.5189,4.5244,4.4857,4.4857,2248300.0
2006-09-28 12:30:00,8.13,8.15,8.12,8.12,1040800.0,4.4912,4.5023,4.4857,4.4857,1040800.0
2006-09-28 13:00:00,8.12,8.14,8.06,8.12,2463300.0,4.4857,4.4968,4.4526,4.4857,2463300.0
2006-09-28 13:30:00,8.11,8.12,8.07,8.12,1486200.0,4.4802,4.4857,4.4581,4.4857,1486200.0
2006-09-28 14:00:00,8.11,8.12,8.07,8.1,2504800.0,4.4802,4.4857,4.4581,4.4747,2504800.0
2006-09-28 14:30:00,8.09,8.11,8.05,8.1,2806200.0,4.4691,4.4802,4.447,4.4747,2806200.0
2006-09-28 15:00:00,8.1,8.1,8.06,8.09,2357200.0,4.4747,4.4747,4.4526,4.4691,2357200.0
2006-09-28 15:30:00,8.08,8.16,8.08,8.16,3313800.0,4.4636,4.5078,4.4636,4.5078,3313800.0
2006-09-29 09:30:00,8.25,8.25,8.06,8.09,2972800.0,4.5575,4.5575,4.4526,4.4691,2972800.0
2006-09-29 10:00:00,8.09,8.18,8.07,8.11,4020100.0,4.4691,4.5189,4.4581,4.4802,4020100.0
2006-09-29 10:30:00,8.11,8.13,8.07,8.07,3602100.0,4.4802,4.4912,4.4581,4.4581,3602100.0
2006-09-29 11:00:00,8.07,8.09,8.06,8.08,1732600.0,4.4581,4.4691,4.4526,4.4636,1732600.0
2006-09-29 11:30:00,8.07,8.11,8.07,8.1,1124300.0,4.4581,4.4802,4.4581,4.4747,1124300.0
2006-09-29 12:00:00,8.1,8.11,8.07,8.09,1468000.0,4.4747,4.4802,4.4581,4.4691,1468000.0
2006-09-29 12:30:00,8.09,8.1,8.07,8.08,844700.0,4.4691,4.4747,4.4581,4.4636,844700.0
2006-09-29 13:00:00,8.08,8.09,8.06,8.06,1559400.0,4.4636,4.4691,4.4526,4.4526,1559400.0
2006-09-29 13:30:00,8.06,8.12,8.04,8.11,3962000.0,4.4526,4.4857,4.4415,4.4802,3962000.0
2006-09-29 14:00:00,8.11,8.13,8.1,8.11,790000.0,4.4802,4.4912,4.4747,4.4802,790000.0
2006-09-29 14:30:00,8.11,8.15,8.1,8.14,2742900.0,4.4802,4.5023,4.4747,4.4968,2742900.0
2006-09-29 15:00:00,8.13,8.14,8.12,8.13,768000.0,4.4912,4.4968,4.4857,4.4912,768000.0
2006-09-29 15:30:00,8.14,8.14,8.1,8.11,2026300.0,4.4968,4.4968,4.4747,4.4802,2026300.0
2006-10-02 09:30:00,8.1,8.19,8.05,8.19,1926400.0,4.4747,4.5244,4.447,4.5244,1926400.0
2006-10-02 10:00:00,8.19,8.2,8.14,8.18,1470600.0,4.5244,4.5299,4.4968,4.5189,1470600.0
2006-10-02 10:30:00,8.17,8.18,8.11,8.17,1084100.0,4.5133,4.5189,4.4802,4.5133,1084100.0
2006-10-02 11:00:00,8.16,8.17,8.14,8.15,649100.0,4.5078,4.5133,4.4968,4.5023,649100.0
2006-10-02 11:30:00,8.16,8.2,8.15,8.19,1383800.0,4.5078,4.5299,4.5023,4.5244,1383800.0
2006-10-02 12:00:00,8.19,8.2,8.18,8.18,796900.0,4.5244,4.5299,4.5189,4.5189,796900.0
2006-10-02 12:30:00,8.18,8.25,8.16,8.18,580200.0,4.5189,4.5575,4.5078,4.5189,580200.0
2006-10-02 13:00:00,8.19,8.2,8.17,8.2,617300.0,4.5244,4.5299,4.5133,4.5299,617300.0
2006-10-02 13:30:00,8.19,8.22,8.13,8.14,2081200.0,4.5244,4.5409,4.4912,4.4968,2081200.0
2006-10-02 14:00:00,8.14,8.17,8.13,8.17,1151200.0,4.4968,4.5133,4.4912,4.5133,1151200.0
2006-10-02 14:30:00,8.17,8.19,8.16,8.17,1018000.0,4.5133,4.5244,4.5078,4.5133,1018000.0
2006-10-02 15:00:00,8.17,8.18,8.14,8.17,835700.0,4.5133,4.5189,4.4968,4.5133,835700.0
2006-10-02 15:30:00,8.17,8.17,8.12,8.14,1446400.0,4.5133,4.5133,4.4857,4.4968,1446400.0
2006-10-03 09:30:00,8.16,8.18,8.08,8.12,4236300.0,4.5078,4.5189,4.4636,4.4857,4236300.0
2006-10-03 10:00:00,8.11,8.14,8.09,8.1,1099100.0,4.4802,4.4968,4.4691,4.4747,1099100.0
2006-10-03 10:30:00,8.1,8.12,8.09,8.12,603900.0,4.4747,4.4857,4.4691,4.4857,603900.0
2006-10-03 11:00:00,8.11,8.12,8.09,8.11,961400.0,4.4802,4.4857,4.4691,4.4802,961400.0
2006-10-03 11:30:00,8.1,8.12,8.09,8.1,1129800.0,4.4747,4.4857,4.4691,4.4747,1129800.0
2006-10-03 12:00:00,8.11,8.19,8.1,8.16,4962000.0,4.4802,4.5244,4.4747,4.5078,4962000.0
2006-10-03 12:30:00,8.16,8.21,8.15,8.2,2129500.0,4.5078,4.5354,4.5023,4.5299,2129500.0
2006-10-03 13:00:00,8.21,8.25,8.2,8.21,2482600.0,4.5354,4.5575,4.5299,4.5354,2482600.0
2006-10-03 13:30:00,8.22,8.24,8.2,8.23,1465000.0,4.5409,4.552,4.5299,4.5465,1465000.0
2006-10-03 14:00:00,8.23,8.28,8.23,8.25,2176300.0,4.5465,4.5741,4.5465,4.5575,2176300.0
2006-10-03 14:30:00,8.25,8.29,8.25,8.28,1274800.0,4.5575,4.5796,4.5575,4.5741,1274800.0
2006-10-03 15:00:00,8.28,8.35,8.27,8.33,2663200.0,4.5741,4.6128,4.5686,4.6017,2663200.0
2006-10-03 15:30:00,8.33,8.35,8.17,8.23,5483600.0,4.6017,4.6128,4.5133,4.5465,5483600.0
2006-10-04 09:30:00,8.12,8.25,8.11,8.2,2408100.0,4.4857,4.5575,4.4802,4.5299,2408100.0
2006-10-04 10:00:00,8.18,8.32,8.16,8.25,2566800.0,4.5189,4.5962,4.5078,4.5575,2566800.0
2006-10-04 10:30:00,8.24,8.31,8.23,8.27,1688500.0,4.552,4.5907,4.5465,4.5686,1688500.0
2006-10-04 11:00:00,8.27,8.3,8.26,8.26,1496200.0,4.5686,4.5851,4.563,4.563,1496200.0
2006-10-04 11:30:00,8.26,8.56,8.26,8.55,13248100.0,4.563,4.7288,4.563,4.7232,13248100.0
2006-10-04 12:00:00,8.55,8.56,8.42,8.42,8722400.0,4.7232,4.7288,4.6514,4.6514,8722400.0
2006-10-04 12:30:00,8.42,8.46,8.37,8.42,4875900.0,4.6514,4.6735,4.6238,4.6514,4875900.0
2006-10-04 13:00:00,8.42,8.51,8.42,8.51,3299400.0,4.6514,4.7012,4.6514,4.7012,3299400.0
2006-10-04 13:30:00,8.51,8.59,8.5,8.56,4307000.0,4.7012,4.7453,4.6956,4.7288,4307000.0
2006-10-04 14:00:00,8.56,8.6,8.49,8.54,2983400.0,4.7288,4.7509,4.6901,4.7177,2983400.0
2006-10-04 14:30:00,8.54,8.55,8.51,8.55,1772300.0,4.7177,4.7232,4.7012,4.7232,1772300.0
2006-10-04 15:00:00,8.55,8.57,8.54,8.56,2517800.0,4.7232,4.7343,4.7177,4.7288,2517800.0
2006-10-04 15:30:00,8.56,8.59,8.52,8.58,4153500.0,4.7288,4.7453,4.7067,4.7398,4153500.0
2006-10-05 09:30:00,8.48,8.52,8.31,8.32,5500400.0,4.6846,4.7067,4.5907,4.5962,5500400.0
2006-10-05 10:00:00,8.32,8.34,8.26,8.33,4194900.0,4.5962,4.6072,4.563,4.6017,4194900.0
2006-10-05 10:30:00,8.33,8.34,8.31,8.34,1819600.0,4.6017,4.6072,4.5907,4.6072,1819600.0
2006-10-05 11:00:00,8.34,8.34,8.31,8.34,1389500.0,4.6072,4.6072,4.5907,4.6072,1389500.0
2006-10-05 11:30:00,8.33,8.4,8.33,8.36,1730700.0,4.6017,4.6404,4.6017,4.6183,1730700.0
2006-10-05 12:00:00,8.36,8.37,8.34,8.35,1546000.0,4.6183,4.6238,4.6072,4.6128,1546000.0
2006-10-05 12:30:00,8.36,8.36,8.33,8.34,564100.0,4.6183,4.6183,4.6017,4.6072,564100.0
2006-10-05 13:00:00,8.34,8.34,8.33,8.34,507000.0,4.6072,4.6072,4.6017,4.6072,507000.0
2006-10-05 13:30:00,8.34,8.37,8.33,8.35,1549600.0,4.6072,4.6238,4.6017,4.6128,1549600.0
2006-10-05 14:00:00,8.36,8.36,8.33,8.34,702500.0,4.6183,4.6183,4.6017,4.6072,702500.0
2006-10-05 14:30:00,8.34,8.35,8.33,8.33,985200.0,4.6072,4.6128,4.6017,4.6017,985200.0
2006-10-05 15:00:00,8.34,8.35,8.33,8.34,1203700.0,4.6072,4.6128,4.6017,4.6072,1203700.0
2006-10-05 15:30:00,8.34,8.35,8.31,8.33,2540000.0,4.6072,4.6128,4.5907,4.6017,2540000.0
2006-10-06 09:30:00,8.34,8.35,8.26,8.34,2408900.0,4.6072,4.6128,4.563,4.6072,2408900.0
2006-10-06 10:00:00,8.34,8.36,8.31,8.34,2030200.0,4.6072,4.6183,4.5907,4.6072,2030200.0
2006-10-06 10:30:00,8.33,8.41,8.33,8.41,2211800.0,4.6017,4.6459,4.6017,4.6459,2211800.0
2006-10-06 11:00:00,8.41,8.41,8.38,8.4,836800.0,4.6459,4.6459,4.6293,4.6404,836800.0
2006-10-06 11:30:00,8.4,8.4,8.36,8.37,1142700.0,4.6404,4.6404,4.6183,4.6238,1142700.0
2006-10-06 12:00:00,8.37,8.43,8.31,8.42,4261100.0,4.6238,4.657,4.5907,4.6514,4261100.0
2006-10-06 12:30:00,8.42,8.42,8.35,8.38,2066000.0,4.6514,4.6514,4.6128,4.6293,2066000.0
2006-10-06 13:00:00,8.38,8.4,8.35,8.36,2211900.0,4.6293,4.6404,4.6128,4.6183,2211900.0
2006-10-06 13:30:00,8.36,8.36,8.3,8.31,1484300.0,4.6183,4.6183,4.5851,4.5907,1484300.0
2006-10-06 14:00:00,8.32,8.32,8.29,8.3,1586700.0,4.5962,4.5962,4.5796,4.5851,1586700.0
2006-10-06 14:30:00,8.3,8.33,8.3,8.32,1654600.0,4.5851,4.6017,4.5851,4.5962,1654600.0
2006-10-06 15:00:00,8.32,8.33,8.27,8.28,2217400.0,4.5962,4.6017,4.5686,4.5741,2217400.0
2006-10-06 15:30:00,8.28,8.31,8.27,8.29,2350100.0,4.5741,4.5907,4.5686,4.5796,2350100.0
2006-10-09 09:30:00,8.3,8.31,8.17,8.23,3015200.0,4.5851,4.5907,4.5133,4.5465,3015200.0
2006-10-09 10:00:00,8.23,8.23,8.2,8.2,611100.0,4.5465,4.5465,4.5299,4.5299,611100.0
2006-10-09 10:30:00,8.2,8.21,8.18,8.2,1248000.0,4.5299,4.5354,4.5189,4.5299,1248000.0
2006-10-09 11:00:00,8.2,8.21,8.17,8.21,1497700.0,4.5299,4.5354,4.5133,4.5354,1497700.0
2006-10-09 11:30:00,8.2,8.22,8.19,8.2,1330700.0,4.5299,4.5409,4.5244,4.5299,1330700.0
2006-10-09 12:00:00,8.2,8.21,8.18,8.18,869700.0,4.5299,4.5354,4.5189,4.5189,869700.0
2006-10-09 12:30:00,8.19,8.21,8.17,8.2,1007400.0,4.5244,4.5354,4.5133,4.5299,1007400.0
2006-10-09 13:00:00,8.2,8.21,8.18,8.2,691800.0,4.5299,4.5354,4.5189,4.5299,691800.0
2006-10-09 13:30:00,8.2,8.2,8.17,8.19,1003500.0,4.5299,4.5299,4.5133,4.5244,1003500.0
2006-10-09 14:00:00,8.18,8.19,8.17,8.19,1106900.0,4.5189,4.5244,4.5133,4.5244,1106900.0
2006-10-09 14:30:00,8.18,8.2,8.18,8.2,892400.0,4.5189,4.5299,4.5189,4.5299,892400.0
2006-10-09 15:00:00,8.19,8.21,8.18,8.18,1345100.0,4.5244,4.5354,4.5189,4.5189,1345100.0
2006-10-09 15:30:00,8.18,8.2,8.18,8.19,1357100.0,4.5189,4.5299,4.5189,4.5244,1357100.0
2006-10-10 09:30:00,8.23,8.28,8.21,8.24,1606500.0,4.5465,4.5741,4.5354,4.552,1606500.0
2006-10-10 10:00:00,8.23,8.28,8.23,8.26,1855800.0,4.5465,4.5741,4.5465,4.563,1855800.0
2006-10-10 10:30:00,8.26,8.29,8.26,8.27,1002700.0,4.563,4.5796,4.563,4.5686,1002700.0
2006-10-10 11:00:00,8.27,8.29,8.26,8.28,1192800.0,4.5686,4.5796,4.563,4.5741,1192800.0
2006-10-10 11:30:00,8.28,8.29,8.27,8.28,750300.0,4.5741,4.5796,4.5686,4.5741,750300.0
2006-10-10 12:00:00,8.28,8.29,8.27,8.28,1931400.0,4.5741,4.5796,4.5686,4.5741,1931400.0
2006-10-10 12:30:00,8.28,8.29,8.26,8.27,1137700.0,4.5741,4.5796,4.563,4.5686,1137700.0
2006-10-10 13:00:00,8.27,8.28,8.26,8.26,355500.0,4.5686,4.5741,4.563,4.563,355500.0
2006-10-10 13:30:00,8.27,8.28,8.23,8.24,1133300.0,4.5686,4.5741,4.5465,4.552,1133300.0
2006-10-10 14:00:00,8.24,8.25,8.22,8.22,1265700.0,4.552,4.5575,4.5409,4.5409,1265700.0
2006-10-10 14:30:00,8.23,8.24,8.17,8.18,2152800.0,4.5465,4.552,4.5133,4.5189,2152800.0
2006-10-10 15:00:00,8.17,8.18,8.11,8.18,4971900.0,4.5133,4.5189,4.4802,4.5189,4971900.0
2006-10-10 15:30:00,8.18,8.2,8.15,8.19,3151300.0,4.5189,4.5299,4.5023,4.5244,3151300.0
2006-10-11 09:30:00,8.17,8.27,8.11,8.24,3425600.0,4.5133,4.5686,4.4802,4.552,3425600.0
2006-10-11 10:00:00,8.25,8.25,8.15,8.21,2299600.0,4.5575,4.5575,4.5023,4.5354,2299600.0
2006-10-11 10:30:00,8.22,8.34,8.2,8.29,3828800.0,4.5409,4.6072,4.5299,4.5796,3828800.0
2006-10-11 11:00:00,8.29,8.29,8.22,8.28,1544000.0,4.5796,4.5796,4.5409,4.5741,1544000.0
2006-10-11 11:30:00,8.28,8.28,8.26,8.27,615500.0,4.5741,4.5741,4.563,4.5686,615500.0
2006-10-11 12:00:00,8.27,8.28,8.27,8.27,345800.0,4.5686,4.5741,4.5686,4.5686,345800.0
2006-10-11 12:30:00,8.28,8.28,8.24,8.27,1023100.0,4.5741,4.5741,4.552,4.5686,1023100.0
2006-10-11 13:00:00,8.26,8.27,8.23,8.24,562000.0,4.563,4.5686,4.5465,4.552,562000.0
2006-10-11 13:30:00,8.23,8.27,8.23,8.27,841100.0,4.5465,4.5686,4.5465,4.5686,841100.0
2006-10-11 14:00:00,8.27,8.28,8.24,8.27,2469900.0,4.5686,4.5741,4.552,4.5686,2469900.0
2006-10-11 14:30:00,8.26,8.27,8.25,8.25,711300.0,4.563,4.5686,4.5575,4.5575,711300.0
2006-10-11 15:00:00,8.25,8.29,8.25,8.28,2258400.0,4.5575,4.5796,4.5575,4.5741,2258400.0
2006-10-11 15:30:00,8.28,8.29,8.24,8.28,4275700.0,4.5741,4.5796,4.552,4.5741,4275700.0
2006-10-12 09:30:00,8.3,8.33,8.17,8.27,4260000.0,4.5851,4.6017,4.5133,4.5686,4260000.0
2006-10-12 10:00:00,8.27,8.28,8.26,8.28,1031500.0,4.5686,4.5741,4.563,4.5741,1031500.0
2006-10-12 10:30:00,8.27,8.28,8.25,8.26,940600.0,4.5686,4.5741,4.5575,4.563,940600.0
2006-10-12 11:00:00,8.26,8.26,8.24,8.25,652000.0,4.563,4.563,4.552,4.5575,652000.0
2006-10-12 11:30:00,8.25,8.25,8.24,8.25,404100.0,4.5575,4.5575,4.552,4.5575,404100.0
2006-10-12 12:00:00,8.25,8.25,8.24,8.25,351000.0,4.5575,4.5575,4.552,4.5575,351000.0
2006-10-12 12:30:00,8.25,8.25,8.24,8.25,429400.0,4.5575,4.5575,4.552,4.5575,429400.0
2006-10-12 13:00:00,8.25,8.25,8.24,8.25,380800.0,4.5575,4.5575,4.552,4.5575,380800.0
2006-10-12 13:30:00,8.25,8.26,8.22,8.23,2623900.0,4.5575,4.563,4.5409,4.5465,2623900.0
2006-10-12 14:00:00,8.23,8.25,8.22,8.24,763100.0,4.5465,4.5575,4.5409,4.552,763100.0
2006-10-12 14:30:00,8.25,8.25,8.24,8.25,349800.0,4.5575,4.5575,4.552,4.5575,349800.0
2006-10-12 15:00:00,8.24,8.26,8.23,8.24,2210000.0,4.552,4.563,4.5465,4.552,2210000.0
2006-10-12 15:30:00,8.24,8.24,8.23,8.23,1454000.0,4.552,4.552,4.5465,4.5465,1454000.0
2006-10-13 09:30:00,8.23,8.24,8.19,8.2,1987600.0,4.5465,4.552,4.5244,4.5299,1987600.0
2006-10-13 10:00:00,8.21,8.22,8.19,8.19,1099500.0,4.5354,4.5409,4.5244,4.5244,1099500.0
2006-10-13 10:30:00,8.19,8.2,8.17,8.18,792400.0,4.5244,4.5299,4.5133,4.5189,792400.0
2006-10-13 11:00:00,8.18,8.19,8.17,8.17,1314600.0,4.5189,4.5244,4.5133,4.5133,1314600.0
2006-10-13 11:30:00,8.17,8.18,8.16,8.17,869400.0,4.5133,4.5189,4.5078,4.5133,869400.0
2006-10-13 12:00:00,8.16,8.18,8.15,8.16,1845000.0,4.5078,4.5189,4.5023,4.5078,1845000.0
2006-10-13 12:30:00,8.17,8.18,8.16,8.16,741800.0,4.5133,4.5189,4.5078,4.5078,741800.0
2006-10-13 13:00:00,8.16,8.17,8.15,8.16,911900.0,4.5078,4.5133,4.5023,4.5078,911900.0
2006-10-13 13:30:00,8.16,8.17,8.15,8.16,644300.0,4.5078,4.5133,4.5023,4.5078,644300.0
2006-10-13 14:00:00,8.16,8.17,8.16,8.16,490900.0,4.5078,4.5133,4.5078,4.5078,490900.0
2006-10-13 14:30:00,8.16,8.17,8.15,8.15,747400.0,4.5078,4.5133,4.5023,4.5023,747400.0
2006-10-13 15:00:00,8.15,8.16,8.13,8.13,1554600.0,4.5023,4.5078,4.4912,4.4912,1554600.0
2006-10-13 15:30:00,8.13,8.18,8.13,8.16,2225600.0,4.4912,4.5189,4.4912,4.5078,2225600.0
2006-10-16 09:30:00,8.17,8.18,8.12,8.14,1283100.0,4.5133,4.5189,4.4857,4.4968,1283100.0
2006-10-16 10:00:00,8.14,8.17,8.1,8.1,2297200.0,4.4968,4.5133,4.4747,4.4747,2297200.0
2006-10-16 10:30:00,8.1,8.13,8.08,8.1,1420400.0,4.4747,4.4912,4.4636,4.4747,1420400.0
2006-10-16 11:00:00,8.1,8.13,8.09,8.13,1525000.0,4.4747,4.4912,4.4691,4.4912,1525000.0
2006-10-16 11:30:00,8.12,8.13,8.1,8.11,586000.0,4.4857,4.4912,4.4747,4.4802,586000.0
2006-10-16 12:00:00,8.1,8.12,8.1,8.11,354100.0,4.4747,4.4857,4.4747,4.4802,354100.0
2006-10-16 12:30:00,8.11,8.12,8.1,8.11,427700.0,4.4802,4.4857,4.4747,4.4802,427700.0
2006-10-16 13:00:00,8.11,8.12,8.1,8.11,507000.0,4.4802,4.4857,4.4747,4.4802,507000.0
2006-10-16 13:30:00,8.11,8.12,8.11,8.12,283600.0,4.4802,4.4857,4.4802,4.4857,283600.0
2006-10-16 14:00:00,8.11,8.12,8.11,8.12,620400.0,4.4802,4.4857,4.4802,4.4857,620400.0
2006-10-16 14:30:00,8.11,8.12,8.1,8.11,705200.0,4.4802,4.4857,4.4747,4.4802,705200.0
2006-10-16 15:00:00,8.11,8.11,8.09,8.09,1159600.0,4.4802,4.4802,4.4691,4.4691,1159600.0
2006-10-16 15:30:00,8.09,8.1,8.08,8.08,1323900.0,4.4691,4.4747,4.4636,4.4636,1323900.0
2006-10-17 09:30:00,7.99,8.0,7.85,8.0,6530600.0,4.4139,4.4194,4.3366,4.4194,6530600.0
2006-10-17 10:00:00,8.0,8.0,7.97,8.0,1667700.0,4.4194,4.4194,4.4028,4.4194,1667700.0
2006-10-17 10:30:00,8.0,8.0,7.96,7.96,1396700.0,4.4194,4.4194,4.3973,4.3973,1396700.0
2006-10-17 11:00:00,7.96,7.97,7.94,7.96,1176200.0,4.3973,4.4028,4.3863,4.3973,1176200.0
2006-10-17 11:30:00,7.95,7.97,7.9,7.97,3458000.0,4.3918,4.4028,4.3642,4.4028,3458000.0
2006-10-17 12:00:00,7.97,8.0,7.95,7.96,2054400.0,4.4028,4.4194,4.3918,4.3973,2054400.0
2006-10-17 12:30:00,7.97,7.97,7.95,7.95,4381700.0,4.4028,4.4028,4.3918,4.3918,4381700.0
2006-10-17 13:00:00,7.96,7.96,7.95,7.96,629400.0,4.3973,4.3973,4.3918,4.3973,629400.0
2006-10-17 13:30:00,7.96,7.99,7.95,7.98,1071700.0,4.3973,4.4139,4.3918,4.4084,1071700.0
2006-10-17 14:00:00,7.98,7.99,7.98,7.99,481000.0,4.4084,4.4139,4.4084,4.4139,481000.0
2006-10-17 14:30:00,7.98,8.0,7.97,8.0,1358500.0,4.4084,4.4194,4.4028,4.4194,1358500.0
2006-10-17 15:00:00,8.0,8.02,7.99,8.01,1468400.0,4.4194,4.4305,4.4139,4.4249,1468400.0
2006-10-17 15:30:00,8.02,8.03,8.0,8.03,2311200.0,4.4305,4.436,4.4194,4.436,2311200.0
2006-10-18 09:30:00,8.05,8.15,8.03,8.09,2457400.0,4.447,4.5023,4.436,4.4691,2457400.0
2006-10-18 10:00:00,8.09,8.12,8.02,8.03,2493400.0,4.4691,4.4857,4.4305,4.436,2493400.0
2006-10-18 10:30:00,8.03,8.07,8.02,8.05,1504600.0,4.436,4.4581,4.4305,4.447,1504600.0
2006-10-18 11:00:00,8.06,8.08,8.05,8.08,1126500.0,4.4526,4.4636,4.447,4.4636,1126500.0
2006-10-18 11:30:00,8.08,8.15,8.05,8.06,1794400.0,4.4636,4.5023,4.447,4.4526,1794400.0
2006-10-18 12:00:00,8.05,8.07,8.05,8.06,484200.0,4.447,4.4581,4.447,4.4526,484200.0
2006-10-18 12:30:00,8.05,8.07,8.05,8.05,843900.0,4.447,4.4581,4.447,4.447,843900.0
2006-10-18 13:00:00,8.06,8.06,8.05,8.06,628000.0,4.4526,4.4526,4.447,4.4526,628000.0
2006-10-18 13:30:00,8.06,8.09,8.04,8.09,2729900.0,4.4526,4.4691,4.4415,4.4691,2729900.0
2006-10-18 14:00:00,8.08,8.09,8.05,8.05,625500.0,4.4636,4.4691,4.447,4.447,625500.0
2006-10-18 14:30:00,8.05,8.08,8.05,8.08,1184700.0,4.447,4.4636,4.447,4.4636,1184700.0
2006-10-18 15:00:00,8.07,8.09,8.06,8.06,955500.0,4.4581,4.4691,4.4526,4.4526,955500.0
2006-10-18 15:30:00,8.06,8.07,8.04,8.05,994900.0,4.4526,4.4581,4.4415,4.447,994900.0
2006-10-19 09:30:00,8.01,8.07,8.01,8.02,783800.0,4.4249,4.4581,4.4249,4.4305,783800.0
2006-10-19 10:00:00,8.01,8.03,7.97,8.02,2297000.0,4.4249,4.436,4.4028,4.4305,2297000.0
2006-10-19 10:30:00,8.02,8.02,8.01,8.02,470300.0,4.4305,4.4305,4.4249,4.4305,470300.0
2006-10-19 11:00:00,8.03,8.03,8.0,8.01,725500.0,4.436,4.436,4.4194,4.4249,725500.0
2006-10-19 11:30:00,8.01,8.03,8.0,8.02,612000.0,4.4249,4.436,4.4194,4.4305,612000.0
2006-10-19 12:00:00,8.03,8.03,8.01,8.01,454700.0,4.436,4.436,4.4249,4.4249,454700.0
2006-10-19 12:30:00,8.01,8.02,8.01,8.01,448400.0,4.4249,4.4305,4.4249,4.4249,448400.0
2006-10-19 13:00:00,8.02,8.03,8.01,8.03,703600.0,4.4305,4.436,4.4249,4.436,703600.0
2006-10-19 13:30:00,8.02,8.07,8.02,8.06,1097400.0,4.4305,4.4581,4.4305,4.4526,1097400.0
2006-10-19 14:00:00,8.06,8.07,8.05,8.05,728800.0,4.4526,4.4581,4.447,4.447,728800.0
2006-10-19 14:30:00,8.05,8.06,8.01,8.03,1942800.0,4.447,4.4526,4.4249,4.436,1942800.0
2006-10-19 15:00:00,8.04,8.04,8.03,8.03,460400.0,4.4415,4.4415,4.436,4.436,460400.0
2006-10-19 15:30:00,8.03,8.04,8.02,8.02,1324800.0,4.436,4.4415,4.4305,4.4305,1324800.0
2006-10-20 09:30:00,8.07,8.07,7.93,7.98,3140800.0,4.4581,4.4581,4.3807,4.4084,3140800.0
2006-10-20 10:00:00,7.98,8.02,7.98,8.01,1158300.0,4.4084,4.4305,4.4084,4.4249,1158300.0
2006-10-20 10:30:00,8.01,8.03,7.99,8.0,2175500.0,4.4249,4.436,4.4139,4.4194,2175500.0
2006-10-20 11:00:00,8.01,8.01,7.97,7.99,2790500.0,4.4249,4.4249,4.4028,4.4139,2790500.0
2006-10-20 11:30:00,7.99,7.99,7.95,7.96,1848600.0,4.4139,4.4139,4.3918,4.3973,1848600.0
2006-10-20 12:00:00,7.96,7.97,7.95,7.96,1450700.0,4.3973,4.4028,4.3918,4.3973,1450700.0
2006-10-20 12:30:00,7.96,8.0,7.93,7.99,3199900.0,4.3973,4.4194,4.3807,4.4139,3199900.0
2006-10-20 13:00:00,7.98,8.04,7.98,8.02,2923300.0,4.4084,4.4415,4.4084,4.4305,2923300.0
2006-10-20 13:30:00,8.02,8.03,8.0,8.02,515100.0,4.4305,4.436,4.4194,4.4305,515100.0
2006-10-20 14:00:00,8.02,8.03,8.01,8.02,338500.0,4.4305,4.436,4.4249,4.4305,338500.0
2006-10-20 14:30:00,8.02,8.03,8.01,8.02,792400.0,4.4305,4.436,4.4249,4.4305,792400.0
2006-10-20 15:00:00,8.02,8.03,8.02,8.02,1052300.0,4.4305,4.436,4.4305,4.4305,1052300.0
2006-10-20 15:30:00,8.02,8.03,8.0,8.0,2009400.0,4.4305,4.436,4.4194,4.4194,2009400.0
2006-10-23 09:30:00,7.86,8.03,7.81,8.02,6544500.0,4.3421,4.436,4.3145,4.4305,6544500.0
2006-10-23 10:00:00,8.02,8.03,7.88,7.89,3942400.0,4.4305,4.436,4.3531,4.3586,3942400.0
2006-10-23 10:30:00,7.88,7.94,7.87,7.89,3281400.0,4.3531,4.3863,4.3476,4.3586,3281400.0
2006-10-23 11:00:00,7.89,7.98,7.88,7.89,2750300.0,4.3586,4.4084,4.3531,4.3586,2750300.0
2006-10-23 11:30:00,7.89,7.89,7.86,7.86,2465900.0,4.3586,4.3586,4.3421,4.3421,2465900.0
2006-10-23 12:00:00,7.87,7.9,7.86,7.88,2396900.0,4.3476,4.3642,4.3421,4.3531,2396900.0
2006-10-23 12:30:00,7.88,7.89,7.87,7.87,900000.0,4.3531,4.3586,4.3476,4.3476,900000.0
2006-10-23 13:00:00,7.87,7.88,7.86,7.87,1438400.0,4.3476,4.3531,4.3421,4.3476,1438400.0
2006-10-23 13:30:00,7.86,7.89,7.86,7.89,1325600.0,4.3421,4.3586,4.3421,4.3586,1325600.0
2006-10-23 14:00:00,7.89,7.89,7.87,7.88,1069200.0,4.3586,4.3586,4.3476,4.3531,1069200.0
2006-10-23 14:30:00,7.87,7.91,7.87,7.89,1697900.0,4.3476,4.3697,4.3476,4.3586,1697900.0
2006-10-23 15:00:00,7.89,7.91,7.89,7.9,1258600.0,4.3586,4.3697,4.3586,4.3642,1258600.0
2006-10-23 15:30:00,7.89,7.91,7.88,7.89,2458600.0,4.3586,4.3697,4.3531,4.3586,2458600.0
2006-10-24 09:30:00,8.02,8.05,7.95,8.03,3764600.0,4.4305,4.447,4.3918,4.436,3764600.0
2006-10-24 10:00:00,8.03,8.1,8.02,8.08,3575400.0,4.436,4.4747,4.4305,4.4636,3575400.0
2006-10-24 10:30:00,8.08,8.15,8.08,8.15,3392100.0,4.4636,4.5023,4.4636,4.5023,3392100.0
2006-10-24 11:00:00,8.15,8.15,8.11,8.14,1912300.0,4.5023,4.5023,4.4802,4.4968,1912300.0
2006-10-24 11:30:00,8.15,8.15,8.1,8.11,2218800.0,4.5023,4.5023,4.4747,4.4802,2218800.0
2006-10-24 12:00:00,8.12,8.16,8.11,8.14,2664400.0,4.4857,4.5078,4.4802,4.4968,2664400.0
2006-10-24 12:30:00,8.13,8.15,8.1,8.1,1112400.0,4.4912,4.5023,4.4747,4.4747,1112400.0
2006-10-24 13:00:00,8.1,8.14,8.1,8.13,1261300.0,4.4747,4.4968,4.4747,4.4912,1261300.0
2006-10-24 13:30:00,8.13,8.2,8.13,8.19,2183500.0,4.4912,4.5299,4.4912,4.5244,2183500.0
2006-10-24 14:00:00,8.2,8.28,8.19,8.23,3902200.0,4.5299,4.5741,4.5244,4.5465,3902200.0
2006-10-24 14:30:00,8.24,8.26,8.2,8.25,2710400.0,4.552,4.563,4.5299,4.5575,2710400.0
2006-10-24 15:00:00,8.25,8.28,8.22,8.27,2337300.0,4.5575,4.5741,4.5409,4.5686,2337300.0
2006-10-24 15:30:00,8.27,8.31,8.26,8.29,3810000.0,4.5686,4.5907,4.563,4.5796,3810000.0
2006-10-25 09:30:00,8.3,8.65,8.3,8.54,8860600.0,4.5851,4.7785,4.5851,4.7177,8860600.0
2006-10-25 10:00:00,8.54,8.58,8.5,8.52,6127100.0,4.7177,4.7398,4.6956,4.7067,6127100.0
2006-10-25 10:30:00,8.52,8.53,8.43,8.46,4274500.0,4.7067,4.7122,4.657,4.6735,4274500.0
2006-10-25 11:00:00,8.46,8.49,8.44,8.45,2367100.0,4.6735,4.6901,4.6625,4.668,2367100.0
2006-10-25 11:30:00,8.45,8.48,8.45,8.47,2013800.0,4.668,4.6846,4.668,4.6791,2013800.0
2006-10-25 12:00:00,8.47,8.49,8.47,8.47,1759100.0,4.6791,4.6901,4.6791,4.6791,1759100.0
2006-10-25 12:30:00,8.48,8.48,8.45,8.47,1366300.0,4.6846,4.6846,4.668,4.6791,1366300.0
2006-10-25 13:00:00,8.47,8.48,8.45,8.48,1297800.0,4.6791,4.6846,4.668,4.6846,1297800.0
2006-10-25 13:30:00,8.47,8.5,8.47,8.48,1457400.0,4.6791,4.6956,4.6791,4.6846,1457400.0
2006-10-25 14:00:00,8.48,8.53,8.46,8.47,2342500.0,4.6846,4.7122,4.6735,4.6791,2342500.0
2006-10-25 14:30:00,8.47,8.5,8.47,8.48,1732800.0,4.6791,4.6956,4.6791,4.6846,1732800.0
2006-10-25 15:00:00,8.49,8.5,8.46,8.48,1956600.0,4.6901,4.6956,4.6735,4.6846,1956600.0
2006-10-25 15:30:00,8.47,8.49,8.46,8.48,4638800.0,4.6791,4.6901,4.6735,4.6846,4638800.0
2006-10-26 09:30:00,8.59,8.67,8.54,8.62,4843500.0,4.7453,4.7895,4.7177,4.7619,4843500.0
2006-10-26 10:00:00,8.61,8.62,8.51,8.54,3316200.0,4.7564,4.7619,4.7012,4.7177,3316200.0
2006-10-26 10:30:00,8.54,8.59,8.52,8.59,1733300.0,4.7177,4.7453,4.7067,4.7453,1733300.0
2006-10-26 11:00:00,8.58,8.59,8.53,8.56,1930400.0,4.7398,4.7453,4.7122,4.7288,1930400.0
2006-10-26 11:30:00,8.55,8.57,8.54,8.55,1108200.0,4.7232,4.7343,4.7177,4.7232,1108200.0
2006-10-26 12:00:00,8.55,8.58,8.54,8.57,1036100.0,4.7232,4.7398,4.7177,4.7343,1036100.0
2006-10-26 12:30:00,8.57,8.58,8.52,8.53,1824500.0,4.7343,4.7398,4.7067,4.7122,1824500.0
2006-10-26 13:00:00,8.53,8.53,8.49,8.49,1253300.0,4.7122,4.7122,4.6901,4.6901,1253300.0
2006-10-26 13:30:00,8.49,8.55,8.49,8.5,2041000.0,4.6901,4.7232,4.6901,4.6956,2041000.0
2006-10-26 14:00:00,8.49,8.54,8.49,8.52,1051000.0,4.6901,4.7177,4.6901,4.7067,1051000.0
2006-10-26 14:30:00,8.51,8.54,8.51,8.53,1162900.0,4.7012,4.7177,4.7012,4.7122,1162900.0
2006-10-26 15:00:00,8.53,8.54,8.52,8.52,773900.0,4.7122,4.7177,4.7067,4.7067,773900.0
2006-10-26 15:30:00,8.52,8.54,8.45,8.48,3088000.0,4.7067,4.7177,4.668,4.6846,3088000.0
2006-10-27 09:30:00,8.49,8.49,8.32,8.35,2430600.0,4.6901,4.6901,4.5962,4.6128,2430600.0
2006-10-27 10:00:00,8.33,8.37,8.27,8.36,2996100.0,4.6017,4.6238,4.5686,4.6183,2996100.0
2006-10-27 10:30:00,8.37,8.39,8.35,8.37,770300.0,4.6238,4.6349,4.6128,4.6238,770300.0
2006-10-27 11:00:00,8.37,8.44,8.35,8.4,1749000.0,4.6238,4.6625,4.6128,4.6404,1749000.0
2006-10-27 11:30:00,8.4,8.41,8.37,8.38,744100.0,4.6404,4.6459,4.6238,4.6293,744100.0
2006-10-27 12:00:00,8.37,8.39,8.37,8.38,332100.0,4.6238,4.6349,4.6238,4.6293,332100.0
2006-10-27 12:30:00,8.38,8.4,8.36,8.39,812000.0,4.6293,4.6404,4.6183,4.6349,812000.0
2006-10-27 13:00:00,8.39,8.43,8.39,8.41,633500.0,4.6349,4.657,4.6349,4.6459,633500.0
2006-10-27 13:30:00,8.41,8.42,8.39,8.4,799100.0,4.6459,4.6514,4.6349,4.6404,799100.0
2006-10-27 14:00:00,8.41,8.41,8.38,8.39,686100.0,4.6459,4.6459,4.6293,4.6349,686100.0
2006-10-27 14:30:00,8.38,8.4,8.35,8.35,614200.0,4.6293,4.6404,4.6128,4.6128,614200.0
2006-10-27 15:00:00,8.36,8.41,8.34,8.4,1365100.0,4.6183,4.6459,4.6072,4.6404,1365100.0
2006-10-27 15:30:00,8.39,8.4,8.27,8.3,2117600.0,4.6349,4.6404,4.5686,4.5851,2117600.0
2006-10-30 09:30:00,8.3,8.3,8.1,8.17,2815400.0,4.5851,4.5851,4.4747,4.5133,2815400.0
2006-10-30 10:00:00,8.17,8.18,8.08,8.09,2527400.0,4.5133,4.5189,4.4636,4.4691,2527400.0
2006-10-30 10:30:00,8.1,8.16,8.09,8.14,3189900.0,4.4747,4.5078,4.4691,4.4968,3189900.0
2006-10-30 11:00:00,8.14,8.18,8.14,8.16,1218900.0,4.4968,4.5189,4.4968,4.5078,1218900.0
2006-10-30 11:30:00,8.16,8.18,8.13,8.16,848500.0,4.5078,4.5189,4.4912,4.5078,848500.0
2006-10-30 12:00:00,8.16,8.17,8.13,8.14,636200.0,4.5078,4.5133,4.4912,4.4968,636200.0
2006-10-30 12:30:00,8.13,8.16,8.12,8.14,1068900.0,4.4912,4.5078,4.4857,4.4968,1068900.0
2006-10-30 13:00:00,8.14,8.16,8.14,8.16,388400.0,4.4968,4.5078,4.4968,4.5078,388400.0
2006-10-30 13:30:00,8.15,8.17,8.14,8.16,845500.0,4.5023,4.5133,4.4968,4.5078,845500.0
2006-10-30 14:00:00,8.16,8.18,8.16,8.17,615700.0,4.5078,4.5189,4.5078,4.5133,615700.0
2006-10-30 14:30:00,8.17,8.19,8.17,8.18,655700.0,4.5133,4.5244,4.5133,4.5189,655700.0
2006-10-30 15:00:00,8.18,8.24,8.18,8.23,1835600.0,4.5189,4.552,4.5189,4.5465,1835600.0
2006-10-30 15:30:00,8.23,8.25,8.21,8.24,2287800.0,4.5465,4.5575,4.5354,4.552,2287800.0
2006-10-31 09:30:00,8.3,8.45,8.3,8.34,2380700.0,4.5851,4.668,4.5851,4.6072,2380700.0
2006-10-31 10:00:00,8.33,8.4,8.33,8.38,886800.0,4.6017,4.6404,4.6017,4.6293,886800.0
2006-10-31 10:30:00,8.38,8.38,8.32,8.34,870900.0,4.6293,4.6293,4.5962,4.6072,870900.0
2006-10-31 11:00:00,8.33,8.37,8.32,8.36,974600.0,4.6017,4.6238,4.5962,4.6183,974600.0
2006-10-31 11:30:00,8.36,8.37,8.32,8.32,757200.0,4.6183,4.6238,4.5962,4.5962,757200.0
2006-10-31 12:00:00,8.33,8.34,8.3,8.3,468600.0,4.6017,4.6072,4.5851,4.5851,468600.0
2006-10-31 12:30:00,8.3,8.31,8.26,8.27,473200.0,4.5851,4.5907,4.563,4.5686,473200.0
2006-10-31 13:00:00,8.27,8.29,8.27,8.28,252500.0,4.5686,4.5796,4.5686,4.5741,252500.0
2006-10-31 13:30:00,8.28,8.28,8.26,8.27,538700.0,4.5741,4.5741,4.563,4.5686,538700.0
2006-10-31 14:00:00,8.26,8.27,8.15,8.17,1634900.0,4.563,4.5686,4.5023,4.5133,1634900.0
2006-10-31 14:30:00,8.18,8.29,8.17,8.25,1217200.0,4.5189,4.5796,4.5133,4.5575,1217200.0
2006-10-31 15:00:00,8.25,8.28,8.21,8.28,1184200.0,4.5575,4.5741,4.5354,4.5741,1184200.0
2006-10-31 15:30:00,8.28,8.32,8.27,8.27,1564500.0,4.5741,4.5962,4.5686,4.5686,1564500.0
2006-11-01 09:30:00,8.33,8.41,8.32,8.39,1673300.0,4.6017,4.6459,4.5962,4.6349,1673300.0
2006-11-01 10:00:00,8.39,8.4,8.34,8.35,1247000.0,4.6349,4.6404,4.6072,4.6128,1247000.0
2006-11-01 10:30:00,8.34,8.37,8.34,8.36,641400.0,4.6072,4.6238,4.6072,4.6183,641400.0
2006-11-01 11:00:00,8.37,8.47,8.36,8.45,2145900.0,4.6238,4.6791,4.6183,4.668,2145900.0
2006-11-01 11:30:00,8.44,8.48,8.42,8.42,1435300.0,4.6625,4.6846,4.6514,4.6514,1435300.0
2006-11-01 12:00:00,8.42,8.49,8.4,8.42,2217800.0,4.6514,4.6901,4.6404,4.6514,2217800.0
2006-11-01 12:30:00,8.41,8.51,8.38,8.48,3434600.0,4.6459,4.7012,4.6293,4.6846,3434600.0
2006-11-01 13:00:00,8.47,8.5,8.44,8.5,1758100.0,4.6791,4.6956,4.6625,4.6956,1758100.0
2006-11-01 13:30:00,8.5,8.51,8.48,8.49,1015500.0,4.6956,4.7012,4.6846,4.6901,1015500.0
2006-11-01 14:00:00,8.49,8.49,8.45,8.46,878400.0,4.6901,4.6901,4.668,4.6735,878400.0
2006-11-01 14:30:00,8.46,8.52,8.45,8.5,2030500.0,4.6735,4.7067,4.668,4.6956,2030500.0
2006-11-01 15:00:00,8.51,8.51,8.49,8.5,1750600.0,4.7012,4.7012,4.6901,4.6956,1750600.0
2006-11-01 15:30:00,8.5,8.51,8.48,8.5,2973300.0,4.6956,4.7012,4.6846,4.6956,2973300.0
2006-11-02 09:30:00,8.52,8.58,8.28,8.41,4021000.0,4.7067,4.7398,4.5741,4.6459,4021000.0
2006-11-02 10:00:00,8.4,8.45,8.4,8.45,1371700.0,4.6404,4.668,4.6404,4.668,1371700.0
2006-11-02 10:30:00,8.45,8.49,8.44,8.46,1598400.0,4.668,4.6901,4.6625,4.6735,1598400.0
2006-11-02 11:00:00,8.46,8.5,8.46,8.5,1015000.0,4.6735,4.6956,4.6735,4.6956,1015000.0
2006-11-02 11:30:00,8.5,8.52,8.48,8.49,1125500.0,4.6956,4.7067,4.6846,4.6901,1125500.0
2006-11-02 12:00:00,8.48,8.49,8.43,8.45,912100.0,4.6846,4.6901,4.657,4.668,912100.0
2006-11-02 12:30:00,8.46,8.5,8.45,8.48,974700.0,4.6735,4.6956,4.668,4.6846,974700.0
2006-11-02 13:00:00,8.49,8.5,8.48,8.49,409700.0,4.6901,4.6956,4.6846,4.6901,409700.0
2006-11-02 13:30:00,8.5,8.52,8.49,8.52,1094900.0,4.6956,4.7067,4.6901,4.7067,1094900.0
2006-11-02 14:00:00,8.52,8.54,8.46,8.48,2501500.0,4.7067,4.7177,4.6735,4.6846,2501500.0
2006-11-02 14:30:00,8.46,8.51,8.46,8.5,886400.0,4.6735,4.7012,4.6735,4.6956,886400.0
2006-11-02 15:00:00,8.5,8.55,8.5,8.55,1830900.0,4.6956,4.7232,4.6956,4.7232,1830900.0
2006-11-02 15:30:00,8.55,8.56,8.54,8.55,2656100.0,4.7232,4.7288,4.7177,4.7232,2656100.0
2006-11-03 09:30:00,8.58,8.58,8.5,8.51,1096900.0,4.7398,4.7398,4.6956,4.7012,1096900.0
2006-11-03 10:00:00,8.51,8.54,8.5,8.5,1112700.0,4.7012,4.7177,4.6956,4.6956,1112700.0
2006-11-03 10:30:00,8.5,8.56,8.45,8.46,1813000.0,4.6956,4.7288,4.668,4.6735,1813000.0
2006-11-03 11:00:00,8.46,8.47,8.44,8.44,491300.0,4.6735,4.6791,4.6625,4.6625,491300.0
2006-11-03 11:30:00,8.44,8.45,8.41,8.42,687100.0,4.6625,4.668,4.6459,4.6514,687100.0
2006-11-03 12:00:00,8.42,8.43,8.4,8.41,615900.0,4.6514,4.657,4.6404,4.6459,615900.0
2006-11-03 12:30:00,8.4,8.42,8.39,8.4,384900.0,4.6404,4.6514,4.6349,4.6404,384900.0
2006-11-03 13:00:00,8.39,8.4,8.39,8.39,263400.0,4.6349,4.6404,4.6349,4.6349,263400.0
2006-11-03 13:30:00,8.4,8.41,8.39,8.39,478400.0,4.6404,4.6459,4.6349,4.6349,478400.0
2006-11-03 14:00:00,8.39,8.4,8.38,8.4,463900.0,4.6349,4.6404,4.6293,4.6404,463900.0
2006-11-03 14:30:00,8.39,8.4,8.38,8.39,679700.0,4.6349,4.6404,4.6293,4.6349,679700.0
2006-11-03 15:00:00,8.39,8.41,8.38,8.4,801000.0,4.6349,4.6459,4.6293,4.6404,801000.0
2006-11-03 15:30:00,8.4,8.41,8.37,8.4,1264700.0,4.6404,4.6459,4.6238,4.6404,1264700.0
2006-11-06 09:30:00,8.44,8.56,8.44,8.53,1717300.0,4.6625,4.7288,4.6625,4.7122,1717300.0
2006-11-06 10:00:00,8.53,8.59,8.51,8.59,1299800.0,4.7122,4.7453,4.7012,4.7453,1299800.0
2006-11-06 10:30:00,8.58,8.61,8.58,8.6,1140100.0,4.7398,4.7564,4.7398,4.7509,1140100.0
2006-11-06 11:00:00,8.61,8.61,8.59,8.6,863800.0,4.7564,4.7564,4.7453,4.7509,863800.0
2006-11-06 11:30:00,8.6,8.62,8.59,8.62,1031000.0,4.7509,4.7619,4.7453,4.7619,1031000.0
2006-11-06 12:00:00,8.62,8.62,8.59,8.59,572500.0,4.7619,4.7619,4.7453,4.7453,572500.0
2006-11-06 12:30:00,8.59,8.6,8.58,8.58,309400.0,4.7453,4.7509,4.7398,4.7398,309400.0
2006-11-06 13:00:00,8.58,8.61,8.58,8.61,931100.0,4.7398,4.7564,4.7398,4.7564,931100.0
2006-11-06 13:30:00,8.61,8.63,8.6,8.63,801800.0,4.7564,4.7674,4.7509,4.7674,801800.0
2006-11-06 14:00:00,8.63,8.64,8.62,8.64,1124900.0,4.7674,4.773,4.7619,4.773,1124900.0
2006-11-06 14:30:00,8.64,8.65,8.63,8.65,785500.0,4.773,4.7785,4.7674,4.7785,785500.0
2006-11-06 15:00:00,8.64,8.69,8.64,8.68,1651100.0,4.773,4.8006,4.773,4.7951,1651100.0
2006-11-06 15:30:00,8.68,8.69,8.63,8.66,3373300.0,4.7951,4.8006,4.7674,4.784,3373300.0
2006-11-07 09:30:00,8.73,8.73,8.63,8.64,1538700.0,4.8227,4.8227,4.7674,4.773,1538700.0
2006-11-07 10:00:00,8.63,8.68,8.6,8.68,2089000.0,4.7674,4.7951,4.7509,4.7951,2089000.0
2006-11-07 10:30:00,8.67,8.7,8.64,8.64,1793500.0,4.7895,4.8061,4.773,4.773,1793500.0
2006-11-07 11:00:00,8.65,8.67,8.64,8.66,1015600.0,4.7785,4.7895,4.773,4.784,1015600.0
2006-11-07 11:30:00,8.66,8.67,8.64,8.65,598300.0,4.784,4.7895,4.773,4.7785,598300.0
2006-11-07 12:00:00,8.64,8.73,8.64,8.72,1259300.0,4.773,4.8227,4.773,4.8172,1259300.0
2006-11-07 12:30:00,8.73,8.78,8.72,8.78,1774200.0,4.8227,4.8503,4.8172,4.8503,1774200.0
2006-11-07 13:00:00,8.78,8.79,8.72,8.72,1126700.0,4.8503,4.8558,4.8172,4.8172,1126700.0
2006-11-07 13:30:00,8.73,8.75,8.73,8.75,430100.0,4.8227,4.8337,4.8227,4.8337,430100.0
2006-11-07 14:00:00,8.74,8.75,8.67,8.72,1245700.0,4.8282,4.8337,4.7895,4.8172,1245700.0
2006-11-07 14:30:00,8.72,8.72,8.69,8.71,782400.0,4.8172,4.8172,4.8006,4.8116,782400.0
2006-11-07 15:00:00,8.7,8.73,8.7,8.71,1016100.0,4.8061,4.8227,4.8061,4.8116,1016100.0
2006-11-07 15:30:00,8.72,8.75,8.71,8.73,1714000.0,4.8172,4.8337,4.8116,4.8227,1714000.0
2006-11-08 09:30:00,8.73,8.73,8.62,8.73,1401300.0,4.8227,4.8227,4.7619,4.8227,1401300.0
2006-11-08 10:00:00,8.72,8.79,8.66,8.69,1603900.0,4.8172,4.8558,4.784,4.8006,1603900.0
2006-11-08 10:30:00,8.69,8.7,8.66,8.66,1695500.0,4.8006,4.8061,4.784,4.784,1695500.0
2006-11-08 11:00:00,8.67,8.67,8.62,8.64,750100.0,4.7895,4.7895,4.7619,4.773,750100.0
2006-11-08 11:30:00,8.64,8.69,8.62,8.66,983200.0,4.773,4.8006,4.7619,4.784,983200.0
2006-11-08 12:00:00,8.66,8.68,8.65,8.65,934800.0,4.784,4.7951,4.7785,4.7785,934800.0
2006-11-08 12:30:00,8.65,8.67,8.63,8.67,754400.0,4.7785,4.7895,4.7674,4.7895,754400.0
2006-11-08 13:00:00,8.67,8.67,8.62,8.62,523600.0,4.7895,4.7895,4.7619,4.7619,523600.0
2006-11-08 13:30:00,8.62,8.64,8.59,8.64,808300.0,4.7619,4.773,4.7453,4.773,808300.0
2006-11-08 14:00:00,8.64,8.65,8.59,8.64,1294600.0,4.773,4.7785,4.7453,4.773,1294600.0
2006-11-08 14:30:00,8.64,8.66,8.62,8.64,993100.0,4.773,4.784,4.7619,4.773,993100.0
2006-11-08 15:00:00,8.64,8.64,8.6,8.63,1821600.0,4.773,4.773,4.7509,4.7674,1821600.0
2006-11-08 15:30:00,8.63,8.64,8.62,8.62,1262800.0,4.7674,4.773,4.7619,4.7619,1262800.0
2006-11-09 09:30:00,8.64,8.67,8.57,8.59,1397900.0,4.773,4.7895,4.7343,4.7453,1397900.0
2006-11-09 10:00:00,8.58,8.6,8.55,8.6,751500.0,4.7398,4.7509,4.7232,4.7509,751500.0
2006-11-09 10:30:00,8.59,8.6,8.58,8.6,474400.0,4.7453,4.7509,4.7398,4.7509,474400.0
2006-11-09 11:00:00,8.6,8.62,8.59,8.6,564600.0,4.7509,4.7619,4.7453,4.7509,564600.0
2006-11-09 11:30:00,8.59,8.6,8.58,8.59,288600.0,4.7453,4.7509,4.7398,4.7453,288600.0
2006-11-09 12:00:00,8.58,8.61,8.58,8.6,703900.0,4.7398,4.7564,4.7398,4.7509,703900.0
2006-11-09 12:30:00,8.6,8.62,8.59,8.61,414100.0,4.7509,4.7619,4.7453,4.7564,414100.0
2006-11-09 13:00:00,8.61,8.64,8.6,8.63,627300.0,4.7564,4.773,4.7509,4.7674,627300.0
2006-11-09 13:30:00,8.63,8.64,8.62,8.64,651900.0,4.7674,4.773,4.7619,4.773,651900.0
2006-11-09 14:00:00,8.64,8.64,8.61,8.62,417700.0,4.773,4.773,4.7564,4.7619,417700.0
2006-11-09 14:30:00,8.61,8.62,8.6,8.61,421700.0,4.7564,4.7619,4.7509,4.7564,421700.0
2006-11-09 15:00:00,8.6,8.61,8.57,8.58,799100.0,4.7509,4.7564,4.7343,4.7398,799100.0
2006-11-09 15:30:00,8.59,8.59,8.56,8.57,1420000.0,4.7453,4.7453,4.7288,4.7343,1420000.0
2006-11-10 09:30:00,8.62,8.63,8.55,8.57,759200.0,4.7619,4.7674,4.7232,4.7343,759200.0
2006-11-10 10:00:00,8.58,8.61,8.56,8.6,504100.0,4.7398,4.7564,4.7288,4.7509,504100.0
2006-11-10 10:30:00,8.6,8.64,8.59,8.62,403600.0,4.7509,4.773,4.7453,4.7619,403600.0
2006-11-10 11:00:00,8.62,8.64,8.56,8.58,476500.0,4.7619,4.773,4.7288,4.7398,476500.0
2006-11-10 11:30:00,8.58,8.61,8.54,8.59,832600.0,4.7398,4.7564,4.7177,4.7453,832600.0
2006-11-10 12:00:00,8.59,8.6,8.56,8.58,199600.0,4.7453,4.7509,4.7288,4.7398,199600.0
2006-11-10 12:30:00,8.57,8.6,8.56,8.59,229300.0,4.7343,4.7509,4.7288,4.7453,229300.0
2006-11-10 13:00:00,8.59,8.59,8.55,8.57,433600.0,4.7453,4.7453,4.7232,4.7343,433600.0
2006-11-10 13:30:00,8.58,8.59,8.57,8.59,190100.0,4.7398,4.7453,4.7343,4.7453,190100.0
2006-11-10 14:00:00,8.58,8.59,8.58,8.58,231700.0,4.7398,4.7453,4.7398,4.7398,231700.0
2006-11-10 14:30:00,8.58,8.59,8.55,8.56,661300.0,4.7398,4.7453,4.7232,4.7288,661300.0
2006-11-10 15:00:00,8.57,8.59,8.55,8.56,737800.0,4.7343,4.7453,4.7232,4.7288,737800.0
2006-11-10 15:30:00,8.56,8.58,8.56,8.58,831000.0,4.7288,4.7398,4.7288,4.7398,831000.0
2006-11-13 09:30:00,8.6,8.71,8.52,8.7,1803800.0,4.7509,4.8116,4.7067,4.8061,1803800.0
2006-11-13 10:00:00,8.7,8.74,8.67,8.72,1465200.0,4.8061,4.8282,4.7895,4.8172,1465200.0
2006-11-13 10:30:00,8.73,8.78,8.71,8.75,1658300.0,4.8227,4.8503,4.8116,4.8337,1658300.0
2006-11-13 11:00:00,8.74,8.79,8.72,8.78,1207200.0,4.8282,4.8558,4.8172,4.8503,1207200.0
2006-11-13 11:30:00,8.79,8.81,8.77,8.78,1660700.0,4.8558,4.8669,4.8448,4.8503,1660700.0
2006-11-13 12:00:00,8.78,8.79,8.75,8.75,635200.0,4.8503,4.8558,4.8337,4.8337,635200.0
2006-11-13 12:30:00,8.76,8.78,8.74,8.78,878400.0,4.8393,4.8503,4.8282,4.8503,878400.0
2006-11-13 13:00:00,8.77,8.78,8.75,8.76,408300.0,4.8448,4.8503,4.8337,4.8393,408300.0
2006-11-13 13:30:00,8.77,8.79,8.76,8.79,1106900.0,4.8448,4.8558,4.8393,4.8558,1106900.0
2006-11-13 14:00:00,8.79,8.81,8.78,8.79,1112400.0,4.8558,4.8669,4.8503,4.8558,1112400.0
2006-11-13 14:30:00,8.78,8.81,8.78,8.81,913500.0,4.8503,4.8669,4.8503,4.8669,913500.0
2006-11-13 15:00:00,8.81,8.9,8.79,8.8,1050000.0,4.8669,4.9166,4.8558,4.8614,1050000.0
2006-11-13 15:30:00,8.81,8.88,8.8,8.87,3366600.0,4.8669,4.9056,4.8614,4.9,3366600.0
2006-11-14 09:30:00,8.9,8.94,8.8,8.91,3441000.0,4.9166,4.9387,4.8614,4.9221,3441000.0
2006-11-14 10:00:00,8.91,8.92,8.84,8.86,2324500.0,4.9221,4.9276,4.8835,4.8945,2324500.0
2006-11-14 10:30:00,8.87,8.87,8.73,8.74,3325400.0,4.9,4.9,4.8227,4.8282,3325400.0
2006-11-14 11:00:00,8.74,8.75,8.68,8.75,2506700.0,4.8282,4.8337,4.7951,4.8337,2506700.0
2006-11-14 11:30:00,8.75,8.78,8.71,8.76,1627300.0,4.8337,4.8503,4.8116,4.8393,1627300.0
2006-11-14 12:00:00,8.76,8.78,8.73,8.75,1141400.0,4.8393,4.8503,4.8227,4.8337,1141400.0
2006-11-14 12:30:00,8.76,8.78,8.75,8.77,429500.0,4.8393,4.8503,4.8337,4.8448,429500.0
2006-11-14 13:00:00,8.76,8.87,8.75,8.85,1103700.0,4.8393,4.9,4.8337,4.889,1103700.0
2006-11-14 13:30:00,8.84,8.86,8.79,8.82,666500.0,4.8835,4.8945,4.8558,4.8724,666500.0
2006-11-14 14:00:00,8.81,8.87,8.81,8.85,837100.0,4.8669,4.9,4.8669,4.889,837100.0
2006-11-14 14:30:00,8.85,8.9,8.84,8.89,1463500.0,4.889,4.9166,4.8835,4.9111,1463500.0
2006-11-14 15:00:00,8.88,8.92,8.78,8.79,1950400.0,4.9056,4.9276,4.8503,4.8558,1950400.0
2006-11-14 15:30:00,8.79,8.84,8.78,8.79,2548200.0,4.8558,4.8835,4.8503,4.8558,2548200.0
2006-11-15 09:30:00,8.79,8.92,8.78,8.91,1465100.0,4.8558,4.9276,4.8503,4.9221,1465100.0
2006-11-15 10:00:00,8.91,8.94,8.88,8.94,1884700.0,4.9221,4.9387,4.9056,4.9387,1884700.0
2006-11-15 10:30:00,8.94,8.97,8.93,8.96,1463400.0,4.9387,4.9553,4.9332,4.9497,1463400.0
2006-11-15 11:00:00,8.97,8.98,8.94,8.95,1444600.0,4.9553,4.9608,4.9387,4.9442,1444600.0
2006-11-15 11:30:00,8.96,8.97,8.91,8.96,1291300.0,4.9497,4.9553,4.9221,4.9497,1291300.0
2006-11-15 12:00:00,8.96,9.0,8.95,9.0,1516900.0,4.9497,4.9718,4.9442,4.9718,1516900.0
2006-11-15 12:30:00,9.0,9.0,8.99,8.99,1012400.0,4.9718,4.9718,4.9663,4.9663,1012400.0
2006-11-15 13:00:00,8.99,9.0,8.98,8.98,1129000.0,4.9663,4.9718,4.9608,4.9608,1129000.0
2006-11-15 13:30:00,8.99,9.0,8.98,8.99,1096900.0,4.9663,4.9718,4.9608,4.9663,1096900.0
2006-11-15 14:00:00,8.99,8.99,8.97,8.98,581500.0,4.9663,4.9663,4.9553,4.9608,581500.0
2006-11-15 14:30:00,8.97,9.0,8.97,8.97,2754000.0,4.9553,4.9718,4.9553,4.9553,2754000.0
2006-11-15 15:00:00,8.97,9.0,8.96,9.0,1818300.0,4.9553,4.9718,4.9497,4.9718,1818300.0
2006-11-15 15:30:00,9.0,9.03,8.99,9.0,5659900.0,4.9718,4.9884,4.9663,4.9718,5659900.0
2006-11-16 09:30:00,9.05,9.13,8.95,9.12,4393200.0,4.9995,5.0437,4.9442,5.0381,4393200.0
2006-11-16 10:00:00,9.12,9.19,9.1,9.16,2757900.0,5.0381,5.0768,5.0271,5.0602,2757900.0
2006-11-16 10:30:00,9.16,9.17,9.1,9.11,1744600.0,5.0602,5.0658,5.0271,5.0326,1744600.0
2006-11-16 11:00:00,9.11,9.12,9.08,9.09,1471700.0,5.0326,5.0381,5.016,5.0216,1471700.0
2006-11-16 11:30:00,9.09,9.09,9.04,9.08,1078400.0,5.0216,5.0216,4.9939,5.016,1078400.0
2006-11-16 12:00:00,9.07,9.08,9.01,9.03,817700.0,5.0105,5.016,4.9774,4.9884,817700.0
2006-11-16 12:30:00,9.03,9.09,9.02,9.07,1162900.0,4.9884,5.0216,4.9829,5.0105,1162900.0
2006-11-16 13:00:00,9.07,9.08,9.05,9.07,712100.0,5.0105,5.016,4.9995,5.0105,712100.0
2006-11-16 13:30:00,9.06,9.09,9.06,9.07,822500.0,5.005,5.0216,5.005,5.0105,822500.0
2006-11-16 14:00:00,9.07,9.13,9.06,9.08,1964700.0,5.0105,5.0437,5.005,5.016,1964700.0
2006-11-16 14:30:00,9.07,9.08,9.02,9.04,748600.0,5.0105,5.016,4.9829,4.9939,748600.0
2006-11-16 15:00:00,9.04,9.05,9.0,9.03,1177500.0,4.9939,4.9995,4.9718,4.9884,1177500.0
2006-11-16 15:30:00,9.03,9.04,9.0,9.03,2067200.0,4.9884,4.9939,4.9718,4.9884,2067200.0
2006-11-17 09:30:00,8.99,9.03,8.91,8.94,3582900.0,4.9663,4.9884,4.9221,4.9387,3582900.0
2006-11-17 10:00:00,8.94,8.95,8.93,8.93,550400.0,4.9387,4.9442,4.9332,4.9332,550400.0
2006-11-17 10:30:00,8.94,8.99,8.92,8.96,1394900.0,4.9387,4.9663,4.9276,4.9497,1394900.0
2006-11-17 11:00:00,8.97,8.97,8.94,8.96,829800.0,4.9553,4.9553,4.9387,4.9497,829800.0
2006-11-17 11:30:00,8.95,8.96,8.94,8.95,2548800.0,4.9442,4.9497,4.9387,4.9442,2548800.0
2006-11-17 12:00:00,8.95,8.95,8.93,8.94,310800.0,4.9442,4.9442,4.9332,4.9387,310800.0
2006-11-17 12:30:00,8.94,8.95,8.93,8.94,414600.0,4.9387,4.9442,4.9332,4.9387,414600.0
2006-11-17 13:00:00,8.93,8.95,8.93,8.94,400300.0,4.9332,4.9442,4.9332,4.9387,400300.0
2006-11-17 13:30:00,8.95,8.95,8.94,8.95,637600.0,4.9442,4.9442,4.9387,4.9442,637600.0
2006-11-17 14:00:00,8.94,8.95,8.92,8.93,490300.0,4.9387,4.9442,4.9276,4.9332,490300.0
2006-11-17 14:30:00,8.92,8.94,8.91,8.92,763600.0,4.9276,4.9387,4.9221,4.9276,763600.0
2006-11-17 15:00:00,8.93,8.93,8.89,8.9,2308500.0,4.9332,4.9332,4.9111,4.9166,2308500.0
2006-11-17 15:30:00,8.9,8.9,8.87,8.89,2090900.0,4.9166,4.9166,4.9,4.9111,2090900.0
2006-11-20 09:30:00,8.89,8.94,8.88,8.89,1710000.0,4.9111,4.9387,4.9056,4.9111,1710000.0
2006-11-20 10:00:00,8.89,8.91,8.87,8.87,1005000.0,4.9111,4.9221,4.9,4.9,1005000.0
2006-11-20 10:30:00,8.88,8.88,8.85,8.86,821400.0,4.9056,4.9056,4.889,4.8945,821400.0
2006-11-20 11:00:00,8.86,8.87,8.84,8.86,849700.0,4.8945,4.9,4.8835,4.8945,849700.0
2006-11-20 11:30:00,8.86,8.87,8.83,8.84,649600.0,4.8945,4.9,4.8779,4.8835,649600.0
2006-11-20 12:00:00,8.84,8.85,8.83,8.83,516800.0,4.8835,4.889,4.8779,4.8779,516800.0
2006-11-20 12:30:00,8.83,8.84,8.82,8.83,260200.0,4.8779,4.8835,4.8724,4.8779,260200.0
2006-11-20 13:00:00,8.82,8.83,8.82,8.82,231800.0,4.8724,4.8779,4.8724,4.8724,231800.0
2006-11-20 13:30:00,8.82,8.83,8.75,8.75,1745500.0,4.8724,4.8779,4.8337,4.8337,1745500.0
2006-11-20 14:00:00,8.76,8.77,8.72,8.73,1367500.0,4.8393,4.8448,4.8172,4.8227,1367500.0
2006-11-20 14:30:00,8.73,8.75,8.72,8.74,809900.0,4.8227,4.8337,4.8172,4.8282,809900.0
2006-11-20 15:00:00,8.74,8.75,8.69,8.71,1351000.0,4.8282,4.8337,4.8006,4.8116,1351000.0
2006-11-20 15:30:00,8.7,8.71,8.66,8.67,2797900.0,4.8061,4.8116,4.784,4.7895,2797900.0
2006-11-21 09:30:00,8.62,8.68,8.6,8.61,1755700.0,4.7619,4.7951,4.7509,4.7564,1755700.0
2006-11-21 10:00:00,8.6,8.61,8.54,8.58,2510600.0,4.7509,4.7564,4.7177,4.7398,2510600.0
2006-11-21 10:30:00,8.58,8.63,8.55,8.58,2107400.0,4.7398,4.7674,4.7232,4.7398,2107400.0
2006-11-21 11:00:00,8.58,8.59,8.53,8.54,798800.0,4.7398,4.7453,4.7122,4.7177,798800.0
2006-11-21 11:30:00,8.53,8.54,8.51,8.53,801600.0,4.7122,4.7177,4.7012,4.7122,801600.0
2006-11-21 12:00:00,8.52,8.59,8.52,8.59,1478700.0,4.7067,4.7453,4.7067,4.7453,1478700.0
2006-11-21 12:30:00,8.59,8.6,8.57,8.6,1234500.0,4.7453,4.7509,4.7343,4.7509,1234500.0
2006-11-21 13:00:00,8.6,8.64,8.59,8.64,1283500.0,4.7509,4.773,4.7453,4.773,1283500.0
2006-11-21 13:30:00,8.63,8.64,8.57,8.59,978300.0,4.7674,4.773,4.7343,4.7453,978300.0
2006-11-21 14:00:00,8.6,8.6,8.59,8.6,355700.0,4.7509,4.7509,4.7453,4.7509,355700.0
2006-11-21 14:30:00,8.59,8.6,8.57,8.57,567500.0,4.7453,4.7509,4.7343,4.7343,567500.0
2006-11-21 15:00:00,8.57,8.59,8.55,8.59,1407800.0,4.7343,4.7453,4.7232,4.7453,1407800.0
2006-11-21 15:30:00,8.59,8.59,8.56,8.56,2280600.0,4.7453,4.7453,4.7288,4.7288,2280600.0
2006-11-22 09:30:00,8.57,8.64,8.49,8.51,2518000.0,4.7343,4.773,4.6901,4.7012,2518000.0
2006-11-22 10:00:00,8.52,8.59,8.5,8.56,1580900.0,4.7067,4.7453,4.6956,4.7288,1580900.0
2006-11-22 10:30:00,8.55,8.62,8.55,8.61,894300.0,4.7232,4.7619,4.7232,4.7564,894300.0
2006-11-22 11:00:00,8.61,8.63,8.6,8.61,846700.0,4.7564,4.7674,4.7509,4.7564,846700.0
2006-11-22 11:30:00,8.62,8.67,8.61,8.66,1046400.0,4.7619,4.7895,4.7564,4.784,1046400.0
2006-11-22 12:00:00,8.66,8.68,8.66,8.68,626700.0,4.784,4.7951,4.784,4.7951,626700.0
2006-11-22 12:30:00,8.68,8.73,8.6,8.72,1273300.0,4.7951,4.8227,4.7509,4.8172,1273300.0
2006-11-22 13:00:00,8.72,8.72,8.67,8.67,447700.0,4.8172,4.8172,4.7895,4.7895,447700.0
2006-11-22 13:30:00,8.68,8.7,8.64,8.65,680100.0,4.7951,4.8061,4.773,4.7785,680100.0
2006-11-22 14:00:00,8.65,8.65,8.58,8.59,923700.0,4.7785,4.7785,4.7398,4.7453,923700.0
2006-11-22 14:30:00,8.6,8.62,8.58,8.6,903500.0,4.7509,4.7619,4.7398,4.7509,903500.0
2006-11-22 15:00:00,8.6,8.63,8.59,8.61,1066500.0,4.7509,4.7674,4.7453,4.7564,1066500.0
2006-11-22 15:30:00,8.61,8.65,8.61,8.61,1366800.0,4.7564,4.7785,4.7564,4.7564,1366800.0
2006-11-24 09:30:00,8.56,8.65,8.52,8.56,1552600.0,4.7288,4.7785,4.7067,4.7288,1552600.0
2006-11-24 10:00:00,8.57,8.61,8.57,8.6,523800.0,4.7343,4.7564,4.7343,4.7509,523800.0
2006-11-24 10:30:00,8.6,8.61,8.59,8.6,449000.0,4.7509,4.7564,4.7453,4.7509,449000.0
2006-11-24 11:00:00,8.59,8.62,8.59,8.59,718400.0,4.7453,4.7619,4.7453,4.7453,718400.0
2006-11-24 11:30:00,8.6,8.61,8.57,8.59,833800.0,4.7509,4.7564,4.7343,4.7453,833800.0
2006-11-24 12:00:00,8.59,8.61,8.55,8.56,890900.0,4.7453,4.7564,4.7232,4.7288,890900.0
2006-11-24 12:30:00,8.56,8.57,8.53,8.53,988400.0,4.7288,4.7343,4.7122,4.7122,988400.0
2006-11-24 13:00:00,8.52,8.54,8.51,8.54,249900.0,4.7067,4.7177,4.7012,4.7177,249900.0
2006-11-24 13:30:00,8.58,8.58,8.58,8.58,100.0,4.7398,4.7398,4.7398,4.7398,100.0
2006-11-24 14:00:00,8.58,8.58,8.58,8.58,600.0,4.7398,4.7398,4.7398,4.7398,600.0
2006-11-24 14:30:00,8.58,8.58,8.58,8.58,0.0,4.7398,4.7398,4.7398,4.7398,0.0
2006-11-24 15:00:00,8.53,8.53,8.53,8.53,200.0,4.7122,4.7122,4.7122,4.7122,200.0
2006-11-24 15:30:00,8.53,8.53,8.53,8.53,0.0,4.7122,4.7122,4.7122,4.7122,0.0
2006-11-27 09:30:00,8.55,8.55,8.35,8.35,5726900.0,4.7232,4.7232,4.6128,4.6128,5726900.0
2006-11-27 10:00:00,8.35,8.4,8.32,8.33,3111700.0,4.6128,4.6404,4.5962,4.6017,3111700.0
2006-11-27 10:30:00,8.33,8.34,8.28,8.32,3139400.0,4.6017,4.6072,4.5741,4.5962,3139400.0
2006-11-27 11:00:00,8.31,8.35,8.3,8.3,2362900.0,4.5907,4.6128,4.5851,4.5851,2362900.0
2006-11-27 11:30:00,8.3,8.32,8.26,8.3,4669800.0,4.5851,4.5962,4.563,4.5851,4669800.0
2006-11-27 12:00:00,8.29,8.31,8.29,8.29,914100.0,4.5796,4.5907,4.5796,4.5796,914100.0
2006-11-27 12:30:00,8.29,8.3,8.26,8.27,1103400.0,4.5796,4.5851,4.563,4.5686,1103400.0
2006-11-27 13:00:00,8.26,8.27,8.25,8.26,1114300.0,4.563,4.5686,4.5575,4.563,1114300.0
2006-11-27 13:30:00,8.27,8.27,8.25,8.26,718600.0,4.5686,4.5686,4.5575,4.563,718600.0
2006-11-27 14:00:00,8.26,8.27,8.23,8.23,1698700.0,4.563,4.5686,4.5465,4.5465,1698700.0
2006-11-27 14:30:00,8.23,8.24,8.15,8.19,2373000.0,4.5465,4.552,4.5023,4.5244,2373000.0
2006-11-27 15:00:00,8.19,8.2,8.15,8.16,2599000.0,4.5244,4.5299,4.5023,4.5078,2599000.0
2006-11-27 15:30:00,8.16,8.18,8.14,8.17,3330100.0,4.5078,4.5189,4.4968,4.5133,3330100.0
2006-11-28 09:30:00,8.15,8.16,8.0,8.01,5350900.0,4.5023,4.5078,4.4194,4.4249,5350900.0
2006-11-28 10:00:00,8.01,8.03,8.0,8.01,5176600.0,4.4249,4.436,4.4194,4.4249,5176600.0
2006-11-28 10:30:00,8.01,8.09,8.0,8.09,4824300.0,4.4249,4.4691,4.4194,4.4691,4824300.0
2006-11-28 11:00:00,8.08,8.14,8.06,8.12,3975200.0,4.4636,4.4968,4.4526,4.4857,3975200.0
2006-11-28 11:30:00,8.12,8.17,8.12,8.16,3247900.0,4.4857,4.5133,4.4857,4.5078,3247900.0
2006-11-28 12:00:00,8.16,8.21,8.15,8.19,2293600.0,4.5078,4.5354,4.5023,4.5244,2293600.0
2006-11-28 12:30:00,8.19,8.2,8.15,8.15,828100.0,4.5244,4.5299,4.5023,4.5023,828100.0
2006-11-28 13:00:00,8.15,8.18,8.11,8.12,1226400.0,4.5023,4.5189,4.4802,4.4857,1226400.0
2006-11-28 13:30:00,8.12,8.16,8.11,8.16,1343500.0,4.4857,4.5078,4.4802,4.5078,1343500.0
2006-11-28 14:00:00,8.15,8.16,8.14,8.15,722300.0,4.5023,4.5078,4.4968,4.5023,722300.0
2006-11-28 14:30:00,8.14,8.15,8.13,8.15,572500.0,4.4968,4.5023,4.4912,4.5023,572500.0
2006-11-28 15:00:00,8.15,8.17,8.14,8.17,1340000.0,4.5023,4.5133,4.4968,4.5133,1340000.0
2006-11-28 15:30:00,8.17,8.19,8.15,8.15,2969800.0,4.5133,4.5244,4.5023,4.5023,2969800.0
2006-11-29 09:30:00,8.37,8.38,8.22,8.26,4353100.0,4.6238,4.6293,4.5409,4.563,4353100.0
2006-11-29 10:00:00,8.25,8.33,8.21,8.31,3659100.0,4.5575,4.6017,4.5354,4.5907,3659100.0
2006-11-29 10:30:00,8.3,8.31,8.25,8.27,1725500.0,4.5851,4.5907,4.5575,4.5686,1725500.0
2006-11-29 11:00:00,8.26,8.27,8.25,8.26,651400.0,4.563,4.5686,4.5575,4.563,651400.0
2006-11-29 11:30:00,8.26,8.28,8.23,8.24,1552000.0,4.563,4.5741,4.5465,4.552,1552000.0
2006-11-29 12:00:00,8.24,8.24,8.2,8.21,952400.0,4.552,4.552,4.5299,4.5354,952400.0
2006-11-29 12:30:00,8.2,8.22,8.17,8.2,2593200.0,4.5299,4.5409,4.5133,4.5299,2593200.0
2006-11-29 13:00:00,8.2,8.2,8.17,8.18,1788100.0,4.5299,4.5299,4.5133,4.5189,1788100.0
2006-11-29 13:30:00,8.18,8.19,8.1,8.15,2917300.0,4.5189,4.5244,4.4747,4.5023,2917300.0
2006-11-29 14:00:00,8.15,8.16,8.13,8.15,1326700.0,4.5023,4.5078,4.4912,4.5023,1326700.0
2006-11-29 14:30:00,8.14,8.17,8.14,8.15,2185800.0,4.4968,4.5133,4.4968,4.5023,2185800.0
2006-11-29 15:00:00,8.16,8.19,8.15,8.19,1713100.0,4.5078,4.5244,4.5023,4.5244,1713100.0
2006-11-29 15:30:00,8.19,8.22,8.16,8.17,2757900.0,4.5244,4.5409,4.5078,4.5133,2757900.0
2006-11-30 09:30:00,8.19,8.32,8.14,8.3,3576900.0,4.5244,4.5962,4.4968,4.5851,3576900.0
2006-11-30 10:00:00,8.3,8.31,8.19,8.23,1605100.0,4.5851,4.5907,4.5244,4.5465,1605100.0
2006-11-30 10:30:00,8.23,8.24,8.18,8.2,1236000.0,4.5465,4.552,4.5189,4.5299,1236000.0
2006-11-30 11:00:00,8.21,8.21,8.16,8.18,1232900.0,4.5354,4.5354,4.5078,4.5189,1232900.0
2006-11-30 11:30:00,8.18,8.19,8.15,8.15,2415400.0,4.5189,4.5244,4.5023,4.5023,2415400.0
2006-11-30 12:00:00,8.15,8.18,8.15,8.16,805300.0,4.5023,4.5189,4.5023,4.5078,805300.0
2006-11-30 12:30:00,8.17,8.17,8.13,8.16,1654300.0,4.5133,4.5133,4.4912,4.5078,1654300.0
2006-11-30 13:00:00,8.16,8.17,8.15,8.15,772900.0,4.5078,4.5133,4.5023,4.5023,772900.0
2006-11-30 13:30:00,8.16,8.16,8.15,8.16,1016400.0,4.5078,4.5078,4.5023,4.5078,1016400.0
2006-11-30 14:00:00,8.15,8.17,8.15,8.15,933000.0,4.5023,4.5133,4.5023,4.5023,933000.0
2006-11-30 14:30:00,8.15,8.22,8.15,8.2,2088500.0,4.5023,4.5409,4.5023,4.5299,2088500.0
2006-11-30 15:00:00,8.21,8.22,8.2,8.21,1629000.0,4.5354,4.5409,4.5299,4.5354,1629000.0
2006-11-30 15:30:00,8.21,8.21,8.13,8.13,2924400.0,4.5354,4.5354,4.4912,4.4912,2924400.0
2006-12-01 09:30:00,8.1,8.15,8.07,8.14,1700600.0,4.4747,4.5023,4.4581,4.4968,1700600.0
2006-12-01 10:00:00,8.14,8.14,8.07,8.08,2504300.0,4.4968,4.4968,4.4581,4.4636,2504300.0
2006-12-01 10:30:00,8.09,8.09,7.98,7.98,4959500.0,4.4691,4.4691,4.4084,4.4084,4959500.0
2006-12-01 11:00:00,7.98,8.0,7.98,8.0,2286200.0,4.4084,4.4194,4.4084,4.4194,2286200.0
2006-12-01 11:30:00,8.0,8.03,7.99,8.02,1863700.0,4.4194,4.436,4.4139,4.4305,1863700.0
2006-12-01 12:00:00,8.03,8.03,7.95,8.0,4851900.0,4.436,4.436,4.3918,4.4194,4851900.0
2006-12-01 12:30:00,8.0,8.04,8.0,8.04,1303400.0,4.4194,4.4415,4.4194,4.4415,1303400.0
2006-12-01 13:00:00,8.04,8.04,8.0,8.03,1987400.0,4.4415,4.4415,4.4194,4.436,1987400.0
2006-12-01 13:30:00,8.03,8.04,8.0,8.01,1130700.0,4.436,4.4415,4.4194,4.4249,1130700.0
2006-12-01 14:00:00,8.02,8.03,8.0,8.0,1020000.0,4.4305,4.436,4.4194,4.4194,1020000.0
2006-12-01 14:30:00,8.0,8.01,7.99,8.0,2475700.0,4.4194,4.4249,4.4139,4.4194,2475700.0
2006-12-01 15:00:00,8.01,8.01,8.0,8.01,852200.0,4.4249,4.4249,4.4194,4.4249,852200.0
2006-12-01 15:30:00,8.01,8.04,8.0,8.04,4566400.0,4.4249,4.4415,4.4194,4.4415,4566400.0
2006-12-04 09:30:00,7.97,8.02,7.95,8.02,4478600.0,4.4028,4.4305,4.3918,4.4305,4478600.0
2006-12-04 10:00:00,8.01,8.07,7.98,8.02,3965000.0,4.4249,4.4581,4.4084,4.4305,3965000.0
2006-12-04 10:30:00,8.01,8.03,8.0,8.0,1533700.0,4.4249,4.436,4.4194,4.4194,1533700.0
2006-12-04 11:00:00,8.01,8.03,7.95,8.0,4205900.0,4.4249,4.436,4.3918,4.4194,4205900.0
2006-12-04 11:30:00,8.01,8.01,7.99,8.0,882600.0,4.4249,4.4249,4.4139,4.4194,882600.0
2006-12-04 12:00:00,8.0,8.01,7.99,7.99,783300.0,4.4194,4.4249,4.4139,4.4139,783300.0
2006-12-04 12:30:00,7.99,8.0,7.97,7.98,2705700.0,4.4139,4.4194,4.4028,4.4084,2705700.0
2006-12-04 13:00:00,7.99,8.0,7.96,7.98,2577700.0,4.4139,4.4194,4.3973,4.4084,2577700.0
2006-12-04 13:30:00,7.98,7.99,7.97,7.98,686300.0,4.4084,4.4139,4.4028,4.4084,686300.0
2006-12-04 14:00:00,7.97,7.98,7.91,7.95,2728300.0,4.4028,4.4084,4.3697,4.3918,2728300.0
2006-12-04 14:30:00,7.96,7.97,7.94,7.95,1457200.0,4.3973,4.4028,4.3863,4.3918,1457200.0
2006-12-04 15:00:00,7.94,7.96,7.94,7.96,1613200.0,4.3863,4.3973,4.3863,4.3973,1613200.0
2006-12-04 15:30:00,7.95,7.98,7.88,7.9,7447200.0,4.3918,4.4084,4.3531,4.3642,7447200.0
2006-12-05 09:30:00,7.63,7.74,7.42,7.61,24727400.0,4.215,4.2758,4.099,4.204,24727400.0
2006-12-05 10:00:00,7.61,7.64,7.57,7.64,10472100.0,4.204,4.2205,4.1819,4.2205,10472100.0
2006-12-05 10:30:00,7.64,7.65,7.61,7.63,9464100.0,4.2205,4.2261,4.204,4.215,9464100.0
2006-12-05 11:00:00,7.63,7.73,7.63,7.69,9990700.0,4.215,4.2703,4.215,4.2482,9990700.0
2006-12-05 11:30:00,7.7,7.73,7.68,7.72,4172600.0,4.2537,4.2703,4.2426,4.2647,4172600.0
2006-12-05 12:00:00,7.71,7.83,7.7,7.8,9190200.0,4.2592,4.3255,4.2537,4.3089,9190200.0
2006-12-05 12:30:00,7.79,7.8,7.75,7.75,4853800.0,4.3034,4.3089,4.2813,4.2813,4853800.0
2006-12-05 13:00:00,7.76,7.76,7.7,7.74,5923800.0,4.2868,4.2868,4.2537,4.2758,5923800.0
2006-12-05 13:30:00,7.74,7.74,7.65,7.67,5052500.0,4.2758,4.2758,4.2261,4.2371,5052500.0
2006-12-05 14:00:00,7.68,7.72,7.67,7.7,3349900.0,4.2426,4.2647,4.2371,4.2537,3349900.0
2006-12-05 14:30:00,7.7,7.7,7.67,7.67,2315400.0,4.2537,4.2537,4.2371,4.2371,2315400.0
2006-12-05 15:00:00,7.68,7.69,7.66,7.66,5224900.0,4.2426,4.2482,4.2316,4.2316,5224900.0
2006-12-05 15:30:00,7.66,7.7,7.66,7.68,7751400.0,4.2316,4.2537,4.2316,4.2426,7751400.0
2006-12-06 09:30:00,7.64,7.65,7.47,7.53,15473400.0,4.2205,4.2261,4.1266,4.1598,15473400.0
2006-12-06 10:00:00,7.53,7.54,7.48,7.5,15878900.0,4.1598,4.1653,4.1322,4.1432,15878900.0
2006-12-06 10:30:00,7.5,7.56,7.49,7.55,18968000.0,4.1432,4.1763,4.1377,4.1708,18968000.0
2006-12-06 11:00:00,7.55,7.57,7.53,7.53,9036900.0,4.1708,4.1819,4.1598,4.1598,9036900.0
2006-12-06 11:30:00,7.53,7.54,7.51,7.53,4764200.0,4.1598,4.1653,4.1487,4.1598,4764200.0
2006-12-06 12:00:00,7.52,7.55,7.51,7.52,6416400.0,4.1543,4.1708,4.1487,4.1543,6416400.0
2006-12-06 12:30:00,7.51,7.56,7.49,7.49,5392500.0,4.1487,4.1763,4.1377,4.1377,5392500.0
2006-12-06 13:00:00,7.49,7.53,7.49,7.51,7562200.0,4.1377,4.1598,4.1377,4.1487,7562200.0
2006-12-06 13:30:00,7.51,7.52,7.47,7.48,5142500.0,4.1487,4.1543,4.1266,4.1322,5142500.0
2006-12-06 14:00:00,7.47,7.49,7.45,7.46,6072200.0,4.1266,4.1377,4.1156,4.1211,6072200.0
2006-12-06 14:30:00,7.47,7.47,7.28,7.3,18060400.0,4.1266,4.1266,4.0217,4.0327,18060400.0
2006-12-06 15:00:00,7.3,7.4,7.3,7.32,17702100.0,4.0327,4.088,4.0327,4.0438,17702100.0
2006-12-06 15:30:00,7.31,7.43,7.31,7.36,36865200.0,4.0382,4.1045,4.0382,4.0659,36865200.0
2006-12-07 09:30:00,7.32,7.4,7.23,7.23,51848300.0,4.0438,4.088,3.994,3.994,51848300.0
2006-12-07 10:00:00,7.24,7.28,7.15,7.19,41721700.0,3.9996,4.0217,3.9499,3.9719,41721700.0
2006-12-07 10:30:00,7.2,7.4,7.18,7.26,43867400.0,3.9775,4.088,3.9664,4.0106,43867400.0
2006-12-07 11:00:00,7.26,7.28,7.2,7.26,25412900.0,4.0106,4.0217,3.9775,4.0106,25412900.0
2006-12-07 11:30:00,7.25,7.27,7.23,7.24,16518800.0,4.0051,4.0161,3.994,3.9996,16518800.0
2006-12-07 12:00:00,7.25,7.33,7.21,7.31,23017100.0,4.0051,4.0493,3.983,4.0382,23017100.0
2006-12-07 12:30:00,7.31,7.32,7.26,7.28,18476200.0,4.0382,4.0438,4.0106,4.0217,18476200.0
2006-12-07 13:00:00,7.28,7.3,7.26,7.27,5727200.0,4.0217,4.0327,4.0106,4.0161,5727200.0
2006-12-07 13:30:00,7.27,7.32,7.22,7.22,10890900.0,4.0161,4.0438,3.9885,3.9885,10890900.0
2006-12-07 14:00:00,7.23,7.27,7.2,7.24,9962800.0,3.994,4.0161,3.9775,3.9996,9962800.0
2006-12-07 14:30:00,7.24,7.24,7.2,7.22,8381500.0,3.9996,3.9996,3.9775,3.9885,8381500.0
2006-12-07 15:00:00,7.22,7.23,7.2,7.23,13959500.0,3.9885,3.994,3.9775,3.994,13959500.0
2006-12-07 15:30:00,7.22,7.23,7.15,7.16,20376600.0,3.9885,3.994,3.9499,3.9554,20376600.0
2006-12-08 09:30:00,7.15,7.19,7.0,7.06,17367400.0,3.9499,3.9719,3.867,3.9001,17367400.0
2006-12-08 10:00:00,7.06,7.13,6.98,7.13,40078700.0,3.9001,3.9388,3.8559,3.9388,40078700.0
2006-12-08 10:30:00,7.13,7.18,7.08,7.1,26172400.0,3.9388,3.9664,3.9112,3.9222,26172400.0
2006-12-08 11:00:00,7.1,7.15,7.07,7.13,14841200.0,3.9222,3.9499,3.9057,3.9388,14841200.0
2006-12-08 11:30:00,7.14,7.17,7.1,7.11,10882400.0,3.9443,3.9609,3.9222,3.9278,10882400.0
2006-12-08 12:00:00,7.1,7.11,7.06,7.07,6566800.0,3.9222,3.9278,3.9001,3.9057,6566800.0
2006-12-08 12:30:00,7.08,7.17,7.07,7.15,9551500.0,3.9112,3.9609,3.9057,3.9499,9551500.0
2006-12-08 13:00:00,7.16,7.24,7.12,7.17,16115800.0,3.9554,3.9996,3.9333,3.9609,16115800.0
2006-12-08 13:30:00,7.17,7.21,7.14,7.16,5948900.0,3.9609,3.983,3.9443,3.9554,5948900.0
2006-12-08 14:00:00,7.16,7.17,7.12,7.14,4157600.0,3.9554,3.9609,3.9333,3.9443,4157600.0
2006-12-08 14:30:00,7.14,7.2,7.11,7.18,6396600.0,3.9443,3.9775,3.9278,3.9664,6396600.0
2006-12-08 15:00:00,7.18,7.2,7.14,7.19,9525300.0,3.9664,3.9775,3.9443,3.9719,9525300.0
2006-12-08 15:30:00,7.18,7.24,7.18,7.24,18134100.0,3.9664,3.9996,3.9664,3.9996,18134100.0
2006-12-11 09:30:00,7.27,7.29,7.23,7.27,9547000.0,4.0161,4.0272,3.994,4.0161,9547000.0
2006-12-11 10:00:00,7.27,7.32,7.25,7.3,12817800.0,4.0161,4.0438,4.0051,4.0327,12817800.0
2006-12-11 10:30:00,7.3,7.31,7.25,7.26,8109400.0,4.0327,4.0382,4.0051,4.0106,8109400.0
2006-12-11 11:00:00,7.26,7.3,7.26,7.28,2861800.0,4.0106,4.0327,4.0106,4.0217,2861800.0
2006-12-11 11:30:00,7.28,7.3,7.26,7.26,3467200.0,4.0217,4.0327,4.0106,4.0106,3467200.0
2006-12-11 12:00:00,7.27,7.3,7.2,7.23,6169500.0,4.0161,4.0327,3.9775,3.994,6169500.0
2006-12-11 12:30:00,7.23,7.24,7.21,7.23,2937500.0,3.994,3.9996,3.983,3.994,2937500.0
2006-12-11 13:00:00,7.23,7.25,7.17,7.2,6478000.0,3.994,4.0051,3.9609,3.9775,6478000.0
2006-12-11 13:30:00,7.2,7.23,7.2,7.22,2817700.0,3.9775,3.994,3.9775,3.9885,2817700.0
2006-12-11 14:00:00,7.22,7.25,7.21,7.24,4314100.0,3.9885,4.0051,3.983,3.9996,4314100.0
2006-12-11 14:30:00,7.24,7.25,7.22,7.23,2258600.0,3.9996,4.0051,3.9885,3.994,2258600.0
2006-12-11 15:00:00,7.23,7.24,7.21,7.23,3478000.0,3.994,3.9996,3.983,3.994,3478000.0
2006-12-11 15:30:00,7.22,7.26,7.22,7.23,6509200.0,3.9885,4.0106,3.9885,3.994,6509200.0
2006-12-12 09:30:00,7.23,7.29,7.21,7.26,12327600.0,3.994,4.0272,3.983,4.0106,12327600.0
2006-12-12 10:00:00,7.25,7.27,7.23,7.25,2572000.0,4.0051,4.0161,3.994,4.0051,2572000.0
2006-12-12 10:30:00,7.25,7.26,7.19,7.23,5440800.0,4.0051,4.0106,3.9719,3.994,5440800.0
2006-12-12 11:00:00,7.22,7.26,7.21,7.22,2296300.0,3.9885,4.0106,3.983,3.9885,2296300.0
2006-12-12 11:30:00,7.22,7.23,7.16,7.2,8828000.0,3.9885,3.994,3.9554,3.9775,8828000.0
2006-12-12 12:00:00,7.21,7.21,7.11,7.15,7018600.0,3.983,3.983,3.9278,3.9499,7018600.0
2006-12-12 12:30:00,7.15,7.16,7.14,7.14,2728500.0,3.9499,3.9554,3.9443,3.9443,2728500.0
2006-12-12 13:00:00,7.15,7.15,7.1,7.13,6970100.0,3.9499,3.9499,3.9222,3.9388,6970100.0
2006-12-12 13:30:00,7.12,7.15,7.11,7.12,2506500.0,3.9333,3.9499,3.9278,3.9333,2506500.0
2006-12-12 14:00:00,7.11,7.14,7.08,7.12,4848400.0,3.9278,3.9443,3.9112,3.9333,4848400.0
2006-12-12 14:30:00,7.13,7.14,7.09,7.14,3422800.0,3.9388,3.9443,3.9167,3.9443,3422800.0
2006-12-12 15:00:00,7.13,7.18,7.12,7.15,6375600.0,3.9388,3.9664,3.9333,3.9499,6375600.0
2006-12-12 15:30:00,7.15,7.16,7.08,7.08,9000600.0,3.9499,3.9554,3.9112,3.9112,9000600.0
2006-12-13 09:30:00,7.13,7.17,7.06,7.07,17619200.0,3.9388,3.9609,3.9001,3.9057,17619200.0
2006-12-13 10:00:00,7.07,7.1,7.03,7.05,7577000.0,3.9057,3.9222,3.8836,3.8946,7577000.0
2006-12-13 10:30:00,7.04,7.05,6.91,6.98,28188700.0,3.8891,3.8946,3.8173,3.8559,28188700.0
2006-12-13 11:00:00,6.98,6.98,6.85,6.89,23269500.0,3.8559,3.8559,3.7841,3.8062,23269500.0
2006-12-13 11:30:00,6.88,6.98,6.87,6.96,18687200.0,3.8007,3.8559,3.7952,3.8449,18687200.0
2006-12-13 12:00:00,6.96,6.97,6.93,6.97,10414300.0,3.8449,3.8504,3.8283,3.8504,10414300.0
2006-12-13 12:30:00,6.96,6.97,6.92,6.93,7834200.0,3.8449,3.8504,3.8228,3.8283,7834200.0
2006-12-13 13:00:00,6.93,6.97,6.92,6.95,12302600.0,3.8283,3.8504,3.8228,3.8394,12302600.0
2006-12-13 13:30:00,6.94,6.95,6.91,6.93,3535800.0,3.8338,3.8394,3.8173,3.8283,3535800.0
2006-12-13 14:00:00,6.94,6.94,6.9,6.92,6053000.0,3.8338,3.8338,3.8117,3.8228,6053000.0
2006-12-13 14:30:00,6.91,6.92,6.87,6.91,10284200.0,3.8173,3.8228,3.7952,3.8173,10284200.0
2006-12-13 15:00:00,6.91,6.93,6.2,6.91,5950900.0,3.8173,3.8283,3.425,3.8173,5950900.0
2006-12-13 15:30:00,6.92,6.93,6.87,6.89,13427000.0,3.8228,3.8283,3.7952,3.8062,13427000.0
2006-12-14 09:30:00,6.92,7.08,6.92,7.08,16731700.0,3.8228,3.9112,3.8228,3.9112,16731700.0
2006-12-14 10:00:00,7.08,7.08,6.94,6.95,12372300.0,3.9112,3.9112,3.8338,3.8394,12372300.0
2006-12-14 10:30:00,6.95,6.95,6.86,6.88,13430600.0,3.8394,3.8394,3.7896,3.8007,13430600.0
2006-12-14 11:00:00,6.89,6.97,6.85,6.96,11871500.0,3.8062,3.8504,3.7841,3.8449,11871500.0
2006-12-14 11:30:00,6.96,6.96,6.92,6.96,5253900.0,3.8449,3.8449,3.8228,3.8449,5253900.0
2006-12-14 12:00:00,6.95,6.96,6.92,6.94,4639000.0,3.8394,3.8449,3.8228,3.8338,4639000.0
2006-12-14 12:30:00,6.94,6.98,6.93,6.98,3622400.0,3.8338,3.8559,3.8283,3.8559,3622400.0
2006-12-14 13:00:00,6.98,7.01,6.93,7.01,7408800.0,3.8559,3.8725,3.8283,3.8725,7408800.0
2006-12-14 13:30:00,7.0,7.03,6.97,7.0,6094800.0,3.867,3.8836,3.8504,3.867,6094800.0
2006-12-14 14:00:00,6.99,7.04,6.99,7.03,6173300.0,3.8615,3.8891,3.8615,3.8836,6173300.0
2006-12-14 14:30:00,7.03,7.05,7.01,7.05,6120000.0,3.8836,3.8946,3.8725,3.8946,6120000.0
2006-12-14 15:00:00,7.05,7.05,7.02,7.03,4808900.0,3.8946,3.8946,3.878,3.8836,4808900.0
2006-12-14 15:30:00,7.04,7.1,7.02,7.1,11151900.0,3.8891,3.9222,3.878,3.9222,11151900.0
2006-12-15 09:30:00,7.15,7.22,7.13,7.17,13698600.0,3.9499,3.9885,3.9388,3.9609,13698600.0
2006-12-15 10:00:00,7.18,7.18,7.13,7.17,13106900.0,3.9664,3.9664,3.9388,3.9609,13106900.0
2006-12-15 10:30:00,7.17,7.18,7.14,7.17,7689800.0,3.9609,3.9664,3.9443,3.9609,7689800.0
2006-12-15 11:00:00,7.17,7.21,7.15,7.18,9821600.0,3.9609,3.983,3.9499,3.9664,9821600.0
2006-12-15 11:30:00,7.18,7.19,7.15,7.16,4181300.0,3.9664,3.9719,3.9499,3.9554,4181300.0
2006-12-15 12:00:00,7.16,7.17,7.13,7.14,4930700.0,3.9554,3.9609,3.9388,3.9443,4930700.0
2006-12-15 12:30:00,7.15,7.16,7.14,7.16,2462300.0,3.9499,3.9554,3.9443,3.9554,2462300.0
2006-12-15 13:00:00,7.16,7.16,7.12,7.12,2433800.0,3.9554,3.9554,3.9333,3.9333,2433800.0
2006-12-15 13:30:00,7.12,7.13,7.1,7.11,2576600.0,3.9333,3.9388,3.9222,3.9278,2576600.0
2006-12-15 14:00:00,7.11,7.14,7.09,7.11,4924700.0,3.9278,3.9443,3.9167,3.9278,4924700.0
2006-12-15 14:30:00,7.1,7.12,7.06,7.1,4498800.0,3.9222,3.9333,3.9001,3.9222,4498800.0
2006-12-15 15:00:00,7.09,7.1,7.04,7.06,4638100.0,3.9167,3.9222,3.8891,3.9001,4638100.0
2006-12-15 15:30:00,7.06,7.09,7.04,7.08,6646300.0,3.9001,3.9167,3.8891,3.9112,6646300.0
2006-12-18 09:30:00,7.12,7.12,7.04,7.09,3419600.0,3.9333,3.9333,3.8891,3.9167,3419600.0
2006-12-18 10:00:00,7.1,7.12,7.05,7.05,2811200.0,3.9222,3.9333,3.8946,3.8946,2811200.0
2006-12-18 10:30:00,7.05,7.06,6.98,6.99,6010900.0,3.8946,3.9001,3.8559,3.8615,6010900.0
2006-12-18 11:00:00,6.99,7.04,6.98,7.0,2886100.0,3.8615,3.8891,3.8559,3.867,2886100.0
2006-12-18 11:30:00,7.0,7.03,6.99,7.03,1686500.0,3.867,3.8836,3.8615,3.8836,1686500.0
2006-12-18 12:00:00,7.03,7.05,7.0,7.04,2605200.0,3.8836,3.8946,3.867,3.8891,2605200.0
2006-12-18 12:30:00,7.05,7.07,7.04,7.07,1651700.0,3.8946,3.9057,3.8891,3.9057,1651700.0
2006-12-18 13:00:00,7.06,7.07,7.01,7.04,3583200.0,3.9001,3.9057,3.8725,3.8891,3583200.0
2006-12-18 13:30:00,7.04,7.09,7.01,7.06,3172000.0,3.8891,3.9167,3.8725,3.9001,3172000.0
2006-12-18 14:00:00,7.07,7.1,7.02,7.06,6367900.0,3.9057,3.9222,3.878,3.9001,6367900.0
2006-12-18 14:30:00,7.06,7.07,7.03,7.04,1437200.0,3.9001,3.9057,3.8836,3.8891,1437200.0
2006-12-18 15:00:00,7.05,7.06,7.0,7.02,4584900.0,3.8946,3.9001,3.867,3.878,4584900.0
2006-12-18 15:30:00,7.02,7.05,7.02,7.04,5425800.0,3.878,3.8946,3.878,3.8891,5425800.0
2006-12-19 09:30:00,7.12,7.18,7.0,7.13,17016000.0,3.9333,3.9664,3.867,3.9388,17016000.0
2006-12-19 10:00:00,7.12,7.15,7.09,7.14,8890800.0,3.9333,3.9499,3.9167,3.9443,8890800.0
2006-12-19 10:30:00,7.14,7.17,7.12,7.16,6585300.0,3.9443,3.9609,3.9333,3.9554,6585300.0
2006-12-19 11:00:00,7.15,7.2,7.13,7.15,5671700.0,3.9499,3.9775,3.9388,3.9499,5671700.0
2006-12-19 11:30:00,7.15,7.19,7.15,7.19,7336300.0,3.9499,3.9719,3.9499,3.9719,7336300.0
2006-12-19 12:00:00,7.18,7.2,7.15,7.17,6939400.0,3.9664,3.9775,3.9499,3.9609,6939400.0
2006-12-19 12:30:00,7.17,7.18,7.14,7.17,2918100.0,3.9609,3.9664,3.9443,3.9609,2918100.0
2006-12-19 13:00:00,7.16,7.17,7.16,7.16,925700.0,3.9554,3.9609,3.9554,3.9554,925700.0
2006-12-19 13:30:00,7.16,7.18,7.15,7.16,4446900.0,3.9554,3.9664,3.9499,3.9554,4446900.0
2006-12-19 14:00:00,7.17,7.18,7.14,7.16,2777900.0,3.9609,3.9664,3.9443,3.9554,2777900.0
2006-12-19 14:30:00,7.15,7.16,7.13,7.15,3923700.0,3.9499,3.9554,3.9388,3.9499,3923700.0
2006-12-19 15:00:00,7.15,7.18,7.13,7.16,7152400.0,3.9499,3.9664,3.9388,3.9554,7152400.0
2006-12-19 15:30:00,7.16,7.2,7.16,7.18,7687300.0,3.9554,3.9775,3.9554,3.9664,7687300.0
2006-12-20 09:30:00,7.22,7.32,7.2,7.28,17593800.0,3.9885,4.0438,3.9775,4.0217,17593800.0
2006-12-20 10:00:00,7.28,7.3,7.26,7.29,14390800.0,4.0217,4.0327,4.0106,4.0272,14390800.0
2006-12-20 10:30:00,7.29,7.33,7.29,7.31,12397200.0,4.0272,4.0493,4.0272,4.0382,12397200.0
2006-12-20 11:00:00,7.31,7.32,7.25,7.29,5420000.0,4.0382,4.0438,4.0051,4.0272,5420000.0
2006-12-20 11:30:00,7.28,7.32,7.28,7.31,3133100.0,4.0217,4.0438,4.0217,4.0382,3133100.0
2006-12-20 12:00:00,7.31,7.33,7.28,7.3,4524200.0,4.0382,4.0493,4.0217,4.0327,4524200.0
2006-12-20 12:30:00,7.3,7.3,7.24,7.27,3716600.0,4.0327,4.0327,3.9996,4.0161,3716600.0
2006-12-20 13:00:00,7.27,7.3,7.25,7.26,3112300.0,4.0161,4.0327,4.0051,4.0106,3112300.0
2006-12-20 13:30:00,7.26,7.28,7.23,7.27,2624800.0,4.0106,4.0217,3.994,4.0161,2624800.0
2006-12-20 14:00:00,7.26,7.28,7.24,7.25,1447500.0,4.0106,4.0217,3.9996,4.0051,1447500.0
2006-12-20 14:30:00,7.25,7.3,7.25,7.29,3462100.0,4.0051,4.0327,4.0051,4.0272,3462100.0
2006-12-20 15:00:00,7.28,7.32,7.27,7.31,8110800.0,4.0217,4.0438,4.0161,4.0382,8110800.0
2006-12-20 15:30:00,7.31,7.34,7.29,7.33,6472000.0,4.0382,4.0548,4.0272,4.0493,6472000.0
2006-12-21 09:30:00,7.35,7.42,7.3,7.37,12667700.0,4.0603,4.099,4.0327,4.0714,12667700.0
2006-12-21 10:00:00,7.38,7.4,7.36,7.39,8341600.0,4.0769,4.088,4.0659,4.0824,8341600.0
2006-12-21 10:30:00,7.39,7.39,7.35,7.36,2630200.0,4.0824,4.0824,4.0603,4.0659,2630200.0
2006-12-21 11:00:00,7.35,7.38,7.33,7.38,3998100.0,4.0603,4.0769,4.0493,4.0769,3998100.0
2006-12-21 11:30:00,7.38,7.38,7.37,7.37,1912400.0,4.0769,4.0769,4.0714,4.0714,1912400.0
2006-12-21 12:00:00,7.37,7.38,7.33,7.36,5149600.0,4.0714,4.0769,4.0493,4.0659,5149600.0
2006-12-21 12:30:00,7.36,7.37,7.33,7.35,2408600.0,4.0659,4.0714,4.0493,4.0603,2408600.0
2006-12-21 13:00:00,7.34,7.35,7.32,7.33,2486900.0,4.0548,4.0603,4.0438,4.0493,2486900.0
2006-12-21 13:30:00,7.34,7.35,7.32,7.32,2069100.0,4.0548,4.0603,4.0438,4.0438,2069100.0
2006-12-21 14:00:00,7.32,7.33,7.3,7.33,2259300.0,4.0438,4.0493,4.0327,4.0493,2259300.0
2006-12-21 14:30:00,7.32,7.34,7.32,7.32,2232800.0,4.0438,4.0548,4.0438,4.0438,2232800.0
2006-12-21 15:00:00,7.32,7.34,7.3,7.3,3755000.0,4.0438,4.0548,4.0327,4.0327,3755000.0
2006-12-21 15:30:00,7.3,7.31,7.27,7.31,5383600.0,4.0327,4.0382,4.0161,4.0382,5383600.0
2006-12-22 09:30:00,7.33,7.37,7.27,7.27,5078500.0,4.0493,4.0714,4.0161,4.0161,5078500.0
2006-12-22 10:00:00,7.28,7.3,7.26,7.29,2094800.0,4.0217,4.0327,4.0106,4.0272,2094800.0
2006-12-22 10:30:00,7.29,7.31,7.27,7.3,3083000.0,4.0272,4.0382,4.0161,4.0327,3083000.0
2006-12-22 11:00:00,7.3,7.32,7.29,7.3,1575100.0,4.0327,4.0438,4.0272,4.0327,1575100.0
2006-12-22 11:30:00,7.3,7.37,7.29,7.34,4963000.0,4.0327,4.0714,4.0272,4.0548,4963000.0
2006-12-22 12:00:00,7.34,7.36,7.33,7.35,3744400.0,4.0548,4.0659,4.0493,4.0603,3744400.0
2006-12-22 12:30:00,7.34,7.35,7.32,7.34,1760500.0,4.0548,4.0603,4.0438,4.0548,1760500.0
2006-12-22 13:00:00,7.33,7.36,7.33,7.35,2900300.0,4.0493,4.0659,4.0493,4.0603,2900300.0
2006-12-22 13:30:00,7.36,7.38,7.35,7.37,1523200.0,4.0659,4.0769,4.0603,4.0714,1523200.0
2006-12-22 14:00:00,7.37,7.37,7.35,7.37,5479900.0,4.0714,4.0714,4.0603,4.0714,5479900.0
2006-12-22 14:30:00,7.37,7.4,7.36,7.39,5204800.0,4.0714,4.088,4.0659,4.0824,5204800.0
2006-12-22 15:00:00,7.4,7.42,7.38,7.42,4032700.0,4.088,4.099,4.0769,4.099,4032700.0
2006-12-22 15:30:00,7.41,7.47,7.4,7.41,6788400.0,4.0935,4.1266,4.088,4.0935,6788400.0
2006-12-26 09:30:00,7.45,7.45,7.38,7.38,2067100.0,4.1156,4.1156,4.0769,4.0769,2067100.0
2006-12-26 10:00:00,7.39,7.42,7.37,7.41,1303200.0,4.0824,4.099,4.0714,4.0935,1303200.0
2006-12-26 10:30:00,7.42,7.42,7.41,7.42,708400.0,4.099,4.099,4.0935,4.099,708400.0
2006-12-26 11:00:00,7.42,7.42,7.4,7.41,553900.0,4.099,4.099,4.088,4.0935,553900.0
2006-12-26 11:30:00,7.4,7.41,7.38,7.39,837600.0,4.088,4.0935,4.0769,4.0824,837600.0
2006-12-26 12:00:00,7.38,7.39,7.38,7.38,683700.0,4.0769,4.0824,4.0769,4.0769,683700.0
2006-12-26 12:30:00,7.38,7.46,7.37,7.45,5135500.0,4.0769,4.1211,4.0714,4.1156,5135500.0
2006-12-26 13:00:00,7.44,7.5,7.44,7.49,4175600.0,4.1101,4.1432,4.1101,4.1377,4175600.0
2006-12-26 13:30:00,7.49,7.51,7.47,7.51,3270200.0,4.1377,4.1487,4.1266,4.1487,3270200.0
2006-12-26 14:00:00,7.5,7.57,7.49,7.5,5902200.0,4.1432,4.1819,4.1377,4.1432,5902200.0
2006-12-26 14:30:00,7.49,7.52,7.47,7.49,2483600.0,4.1377,4.1543,4.1266,4.1377,2483600.0
2006-12-26 15:00:00,7.49,7.52,7.48,7.5,1368500.0,4.1377,4.1543,4.1322,4.1432,1368500.0
2006-12-26 15:30:00,7.5,7.52,7.48,7.48,3154600.0,4.1432,4.1543,4.1322,4.1322,3154600.0
2006-12-27 09:30:00,7.6,7.65,7.57,7.6,7796300.0,4.1984,4.2261,4.1819,4.1984,7796300.0
2006-12-27 10:00:00,7.59,7.6,7.53,7.56,7060400.0,4.1929,4.1984,4.1598,4.1763,7060400.0
2006-12-27 10:30:00,7.56,7.58,7.52,7.58,6066400.0,4.1763,4.1874,4.1543,4.1874,6066400.0
2006-12-27 11:00:00,7.57,7.58,7.55,7.57,4891000.0,4.1819,4.1874,4.1708,4.1819,4891000.0
2006-12-27 11:30:00,7.57,7.6,7.55,7.6,2341300.0,4.1819,4.1984,4.1708,4.1984,2341300.0
2006-12-27 12:00:00,7.6,7.6,7.58,7.59,1588300.0,4.1984,4.1984,4.1874,4.1929,1588300.0
2006-12-27 12:30:00,7.6,7.6,7.59,7.59,686800.0,4.1984,4.1984,4.1929,4.1929,686800.0
2006-12-27 13:00:00,7.59,7.6,7.58,7.6,1419900.0,4.1929,4.1984,4.1874,4.1984,1419900.0
2006-12-27 13:30:00,7.6,7.6,7.59,7.6,918300.0,4.1984,4.1984,4.1929,4.1984,918300.0
2006-12-27 14:00:00,7.59,7.6,7.59,7.6,1411400.0,4.1929,4.1984,4.1929,4.1984,1411400.0
2006-12-27 14:30:00,7.59,7.6,7.59,7.6,885700.0,4.1929,4.1984,4.1929,4.1984,885700.0
2006-12-27 15:00:00,7.6,7.61,7.58,7.6,3659100.0,4.1984,4.204,4.1874,4.1984,3659100.0
2006-12-27 15:30:00,7.59,7.6,7.56,7.58,4024700.0,4.1929,4.1984,4.1763,4.1874,4024700.0
2006-12-28 09:30:00,7.64,7.64,7.5,7.52,6577700.0,4.2205,4.2205,4.1432,4.1543,6577700.0
2006-12-28 10:00:00,7.52,7.55,7.51,7.52,2773400.0,4.1543,4.1708,4.1487,4.1543,2773400.0
2006-12-28 10:30:00,7.53,7.55,7.5,7.54,3653300.0,4.1598,4.1708,4.1432,4.1653,3653300.0
2006-12-28 11:00:00,7.53,7.55,7.53,7.55,1254200.0,4.1598,4.1708,4.1598,4.1708,1254200.0
2006-12-28 11:30:00,7.54,7.56,7.52,7.52,2111500.0,4.1653,4.1763,4.1543,4.1543,2111500.0
2006-12-28 12:00:00,7.53,7.53,7.49,7.51,2709700.0,4.1598,4.1598,4.1377,4.1487,2709700.0
2006-12-28 12:30:00,7.51,7.52,7.51,7.52,441100.0,4.1487,4.1543,4.1487,4.1543,441100.0
2006-12-28 13:00:00,7.52,7.52,7.51,7.52,511300.0,4.1543,4.1543,4.1487,4.1543,511300.0
2006-12-28 13:30:00,7.52,7.52,7.51,7.51,448900.0,4.1543,4.1543,4.1487,4.1487,448900.0
2006-12-28 14:00:00,7.51,7.52,7.51,7.52,675100.0,4.1487,4.1543,4.1487,4.1543,675100.0
2006-12-28 14:30:00,7.51,7.53,7.51,7.52,1250700.0,4.1487,4.1598,4.1487,4.1543,1250700.0
2006-12-28 15:00:00,7.53,7.53,7.52,7.52,1408300.0,4.1598,4.1598,4.1543,4.1543,1408300.0
2006-12-28 15:30:00,7.53,7.53,7.47,7.5,5488800.0,4.1598,4.1598,4.1266,4.1432,5488800.0
2006-12-29 09:30:00,7.47,7.53,7.46,7.51,3934500.0,4.1266,4.1598,4.1211,4.1487,3934500.0
2006-12-29 10:00:00,7.51,7.53,7.49,7.51,2348500.0,4.1487,4.1598,4.1377,4.1487,2348500.0
2006-12-29 10:30:00,7.5,7.52,7.49,7.51,2005700.0,4.1432,4.1543,4.1377,4.1487,2005700.0
2006-12-29 11:00:00,7.52,7.53,7.5,7.52,1404600.0,4.1543,4.1598,4.1432,4.1543,1404600.0
2006-12-29 11:30:00,7.52,7.53,7.52,7.52,955800.0,4.1543,4.1598,4.1543,4.1543,955800.0
2006-12-29 12:00:00,7.52,7.55,7.52,7.54,2234800.0,4.1543,4.1708,4.1543,4.1653,2234800.0
2006-12-29 12:30:00,7.55,7.57,7.54,7.55,2476100.0,4.1708,4.1819,4.1653,4.1708,2476100.0
2006-12-29 13:00:00,7.55,7.57,7.53,7.54,2503900.0,4.1708,4.1819,4.1598,4.1653,2503900.0
2006-12-29 13:30:00,7.55,7.55,7.51,7.54,1531600.0,4.1708,4.1708,4.1487,4.1653,1531600.0
2006-12-29 14:00:00,7.53,7.54,7.48,7.48,3018000.0,4.1598,4.1653,4.1322,4.1322,3018000.0
2006-12-29 14:30:00,7.48,7.49,7.46,7.49,3747100.0,4.1322,4.1377,4.1211,4.1377,3747100.0
2006-12-29 15:00:00,7.49,7.5,7.48,7.48,1594100.0,4.1377,4.1432,4.1322,4.1322,1594100.0
2006-12-29 15:30:00,7.48,7.53,7.45,7.5,4863200.0,4.1322,4.1598,4.1156,4.1432,4863200.0
2007-01-03 09:30:00,7.56,7.61,7.53,7.6,9883900.0,4.1763,4.204,4.1598,4.1984,9883900.0
2007-01-03 10:00:00,7.59,7.65,7.59,7.65,10628500.0,4.1929,4.2261,4.1929,4.2261,10628500.0
2007-01-03 10:30:00,7.65,7.67,7.63,7.64,11925200.0,4.2261,4.2371,4.215,4.2205,11925200.0
2007-01-03 11:00:00,7.63,7.66,7.63,7.66,7299000.0,4.215,4.2316,4.215,4.2316,7299000.0
2007-01-03 11:30:00,7.66,7.66,7.59,7.61,6258600.0,4.2316,4.2316,4.1929,4.204,6258600.0
2007-01-03 12:00:00,7.6,7.63,7.59,7.61,5743600.0,4.1984,4.215,4.1929,4.204,5743600.0
2007-01-03 12:30:00,7.61,7.62,7.58,7.6,4043900.0,4.204,4.2095,4.1874,4.1984,4043900.0
2007-01-03 13:00:00,7.59,7.6,7.58,7.59,1642000.0,4.1929,4.1984,4.1874,4.1929,1642000.0
2007-01-03 13:30:00,7.59,7.6,7.58,7.59,1338100.0,4.1929,4.1984,4.1874,4.1929,1338100.0
2007-01-03 14:00:00,7.59,7.6,7.53,7.54,3255500.0,4.1929,4.1984,4.1598,4.1653,3255500.0
2007-01-03 14:30:00,7.54,7.57,7.45,7.46,5505400.0,4.1653,4.1819,4.1156,4.1211,5505400.0
2007-01-03 15:00:00,7.48,7.51,7.44,7.49,3623300.0,4.1322,4.1487,4.1101,4.1377,3623300.0
2007-01-03 15:30:00,7.49,7.51,7.49,7.51,2816800.0,4.1377,4.1487,4.1377,4.1487,2816800.0
2007-01-04 09:30:00,7.56,7.6,7.43,7.47,6087200.0,4.1763,4.1984,4.1045,4.1266,6087200.0
2007-01-04 10:00:00,7.47,7.49,7.45,7.49,3396100.0,4.1266,4.1377,4.1156,4.1377,3396100.0
2007-01-04 10:30:00,7.48,7.56,7.48,7.54,3197700.0,4.1322,4.1763,4.1322,4.1653,3197700.0
2007-01-04 11:00:00,7.54,7.64,7.54,7.63,6249100.0,4.1653,4.2205,4.1653,4.215,6249100.0
2007-01-04 11:30:00,7.62,7.7,7.62,7.63,8307300.0,4.2095,4.2537,4.2095,4.215,8307300.0
2007-01-04 12:00:00,7.63,7.65,7.62,7.64,2054700.0,4.215,4.2261,4.2095,4.2205,2054700.0
2007-01-04 12:30:00,7.65,7.67,7.64,7.66,2163000.0,4.2261,4.2371,4.2205,4.2316,2163000.0
2007-01-04 13:00:00,7.66,7.67,7.63,7.64,3516500.0,4.2316,4.2371,4.215,4.2205,3516500.0
2007-01-04 13:30:00,7.65,7.66,7.63,7.65,2639400.0,4.2261,4.2316,4.215,4.2261,2639400.0
2007-01-04 14:00:00,7.66,7.66,7.64,7.65,4558600.0,4.2316,4.2316,4.2205,4.2261,4558600.0
2007-01-04 14:30:00,7.65,7.68,7.64,7.67,5132300.0,4.2261,4.2426,4.2205,4.2371,5132300.0
2007-01-04 15:00:00,7.66,7.7,7.66,7.68,3485400.0,4.2316,4.2537,4.2316,4.2426,3485400.0
2007-01-04 15:30:00,7.68,7.72,7.67,7.69,8947300.0,4.2426,4.2647,4.2371,4.2482,8947300.0
2007-01-05 09:30:00,7.72,7.75,7.64,7.65,4753100.0,4.2647,4.2813,4.2205,4.2261,4753100.0
2007-01-05 10:00:00,7.65,7.73,7.65,7.67,3726400.0,4.2261,4.2703,4.2261,4.2371,3726400.0
2007-01-05 10:30:00,7.67,7.68,7.61,7.63,4044700.0,4.2371,4.2426,4.204,4.215,4044700.0
2007-01-05 11:00:00,7.63,7.65,7.61,7.62,2649900.0,4.215,4.2261,4.204,4.2095,2649900.0
2007-01-05 11:30:00,7.62,7.66,7.62,7.65,1732500.0,4.2095,4.2316,4.2095,4.2261,1732500.0
2007-01-05 12:00:00,7.65,7.67,7.64,7.67,3201600.0,4.2261,4.2371,4.2205,4.2371,3201600.0
2007-01-05 12:30:00,7.67,7.68,7.65,7.66,1703200.0,4.2371,4.2426,4.2261,4.2316,1703200.0
2007-01-05 13:00:00,7.66,7.66,7.62,7.66,2629000.0,4.2316,4.2316,4.2095,4.2316,2629000.0
2007-01-05 13:30:00,7.66,7.68,7.63,7.66,3297000.0,4.2316,4.2426,4.215,4.2316,3297000.0
2007-01-05 14:00:00,7.66,7.67,7.66,7.67,1114800.0,4.2316,4.2371,4.2316,4.2371,1114800.0
2007-01-05 14:30:00,7.67,7.68,7.66,7.67,1350300.0,4.2371,4.2426,4.2316,4.2371,1350300.0
2007-01-05 15:00:00,7.67,7.7,7.61,7.62,3207100.0,4.2371,4.2537,4.204,4.2095,3207100.0
2007-01-05 15:30:00,7.62,7.63,7.57,7.61,6251500.0,4.2095,4.215,4.1819,4.204,6251500.0
2007-01-08 09:30:00,7.63,7.7,7.63,7.66,4851500.0,4.215,4.2537,4.215,4.2316,4851500.0
2007-01-08 10:00:00,7.66,7.68,7.62,7.62,2771900.0,4.2316,4.2426,4.2095,4.2095,2771900.0
2007-01-08 10:30:00,7.63,7.68,7.62,7.63,6366800.0,4.215,4.2426,4.2095,4.215,6366800.0
2007-01-08 11:00:00,7.63,7.68,7.63,7.68,3611400.0,4.215,4.2426,4.215,4.2426,3611400.0
2007-01-08 11:30:00,7.67,7.69,7.67,7.68,1257200.0,4.2371,4.2482,4.2371,4.2426,1257200.0
2007-01-08 12:00:00,7.69,7.72,7.68,7.72,5817900.0,4.2482,4.2647,4.2426,4.2647,5817900.0
2007-01-08 12:30:00,7.71,7.75,7.69,7.7,2268400.0,4.2592,4.2813,4.2482,4.2537,2268400.0
2007-01-08 13:00:00,7.69,7.7,7.69,7.69,442200.0,4.2482,4.2537,4.2482,4.2482,442200.0
2007-01-08 13:30:00,7.69,7.72,7.69,7.69,2532600.0,4.2482,4.2647,4.2482,4.2482,2532600.0
2007-01-08 14:00:00,7.69,7.71,7.69,7.7,2613700.0,4.2482,4.2592,4.2482,4.2537,2613700.0
2007-01-08 14:30:00,7.7,7.71,7.69,7.71,2511700.0,4.2537,4.2592,4.2482,4.2592,2511700.0
2007-01-08 15:00:00,7.71,7.71,7.7,7.7,2230900.0,4.2592,4.2592,4.2537,4.2537,2230900.0
2007-01-08 15:30:00,7.71,7.74,7.7,7.72,5894100.0,4.2592,4.2758,4.2537,4.2647,5894100.0
2007-01-09 09:30:00,7.75,7.86,7.75,7.78,11220800.0,4.2813,4.3421,4.2813,4.2979,11220800.0
2007-01-09 10:00:00,7.78,7.82,7.76,7.79,8248600.0,4.2979,4.32,4.2868,4.3034,8248600.0
2007-01-09 10:30:00,7.79,7.82,7.78,7.79,6361300.0,4.3034,4.32,4.2979,4.3034,6361300.0
2007-01-09 11:00:00,7.8,7.8,7.75,7.76,4329100.0,4.3089,4.3089,4.2813,4.2868,4329100.0
2007-01-09 11:30:00,7.76,7.76,7.73,7.74,3048200.0,4.2868,4.2868,4.2703,4.2758,3048200.0
2007-01-09 12:00:00,7.74,7.77,7.74,7.76,3463400.0,4.2758,4.2924,4.2758,4.2868,3463400.0
2007-01-09 12:30:00,7.75,7.79,7.75,7.76,2733100.0,4.2813,4.3034,4.2813,4.2868,2733100.0
2007-01-09 13:00:00,7.76,7.77,7.73,7.74,2469000.0,4.2868,4.2924,4.2703,4.2758,2469000.0
2007-01-09 13:30:00,7.73,7.75,7.73,7.73,1663800.0,4.2703,4.2813,4.2703,4.2703,1663800.0
2007-01-09 14:00:00,7.73,7.75,7.73,7.75,1347900.0,4.2703,4.2813,4.2703,4.2813,1347900.0
2007-01-09 14:30:00,7.74,7.76,7.74,7.75,1701400.0,4.2758,4.2868,4.2758,4.2813,1701400.0
2007-01-09 15:00:00,7.75,7.79,7.75,7.79,2774000.0,4.2813,4.3034,4.2813,4.3034,2774000.0
2007-01-09 15:30:00,7.78,7.8,7.77,7.78,5214000.0,4.2979,4.3089,4.2924,4.2979,5214000.0
2007-01-10 09:30:00,7.79,7.79,7.67,7.69,6973900.0,4.3034,4.3034,4.2371,4.2482,6973900.0
2007-01-10 10:00:00,7.68,7.71,7.67,7.69,3489700.0,4.2426,4.2592,4.2371,4.2482,3489700.0
2007-01-10 10:30:00,7.69,7.71,7.69,7.7,2881100.0,4.2482,4.2592,4.2482,4.2537,2881100.0
2007-01-10 11:00:00,7.7,7.74,7.7,7.72,3909600.0,4.2537,4.2758,4.2537,4.2647,3909600.0
2007-01-10 11:30:00,7.73,7.76,7.72,7.75,3413800.0,4.2703,4.2868,4.2647,4.2813,3413800.0
2007-01-10 12:00:00,7.75,7.75,7.73,7.74,1799300.0,4.2813,4.2813,4.2703,4.2758,1799300.0
2007-01-10 12:30:00,7.74,7.78,7.73,7.76,3254200.0,4.2758,4.2979,4.2703,4.2868,3254200.0
2007-01-10 13:00:00,7.76,7.78,7.74,7.74,4230400.0,4.2868,4.2979,4.2758,4.2758,4230400.0
2007-01-10 13:30:00,7.74,7.76,7.74,7.75,1370800.0,4.2758,4.2868,4.2758,4.2813,1370800.0
2007-01-10 14:00:00,7.75,7.76,7.75,7.76,868200.0,4.2813,4.2868,4.2813,4.2868,868200.0
2007-01-10 14:30:00,7.75,7.76,7.74,7.75,1076900.0,4.2813,4.2868,4.2758,4.2813,1076900.0
2007-01-10 15:00:00,7.74,7.75,7.74,7.74,1024000.0,4.2758,4.2813,4.2758,4.2758,1024000.0
2007-01-10 15:30:00,7.74,7.75,7.71,7.73,6589100.0,4.2758,4.2813,4.2592,4.2703,6589100.0
2007-01-11 09:30:00,7.73,7.77,7.68,7.75,3523500.0,4.2703,4.2924,4.2426,4.2813,3523500.0
2007-01-11 10:00:00,7.75,7.76,7.73,7.73,1398800.0,4.2813,4.2868,4.2703,4.2703,1398800.0
2007-01-11 10:30:00,7.73,7.76,7.73,7.76,1950400.0,4.2703,4.2868,4.2703,4.2868,1950400.0
2007-01-11 11:00:00,7.76,7.78,7.75,7.76,1984000.0,4.2868,4.2979,4.2813,4.2868,1984000.0
2007-01-11 11:30:00,7.76,7.79,7.75,7.78,1922300.0,4.2868,4.3034,4.2813,4.2979,1922300.0
2007-01-11 12:00:00,7.78,7.8,7.77,7.79,1686600.0,4.2979,4.3089,4.2924,4.3034,1686600.0
2007-01-11 12:30:00,7.79,7.8,7.77,7.78,1696900.0,4.3034,4.3089,4.2924,4.2979,1696900.0
2007-01-11 13:00:00,7.78,7.8,7.77,7.79,3619800.0,4.2979,4.3089,4.2924,4.3034,3619800.0
2007-01-11 13:30:00,7.79,7.8,7.78,7.78,1703900.0,4.3034,4.3089,4.2979,4.2979,1703900.0
2007-01-11 14:00:00,7.79,7.79,7.77,7.79,1508400.0,4.3034,4.3034,4.2924,4.3034,1508400.0
2007-01-11 14:30:00,7.79,7.79,7.77,7.78,2950000.0,4.3034,4.3034,4.2924,4.2979,2950000.0
2007-01-11 15:00:00,7.79,7.8,7.76,7.77,3679300.0,4.3034,4.3089,4.2868,4.2924,3679300.0
2007-01-11 15:30:00,7.77,7.8,7.75,7.78,8526200.0,4.2924,4.3089,4.2813,4.2979,8526200.0
2007-01-12 09:30:00,7.77,7.85,7.0,7.83,4200500.0,4.2924,4.3366,3.867,4.3255,4200500.0
2007-01-12 10:00:00,7.83,7.84,7.79,7.79,4125000.0,4.3255,4.331,4.3034,4.3034,4125000.0
2007-01-12 10:30:00,7.79,7.82,7.78,7.82,3073900.0,4.3034,4.32,4.2979,4.32,3073900.0
2007-01-12 11:00:00,7.82,7.82,7.8,7.82,1864800.0,4.32,4.32,4.3089,4.32,1864800.0
2007-01-12 11:30:00,7.81,7.85,7.8,7.85,4268400.0,4.3145,4.3366,4.3089,4.3366,4268400.0
2007-01-12 12:00:00,7.85,7.92,7.83,7.92,4214900.0,4.3366,4.3752,4.3255,4.3752,4214900.0
2007-01-12 12:30:00,7.92,7.92,7.88,7.89,3346800.0,4.3752,4.3752,4.3531,4.3586,3346800.0
2007-01-12 13:00:00,7.9,7.9,7.87,7.89,1610600.0,4.3642,4.3642,4.3476,4.3586,1610600.0
2007-01-12 13:30:00,7.88,7.89,7.83,7.85,3838800.0,4.3531,4.3586,4.3255,4.3366,3838800.0
2007-01-12 14:00:00,7.85,7.85,7.81,7.81,2750100.0,4.3366,4.3366,4.3145,4.3145,2750100.0
2007-01-12 14:30:00,7.81,7.83,7.79,7.8,5993000.0,4.3145,4.3255,4.3034,4.3089,5993000.0
2007-01-12 15:00:00,7.81,7.83,7.79,7.8,3891900.0,4.3145,4.3255,4.3034,4.3089,3891900.0
2007-01-12 15:30:00,7.81,7.92,7.8,7.9,8665100.0,4.3145,4.3752,4.3089,4.3642,8665100.0
2007-01-16 09:30:00,7.89,7.95,7.87,7.92,5718000.0,4.3586,4.3918,4.3476,4.3752,5718000.0
2007-01-16 10:00:00,7.92,7.94,7.89,7.91,3994000.0,4.3752,4.3863,4.3586,4.3697,3994000.0
2007-01-16 10:30:00,7.92,7.93,7.87,7.88,6298700.0,4.3752,4.3807,4.3476,4.3531,6298700.0
2007-01-16 11:00:00,7.88,7.91,7.87,7.91,2774700.0,4.3531,4.3697,4.3476,4.3697,2774700.0
2007-01-16 11:30:00,7.91,7.92,7.9,7.91,951300.0,4.3697,4.3752,4.3642,4.3697,951300.0
2007-01-16 12:00:00,7.91,7.95,7.91,7.92,575100.0,4.3697,4.3918,4.3697,4.3752,575100.0
2007-01-16 12:30:00,7.91,7.96,7.91,7.94,6095300.0,4.3697,4.3973,4.3697,4.3863,6095300.0
2007-01-16 13:00:00,7.94,7.99,7.94,7.97,7552700.0,4.3863,4.4139,4.3863,4.4028,7552700.0
2007-01-16 13:30:00,7.98,8.01,7.94,7.96,14409100.0,4.4084,4.4249,4.3863,4.3973,14409100.0
2007-01-16 14:00:00,7.95,7.98,7.91,7.98,6248900.0,4.3918,4.4084,4.3697,4.4084,6248900.0
2007-01-16 14:30:00,7.98,7.99,7.96,7.98,1384300.0,4.4084,4.4139,4.3973,4.4084,1384300.0
2007-01-16 15:00:00,7.97,7.98,7.95,7.97,1772200.0,4.4028,4.4084,4.3918,4.4028,1772200.0
2007-01-16 15:30:00,7.96,7.96,7.91,7.94,4447200.0,4.3973,4.3973,4.3697,4.3863,4447200.0
2007-01-17 09:30:00,7.97,8.1,7.97,8.06,12024500.0,4.4028,4.4747,4.4028,4.4526,12024500.0
2007-01-17 10:00:00,8.05,8.1,8.05,8.06,6088100.0,4.447,4.4747,4.447,4.4526,6088100.0
2007-01-17 10:30:00,8.06,8.09,8.02,8.07,6031300.0,4.4526,4.4691,4.4305,4.4581,6031300.0
2007-01-17 11:00:00,8.06,8.07,7.99,8.03,4652200.0,4.4526,4.4581,4.4139,4.436,4652200.0
2007-01-17 11:30:00,8.03,8.06,8.0,8.03,3523800.0,4.436,4.4526,4.4194,4.436,3523800.0
2007-01-17 12:00:00,8.03,8.03,8.0,8.0,3961200.0,4.436,4.436,4.4194,4.4194,3961200.0
2007-01-17 12:30:00,8.0,8.04,7.99,8.01,4180600.0,4.4194,4.4415,4.4139,4.4249,4180600.0
2007-01-17 13:00:00,8.01,8.02,7.99,8.02,2043600.0,4.4249,4.4305,4.4139,4.4305,2043600.0
2007-01-17 13:30:00,8.01,8.06,8.01,8.05,2353700.0,4.4249,4.4526,4.4249,4.447,2353700.0
2007-01-17 14:00:00,8.04,8.05,8.02,8.04,1299500.0,4.4415,4.447,4.4305,4.4415,1299500.0
2007-01-17 14:30:00,8.04,8.04,8.01,8.04,1520600.0,4.4415,4.4415,4.4249,4.4415,1520600.0
2007-01-17 15:00:00,8.04,8.05,8.02,8.05,1638500.0,4.4415,4.447,4.4305,4.447,1638500.0
2007-01-17 15:30:00,8.05,8.07,8.03,8.04,4546000.0,4.447,4.4581,4.436,4.4415,4546000.0
2007-01-18 09:30:00,8.06,8.14,8.06,8.11,4761500.0,4.4526,4.4968,4.4526,4.4802,4761500.0
2007-01-18 10:00:00,8.11,8.12,8.07,8.09,4017900.0,4.4802,4.4857,4.4581,4.4691,4017900.0
2007-01-18 10:30:00,8.09,8.1,8.07,8.1,2960500.0,4.4691,4.4747,4.4581,4.4747,2960500.0
2007-01-18 11:00:00,8.1,8.14,8.09,8.13,8189800.0,4.4747,4.4968,4.4691,4.4912,8189800.0
2007-01-18 11:30:00,8.14,8.15,8.11,8.12,5504600.0,4.4968,4.5023,4.4802,4.4857,5504600.0
2007-01-18 12:00:00,8.12,8.13,8.12,8.12,1169300.0,4.4857,4.4912,4.4857,4.4857,1169300.0
2007-01-18 12:30:00,8.13,8.18,8.12,8.16,7336000.0,4.4912,4.5189,4.4857,4.5078,7336000.0
2007-01-18 13:00:00,8.16,8.19,8.15,8.17,6830600.0,4.5078,4.5244,4.5023,4.5133,6830600.0
2007-01-18 13:30:00,8.17,8.23,8.16,8.2,8308800.0,4.5133,4.5465,4.5078,4.5299,8308800.0
2007-01-18 14:00:00,8.19,8.24,8.15,8.2,9467800.0,4.5244,4.552,4.5023,4.5299,9467800.0
2007-01-18 14:30:00,8.2,8.21,8.15,8.16,5040500.0,4.5299,4.5354,4.5023,4.5078,5040500.0
2007-01-18 15:00:00,8.17,8.19,8.15,8.18,4735300.0,4.5133,4.5244,4.5023,4.5189,4735300.0
2007-01-18 15:30:00,8.19,8.2,8.17,8.19,5783400.0,4.5244,4.5299,4.5133,4.5244,5783400.0
2007-01-19 09:30:00,8.24,8.26,8.17,8.21,12802800.0,4.552,4.563,4.5133,4.5354,12802800.0
2007-01-19 10:00:00,8.22,8.24,8.2,8.21,7282900.0,4.5409,4.552,4.5299,4.5354,7282900.0
2007-01-19 10:30:00,8.22,8.24,8.2,8.24,3771300.0,4.5409,4.552,4.5299,4.552,3771300.0
2007-01-19 11:00:00,8.24,8.27,8.22,8.26,4399500.0,4.552,4.5686,4.5409,4.563,4399500.0
2007-01-19 11:30:00,8.26,8.3,8.26,8.29,4606800.0,4.563,4.5851,4.563,4.5796,4606800.0
2007-01-19 12:00:00,8.28,8.31,8.28,8.3,4161100.0,4.5741,4.5907,4.5741,4.5851,4161100.0
2007-01-19 12:30:00,8.29,8.3,8.25,8.28,1904200.0,4.5796,4.5851,4.5575,4.5741,1904200.0
2007-01-19 13:00:00,8.27,8.28,8.24,8.25,1210800.0,4.5686,4.5741,4.552,4.5575,1210800.0
2007-01-19 13:30:00,8.24,8.25,8.23,8.25,1385000.0,4.552,4.5575,4.5465,4.5575,1385000.0
2007-01-19 14:00:00,8.25,8.29,8.24,8.28,4097000.0,4.5575,4.5796,4.552,4.5741,4097000.0
2007-01-19 14:30:00,8.28,8.32,8.28,8.32,6265300.0,4.5741,4.5962,4.5741,4.5962,6265300.0
2007-01-19 15:00:00,8.31,8.32,8.29,8.31,5742800.0,4.5907,4.5962,4.5796,4.5907,5742800.0
2007-01-19 15:30:00,8.31,8.32,8.29,8.31,6025200.0,4.5907,4.5962,4.5796,4.5907,6025200.0
2007-01-22 09:30:00,8.33,8.37,8.25,8.35,7169800.0,4.6017,4.6238,4.5575,4.6128,7169800.0
2007-01-22 10:00:00,8.34,8.35,8.29,8.3,6627800.0,4.6072,4.6128,4.5796,4.5851,6627800.0
2007-01-22 10:30:00,8.3,8.33,8.27,8.31,4380500.0,4.5851,4.6017,4.5686,4.5907,4380500.0
2007-01-22 11:00:00,8.32,8.36,8.3,8.36,4089100.0,4.5962,4.6183,4.5851,4.6183,4089100.0
2007-01-22 11:30:00,8.36,8.38,8.35,8.37,3787000.0,4.6183,4.6293,4.6128,4.6238,3787000.0
2007-01-22 12:00:00,8.37,8.4,8.36,8.4,3682000.0,4.6238,4.6404,4.6183,4.6404,3682000.0
2007-01-22 12:30:00,8.4,8.43,8.39,8.41,3321600.0,4.6404,4.657,4.6349,4.6459,3321600.0
2007-01-22 13:00:00,8.41,8.43,8.39,8.4,3145500.0,4.6459,4.657,4.6349,4.6404,3145500.0
2007-01-22 13:30:00,8.39,8.4,8.39,8.4,1641700.0,4.6349,4.6404,4.6349,4.6404,1641700.0
2007-01-22 14:00:00,8.39,8.4,8.38,8.4,1783400.0,4.6349,4.6404,4.6293,4.6404,1783400.0
2007-01-22 14:30:00,8.4,8.4,8.39,8.4,1068500.0,4.6404,4.6404,4.6349,4.6404,1068500.0
2007-01-22 15:00:00,8.39,8.42,8.39,8.39,3437300.0,4.6349,4.6514,4.6349,4.6349,3437300.0
2007-01-22 15:30:00,8.4,8.42,8.39,8.41,4796200.0,4.6404,4.6514,4.6349,4.6459,4796200.0
2007-01-23 09:30:00,8.39,8.54,8.39,8.52,24533900.0,4.6349,4.7177,4.6349,4.7067,24533900.0
2007-01-23 10:00:00,8.53,8.53,8.45,8.48,7751900.0,4.7122,4.7122,4.668,4.6846,7751900.0
2007-01-23 10:30:00,8.48,8.54,8.48,8.51,9992700.0,4.6846,4.7177,4.6846,4.7012,9992700.0
2007-01-23 11:00:00,8.51,8.53,8.49,8.5,5806900.0,4.7012,4.7122,4.6901,4.6956,5806900.0
2007-01-23 11:30:00,8.5,8.54,8.49,8.54,7106200.0,4.6956,4.7177,4.6901,4.7177,7106200.0
2007-01-23 12:00:00,8.53,8.61,8.53,8.6,7366300.0,4.7122,4.7564,4.7122,4.7509,7366300.0
2007-01-23 12:30:00,8.6,8.62,8.59,8.6,4245000.0,4.7509,4.7619,4.7453,4.7509,4245000.0
2007-01-23 13:00:00,8.6,8.61,8.58,8.61,5688600.0,4.7509,4.7564,4.7398,4.7564,5688600.0
2007-01-23 13:30:00,8.61,8.61,8.56,8.56,2422500.0,4.7564,4.7564,4.7288,4.7288,2422500.0
2007-01-23 14:00:00,8.57,8.57,8.53,8.54,4262300.0,4.7343,4.7343,4.7122,4.7177,4262300.0
2007-01-23 14:30:00,8.53,8.54,8.44,8.45,7337300.0,4.7122,4.7177,4.6625,4.668,7337300.0
2007-01-23 15:00:00,8.45,8.46,8.34,8.4,8960800.0,4.668,4.6735,4.6072,4.6404,8960800.0
2007-01-23 15:30:00,8.39,8.4,8.24,8.32,7797000.0,4.6349,4.6404,4.552,4.5962,7797000.0
2007-01-24 09:30:00,8.31,8.32,8.11,8.25,13571700.0,4.5907,4.5962,4.4802,4.5575,13571700.0
2007-01-24 10:00:00,8.24,8.35,8.22,8.28,5327800.0,4.552,4.6128,4.5409,4.5741,5327800.0
2007-01-24 10:30:00,8.28,8.31,8.22,8.24,4592500.0,4.5741,4.5907,4.5409,4.552,4592500.0
2007-01-24 11:00:00,8.24,8.25,8.21,8.21,2544800.0,4.552,4.5575,4.5354,4.5354,2544800.0
2007-01-24 11:30:00,8.21,8.24,8.19,8.19,5223200.0,4.5354,4.552,4.5244,4.5244,5223200.0
2007-01-24 12:00:00,8.19,8.2,8.14,8.15,5645000.0,4.5244,4.5299,4.4968,4.5023,5645000.0
2007-01-24 12:30:00,8.15,8.17,8.13,8.14,4382200.0,4.5023,4.5133,4.4912,4.4968,4382200.0
2007-01-24 13:00:00,8.14,8.2,8.12,8.19,3689900.0,4.4968,4.5299,4.4857,4.5244,3689900.0
2007-01-24 13:30:00,8.2,8.2,8.15,8.19,2549600.0,4.5299,4.5299,4.5023,4.5244,2549600.0
2007-01-24 14:00:00,8.18,8.19,8.16,8.17,2497100.0,4.5189,4.5244,4.5078,4.5133,2497100.0
2007-01-24 14:30:00,8.18,8.18,8.15,8.16,4810100.0,4.5189,4.5189,4.5023,4.5078,4810100.0
2007-01-24 15:00:00,8.16,8.21,8.15,8.19,7043700.0,4.5078,4.5354,4.5023,4.5244,7043700.0
2007-01-24 15:30:00,8.18,8.2,8.15,8.19,8957600.0,4.5189,4.5299,4.5023,4.5244,8957600.0
2007-01-25 09:30:00,8.15,8.32,8.0,8.31,17286300.0,4.5023,4.5962,4.4194,4.5907,17286300.0
2007-01-25 10:00:00,8.32,8.47,8.3,8.4,15032900.0,4.5962,4.6791,4.5851,4.6404,15032900.0
2007-01-25 10:30:00,8.41,8.52,8.4,8.42,10543900.0,4.6459,4.7067,4.6404,4.6514,10543900.0
2007-01-25 11:00:00,8.43,8.48,8.35,8.37,8543100.0,4.657,4.6846,4.6128,4.6238,8543100.0
2007-01-25 11:30:00,8.36,8.4,8.34,8.35,3273000.0,4.6183,4.6404,4.6072,4.6128,3273000.0
2007-01-25 12:00:00,8.34,8.36,8.23,8.28,5573100.0,4.6072,4.6183,4.5465,4.5741,5573100.0
2007-01-25 12:30:00,8.28,8.31,8.25,8.29,2650500.0,4.5741,4.5907,4.5575,4.5796,2650500.0
2007-01-25 13:00:00,8.28,8.29,8.21,8.22,3335400.0,4.5741,4.5796,4.5354,4.5409,3335400.0
2007-01-25 13:30:00,8.22,8.23,8.16,8.18,3985500.0,4.5409,4.5465,4.5078,4.5189,3985500.0
2007-01-25 14:00:00,8.18,8.24,8.16,8.19,3221800.0,4.5189,4.552,4.5078,4.5244,3221800.0
2007-01-25 14:30:00,8.19,8.24,8.17,8.19,2603000.0,4.5244,4.552,4.5133,4.5244,2603000.0
2007-01-25 15:00:00,8.19,8.23,8.17,8.2,3924600.0,4.5244,4.5465,4.5133,4.5299,3924600.0
2007-01-25 15:30:00,8.2,8.26,8.16,8.24,7856200.0,4.5299,4.563,4.5078,4.552,7856200.0
2007-01-26 09:30:00,8.15,8.24,8.14,8.19,11165300.0,4.5023,4.552,4.4968,4.5244,11165300.0
2007-01-26 10:00:00,8.18,8.21,8.15,8.19,2176500.0,4.5189,4.5354,4.5023,4.5244,2176500.0
2007-01-26 10:30:00,8.2,8.26,8.19,8.22,3546600.0,4.5299,4.563,4.5244,4.5409,3546600.0
2007-01-26 11:00:00,8.22,8.23,8.2,8.22,1425400.0,4.5409,4.5465,4.5299,4.5409,1425400.0
2007-01-26 11:30:00,8.22,8.26,8.21,8.25,1324500.0,4.5409,4.563,4.5354,4.5575,1324500.0
2007-01-26 12:00:00,8.25,8.28,8.24,8.25,1501100.0,4.5575,4.5741,4.552,4.5575,1501100.0
2007-01-26 12:30:00,8.24,8.27,8.24,8.26,882300.0,4.552,4.5686,4.552,4.563,882300.0
2007-01-26 13:00:00,8.26,8.27,8.24,8.26,1108400.0,4.563,4.5686,4.552,4.563,1108400.0
2007-01-26 13:30:00,8.26,8.34,8.25,8.34,3696600.0,4.563,4.6072,4.5575,4.6072,3696600.0
2007-01-26 14:00:00,8.34,8.35,8.29,8.34,2061900.0,4.6072,4.6128,4.5796,4.6072,2061900.0
2007-01-26 14:30:00,8.34,8.4,8.33,8.39,3513000.0,4.6072,4.6404,4.6017,4.6349,3513000.0
2007-01-26 15:00:00,8.39,8.48,8.38,8.46,7927200.0,4.6349,4.6846,4.6293,4.6735,7927200.0
2007-01-26 15:30:00,8.47,8.47,8.38,8.4,7676700.0,4.6791,4.6791,4.6293,4.6404,7676700.0
2007-01-29 09:30:00,8.44,8.5,8.38,8.48,4849500.0,4.6625,4.6956,4.6293,4.6846,4849500.0
2007-01-29 10:00:00,8.48,8.51,8.46,8.46,3182400.0,4.6846,4.7012,4.6735,4.6735,3182400.0
2007-01-29 10:30:00,8.47,8.47,8.44,8.45,2015000.0,4.6791,4.6791,4.6625,4.668,2015000.0
2007-01-29 11:00:00,8.45,8.47,8.42,8.42,3670400.0,4.668,4.6791,4.6514,4.6514,3670400.0
2007-01-29 11:30:00,8.43,8.45,8.41,8.41,1902200.0,4.657,4.668,4.6459,4.6459,1902200.0
2007-01-29 12:00:00,8.41,8.45,8.39,8.45,3290000.0,4.6459,4.668,4.6349,4.668,3290000.0
2007-01-29 12:30:00,8.45,8.46,8.42,8.42,2190100.0,4.668,4.6735,4.6514,4.6514,2190100.0
2007-01-29 13:00:00,8.42,8.43,8.39,8.41,1659900.0,4.6514,4.657,4.6349,4.6459,1659900.0
2007-01-29 13:30:00,8.41,8.44,8.35,8.37,3657900.0,4.6459,4.6625,4.6128,4.6238,3657900.0
2007-01-29 14:00:00,8.36,8.4,8.35,8.38,1645300.0,4.6183,4.6404,4.6128,4.6293,1645300.0
2007-01-29 14:30:00,8.37,8.4,8.36,8.37,1894900.0,4.6238,4.6404,4.6183,4.6238,1894900.0
2007-01-29 15:00:00,8.37,8.4,8.36,8.4,2691400.0,4.6238,4.6404,4.6183,4.6404,2691400.0
2007-01-29 15:30:00,8.39,8.41,8.37,8.37,2251100.0,4.6349,4.6459,4.6238,4.6238,2251100.0
2007-01-30 09:30:00,8.38,8.42,8.37,8.38,1816400.0,4.6293,4.6514,4.6238,4.6293,1816400.0
2007-01-30 10:00:00,8.37,8.39,8.37,8.38,1191600.0,4.6238,4.6349,4.6238,4.6293,1191600.0
2007-01-30 10:30:00,8.39,8.39,8.34,8.34,834800.0,4.6349,4.6349,4.6072,4.6072,834800.0
2007-01-30 11:00:00,8.34,8.38,8.34,8.38,1804800.0,4.6072,4.6293,4.6072,4.6293,1804800.0
2007-01-30 11:30:00,8.38,8.38,8.34,8.35,842900.0,4.6293,4.6293,4.6072,4.6128,842900.0
2007-01-30 12:00:00,8.36,8.36,8.33,8.34,820300.0,4.6183,4.6183,4.6017,4.6072,820300.0
2007-01-30 12:30:00,8.33,8.34,8.33,8.33,1662700.0,4.6017,4.6072,4.6017,4.6017,1662700.0
2007-01-30 13:00:00,8.33,8.34,8.29,8.3,2708100.0,4.6017,4.6072,4.5796,4.5851,2708100.0
2007-01-30 13:30:00,8.29,8.3,8.22,8.22,5183000.0,4.5796,4.5851,4.5409,4.5409,5183000.0
2007-01-30 14:00:00,8.23,8.26,8.22,8.26,1509400.0,4.5465,4.563,4.5409,4.563,1509400.0
2007-01-30 14:30:00,8.26,8.27,8.19,8.22,3038700.0,4.563,4.5686,4.5244,4.5409,3038700.0
2007-01-30 15:00:00,8.23,8.24,8.19,8.21,1862000.0,4.5465,4.552,4.5244,4.5354,1862000.0
2007-01-30 15:30:00,8.2,8.24,8.2,8.21,3520500.0,4.5299,4.552,4.5299,4.5354,3520500.0
2007-01-31 09:30:00,8.17,8.19,8.04,8.08,14790900.0,4.5133,4.5244,4.4415,4.4636,14790900.0
2007-01-31 10:00:00,8.07,8.1,8.05,8.07,4927000.0,4.4581,4.4747,4.447,4.4581,4927000.0
2007-01-31 10:30:00,8.08,8.1,8.06,8.09,4375600.0,4.4636,4.4747,4.4526,4.4691,4375600.0
2007-01-31 11:00:00,8.09,8.11,8.07,8.1,2747600.0,4.4691,4.4802,4.4581,4.4747,2747600.0
2007-01-31 11:30:00,8.1,8.11,8.08,8.08,2268300.0,4.4747,4.4802,4.4636,4.4636,2268300.0
2007-01-31 12:00:00,8.09,8.09,8.07,8.07,1800200.0,4.4691,4.4691,4.4581,4.4581,1800200.0
2007-01-31 12:30:00,8.07,8.09,8.07,8.08,1227300.0,4.4581,4.4691,4.4581,4.4636,1227300.0
2007-01-31 13:00:00,8.08,8.14,8.07,8.11,3726200.0,4.4636,4.4968,4.4581,4.4802,3726200.0
2007-01-31 13:30:00,8.1,8.11,8.08,8.09,900700.0,4.4747,4.4802,4.4636,4.4691,900700.0
2007-01-31 14:00:00,8.1,8.14,8.08,8.12,2560000.0,4.4747,4.4968,4.4636,4.4857,2560000.0
2007-01-31 14:30:00,8.11,8.13,8.08,8.12,2616000.0,4.4802,4.4912,4.4636,4.4857,2616000.0
2007-01-31 15:00:00,8.12,8.14,8.09,8.11,4353600.0,4.4857,4.4968,4.4691,4.4802,4353600.0
2007-01-31 15:30:00,8.12,8.2,8.11,8.14,3817000.0,4.4857,4.5299,4.4802,4.4968,3817000.0
2007-02-01 09:30:00,8.17,8.23,8.13,8.17,3484400.0,4.5133,4.5465,4.4912,4.5133,3484400.0
2007-02-01 10:00:00,8.16,8.2,8.16,8.16,1129000.0,4.5078,4.5299,4.5078,4.5078,1129000.0
2007-02-01 10:30:00,8.17,8.23,8.16,8.21,2620900.0,4.5133,4.5465,4.5078,4.5354,2620900.0
2007-02-01 11:00:00,8.21,8.23,8.18,8.21,1811900.0,4.5354,4.5465,4.5189,4.5354,1811900.0
2007-02-01 11:30:00,8.2,8.23,8.2,8.23,1183700.0,4.5299,4.5465,4.5299,4.5465,1183700.0
2007-02-01 12:00:00,8.23,8.23,8.16,8.17,2126400.0,4.5465,4.5465,4.5078,4.5133,2126400.0
2007-02-01 12:30:00,8.18,8.22,8.16,8.22,1634700.0,4.5189,4.5409,4.5078,4.5409,1634700.0
2007-02-01 13:00:00,8.21,8.22,8.19,8.2,1378300.0,4.5354,4.5409,4.5244,4.5299,1378300.0
2007-02-01 13:30:00,8.2,8.23,8.19,8.19,1970100.0,4.5299,4.5465,4.5244,4.5244,1970100.0
2007-02-01 14:00:00,8.2,8.2,8.19,8.19,450400.0,4.5299,4.5299,4.5244,4.5244,450400.0
2007-02-01 14:30:00,8.19,8.22,8.19,8.22,1555600.0,4.5244,4.5409,4.5244,4.5409,1555600.0
2007-02-01 15:00:00,8.22,8.25,8.22,8.25,2608000.0,4.5409,4.5575,4.5409,4.5575,2608000.0
2007-02-01 15:30:00,8.25,8.3,8.25,8.29,2725800.0,4.5575,4.5851,4.5575,4.5796,2725800.0
2007-02-02 09:30:00,8.29,8.29,8.16,8.22,3326900.0,4.5796,4.5796,4.5078,4.5409,3326900.0
2007-02-02 10:00:00,8.22,8.25,8.17,8.24,3351200.0,4.5409,4.5575,4.5133,4.552,3351200.0
2007-02-02 10:30:00,8.23,8.24,8.18,8.21,2258300.0,4.5465,4.552,4.5189,4.5354,2258300.0
2007-02-02 11:00:00,8.2,8.22,8.16,8.18,1889600.0,4.5299,4.5409,4.5078,4.5189,1889600.0
2007-02-02 11:30:00,8.17,8.24,8.17,8.21,1716400.0,4.5133,4.552,4.5133,4.5354,1716400.0
2007-02-02 12:00:00,8.21,8.25,8.2,8.22,1068800.0,4.5354,4.5575,4.5299,4.5409,1068800.0
2007-02-02 12:30:00,8.22,8.25,8.19,8.25,1102200.0,4.5409,4.5575,4.5244,4.5575,1102200.0
2007-02-02 13:00:00,8.24,8.27,8.23,8.23,2503700.0,4.552,4.5686,4.5465,4.5465,2503700.0
2007-02-02 13:30:00,8.24,8.25,8.23,8.24,529200.0,4.552,4.5575,4.5465,4.552,529200.0
2007-02-02 14:00:00,8.25,8.26,8.23,8.26,1089300.0,4.5575,4.563,4.5465,4.563,1089300.0
2007-02-02 14:30:00,8.25,8.27,8.24,8.25,936900.0,4.5575,4.5686,4.552,4.5575,936900.0
2007-02-02 15:00:00,8.26,8.26,8.24,8.26,883800.0,4.563,4.563,4.552,4.563,883800.0
2007-02-02 15:30:00,8.25,8.26,8.21,8.23,1923600.0,4.5575,4.563,4.5354,4.5465,1923600.0
2007-02-05 09:30:00,8.2,8.38,8.19,8.29,5449100.0,4.5299,4.6293,4.5244,4.5796,5449100.0
2007-02-05 10:00:00,8.31,8.35,8.27,8.35,3136400.0,4.5907,4.6128,4.5686,4.6128,3136400.0
2007-02-05 10:30:00,8.35,8.37,8.33,8.35,2882400.0,4.6128,4.6238,4.6017,4.6128,2882400.0
2007-02-05 11:00:00,8.35,8.38,8.32,8.36,2204500.0,4.6128,4.6293,4.5962,4.6183,2204500.0
2007-02-05 11:30:00,8.37,8.37,8.32,8.36,2300000.0,4.6238,4.6238,4.5962,4.6183,2300000.0
2007-02-05 12:00:00,8.36,8.36,8.34,8.35,579100.0,4.6183,4.6183,4.6072,4.6128,579100.0
2007-02-05 12:30:00,8.36,8.37,8.35,8.37,787100.0,4.6183,4.6238,4.6128,4.6238,787100.0
2007-02-05 13:00:00,8.37,8.37,8.36,8.37,630100.0,4.6238,4.6238,4.6183,4.6238,630100.0
2007-02-05 13:30:00,8.36,8.37,8.34,8.35,1027400.0,4.6183,4.6238,4.6072,4.6128,1027400.0
2007-02-05 14:00:00,8.36,8.38,8.35,8.35,1023700.0,4.6183,4.6293,4.6128,4.6128,1023700.0
2007-02-05 14:30:00,8.36,8.36,8.31,8.31,2282000.0,4.6183,4.6183,4.5907,4.5907,2282000.0
2007-02-05 15:00:00,8.31,8.32,8.27,8.31,2527100.0,4.5907,4.5962,4.5686,4.5907,2527100.0
2007-02-05 15:30:00,8.32,8.33,8.29,8.32,2092800.0,4.5962,4.6017,4.5796,4.5962,2092800.0
2007-02-06 09:30:00,8.33,8.38,8.3,8.38,3180100.0,4.6017,4.6293,4.5851,4.6293,3180100.0
2007-02-06 10:00:00,8.38,8.39,8.34,8.38,2968900.0,4.6293,4.6349,4.6072,4.6293,2968900.0
2007-02-06 10:30:00,8.37,8.39,8.37,8.37,1191700.0,4.6238,4.6349,4.6238,4.6238,1191700.0
2007-02-06 11:00:00,8.38,8.39,8.37,8.38,3224600.0,4.6293,4.6349,4.6238,4.6293,3224600.0
2007-02-06 11:30:00,8.39,8.42,8.38,8.39,3785900.0,4.6349,4.6514,4.6293,4.6349,3785900.0
2007-02-06 12:00:00,8.39,8.41,8.38,8.4,1649600.0,4.6349,4.6459,4.6293,4.6404,1649600.0
2007-02-06 12:30:00,8.4,8.41,8.39,8.39,1841200.0,4.6404,4.6459,4.6349,4.6349,1841200.0
2007-02-06 13:00:00,8.4,8.41,8.39,8.4,1304500.0,4.6404,4.6459,4.6349,4.6404,1304500.0
2007-02-06 13:30:00,8.4,8.43,8.4,8.43,4316500.0,4.6404,4.657,4.6404,4.657,4316500.0
2007-02-06 14:00:00,8.43,8.46,8.42,8.45,4871000.0,4.657,4.6735,4.6514,4.668,4871000.0
2007-02-06 14:30:00,8.45,8.53,8.45,8.53,5336500.0,4.668,4.7122,4.668,4.7122,5336500.0
2007-02-06 15:00:00,8.52,8.55,8.51,8.52,4107300.0,4.7067,4.7232,4.7012,4.7067,4107300.0
2007-02-06 15:30:00,8.52,8.55,8.5,8.55,5414000.0,4.7067,4.7232,4.6956,4.7232,5414000.0
2007-02-07 09:30:00,8.56,8.59,8.46,8.52,4518800.0,4.7288,4.7453,4.6735,4.7067,4518800.0
2007-02-07 10:00:00,8.51,8.57,8.51,8.54,3017500.0,4.7012,4.7343,4.7012,4.7177,3017500.0
2007-02-07 10:30:00,8.54,8.57,8.52,8.55,1906200.0,4.7177,4.7343,4.7067,4.7232,1906200.0
2007-02-07 11:00:00,8.55,8.58,8.54,8.55,1398000.0,4.7232,4.7398,4.7177,4.7232,1398000.0
2007-02-07 11:30:00,8.55,8.6,8.54,8.6,1448900.0,4.7232,4.7509,4.7177,4.7509,1448900.0
2007-02-07 12:00:00,8.59,8.64,8.58,8.6,4324000.0,4.7453,4.773,4.7398,4.7509,4324000.0
2007-02-07 12:30:00,8.6,8.6,8.56,8.58,2427800.0,4.7509,4.7509,4.7288,4.7398,2427800.0
2007-02-07 13:00:00,8.58,8.61,8.57,8.6,1411600.0,4.7398,4.7564,4.7343,4.7509,1411600.0
2007-02-07 13:30:00,8.59,8.61,8.57,8.57,866300.0,4.7453,4.7564,4.7343,4.7343,866300.0
2007-02-07 14:00:00,8.57,8.58,8.56,8.58,1051200.0,4.7343,4.7398,4.7288,4.7398,1051200.0
2007-02-07 14:30:00,8.58,8.58,8.54,8.56,1141100.0,4.7398,4.7398,4.7177,4.7288,1141100.0
2007-02-07 15:00:00,8.56,8.57,8.55,8.55,1176700.0,4.7288,4.7343,4.7232,4.7232,1176700.0
2007-02-07 15:30:00,8.56,8.58,8.55,8.56,2513400.0,4.7288,4.7398,4.7232,4.7288,2513400.0
2007-02-09 09:30:00,8.82,8.97,8.76,8.77,18433800.0,4.8724,4.9553,4.8393,4.8448,18433800.0
2007-02-09 10:00:00,8.76,8.9,8.74,8.83,12828600.0,4.8393,4.9166,4.8282,4.8779,12828600.0
2007-02-09 10:30:00,8.82,8.85,8.79,8.84,9425200.0,4.8724,4.889,4.8558,4.8835,9425200.0
2007-02-09 11:00:00,8.83,8.9,8.81,8.83,5667100.0,4.8779,4.9166,4.8669,4.8779,5667100.0
2007-02-09 11:30:00,8.83,8.85,8.79,8.83,3505200.0,4.8779,4.889,4.8558,4.8779,3505200.0
2007-02-09 12:00:00,8.83,8.84,8.78,8.79,4475000.0,4.8779,4.8835,4.8503,4.8558,4475000.0
2007-02-09 12:30:00,8.79,8.85,8.76,8.77,3825600.0,4.8558,4.889,4.8393,4.8448,3825600.0
2007-02-09 13:00:00,8.77,8.82,8.77,8.81,2527400.0,4.8448,4.8724,4.8448,4.8669,2527400.0
2007-02-09 13:30:00,8.81,8.81,8.76,8.77,2596300.0,4.8669,4.8669,4.8393,4.8448,2596300.0
2007-02-09 14:00:00,8.78,8.78,8.74,8.75,1479400.0,4.8503,4.8503,4.8282,4.8337,1479400.0
2007-02-09 14:30:00,8.74,8.75,8.69,8.72,3207600.0,4.8282,4.8337,4.8006,4.8172,3207600.0
2007-02-09 15:00:00,8.72,8.76,8.71,8.75,5363200.0,4.8172,4.8393,4.8116,4.8337,5363200.0
2007-02-09 15:30:00,8.74,8.76,8.72,8.73,7565400.0,4.8282,4.8393,4.8172,4.8227,7565400.0
2007-02-12 09:30:00,8.72,8.72,8.5,8.64,4581700.0,4.8172,4.8172,4.6956,4.773,4581700.0
2007-02-12 10:00:00,8.63,8.66,8.63,8.65,2687500.0,4.7674,4.784,4.7674,4.7785,2687500.0
2007-02-12 10:30:00,8.66,8.73,8.65,8.72,1932400.0,4.784,4.8227,4.7785,4.8172,1932400.0
2007-02-12 11:00:00,8.72,8.75,8.68,8.7,1245000.0,4.8172,4.8337,4.7951,4.8061,1245000.0
2007-02-12 11:30:00,8.7,8.7,8.68,8.69,558700.0,4.8061,4.8061,4.7951,4.8006,558700.0
2007-02-12 12:00:00,8.68,8.7,8.68,8.69,3422300.0,4.7951,4.8061,4.7951,4.8006,3422300.0
2007-02-12 12:30:00,8.69,8.69,8.67,8.67,895400.0,4.8006,4.8006,4.7895,4.7895,895400.0
2007-02-12 13:00:00,8.68,8.68,8.67,8.67,301200.0,4.7951,4.7951,4.7895,4.7895,301200.0
2007-02-12 13:30:00,8.68,8.69,8.66,8.67,2218100.0,4.7951,4.8006,4.784,4.7895,2218100.0
2007-02-12 14:00:00,8.67,8.68,8.66,8.67,1085300.0,4.7895,4.7951,4.784,4.7895,1085300.0
2007-02-12 14:30:00,8.66,8.67,8.63,8.64,1716400.0,4.784,4.7895,4.7674,4.773,1716400.0
2007-02-12 15:00:00,8.64,8.66,8.62,8.64,1791300.0,4.773,4.784,4.7619,4.773,1791300.0
2007-02-12 15:30:00,8.63,8.67,8.63,8.66,4074500.0,4.7674,4.7895,4.7674,4.784,4074500.0
2007-02-13 09:30:00,8.5,8.5,8.36,8.42,11986200.0,4.6956,4.6956,4.6183,4.6514,11986200.0
2007-02-13 10:00:00,8.42,8.44,8.4,8.43,5569800.0,4.6514,4.6625,4.6404,4.657,5569800.0
2007-02-13 10:30:00,8.43,8.48,8.4,8.42,4742500.0,4.657,4.6846,4.6404,4.6514,4742500.0
2007-02-13 11:00:00,8.43,8.43,8.4,8.42,1957200.0,4.657,4.657,4.6404,4.6514,1957200.0
2007-02-13 11:30:00,8.41,8.46,8.41,8.43,3034600.0,4.6459,4.6735,4.6459,4.657,3034600.0
2007-02-13 12:00:00,8.43,8.44,8.4,8.41,1851600.0,4.657,4.6625,4.6404,4.6459,1851600.0
2007-02-13 12:30:00,8.42,8.44,8.4,8.43,1816600.0,4.6514,4.6625,4.6404,4.657,1816600.0
2007-02-13 13:00:00,8.42,8.44,8.41,8.43,2060300.0,4.6514,4.6625,4.6459,4.657,2060300.0
2007-02-13 13:30:00,8.43,8.44,8.41,8.41,1717400.0,4.657,4.6625,4.6459,4.6459,1717400.0
2007-02-13 14:00:00,8.41,8.43,8.39,8.4,1699600.0,4.6459,4.657,4.6349,4.6404,1699600.0
2007-02-13 14:30:00,8.4,8.43,8.39,8.42,2132200.0,4.6404,4.657,4.6349,4.6514,2132200.0
2007-02-13 15:00:00,8.43,8.44,8.4,8.42,12154200.0,4.657,4.6625,4.6404,4.6514,12154200.0
2007-02-13 15:30:00,8.43,8.45,8.4,8.45,5543400.0,4.657,4.668,4.6404,4.668,5543400.0
2007-02-14 09:30:00,8.45,8.6,8.44,8.57,10371400.0,4.668,4.7509,4.6625,4.7343,10371400.0
2007-02-14 10:00:00,8.57,8.65,8.56,8.57,8700700.0,4.7343,4.7785,4.7288,4.7343,8700700.0
2007-02-14 10:30:00,8.57,8.61,8.54,8.55,3646500.0,4.7343,4.7564,4.7177,4.7232,3646500.0
2007-02-14 11:00:00,8.55,8.57,8.54,8.55,3873900.0,4.7232,4.7343,4.7177,4.7232,3873900.0
2007-02-14 11:30:00,8.55,8.55,8.52,8.53,3642600.0,4.7232,4.7232,4.7067,4.7122,3642600.0
2007-02-14 12:00:00,8.53,8.53,8.5,8.51,2041800.0,4.7122,4.7122,4.6956,4.7012,2041800.0
2007-02-14 12:30:00,8.52,8.52,8.5,8.52,2078000.0,4.7067,4.7067,4.6956,4.7067,2078000.0
2007-02-14 13:00:00,8.52,8.54,8.49,8.51,2046400.0,4.7067,4.7177,4.6901,4.7012,2046400.0
2007-02-14 13:30:00,8.5,8.53,8.47,8.52,2321200.0,4.6956,4.7122,4.6791,4.7067,2321200.0
2007-02-14 14:00:00,8.52,8.53,8.47,8.5,3724800.0,4.7067,4.7122,4.6791,4.6956,3724800.0
2007-02-14 14:30:00,8.49,8.5,8.48,8.5,2425200.0,4.6901,4.6956,4.6846,4.6956,2425200.0
2007-02-14 15:00:00,8.5,8.51,8.47,8.48,2397100.0,4.6956,4.7012,4.6791,4.6846,2397100.0
2007-02-14 15:30:00,8.48,8.53,8.47,8.5,3606500.0,4.6846,4.7122,4.6791,4.6956,3606500.0
2007-02-15 09:30:00,8.55,8.59,8.52,8.54,3654200.0,4.7232,4.7453,4.7067,4.7177,3654200.0
2007-02-15 10:00:00,8.54,8.57,8.53,8.56,2074100.0,4.7177,4.7343,4.7122,4.7288,2074100.0
2007-02-15 10:30:00,8.56,8.56,8.54,8.54,573700.0,4.7288,4.7288,4.7177,4.7177,573700.0
2007-02-15 11:00:00,8.55,8.57,8.54,8.57,1350000.0,4.7232,4.7343,4.7177,4.7343,1350000.0
2007-02-15 11:30:00,8.57,8.58,8.56,8.57,1194100.0,4.7343,4.7398,4.7288,4.7343,1194100.0
2007-02-15 12:00:00,8.56,8.57,8.54,8.54,1062000.0,4.7288,4.7343,4.7177,4.7177,1062000.0
2007-02-15 12:30:00,8.54,8.55,8.52,8.52,1996400.0,4.7177,4.7232,4.7067,4.7067,1996400.0
2007-02-15 13:00:00,8.52,8.54,8.51,8.54,2763100.0,4.7067,4.7177,4.7012,4.7177,2763100.0
2007-02-15 13:30:00,8.53,8.56,8.53,8.55,2498800.0,4.7122,4.7288,4.7122,4.7232,2498800.0
2007-02-15 14:00:00,8.55,8.55,8.54,8.54,540000.0,4.7232,4.7232,4.7177,4.7177,540000.0
2007-02-15 14:30:00,8.55,8.57,8.54,8.57,1040100.0,4.7232,4.7343,4.7177,4.7343,1040100.0
2007-02-15 15:00:00,8.57,8.58,8.55,8.58,1298000.0,4.7343,4.7398,4.7232,4.7398,1298000.0
2007-02-15 15:30:00,8.58,8.64,8.57,8.61,3351300.0,4.7398,4.773,4.7343,4.7564,3351300.0
2007-02-16 09:30:00,8.54,8.6,8.52,8.54,3847600.0,4.7177,4.7509,4.7067,4.7177,3847600.0
2007-02-16 10:00:00,8.55,8.6,8.53,8.56,1683700.0,4.7232,4.7509,4.7122,4.7288,1683700.0
2007-02-16 10:30:00,8.56,8.57,8.52,8.55,2062700.0,4.7288,4.7343,4.7067,4.7232,2062700.0
2007-02-16 11:00:00,8.55,8.56,8.54,8.56,1001700.0,4.7232,4.7288,4.7177,4.7288,1001700.0
2007-02-16 11:30:00,8.56,8.74,8.55,8.69,8820100.0,4.7288,4.8282,4.7232,4.8006,8820100.0
2007-02-16 12:00:00,8.69,8.71,8.64,8.66,2460000.0,4.8006,4.8116,4.773,4.784,2460000.0
2007-02-16 12:30:00,8.66,8.66,8.63,8.64,1297300.0,4.784,4.784,4.7674,4.773,1297300.0
2007-02-16 13:00:00,8.64,8.68,8.63,8.64,1062000.0,4.773,4.7951,4.7674,4.773,1062000.0
2007-02-16 13:30:00,8.63,8.64,8.61,8.63,1059000.0,4.7674,4.773,4.7564,4.7674,1059000.0
2007-02-16 14:00:00,8.62,8.63,8.6,8.6,770700.0,4.7619,4.7674,4.7509,4.7509,770700.0
2007-02-16 14:30:00,8.6,8.61,8.55,8.58,1558000.0,4.7509,4.7564,4.7232,4.7398,1558000.0
2007-02-16 15:00:00,8.58,8.58,8.52,8.54,2361500.0,4.7398,4.7398,4.7067,4.7177,2361500.0
2007-02-16 15:30:00,8.54,8.55,8.51,8.53,2584800.0,4.7177,4.7232,4.7012,4.7122,2584800.0
2007-02-20 09:30:00,8.56,8.69,8.55,8.57,4086500.0,4.7288,4.8006,4.7232,4.7343,4086500.0
2007-02-20 10:00:00,8.57,8.59,8.54,8.57,1697300.0,4.7343,4.7453,4.7177,4.7343,1697300.0
2007-02-20 10:30:00,8.57,8.6,8.55,8.58,1757900.0,4.7343,4.7509,4.7232,4.7398,1757900.0
2007-02-20 11:00:00,8.58,8.61,8.57,8.6,1646900.0,4.7398,4.7564,4.7343,4.7509,1646900.0
2007-02-20 11:30:00,8.59,8.64,8.59,8.64,2179200.0,4.7453,4.773,4.7453,4.773,2179200.0
2007-02-20 12:00:00,8.63,8.66,8.62,8.65,2813300.0,4.7674,4.784,4.7619,4.7785,2813300.0
2007-02-20 12:30:00,8.64,8.65,8.63,8.64,667100.0,4.773,4.7785,4.7674,4.773,667100.0
2007-02-20 13:00:00,8.65,8.68,8.64,8.67,2990900.0,4.7785,4.7951,4.773,4.7895,2990900.0
2007-02-20 13:30:00,8.67,8.69,8.66,8.67,2711300.0,4.7895,4.8006,4.784,4.7895,2711300.0
2007-02-20 14:00:00,8.67,8.68,8.67,8.68,1335400.0,4.7895,4.7951,4.7895,4.7951,1335400.0
2007-02-20 14:30:00,8.68,8.69,8.67,8.67,1466000.0,4.7951,4.8006,4.7895,4.7895,1466000.0
2007-02-20 15:00:00,8.67,8.68,8.67,8.68,815800.0,4.7895,4.7951,4.7895,4.7951,815800.0
2007-02-20 15:30:00,8.68,8.68,8.63,8.66,2325600.0,4.7951,4.7951,4.7674,4.784,2325600.0
2007-02-21 09:30:00,8.67,8.68,8.55,8.56,4689200.0,4.7895,4.7951,4.7232,4.7288,4689200.0
2007-02-21 10:00:00,8.56,8.57,8.54,8.55,2982600.0,4.7288,4.7343,4.7177,4.7232,2982600.0
2007-02-21 10:30:00,8.56,8.57,8.53,8.55,3033300.0,4.7288,4.7343,4.7122,4.7232,3033300.0
2007-02-21 11:00:00,8.55,8.55,8.51,8.55,2048400.0,4.7232,4.7232,4.7012,4.7232,2048400.0
2007-02-21 11:30:00,8.55,8.56,8.54,8.55,616600.0,4.7232,4.7288,4.7177,4.7232,616600.0
2007-02-21 12:00:00,8.55,8.56,8.51,8.53,2299800.0,4.7232,4.7288,4.7012,4.7122,2299800.0
2007-02-21 12:30:00,8.53,8.55,8.52,8.54,1614100.0,4.7122,4.7232,4.7067,4.7177,1614100.0
2007-02-21 13:00:00,8.55,8.55,8.52,8.53,1311900.0,4.7232,4.7232,4.7067,4.7122,1311900.0
2007-02-21 13:30:00,8.52,8.53,8.51,8.51,848400.0,4.7067,4.7122,4.7012,4.7012,848400.0
2007-02-21 14:00:00,8.51,8.53,8.48,8.52,2857800.0,4.7012,4.7122,4.6846,4.7067,2857800.0
2007-02-21 14:30:00,8.51,8.52,8.46,8.46,3068800.0,4.7012,4.7067,4.6735,4.6735,3068800.0
2007-02-21 15:00:00,8.46,8.49,8.41,8.45,4415600.0,4.6735,4.6901,4.6459,4.668,4415600.0
2007-02-21 15:30:00,8.45,8.47,8.43,8.47,2763500.0,4.668,4.6791,4.657,4.6791,2763500.0
2007-02-22 09:30:00,8.48,8.53,8.44,8.51,2196000.0,4.6846,4.7122,4.6625,4.7012,2196000.0
2007-02-22 10:00:00,8.52,8.52,8.47,8.47,1825500.0,4.7067,4.7067,4.6791,4.6791,1825500.0
2007-02-22 10:30:00,8.47,8.49,8.47,8.48,585400.0,4.6791,4.6901,4.6791,4.6846,585400.0
2007-02-22 11:00:00,8.48,8.5,8.42,8.43,3308300.0,4.6846,4.6956,4.6514,4.657,3308300.0
2007-02-22 11:30:00,8.44,8.44,8.37,8.38,2848200.0,4.6625,4.6625,4.6238,4.6293,2848200.0
2007-02-22 12:00:00,8.39,8.4,8.38,8.39,1589000.0,4.6349,4.6404,4.6293,4.6349,1589000.0
2007-02-22 12:30:00,8.4,8.4,8.39,8.39,684000.0,4.6404,4.6404,4.6349,4.6349,684000.0
2007-02-22 13:00:00,8.4,8.4,8.37,8.37,953200.0,4.6404,4.6404,4.6238,4.6238,953200.0
2007-02-22 13:30:00,8.38,8.38,8.36,8.38,1493300.0,4.6293,4.6293,4.6183,4.6293,1493300.0
2007-02-22 14:00:00,8.38,8.39,8.36,8.38,1620200.0,4.6293,4.6349,4.6183,4.6293,1620200.0
2007-02-22 14:30:00,8.37,8.38,8.34,8.35,3585600.0,4.6238,4.6293,4.6072,4.6128,3585600.0
2007-02-22 15:00:00,8.35,8.35,8.32,8.33,2755100.0,4.6128,4.6128,4.5962,4.6017,2755100.0
2007-02-22 15:30:00,8.32,8.36,8.32,8.36,2625100.0,4.5962,4.6183,4.5962,4.6183,2625100.0
2007-02-23 09:30:00,8.35,8.36,8.31,8.32,1944900.0,4.6128,4.6183,4.5907,4.5962,1944900.0
2007-02-23 10:00:00,8.32,8.33,8.25,8.29,2923700.0,4.5962,4.6017,4.5575,4.5796,2923700.0
2007-02-23 10:30:00,8.29,8.35,8.26,8.26,6661900.0,4.5796,4.6128,4.563,4.563,6661900.0
2007-02-23 11:00:00,8.26,8.28,8.25,8.26,2451700.0,4.563,4.5741,4.5575,4.563,2451700.0
2007-02-23 11:30:00,8.27,8.27,8.25,8.26,1618000.0,4.5686,4.5686,4.5575,4.563,1618000.0
2007-02-23 12:00:00,8.26,8.27,8.22,8.25,2330900.0,4.563,4.5686,4.5409,4.5575,2330900.0
2007-02-23 12:30:00,8.25,8.28,8.21,8.22,1630800.0,4.5575,4.5741,4.5354,4.5409,1630800.0
2007-02-23 13:00:00,8.22,8.26,8.22,8.26,897400.0,4.5409,4.563,4.5409,4.563,897400.0
2007-02-23 13:30:00,8.26,8.26,8.24,8.26,539100.0,4.563,4.563,4.552,4.563,539100.0
2007-02-23 14:00:00,8.26,8.27,8.25,8.27,774000.0,4.563,4.5686,4.5575,4.5686,774000.0
2007-02-23 14:30:00,8.27,8.27,8.25,8.25,902100.0,4.5686,4.5686,4.5575,4.5575,902100.0
2007-02-23 15:00:00,8.26,8.27,8.23,8.25,1384800.0,4.563,4.5686,4.5465,4.5575,1384800.0
2007-02-23 15:30:00,8.25,8.32,8.25,8.31,3066200.0,4.5575,4.5962,4.5575,4.5907,3066200.0
2007-02-26 09:30:00,8.31,8.34,8.27,8.28,2190600.0,4.5907,4.6072,4.5686,4.5741,2190600.0
2007-02-26 10:00:00,8.27,8.31,8.27,8.3,1154500.0,4.5686,4.5907,4.5686,4.5851,1154500.0
2007-02-26 10:30:00,8.3,8.31,8.27,8.27,1751800.0,4.5851,4.5907,4.5686,4.5686,1751800.0
2007-02-26 11:00:00,8.27,8.3,8.24,8.26,2446000.0,4.5686,4.5851,4.552,4.563,2446000.0
2007-02-26 11:30:00,8.25,8.26,8.21,8.21,1245600.0,4.5575,4.563,4.5354,4.5354,1245600.0
2007-02-26 12:00:00,8.22,8.22,8.16,8.16,1527500.0,4.5409,4.5409,4.5078,4.5078,1527500.0
2007-02-26 12:30:00,8.17,8.18,8.15,8.17,1592100.0,4.5133,4.5189,4.5023,4.5133,1592100.0
2007-02-26 13:00:00,8.17,8.21,8.16,8.2,3330800.0,4.5133,4.5354,4.5078,4.5299,3330800.0
2007-02-26 13:30:00,8.19,8.2,8.18,8.2,1034800.0,4.5244,4.5299,4.5189,4.5299,1034800.0
2007-02-26 14:00:00,8.19,8.22,8.19,8.21,1301000.0,4.5244,4.5409,4.5244,4.5354,1301000.0
2007-02-26 14:30:00,8.21,8.25,8.21,8.23,2544100.0,4.5354,4.5575,4.5354,4.5465,2544100.0
2007-02-26 15:00:00,8.23,8.3,8.22,8.29,3332900.0,4.5465,4.5851,4.5409,4.5796,3332900.0
2007-02-26 15:30:00,8.28,8.3,8.26,8.27,2975600.0,4.5741,4.5851,4.563,4.5686,2975600.0
2007-02-27 09:30:00,8.12,8.16,7.96,8.01,15156800.0,4.4857,4.5078,4.3973,4.4249,15156800.0
2007-02-27 10:00:00,8.02,8.07,7.99,8.02,7164900.0,4.4305,4.4581,4.4139,4.4305,7164900.0
2007-02-27 10:30:00,8.01,8.04,8.0,8.0,6563000.0,4.4249,4.4415,4.4194,4.4194,6563000.0
2007-02-27 11:00:00,8.0,8.01,7.89,7.9,5097700.0,4.4194,4.4249,4.3586,4.3642,5097700.0
2007-02-27 11:30:00,7.9,7.95,7.88,7.92,2472400.0,4.3642,4.3918,4.3531,4.3752,2472400.0
2007-02-27 12:00:00,7.92,7.93,7.85,7.86,2390100.0,4.3752,4.3807,4.3366,4.3421,2390100.0
2007-02-27 12:30:00,7.86,7.92,7.86,7.89,4563500.0,4.3421,4.3752,4.3421,4.3586,4563500.0
2007-02-27 13:00:00,7.88,7.9,7.84,7.84,3078400.0,4.3531,4.3642,4.331,4.331,3078400.0
2007-02-27 13:30:00,7.84,7.85,7.8,7.81,4527300.0,4.331,4.3366,4.3089,4.3145,4527300.0
2007-02-27 14:00:00,7.81,8.03,7.75,7.75,3816000.0,4.3145,4.436,4.2813,4.2813,3816000.0
2007-02-27 14:30:00,7.76,7.78,7.74,7.76,4618400.0,4.2868,4.2979,4.2758,4.2868,4618400.0
2007-02-27 15:00:00,7.75,7.79,7.6,7.74,8676700.0,4.2813,4.3034,4.1984,4.2758,8676700.0
2007-02-27 15:30:00,7.74,7.81,7.73,7.79,8298700.0,4.2758,4.3145,4.2703,4.3034,8298700.0
2007-02-28 09:30:00,7.9,7.98,7.78,7.79,10055200.0,4.3642,4.4084,4.2979,4.3034,10055200.0
2007-02-28 10:00:00,7.8,7.86,7.75,7.86,5392400.0,4.3089,4.3421,4.2813,4.3421,5392400.0
2007-02-28 10:30:00,7.86,7.92,7.8,7.91,7991100.0,4.3421,4.3752,4.3089,4.3697,7991100.0
2007-02-28 11:00:00,7.91,8.0,7.87,7.94,8111200.0,4.3697,4.4194,4.3476,4.3863,8111200.0
2007-02-28 11:30:00,7.94,7.98,7.91,7.95,2994200.0,4.3863,4.4084,4.3697,4.3918,2994200.0
2007-02-28 12:00:00,7.94,7.95,7.91,7.93,1686200.0,4.3863,4.3918,4.3697,4.3807,1686200.0
2007-02-28 12:30:00,7.93,7.94,7.91,7.92,830400.0,4.3807,4.3863,4.3697,4.3752,830400.0
2007-02-28 13:00:00,7.92,7.93,7.91,7.92,650200.0,4.3752,4.3807,4.3697,4.3752,650200.0
2007-02-28 13:30:00,7.93,7.96,7.92,7.93,3564900.0,4.3807,4.3973,4.3752,4.3807,3564900.0
2007-02-28 14:00:00,7.93,7.95,7.92,7.93,1828100.0,4.3807,4.3918,4.3752,4.3807,1828100.0
2007-02-28 14:30:00,7.92,7.94,7.9,7.9,2463200.0,4.3752,4.3863,4.3642,4.3642,2463200.0
2007-02-28 15:00:00,7.91,7.93,7.89,7.92,2996200.0,4.3697,4.3807,4.3586,4.3752,2996200.0
2007-02-28 15:30:00,7.92,7.93,7.88,7.92,3442500.0,4.3752,4.3807,4.3531,4.3752,3442500.0
2007-03-01 09:30:00,7.77,7.79,7.64,7.68,8946900.0,4.2924,4.3034,4.2205,4.2426,8946900.0
2007-03-01 10:00:00,7.67,7.78,7.64,7.77,6885400.0,4.2371,4.2979,4.2205,4.2924,6885400.0
2007-03-01 10:30:00,7.77,7.89,7.71,7.89,5696600.0,4.2924,4.3586,4.2592,4.3586,5696600.0
2007-03-01 11:00:00,7.89,7.9,7.77,7.85,2494900.0,4.3586,4.3642,4.2924,4.3366,2494900.0
2007-03-01 11:30:00,7.87,7.89,7.82,7.84,1640100.0,4.3476,4.3586,4.32,4.331,1640100.0
2007-03-01 12:00:00,7.84,7.89,7.83,7.87,3567600.0,4.331,4.3586,4.3255,4.3476,3567600.0
2007-03-01 12:30:00,7.87,7.87,7.85,7.86,1321000.0,4.3476,4.3476,4.3366,4.3421,1321000.0
2007-03-01 13:00:00,7.86,7.87,7.84,7.86,3593100.0,4.3421,4.3476,4.331,4.3421,3593100.0
2007-03-01 13:30:00,7.86,7.9,7.85,7.88,2470300.0,4.3421,4.3642,4.3366,4.3531,2470300.0
2007-03-01 14:00:00,7.88,7.95,7.87,7.92,5661900.0,4.3531,4.3918,4.3476,4.3752,5661900.0
2007-03-01 14:30:00,7.91,7.92,7.8,7.81,5788300.0,4.3697,4.3752,4.3089,4.3145,5788300.0
2007-03-01 15:00:00,7.81,7.83,7.75,7.76,3542300.0,4.3145,4.3255,4.2813,4.2868,3542300.0
2007-03-01 15:30:00,7.76,7.8,7.75,7.77,6595200.0,4.2868,4.3089,4.2813,4.2924,6595200.0
2007-03-02 09:30:00,7.75,8.26,7.67,7.69,5277900.0,4.2813,4.563,4.2371,4.2482,5277900.0
2007-03-02 10:00:00,7.69,7.77,7.68,7.7,5309000.0,4.2482,4.2924,4.2426,4.2537,5309000.0
2007-03-02 10:30:00,7.7,7.75,7.7,7.74,2045600.0,4.2537,4.2813,4.2537,4.2758,2045600.0
2007-03-02 11:00:00,7.73,7.74,7.71,7.72,1270600.0,4.2703,4.2758,4.2592,4.2647,1270600.0
2007-03-02 11:30:00,7.72,7.75,7.71,7.72,2706100.0,4.2647,4.2813,4.2592,4.2647,2706100.0
2007-03-02 12:00:00,7.72,7.75,7.7,7.7,2145900.0,4.2647,4.2813,4.2537,4.2537,2145900.0
2007-03-02 12:30:00,7.7,7.71,7.68,7.7,3607100.0,4.2537,4.2592,4.2426,4.2537,3607100.0
2007-03-02 13:00:00,7.71,7.72,7.65,7.65,5672100.0,4.2592,4.2647,4.2261,4.2261,5672100.0
2007-03-02 13:30:00,7.66,7.68,7.63,7.66,3944700.0,4.2316,4.2426,4.215,4.2316,3944700.0
2007-03-02 14:00:00,7.67,7.7,7.6,7.62,4859900.0,4.2371,4.2537,4.1984,4.2095,4859900.0
2007-03-02 14:30:00,7.61,7.67,7.61,7.62,1527400.0,4.204,4.2371,4.204,4.2095,1527400.0
2007-03-02 15:00:00,7.63,7.65,7.62,7.63,1948000.0,4.215,4.2261,4.2095,4.215,1948000.0
2007-03-02 15:30:00,7.62,7.63,7.59,7.59,2312100.0,4.2095,4.215,4.1929,4.1929,2312100.0
2007-03-05 09:30:00,7.52,7.6,7.45,7.51,8994100.0,4.1543,4.1984,4.1156,4.1487,8994100.0
2007-03-05 10:00:00,7.51,7.6,7.48,7.56,4552200.0,4.1487,4.1984,4.1322,4.1763,4552200.0
2007-03-05 10:30:00,7.56,7.6,7.56,7.58,3961900.0,4.1763,4.1984,4.1763,4.1874,3961900.0
2007-03-05 11:00:00,7.58,7.62,7.57,7.62,3012600.0,4.1874,4.2095,4.1819,4.2095,3012600.0
2007-03-05 11:30:00,7.62,7.62,7.54,7.55,2784500.0,4.2095,4.2095,4.1653,4.1708,2784500.0
2007-03-05 12:00:00,7.55,7.59,7.55,7.58,1683600.0,4.1708,4.1929,4.1708,4.1874,1683600.0
2007-03-05 12:30:00,7.58,7.65,7.55,7.6,8043000.0,4.1874,4.2261,4.1708,4.1984,8043000.0
2007-03-05 13:00:00,7.61,7.61,7.57,7.59,1308000.0,4.204,4.204,4.1819,4.1929,1308000.0
2007-03-05 13:30:00,7.59,7.63,7.57,7.61,1431000.0,4.1929,4.215,4.1819,4.204,1431000.0
2007-03-05 14:00:00,7.61,7.63,7.61,7.61,1924300.0,4.204,4.215,4.204,4.204,1924300.0
2007-03-05 14:30:00,7.61,7.63,7.61,7.62,625700.0,4.204,4.215,4.204,4.2095,625700.0
2007-03-05 15:00:00,7.62,7.63,7.59,7.6,2831000.0,4.2095,4.215,4.1929,4.1984,2831000.0
2007-03-05 15:30:00,7.6,7.62,7.57,7.58,5838800.0,4.1984,4.2095,4.1819,4.1874,5838800.0
2007-03-06 09:30:00,7.67,7.7,7.54,7.57,12190700.0,4.2371,4.2537,4.1653,4.1819,12190700.0
2007-03-06 10:00:00,7.56,7.57,7.52,7.54,4867300.0,4.1763,4.1819,4.1543,4.1653,4867300.0
2007-03-06 10:30:00,7.54,7.56,7.48,7.5,5538800.0,4.1653,4.1763,4.1322,4.1432,5538800.0
2007-03-06 11:00:00,7.51,7.52,7.49,7.51,5456600.0,4.1487,4.1543,4.1377,4.1487,5456600.0
2007-03-06 11:30:00,7.51,7.55,7.5,7.5,6557400.0,4.1487,4.1708,4.1432,4.1432,6557400.0
2007-03-06 12:00:00,7.51,7.53,7.5,7.52,2683400.0,4.1487,4.1598,4.1432,4.1543,2683400.0
2007-03-06 12:30:00,7.53,7.55,7.51,7.55,2619900.0,4.1598,4.1708,4.1487,4.1708,2619900.0
2007-03-06 13:00:00,7.54,7.64,7.54,7.6,8955900.0,4.1653,4.2205,4.1653,4.1984,8955900.0
2007-03-06 13:30:00,7.6,7.67,7.59,7.67,8228900.0,4.1984,4.2371,4.1929,4.2371,8228900.0
2007-03-06 14:00:00,7.66,7.67,7.63,7.63,7101400.0,4.2316,4.2371,4.215,4.215,7101400.0
2007-03-06 14:30:00,7.64,7.64,7.6,7.63,3471000.0,4.2205,4.2205,4.1984,4.215,3471000.0
2007-03-06 15:00:00,7.63,7.64,7.6,7.61,7609100.0,4.215,4.2205,4.1984,4.204,7609100.0
2007-03-06 15:30:00,7.61,7.64,7.61,7.63,3574900.0,4.204,4.2205,4.204,4.215,3574900.0
2007-03-07 09:30:00,7.71,7.71,7.63,7.66,7921700.0,4.2592,4.2592,4.215,4.2316,7921700.0
2007-03-07 10:00:00,7.66,7.7,7.65,7.69,4086900.0,4.2316,4.2537,4.2261,4.2482,4086900.0
2007-03-07 10:30:00,7.69,7.7,7.66,7.67,1996400.0,4.2482,4.2537,4.2316,4.2371,1996400.0
2007-03-07 11:00:00,7.67,7.67,7.61,7.63,4089900.0,4.2371,4.2371,4.204,4.215,4089900.0
2007-03-07 11:30:00,7.63,7.66,7.61,7.65,3390400.0,4.215,4.2316,4.204,4.2261,3390400.0
2007-03-07 12:00:00,7.64,7.65,7.62,7.62,1649400.0,4.2205,4.2261,4.2095,4.2095,1649400.0
2007-03-07 12:30:00,7.63,7.65,7.61,7.63,2131800.0,4.215,4.2261,4.204,4.215,2131800.0
2007-03-07 13:00:00,7.63,7.65,7.62,7.64,1792100.0,4.215,4.2261,4.2095,4.2205,1792100.0
2007-03-07 13:30:00,7.64,7.67,7.64,7.67,1096800.0,4.2205,4.2371,4.2205,4.2371,1096800.0
2007-03-07 14:00:00,7.66,7.67,7.65,7.66,791200.0,4.2316,4.2371,4.2261,4.2316,791200.0
2007-03-07 14:30:00,7.66,7.68,7.65,7.68,1594300.0,4.2316,4.2426,4.2261,4.2426,1594300.0
2007-03-07 15:00:00,7.68,7.68,7.61,7.63,2731300.0,4.2426,4.2426,4.204,4.215,2731300.0
2007-03-07 15:30:00,7.63,7.65,7.61,7.62,3863600.0,4.215,4.2261,4.204,4.2095,3863600.0
2007-03-08 09:30:00,7.81,7.96,7.75,7.92,14254800.0,4.3145,4.3973,4.2813,4.3752,14254800.0
2007-03-08 10:00:00,7.91,7.95,7.91,7.93,10574100.0,4.3697,4.3918,4.3697,4.3807,10574100.0
2007-03-08 10:30:00,7.93,7.98,7.91,7.93,5071200.0,4.3807,4.4084,4.3697,4.3807,5071200.0
2007-03-08 11:00:00,7.92,7.95,7.92,7.93,2619300.0,4.3752,4.3918,4.3752,4.3807,2619300.0
2007-03-08 11:30:00,7.93,7.97,7.93,7.96,3372300.0,4.3807,4.4028,4.3807,4.3973,3372300.0
2007-03-08 12:00:00,7.96,7.96,7.93,7.94,1581900.0,4.3973,4.3973,4.3807,4.3863,1581900.0
2007-03-08 12:30:00,7.94,7.96,7.93,7.96,2138400.0,4.3863,4.3973,4.3807,4.3973,2138400.0
2007-03-08 13:00:00,7.95,8.0,7.95,7.97,9122600.0,4.3918,4.4194,4.3918,4.4028,9122600.0
2007-03-08 13:30:00,7.97,8.0,7.96,7.98,3199800.0,4.4028,4.4194,4.3973,4.4084,3199800.0
2007-03-08 14:00:00,7.98,7.99,7.94,7.95,4909900.0,4.4084,4.4139,4.3863,4.3918,4909900.0
2007-03-08 14:30:00,7.94,7.95,7.9,7.94,5777000.0,4.3863,4.3918,4.3642,4.3863,5777000.0
2007-03-08 15:00:00,7.93,7.96,7.93,7.96,2853800.0,4.3807,4.3973,4.3807,4.3973,2853800.0
2007-03-08 15:30:00,7.96,7.97,7.91,7.95,4717300.0,4.3973,4.4028,4.3697,4.3918,4717300.0
2007-03-09 09:30:00,8.05,8.13,8.03,8.07,9486900.0,4.447,4.4912,4.436,4.4581,9486900.0
2007-03-09 10:00:00,8.08,8.09,7.96,7.98,7718800.0,4.4636,4.4691,4.3973,4.4084,7718800.0
2007-03-09 10:30:00,7.98,7.98,7.94,7.95,1897700.0,4.4084,4.4084,4.3863,4.3918,1897700.0
2007-03-09 11:00:00,7.95,7.97,7.94,7.96,1845400.0,4.3918,4.4028,4.3863,4.3973,1845400.0
2007-03-09 11:30:00,7.96,7.99,7.95,7.98,1346900.0,4.3973,4.4139,4.3918,4.4084,1346900.0
2007-03-09 12:00:00,7.98,7.98,7.95,7.97,748300.0,4.4084,4.4084,4.3918,4.4028,748300.0
2007-03-09 12:30:00,7.97,7.97,7.94,7.94,1161900.0,4.4028,4.4028,4.3863,4.3863,1161900.0
2007-03-09 13:00:00,7.94,7.97,7.94,7.97,1475600.0,4.3863,4.4028,4.3863,4.4028,1475600.0
2007-03-09 13:30:00,7.97,7.99,7.94,7.94,2364600.0,4.4028,4.4139,4.3863,4.3863,2364600.0
2007-03-09 14:00:00,7.94,7.96,7.91,7.95,2370500.0,4.3863,4.3973,4.3697,4.3918,2370500.0
2007-03-09 14:30:00,7.95,7.96,7.93,7.93,1243000.0,4.3918,4.3973,4.3807,4.3807,1243000.0
2007-03-09 15:00:00,7.93,7.95,7.92,7.92,1751700.0,4.3807,4.3918,4.3752,4.3752,1751700.0
2007-03-09 15:30:00,7.92,7.95,7.92,7.93,1835100.0,4.3752,4.3918,4.3752,4.3807,1835100.0
2007-03-12 09:30:00,7.95,8.0,7.86,7.86,3053700.0,4.3918,4.4194,4.3421,4.3421,3053700.0
2007-03-12 10:00:00,7.87,7.9,7.83,7.86,1839600.0,4.3476,4.3642,4.3255,4.3421,1839600.0
2007-03-12 10:30:00,7.86,7.88,7.85,7.87,2219500.0,4.3421,4.3531,4.3366,4.3476,2219500.0
2007-03-12 11:00:00,7.86,7.9,7.86,7.87,1959500.0,4.3421,4.3642,4.3421,4.3476,1959500.0
2007-03-12 11:30:00,7.88,7.89,7.86,7.89,2279400.0,4.3531,4.3586,4.3421,4.3586,2279400.0
2007-03-12 12:00:00,7.89,7.92,7.88,7.89,2831800.0,4.3586,4.3752,4.3531,4.3586,2831800.0
2007-03-12 12:30:00,7.9,7.94,7.89,7.94,1328700.0,4.3642,4.3863,4.3586,4.3863,1328700.0
2007-03-12 13:00:00,7.93,7.95,7.91,7.94,1606300.0,4.3807,4.3918,4.3697,4.3863,1606300.0
2007-03-12 13:30:00,7.94,7.97,7.93,7.93,1766900.0,4.3863,4.4028,4.3807,4.3807,1766900.0
2007-03-12 14:00:00,7.94,7.96,7.93,7.95,2237800.0,4.3863,4.3973,4.3807,4.3918,2237800.0
2007-03-12 14:30:00,7.95,7.99,7.94,7.96,2554300.0,4.3918,4.4139,4.3863,4.3973,2554300.0
2007-03-12 15:00:00,7.96,8.01,7.94,7.98,2854700.0,4.3973,4.4249,4.3863,4.4084,2854700.0
2007-03-12 15:30:00,7.98,8.01,7.89,7.9,5361600.0,4.4084,4.4249,4.3586,4.3642,5361600.0
2007-03-13 09:30:00,7.84,7.84,7.76,7.82,3563700.0,4.331,4.331,4.2868,4.32,3563700.0
2007-03-13 10:00:00,7.82,7.84,7.79,7.83,1641200.0,4.32,4.331,4.3034,4.3255,1641200.0
2007-03-13 10:30:00,7.82,7.87,7.8,7.86,2145800.0,4.32,4.3476,4.3089,4.3421,2145800.0
2007-03-13 11:00:00,7.85,7.87,7.83,7.83,1484800.0,4.3366,4.3476,4.3255,4.3255,1484800.0
2007-03-13 11:30:00,7.83,7.87,7.83,7.86,1449300.0,4.3255,4.3476,4.3255,4.3421,1449300.0
2007-03-13 12:00:00,7.85,7.86,7.78,7.78,2018500.0,4.3366,4.3421,4.2979,4.2979,2018500.0
2007-03-13 12:30:00,7.78,7.82,7.77,7.79,2003100.0,4.2979,4.32,4.2924,4.3034,2003100.0
2007-03-13 13:00:00,7.79,7.8,7.73,7.74,2497200.0,4.3034,4.3089,4.2703,4.2758,2497200.0
2007-03-13 13:30:00,7.73,7.74,7.68,7.73,2203000.0,4.2703,4.2758,4.2426,4.2703,2203000.0
2007-03-13 14:00:00,7.73,7.73,7.64,7.69,3598900.0,4.2703,4.2703,4.2205,4.2482,3598900.0
2007-03-13 14:30:00,7.69,7.72,7.65,7.65,2755800.0,4.2482,4.2647,4.2261,4.2261,2755800.0
2007-03-13 15:00:00,7.66,7.66,7.61,7.65,5954900.0,4.2316,4.2316,4.204,4.2261,5954900.0
2007-03-13 15:30:00,7.65,7.66,7.63,7.66,4183700.0,4.2261,4.2316,4.215,4.2316,4183700.0
2007-03-14 09:30:00,7.61,7.64,7.55,7.56,7626000.0,4.204,4.2205,4.1708,4.1763,7626000.0
2007-03-14 10:00:00,7.56,7.6,7.48,7.57,7688200.0,4.1763,4.1984,4.1322,4.1819,7688200.0
2007-03-14 10:30:00,7.57,7.61,7.56,7.59,2503700.0,4.1819,4.204,4.1763,4.1929,2503700.0
2007-03-14 11:00:00,7.59,7.61,7.56,7.57,3923100.0,4.1929,4.204,4.1763,4.1819,3923100.0
2007-03-14 11:30:00,7.57,7.57,7.51,7.53,1897400.0,4.1819,4.1819,4.1487,4.1598,1897400.0
2007-03-14 12:00:00,7.52,7.53,7.47,7.49,4600300.0,4.1543,4.1598,4.1266,4.1377,4600300.0
2007-03-14 12:30:00,7.49,7.53,7.46,7.47,3121000.0,4.1377,4.1598,4.1211,4.1266,3121000.0
2007-03-14 13:00:00,7.47,7.53,7.44,7.5,6102500.0,4.1266,4.1598,4.1101,4.1432,6102500.0
2007-03-14 13:30:00,7.5,7.53,7.48,7.51,2545000.0,4.1432,4.1598,4.1322,4.1487,2545000.0
2007-03-14 14:00:00,7.52,7.53,7.49,7.53,2589200.0,4.1543,4.1598,4.1377,4.1598,2589200.0
2007-03-14 14:30:00,7.52,7.56,7.5,7.54,3449400.0,4.1543,4.1763,4.1432,4.1653,3449400.0
2007-03-14 15:00:00,7.54,7.54,7.47,7.51,3825900.0,4.1653,4.1653,4.1266,4.1487,3825900.0
2007-03-14 15:30:00,7.51,7.52,7.47,7.51,5309800.0,4.1487,4.1543,4.1266,4.1487,5309800.0
2007-03-15 09:30:00,7.55,7.61,7.51,7.57,8771500.0,4.1708,4.204,4.1487,4.1819,8771500.0
2007-03-15 10:00:00,7.57,7.61,7.56,7.6,2635400.0,4.1819,4.204,4.1763,4.1984,2635400.0
2007-03-15 10:30:00,7.6,7.62,7.58,7.61,1878400.0,4.1984,4.2095,4.1874,4.204,1878400.0
2007-03-15 11:00:00,7.61,7.65,7.61,7.64,2754100.0,4.204,4.2261,4.204,4.2205,2754100.0
2007-03-15 11:30:00,7.64,7.65,7.59,7.62,2490100.0,4.2205,4.2261,4.1929,4.2095,2490100.0
2007-03-15 12:00:00,7.62,7.65,7.6,7.64,2074800.0,4.2095,4.2261,4.1984,4.2205,2074800.0
2007-03-15 12:30:00,7.63,7.65,7.63,7.63,896400.0,4.215,4.2261,4.215,4.215,896400.0
2007-03-15 13:00:00,7.63,7.66,7.61,7.64,1837400.0,4.215,4.2316,4.204,4.2205,1837400.0
2007-03-15 13:30:00,7.64,7.64,7.58,7.6,1898600.0,4.2205,4.2205,4.1874,4.1984,1898600.0
2007-03-15 14:00:00,7.59,7.6,7.56,7.56,1472300.0,4.1929,4.1984,4.1763,4.1763,1472300.0
2007-03-15 14:30:00,7.56,7.59,7.56,7.59,1422300.0,4.1763,4.1929,4.1763,4.1929,1422300.0
2007-03-15 15:00:00,7.59,7.61,7.58,7.59,1618100.0,4.1929,4.204,4.1874,4.1929,1618100.0
2007-03-15 15:30:00,7.59,7.6,7.59,7.6,1848400.0,4.1929,4.1984,4.1929,4.1984,1848400.0
2007-03-16 09:30:00,7.63,7.65,7.58,7.63,5839300.0,4.215,4.2261,4.1874,4.215,5839300.0
2007-03-16 10:00:00,7.63,7.64,7.6,7.61,656700.0,4.215,4.2205,4.1984,4.204,656700.0
2007-03-16 10:30:00,7.61,7.62,7.58,7.58,1321700.0,4.204,4.2095,4.1874,4.1874,1321700.0
2007-03-16 11:00:00,7.58,7.61,7.58,7.6,1253600.0,4.1874,4.204,4.1874,4.1984,1253600.0
2007-03-16 11:30:00,7.6,7.6,7.53,7.54,1982900.0,4.1984,4.1984,4.1598,4.1653,1982900.0
2007-03-16 12:00:00,7.54,7.57,7.52,7.56,1238000.0,4.1653,4.1819,4.1543,4.1763,1238000.0
2007-03-16 12:30:00,7.57,7.57,7.55,7.56,780500.0,4.1819,4.1819,4.1708,4.1763,780500.0
2007-03-16 13:00:00,7.55,7.58,7.55,7.57,882400.0,4.1708,4.1874,4.1708,4.1819,882400.0
2007-03-16 13:30:00,7.58,7.6,7.56,7.59,1364500.0,4.1874,4.1984,4.1763,4.1929,1364500.0
2007-03-16 14:00:00,7.59,7.59,7.55,7.56,1527800.0,4.1929,4.1929,4.1708,4.1763,1527800.0
2007-03-16 14:30:00,7.56,7.57,7.53,7.54,1961400.0,4.1763,4.1819,4.1598,4.1653,1961400.0
2007-03-16 15:00:00,7.53,7.55,7.52,7.54,3110500.0,4.1598,4.1708,4.1543,4.1653,3110500.0
2007-03-16 15:30:00,7.53,7.56,7.53,7.53,3514900.0,4.1598,4.1763,4.1598,4.1598,3514900.0
2007-03-19 09:30:00,7.58,7.65,7.57,7.63,3523000.0,4.1874,4.2261,4.1819,4.215,3523000.0
2007-03-19 10:00:00,7.63,7.73,7.6,7.68,5177000.0,4.215,4.2703,4.1984,4.2426,5177000.0
2007-03-19 10:30:00,7.68,7.73,7.65,7.68,7923700.0,4.2426,4.2703,4.2261,4.2426,7923700.0
2007-03-19 11:00:00,7.69,7.7,7.63,7.68,2876000.0,4.2482,4.2537,4.215,4.2426,2876000.0
2007-03-19 11:30:00,7.68,7.71,7.67,7.69,1818000.0,4.2426,4.2592,4.2371,4.2482,1818000.0
2007-03-19 12:00:00,7.69,7.7,7.66,7.69,1811300.0,4.2482,4.2537,4.2316,4.2482,1811300.0
2007-03-19 12:30:00,7.68,7.74,7.68,7.71,1764400.0,4.2426,4.2758,4.2426,4.2592,1764400.0
2007-03-19 13:00:00,7.72,7.74,7.71,7.72,1118900.0,4.2647,4.2758,4.2592,4.2647,1118900.0
2007-03-19 13:30:00,7.72,7.75,7.72,7.74,863800.0,4.2647,4.2813,4.2647,4.2758,863800.0
2007-03-19 14:00:00,7.73,7.74,7.71,7.73,584900.0,4.2703,4.2758,4.2592,4.2703,584900.0
2007-03-19 14:30:00,7.72,7.79,7.69,7.75,6313300.0,4.2647,4.3034,4.2482,4.2813,6313300.0
2007-03-19 15:00:00,7.74,7.78,7.7,7.76,2593800.0,4.2758,4.2979,4.2537,4.2868,2593800.0
2007-03-19 15:30:00,7.75,7.82,7.74,7.82,6280100.0,4.2813,4.32,4.2758,4.32,6280100.0
2007-03-20 09:30:00,7.77,7.8,7.7,7.75,3463500.0,4.2924,4.3089,4.2537,4.2813,3463500.0
2007-03-20 10:00:00,7.75,7.79,7.74,7.77,4102100.0,4.2813,4.3034,4.2758,4.2924,4102100.0
2007-03-20 10:30:00,7.76,7.78,7.74,7.76,1828700.0,4.2868,4.2979,4.2758,4.2868,1828700.0
2007-03-20 11:00:00,7.76,7.79,7.74,7.78,2352400.0,4.2868,4.3034,4.2758,4.2979,2352400.0
2007-03-20 11:30:00,7.78,7.79,7.77,7.78,1241400.0,4.2979,4.3034,4.2924,4.2979,1241400.0
2007-03-20 12:00:00,7.78,7.83,7.77,7.82,2735100.0,4.2979,4.3255,4.2924,4.32,2735100.0
2007-03-20 12:30:00,7.82,7.83,7.78,7.8,1645300.0,4.32,4.3255,4.2979,4.3089,1645300.0
2007-03-20 13:00:00,7.8,7.83,7.8,7.82,780900.0,4.3089,4.3255,4.3089,4.32,780900.0
2007-03-20 13:30:00,7.81,7.84,7.79,7.83,2155700.0,4.3145,4.331,4.3034,4.3255,2155700.0
2007-03-20 14:00:00,7.82,7.85,7.82,7.84,1093800.0,4.32,4.3366,4.32,4.331,1093800.0
2007-03-20 14:30:00,7.83,7.85,7.82,7.84,1905600.0,4.3255,4.3366,4.32,4.331,1905600.0
2007-03-20 15:00:00,7.85,7.88,7.83,7.87,1842200.0,4.3366,4.3531,4.3255,4.3476,1842200.0
2007-03-20 15:30:00,7.87,7.9,7.84,7.87,4603300.0,4.3476,4.3642,4.331,4.3476,4603300.0
2007-03-21 09:30:00,7.91,7.93,7.89,7.91,1706000.0,4.3697,4.3807,4.3586,4.3697,1706000.0
2007-03-21 10:00:00,7.91,7.92,7.84,7.88,4384300.0,4.3697,4.3752,4.331,4.3531,4384300.0
2007-03-21 10:30:00,7.87,7.91,7.85,7.89,1519300.0,4.3476,4.3697,4.3366,4.3586,1519300.0
2007-03-21 11:00:00,7.88,7.89,7.86,7.86,738600.0,4.3531,4.3586,4.3421,4.3421,738600.0
2007-03-21 11:30:00,7.87,7.88,7.84,7.84,1072600.0,4.3476,4.3531,4.331,4.331,1072600.0
2007-03-21 12:00:00,7.85,7.91,7.84,7.91,1070000.0,4.3366,4.3697,4.331,4.3697,1070000.0
2007-03-21 12:30:00,7.9,7.91,7.88,7.89,1730700.0,4.3642,4.3697,4.3531,4.3586,1730700.0
2007-03-21 13:00:00,7.89,7.95,7.89,7.93,1626800.0,4.3586,4.3918,4.3586,4.3807,1626800.0
2007-03-21 13:30:00,7.93,7.95,7.91,7.91,813300.0,4.3807,4.3918,4.3697,4.3697,813300.0
2007-03-21 14:00:00,7.92,7.95,7.89,7.93,2306100.0,4.3752,4.3918,4.3586,4.3807,2306100.0
2007-03-21 14:30:00,7.93,7.98,7.92,7.97,3620200.0,4.3807,4.4084,4.3752,4.4028,3620200.0
2007-03-21 15:00:00,7.97,8.02,7.94,7.95,5412400.0,4.4028,4.4305,4.3863,4.3918,5412400.0
2007-03-21 15:30:00,7.96,8.04,7.93,8.01,5539700.0,4.3973,4.4415,4.3807,4.4249,5539700.0
2007-03-22 09:30:00,8.03,8.1,8.03,8.06,4908300.0,4.436,4.4747,4.436,4.4526,4908300.0
2007-03-22 10:00:00,8.05,8.06,8.03,8.03,2863700.0,4.447,4.4526,4.436,4.436,2863700.0
2007-03-22 10:30:00,8.04,8.05,8.0,8.04,2449400.0,4.4415,4.447,4.4194,4.4415,2449400.0
2007-03-22 11:00:00,8.04,8.05,8.01,8.04,1979000.0,4.4415,4.447,4.4249,4.4415,1979000.0
2007-03-22 11:30:00,8.04,8.07,8.03,8.07,1356600.0,4.4415,4.4581,4.436,4.4581,1356600.0
2007-03-22 12:00:00,8.07,8.07,8.05,8.06,2745400.0,4.4581,4.4581,4.447,4.4526,2745400.0
2007-03-22 12:30:00,8.05,8.06,8.02,8.04,2955700.0,4.447,4.4526,4.4305,4.4415,2955700.0
2007-03-22 13:00:00,8.04,8.06,8.03,8.05,1106300.0,4.4415,4.4526,4.436,4.447,1106300.0
2007-03-22 13:30:00,8.05,8.05,8.03,8.04,708800.0,4.447,4.447,4.436,4.4415,708800.0
2007-03-22 14:00:00,8.04,8.06,8.03,8.04,1488600.0,4.4415,4.4526,4.436,4.4415,1488600.0
2007-03-22 14:30:00,8.05,8.06,8.02,8.03,2593400.0,4.447,4.4526,4.4305,4.436,2593400.0
2007-03-22 15:00:00,8.03,8.04,8.01,8.04,1572100.0,4.436,4.4415,4.4249,4.4415,1572100.0
2007-03-22 15:30:00,8.03,8.09,8.03,8.08,12082400.0,4.436,4.4691,4.436,4.4636,12082400.0
2007-03-23 09:30:00,8.06,8.2,8.06,8.17,5881000.0,4.4526,4.5299,4.4526,4.5133,5881000.0
2007-03-23 10:00:00,8.18,8.23,8.17,8.18,4669600.0,4.5189,4.5465,4.5133,4.5189,4669600.0
2007-03-23 10:30:00,8.18,8.2,8.14,8.14,2906700.0,4.5189,4.5299,4.4968,4.4968,2906700.0
2007-03-23 11:00:00,8.14,8.16,8.11,8.13,3553000.0,4.4968,4.5078,4.4802,4.4912,3553000.0
2007-03-23 11:30:00,8.13,8.14,8.12,8.12,910800.0,4.4912,4.4968,4.4857,4.4857,910800.0
2007-03-23 12:00:00,8.12,8.13,8.08,8.1,2008200.0,4.4857,4.4912,4.4636,4.4747,2008200.0
2007-03-23 12:30:00,8.1,8.12,8.07,8.1,1357300.0,4.4747,4.4857,4.4581,4.4747,1357300.0
2007-03-23 13:00:00,8.1,8.1,8.05,8.07,1219600.0,4.4747,4.4747,4.447,4.4581,1219600.0
2007-03-23 13:30:00,8.07,8.08,7.96,8.07,1275300.0,4.4581,4.4636,4.3973,4.4581,1275300.0
2007-03-23 14:00:00,8.06,8.07,8.03,8.04,1566700.0,4.4526,4.4581,4.436,4.4415,1566700.0
2007-03-23 14:30:00,8.04,8.05,8.01,8.05,1978100.0,4.4415,4.447,4.4249,4.447,1978100.0
2007-03-23 15:00:00,8.05,8.06,7.93,7.94,4936700.0,4.447,4.4526,4.3807,4.3863,4936700.0
2007-03-23 15:30:00,7.95,7.96,7.71,7.88,9588600.0,4.3918,4.3973,4.2592,4.3531,9588600.0
2007-03-26 09:30:00,7.94,8.06,7.93,7.96,2783500.0,4.3863,4.4526,4.3807,4.3973,2783500.0
2007-03-26 10:00:00,7.95,7.96,7.86,7.91,3543800.0,4.3918,4.3973,4.3421,4.3697,3543800.0
2007-03-26 10:30:00,7.9,7.92,7.88,7.88,2798300.0,4.3642,4.3752,4.3531,4.3531,2798300.0
2007-03-26 11:00:00,7.87,7.89,7.83,7.84,1765100.0,4.3476,4.3586,4.3255,4.331,1765100.0
2007-03-26 11:30:00,7.84,7.87,7.8,7.87,1707000.0,4.331,4.3476,4.3089,4.3476,1707000.0
2007-03-26 12:00:00,7.86,7.89,7.86,7.86,792700.0,4.3421,4.3586,4.3421,4.3421,792700.0
2007-03-26 12:30:00,7.86,7.87,7.82,7.83,1091200.0,4.3421,4.3476,4.32,4.3255,1091200.0
2007-03-26 13:00:00,7.82,7.83,7.81,7.81,1460400.0,4.32,4.3255,4.3145,4.3145,1460400.0
2007-03-26 13:30:00,7.82,7.86,7.81,7.84,2221800.0,4.32,4.3421,4.3145,4.331,2221800.0
2007-03-26 14:00:00,7.84,7.85,7.83,7.84,1298800.0,4.331,4.3366,4.3255,4.331,1298800.0
2007-03-26 14:30:00,7.84,7.84,7.82,7.84,1059700.0,4.331,4.331,4.32,4.331,1059700.0
2007-03-26 15:00:00,7.84,7.87,7.81,7.83,2715800.0,4.331,4.3476,4.3145,4.3255,2715800.0
2007-03-26 15:30:00,7.84,7.9,7.83,7.87,3291300.0,4.331,4.3642,4.3255,4.3476,3291300.0
2007-03-27 09:30:00,7.88,7.9,7.83,7.85,3271400.0,4.3531,4.3642,4.3255,4.3366,3271400.0
2007-03-27 10:00:00,7.84,7.87,7.83,7.85,2104900.0,4.331,4.3476,4.3255,4.3366,2104900.0
2007-03-27 10:30:00,7.85,7.87,7.82,7.84,2584100.0,4.3366,4.3476,4.32,4.331,2584100.0
2007-03-27 11:00:00,7.84,7.85,7.83,7.83,625100.0,4.331,4.3366,4.3255,4.3255,625100.0
2007-03-27 11:30:00,7.83,7.85,7.82,7.82,1791100.0,4.3255,4.3366,4.32,4.32,1791100.0
2007-03-27 12:00:00,7.82,7.83,7.81,7.82,668100.0,4.32,4.3255,4.3145,4.32,668100.0
2007-03-27 12:30:00,7.82,7.83,7.81,7.82,970400.0,4.32,4.3255,4.3145,4.32,970400.0
2007-03-27 13:00:00,7.83,7.83,7.81,7.81,330300.0,4.3255,4.3255,4.3145,4.3145,330300.0
2007-03-27 13:30:00,7.81,7.82,7.8,7.82,1867300.0,4.3145,4.32,4.3089,4.32,1867300.0
2007-03-27 14:00:00,7.81,7.83,7.8,7.82,1018400.0,4.3145,4.3255,4.3089,4.32,1018400.0
2007-03-27 14:30:00,7.82,7.86,7.81,7.84,2802400.0,4.32,4.3421,4.3145,4.331,2802400.0
2007-03-27 15:00:00,7.85,7.87,7.83,7.86,3376800.0,4.3366,4.3476,4.3255,4.3421,3376800.0
2007-03-27 15:30:00,7.86,7.87,7.84,7.85,1609100.0,4.3421,4.3476,4.331,4.3366,1609100.0
2007-03-28 09:30:00,7.84,7.85,7.8,7.85,3371400.0,4.331,4.3366,4.3089,4.3366,3371400.0
2007-03-28 10:00:00,7.84,7.91,7.84,7.88,5100900.0,4.331,4.3697,4.331,4.3531,5100900.0
2007-03-28 10:30:00,7.87,7.9,7.85,7.89,2878500.0,4.3476,4.3642,4.3366,4.3586,2878500.0
2007-03-28 11:00:00,7.89,7.92,7.88,7.9,1587900.0,4.3586,4.3752,4.3531,4.3642,1587900.0
2007-03-28 11:30:00,7.9,7.91,7.89,7.91,805200.0,4.3642,4.3697,4.3586,4.3697,805200.0
2007-03-28 12:00:00,7.91,7.94,7.9,7.93,2091500.0,4.3697,4.3863,4.3642,4.3807,2091500.0
2007-03-28 12:30:00,7.94,7.97,7.93,7.96,2491400.0,4.3863,4.4028,4.3807,4.3973,2491400.0
2007-03-28 13:00:00,7.96,7.96,7.94,7.96,1754500.0,4.3973,4.3973,4.3863,4.3973,1754500.0
2007-03-28 13:30:00,7.95,8.04,7.95,8.02,4285800.0,4.3918,4.4415,4.3918,4.4305,4285800.0
2007-03-28 14:00:00,8.03,8.04,7.98,8.02,5036500.0,4.436,4.4415,4.4084,4.4305,5036500.0
2007-03-28 14:30:00,8.02,8.03,7.97,7.98,3661900.0,4.4305,4.436,4.4028,4.4084,3661900.0
2007-03-28 15:00:00,7.97,8.01,7.95,8.0,9264400.0,4.4028,4.4249,4.3918,4.4194,9264400.0
2007-03-28 15:30:00,8.0,8.03,7.98,7.99,5172600.0,4.4194,4.436,4.4084,4.4139,5172600.0
2007-03-29 09:30:00,8.02,8.03,7.95,7.98,9563500.0,4.4305,4.436,4.3918,4.4084,9563500.0
2007-03-29 10:00:00,7.98,8.01,7.95,7.98,4727900.0,4.4084,4.4249,4.3918,4.4084,4727900.0
2007-03-29 10:30:00,7.98,7.98,7.9,7.9,3279900.0,4.4084,4.4084,4.3642,4.3642,3279900.0
2007-03-29 11:00:00,7.9,7.93,7.89,7.9,3955700.0,4.3642,4.3807,4.3586,4.3642,3955700.0
2007-03-29 11:30:00,7.91,8.0,7.89,7.9,3694900.0,4.3697,4.4194,4.3586,4.3642,3694900.0
2007-03-29 12:00:00,7.9,7.92,7.89,7.9,3236500.0,4.3642,4.3752,4.3586,4.3642,3236500.0
2007-03-29 12:30:00,7.89,7.91,7.89,7.89,3154200.0,4.3586,4.3697,4.3586,4.3586,3154200.0
2007-03-29 13:00:00,7.9,7.91,7.88,7.88,2594800.0,4.3642,4.3697,4.3531,4.3531,2594800.0
2007-03-29 13:30:00,7.89,7.92,7.88,7.9,4563800.0,4.3586,4.3752,4.3531,4.3642,4563800.0
2007-03-29 14:00:00,7.9,7.91,7.89,7.89,1204800.0,4.3642,4.3697,4.3586,4.3586,1204800.0
2007-03-29 14:30:00,7.9,7.91,7.89,7.91,3142300.0,4.3642,4.3697,4.3586,4.3697,3142300.0
2007-03-29 15:00:00,7.9,7.92,7.89,7.9,1814200.0,4.3642,4.3752,4.3586,4.3642,1814200.0
2007-03-29 15:30:00,7.9,7.95,7.9,7.94,2751100.0,4.3642,4.3918,4.3642,4.3863,2751100.0
2007-03-30 09:30:00,7.97,8.02,7.96,8.0,3408600.0,4.4028,4.4305,4.3973,4.4194,3408600.0
2007-03-30 10:00:00,8.0,8.02,7.99,7.99,1030500.0,4.4194,4.4305,4.4139,4.4139,1030500.0
2007-03-30 10:30:00,7.99,8.01,7.9,8.0,3216700.0,4.4139,4.4249,4.3642,4.4194,3216700.0
2007-03-30 11:00:00,7.99,8.0,7.98,8.0,3602000.0,4.4139,4.4194,4.4084,4.4194,3602000.0
2007-03-30 11:30:00,8.0,8.0,7.96,7.97,4146200.0,4.4194,4.4194,4.3973,4.4028,4146200.0
2007-03-30 12:00:00,7.98,7.98,7.94,7.95,3109300.0,4.4084,4.4084,4.3863,4.3918,3109300.0
2007-03-30 12:30:00,7.95,7.96,7.92,7.93,2390800.0,4.3918,4.3973,4.3752,4.3807,2390800.0
2007-03-30 13:00:00,7.93,7.94,7.88,7.93,4257200.0,4.3807,4.3863,4.3531,4.3807,4257200.0
2007-03-30 13:30:00,7.93,7.93,7.92,7.93,397400.0,4.3807,4.3807,4.3752,4.3807,397400.0
2007-03-30 14:00:00,7.92,7.95,7.92,7.94,478700.0,4.3752,4.3918,4.3752,4.3863,478700.0
2007-03-30 14:30:00,7.95,7.95,7.93,7.94,642500.0,4.3918,4.3918,4.3807,4.3863,642500.0
2007-03-30 15:00:00,7.94,7.94,7.92,7.92,843800.0,4.3863,4.3863,4.3752,4.3752,843800.0
2007-03-30 15:30:00,7.92,7.93,7.88,7.89,3554800.0,4.3752,4.3807,4.3531,4.3586,3554800.0
2007-04-02 09:30:00,7.9,7.94,7.87,7.93,5301100.0,4.3642,4.3863,4.3476,4.3807,5301100.0
2007-04-02 10:00:00,7.93,7.99,7.92,7.98,4140900.0,4.3807,4.4139,4.3752,4.4084,4140900.0
2007-04-02 10:30:00,7.98,7.98,7.94,7.97,2842700.0,4.4084,4.4084,4.3863,4.4028,2842700.0
2007-04-02 11:00:00,7.97,8.0,7.96,8.0,1001000.0,4.4028,4.4194,4.3973,4.4194,1001000.0
2007-04-02 11:30:00,7.99,8.02,7.98,8.0,8313300.0,4.4139,4.4305,4.4084,4.4194,8313300.0
2007-04-02 12:00:00,7.99,8.03,7.99,8.02,4355700.0,4.4139,4.436,4.4139,4.4305,4355700.0
2007-04-02 12:30:00,8.03,8.06,8.02,8.06,2438300.0,4.436,4.4526,4.4305,4.4526,2438300.0
2007-04-02 13:00:00,8.06,8.08,8.05,8.06,2186500.0,4.4526,4.4636,4.447,4.4526,2186500.0
2007-04-02 13:30:00,8.06,8.07,8.05,8.07,2989200.0,4.4526,4.4581,4.447,4.4581,2989200.0
2007-04-02 14:00:00,8.07,8.09,8.05,8.09,2313500.0,4.4581,4.4691,4.447,4.4691,2313500.0
2007-04-02 14:30:00,8.08,8.1,8.08,8.08,1238900.0,4.4636,4.4747,4.4636,4.4636,1238900.0
2007-04-02 15:00:00,8.08,8.09,8.07,8.08,2096200.0,4.4636,4.4691,4.4581,4.4636,2096200.0
2007-04-02 15:30:00,8.08,8.1,8.07,8.09,2796200.0,4.4636,4.4747,4.4581,4.4691,2796200.0
2007-04-03 09:30:00,8.09,8.17,8.05,8.11,4604600.0,4.4691,4.5133,4.447,4.4802,4604600.0
2007-04-03 10:00:00,8.11,8.15,8.09,8.15,2782000.0,4.4802,4.5023,4.4691,4.5023,2782000.0
2007-04-03 10:30:00,8.14,8.19,8.14,8.16,2835300.0,4.4968,4.5244,4.4968,4.5078,2835300.0
2007-04-03 11:00:00,8.16,8.19,8.16,8.17,2062700.0,4.5078,4.5244,4.5078,4.5133,2062700.0
2007-04-03 11:30:00,8.17,8.18,8.15,8.17,6745000.0,4.5133,4.5189,4.5023,4.5133,6745000.0
2007-04-03 12:00:00,8.17,8.18,8.12,8.13,2345000.0,4.5133,4.5189,4.4857,4.4912,2345000.0
2007-04-03 12:30:00,8.13,8.16,8.07,8.13,7177900.0,4.4912,4.5078,4.4581,4.4912,7177900.0
2007-04-03 13:00:00,8.14,8.17,8.12,8.15,1413900.0,4.4968,4.5133,4.4857,4.5023,1413900.0
2007-04-03 13:30:00,8.16,8.17,8.13,8.16,1709800.0,4.5078,4.5133,4.4912,4.5078,1709800.0
2007-04-03 14:00:00,8.15,8.17,8.14,8.14,912400.0,4.5023,4.5133,4.4968,4.4968,912400.0
2007-04-03 14:30:00,8.14,8.15,8.11,8.12,2000000.0,4.4968,4.5023,4.4802,4.4857,2000000.0
2007-04-03 15:00:00,8.11,8.13,8.1,8.1,1530700.0,4.4802,4.4912,4.4747,4.4747,1530700.0
2007-04-03 15:30:00,8.1,8.11,8.06,8.07,3706700.0,4.4747,4.4802,4.4526,4.4581,3706700.0
2007-04-04 09:30:00,8.04,8.17,8.03,8.13,3147400.0,4.4415,4.5133,4.436,4.4912,3147400.0
2007-04-04 10:00:00,8.14,8.16,8.1,8.13,2994000.0,4.4968,4.5078,4.4747,4.4912,2994000.0
2007-04-04 10:30:00,8.13,8.14,8.09,8.11,2961100.0,4.4912,4.4968,4.4691,4.4802,2961100.0
2007-04-04 11:00:00,8.12,8.13,8.11,8.12,1015300.0,4.4857,4.4912,4.4802,4.4857,1015300.0
2007-04-04 11:30:00,8.12,8.13,8.11,8.13,622000.0,4.4857,4.4912,4.4802,4.4912,622000.0
2007-04-04 12:00:00,8.13,8.16,8.12,8.15,1805300.0,4.4912,4.5078,4.4857,4.5023,1805300.0
2007-04-04 12:30:00,8.15,8.16,8.14,8.16,912200.0,4.5023,4.5078,4.4968,4.5078,912200.0
2007-04-04 13:00:00,8.15,8.17,8.14,8.14,1908200.0,4.5023,4.5133,4.4968,4.4968,1908200.0
2007-04-04 13:30:00,8.15,8.15,8.12,8.12,839200.0,4.5023,4.5023,4.4857,4.4857,839200.0
2007-04-04 14:00:00,8.12,8.14,8.1,8.12,3509700.0,4.4857,4.4968,4.4747,4.4857,3509700.0
2007-04-04 14:30:00,8.12,8.14,8.1,8.11,3219200.0,4.4857,4.4968,4.4747,4.4802,3219200.0
2007-04-04 15:00:00,8.12,8.12,8.03,8.04,3072800.0,4.4857,4.4857,4.436,4.4415,3072800.0
2007-04-04 15:30:00,8.04,8.05,8.03,8.04,2800300.0,4.4415,4.447,4.436,4.4415,2800300.0
2007-04-05 09:30:00,8.02,8.02,7.94,7.94,4332100.0,4.4305,4.4305,4.3863,4.3863,4332100.0
2007-04-05 10:00:00,7.95,7.97,7.92,7.94,2350700.0,4.3918,4.4028,4.3752,4.3863,2350700.0
2007-04-05 10:30:00,7.95,7.95,7.93,7.94,1274800.0,4.3918,4.3918,4.3807,4.3863,1274800.0
2007-04-05 11:00:00,7.94,7.94,7.91,7.91,1187600.0,4.3863,4.3863,4.3697,4.3697,1187600.0
2007-04-05 11:30:00,7.92,7.93,7.89,7.9,2214800.0,4.3752,4.3807,4.3586,4.3642,2214800.0
2007-04-05 12:00:00,7.9,7.93,7.9,7.92,1809600.0,4.3642,4.3807,4.3642,4.3752,1809600.0
2007-04-05 12:30:00,7.93,7.95,7.91,7.92,2381300.0,4.3807,4.3918,4.3697,4.3752,2381300.0
2007-04-05 13:00:00,7.93,8.07,7.92,8.01,11962000.0,4.3807,4.4581,4.3752,4.4249,11962000.0
2007-04-05 13:30:00,8.0,8.07,7.98,8.0,3770800.0,4.4194,4.4581,4.4084,4.4194,3770800.0
2007-04-05 14:00:00,8.0,8.02,7.98,7.98,2065100.0,4.4194,4.4305,4.4084,4.4084,2065100.0
2007-04-05 14:30:00,7.99,7.99,7.95,7.98,2505800.0,4.4139,4.4139,4.3918,4.4084,2505800.0
2007-04-05 15:00:00,7.98,8.02,7.97,8.02,1413600.0,4.4084,4.4305,4.4028,4.4305,1413600.0
2007-04-05 15:30:00,8.02,8.02,7.97,8.0,2296800.0,4.4305,4.4305,4.4028,4.4194,2296800.0
2007-04-09 09:30:00,8.05,8.1,8.04,8.1,2727000.0,4.447,4.4747,4.4415,4.4747,2727000.0
2007-04-09 10:00:00,8.09,8.12,8.06,8.08,2122200.0,4.4691,4.4857,4.4526,4.4636,2122200.0
2007-04-09 10:30:00,8.08,8.09,8.06,8.08,1777000.0,4.4636,4.4691,4.4526,4.4636,1777000.0
2007-04-09 11:00:00,8.08,8.1,8.06,8.09,1609500.0,4.4636,4.4747,4.4526,4.4691,1609500.0
2007-04-09 11:30:00,8.08,8.1,8.07,8.1,822300.0,4.4636,4.4747,4.4581,4.4747,822300.0
2007-04-09 12:00:00,8.1,8.12,8.09,8.12,915900.0,4.4747,4.4857,4.4691,4.4857,915900.0
2007-04-09 12:30:00,8.11,8.13,8.09,8.1,1236000.0,4.4802,4.4912,4.4691,4.4747,1236000.0
2007-04-09 13:00:00,8.09,8.13,8.09,8.13,695900.0,4.4691,4.4912,4.4691,4.4912,695900.0
2007-04-09 13:30:00,8.12,8.13,8.1,8.11,706400.0,4.4857,4.4912,4.4747,4.4802,706400.0
2007-04-09 14:00:00,8.12,8.13,8.08,8.09,1154900.0,4.4857,4.4912,4.4636,4.4691,1154900.0
2007-04-09 14:30:00,8.09,8.1,8.06,8.08,928300.0,4.4691,4.4747,4.4526,4.4636,928300.0
2007-04-09 15:00:00,8.09,8.1,8.06,8.07,1357900.0,4.4691,4.4747,4.4526,4.4581,1357900.0
2007-04-09 15:30:00,8.07,8.1,8.07,8.08,1641900.0,4.4581,4.4747,4.4581,4.4636,1641900.0
2007-04-10 09:30:00,8.09,8.19,8.09,8.18,3463500.0,4.4691,4.5244,4.4691,4.5189,3463500.0
2007-04-10 10:00:00,8.17,8.21,8.15,8.16,3238200.0,4.5133,4.5354,4.5023,4.5078,3238200.0
2007-04-10 10:30:00,8.15,8.18,8.11,8.16,1759100.0,4.5023,4.5189,4.4802,4.5078,1759100.0
2007-04-10 11:00:00,8.16,8.18,8.14,8.17,3264000.0,4.5078,4.5189,4.4968,4.5133,3264000.0
2007-04-10 11:30:00,8.18,8.18,8.15,8.15,1140600.0,4.5189,4.5189,4.5023,4.5023,1140600.0
2007-04-10 12:00:00,8.15,8.18,8.14,8.16,725800.0,4.5023,4.5189,4.4968,4.5078,725800.0
2007-04-10 12:30:00,8.17,8.17,8.15,8.16,5111800.0,4.5133,4.5133,4.5023,4.5078,5111800.0
2007-04-10 13:00:00,8.16,8.17,8.15,8.17,1069700.0,4.5078,4.5133,4.5023,4.5133,1069700.0
2007-04-10 13:30:00,8.17,8.17,8.15,8.15,904200.0,4.5133,4.5133,4.5023,4.5023,904200.0
2007-04-10 14:00:00,8.15,8.17,8.15,8.16,754500.0,4.5023,4.5133,4.5023,4.5078,754500.0
2007-04-10 14:30:00,8.15,8.16,8.15,8.16,320200.0,4.5023,4.5078,4.5023,4.5078,320200.0
2007-04-10 15:00:00,8.16,8.18,8.15,8.18,2370100.0,4.5078,4.5189,4.5023,4.5189,2370100.0
2007-04-10 15:30:00,8.18,8.2,8.16,8.18,2523700.0,4.5189,4.5299,4.5078,4.5189,2523700.0
2007-04-11 09:30:00,8.14,8.18,8.1,8.13,2193900.0,4.4968,4.5189,4.4747,4.4912,2193900.0
2007-04-11 10:00:00,8.14,8.16,8.06,8.11,3760100.0,4.4968,4.5078,4.4526,4.4802,3760100.0
2007-04-11 10:30:00,8.11,8.16,8.05,8.07,2339000.0,4.4802,4.5078,4.447,4.4581,2339000.0
2007-04-11 11:00:00,8.06,8.11,8.05,8.09,1529400.0,4.4526,4.4802,4.447,4.4691,1529400.0
2007-04-11 11:30:00,8.09,8.1,8.05,8.09,919400.0,4.4691,4.4747,4.447,4.4691,919400.0
2007-04-11 12:00:00,8.09,8.11,8.08,8.11,727500.0,4.4691,4.4802,4.4636,4.4802,727500.0
2007-04-11 12:30:00,8.11,8.11,8.09,8.1,821000.0,4.4802,4.4802,4.4691,4.4747,821000.0
2007-04-11 13:00:00,8.1,8.11,8.1,8.1,323900.0,4.4747,4.4802,4.4747,4.4747,323900.0
2007-04-11 13:30:00,8.11,8.11,8.08,8.08,531900.0,4.4802,4.4802,4.4636,4.4636,531900.0
2007-04-11 14:00:00,8.08,8.09,8.05,8.07,1528300.0,4.4636,4.4691,4.447,4.4581,1528300.0
2007-04-11 14:30:00,8.07,8.08,8.06,8.08,2415600.0,4.4581,4.4636,4.4526,4.4636,2415600.0
2007-04-11 15:00:00,8.08,8.13,8.07,8.11,4961100.0,4.4636,4.4912,4.4581,4.4802,4961100.0
2007-04-11 15:30:00,8.11,8.13,8.08,8.12,2447400.0,4.4802,4.4912,4.4636,4.4857,2447400.0
2007-04-12 09:30:00,8.11,8.12,8.07,8.11,2898900.0,4.4802,4.4857,4.4581,4.4802,2898900.0
2007-04-12 10:00:00,8.11,8.16,8.07,8.11,8143200.0,4.4802,4.5078,4.4581,4.4802,8143200.0
2007-04-12 10:30:00,8.12,8.13,8.08,8.08,6950200.0,4.4857,4.4912,4.4636,4.4636,6950200.0
2007-04-12 11:00:00,8.09,8.1,8.07,8.09,978100.0,4.4691,4.4747,4.4581,4.4691,978100.0
2007-04-12 11:30:00,8.08,8.09,8.08,8.09,413500.0,4.4636,4.4691,4.4636,4.4691,413500.0
2007-04-12 12:00:00,8.09,8.11,8.06,8.08,2092300.0,4.4691,4.4802,4.4526,4.4636,2092300.0
2007-04-12 12:30:00,8.07,8.08,8.06,8.08,890100.0,4.4581,4.4636,4.4526,4.4636,890100.0
2007-04-12 13:00:00,8.08,8.09,8.07,8.08,506800.0,4.4636,4.4691,4.4581,4.4636,506800.0
2007-04-12 13:30:00,8.07,8.09,8.07,8.08,716600.0,4.4581,4.4691,4.4581,4.4636,716600.0
2007-04-12 14:00:00,8.08,8.08,8.07,8.07,424700.0,4.4636,4.4636,4.4581,4.4581,424700.0
2007-04-12 14:30:00,8.07,8.08,8.07,8.08,336700.0,4.4581,4.4636,4.4581,4.4636,336700.0
2007-04-12 15:00:00,8.07,8.1,8.07,8.09,1608500.0,4.4581,4.4747,4.4581,4.4691,1608500.0
2007-04-12 15:30:00,8.09,8.1,8.07,8.08,1963200.0,4.4691,4.4747,4.4581,4.4636,1963200.0
2007-04-13 09:30:00,8.11,8.11,8.06,8.07,1444000.0,4.4802,4.4802,4.4526,4.4581,1444000.0
2007-04-13 10:00:00,8.06,8.07,8.02,8.04,2710400.0,4.4526,4.4581,4.4305,4.4415,2710400.0
2007-04-13 10:30:00,8.03,8.06,8.03,8.04,739500.0,4.436,4.4526,4.436,4.4415,739500.0
2007-04-13 11:00:00,8.04,8.06,8.02,8.02,1857900.0,4.4415,4.4526,4.4305,4.4305,1857900.0
2007-04-13 11:30:00,8.03,8.03,7.98,8.01,1583200.0,4.436,4.436,4.4084,4.4249,1583200.0
2007-04-13 12:00:00,8.01,8.04,8.0,8.01,1573800.0,4.4249,4.4415,4.4194,4.4249,1573800.0
2007-04-13 12:30:00,8.02,8.04,8.01,8.02,6415400.0,4.4305,4.4415,4.4249,4.4305,6415400.0
2007-04-13 13:00:00,8.03,8.03,8.0,8.02,515500.0,4.436,4.436,4.4194,4.4305,515500.0
2007-04-13 13:30:00,8.02,8.03,8.01,8.02,9553900.0,4.4305,4.436,4.4249,4.4305,9553900.0
2007-04-13 14:00:00,8.03,8.04,8.01,8.02,3509500.0,4.436,4.4415,4.4249,4.4305,3509500.0
2007-04-13 14:30:00,8.01,8.04,8.01,8.02,1367500.0,4.4249,4.4415,4.4249,4.4305,1367500.0
2007-04-13 15:00:00,8.03,8.04,8.01,8.01,951500.0,4.436,4.4415,4.4249,4.4249,951500.0
2007-04-13 15:30:00,8.01,8.02,8.0,8.0,1768600.0,4.4249,4.4305,4.4194,4.4194,1768600.0
2007-04-16 09:30:00,8.05,8.08,7.99,7.99,4096700.0,4.447,4.4636,4.4139,4.4139,4096700.0
2007-04-16 10:00:00,8.0,8.03,7.99,8.01,1281500.0,4.4194,4.436,4.4139,4.4249,1281500.0
2007-04-16 10:30:00,8.01,8.05,8.0,8.04,1424900.0,4.4249,4.447,4.4194,4.4415,1424900.0
2007-04-16 11:00:00,8.04,8.05,8.0,8.01,1767500.0,4.4415,4.447,4.4194,4.4249,1767500.0
2007-04-16 11:30:00,8.01,8.03,8.01,8.02,671300.0,4.4249,4.436,4.4249,4.4305,671300.0
2007-04-16 12:00:00,8.02,8.05,8.02,8.04,958400.0,4.4305,4.447,4.4305,4.4415,958400.0
2007-04-16 12:30:00,8.04,8.08,8.04,8.06,1526300.0,4.4415,4.4636,4.4415,4.4526,1526300.0
2007-04-16 13:00:00,8.06,8.08,8.05,8.05,1570300.0,4.4526,4.4636,4.447,4.447,1570300.0
2007-04-16 13:30:00,8.06,8.07,8.04,8.05,825700.0,4.4526,4.4581,4.4415,4.447,825700.0
2007-04-16 14:00:00,8.05,8.05,8.02,8.03,467200.0,4.447,4.447,4.4305,4.436,467200.0
2007-04-16 14:30:00,8.03,8.04,8.01,8.02,937100.0,4.436,4.4415,4.4249,4.4305,937100.0
2007-04-16 15:00:00,8.02,8.02,8.0,8.02,1282800.0,4.4305,4.4305,4.4194,4.4305,1282800.0
2007-04-16 15:30:00,8.01,8.03,8.01,8.02,1814300.0,4.4249,4.436,4.4249,4.4305,1814300.0
2007-04-17 09:30:00,8.0,8.03,7.99,8.0,1945300.0,4.4194,4.436,4.4139,4.4194,1945300.0
2007-04-17 10:00:00,8.0,8.0,7.96,7.97,3798500.0,4.4194,4.4194,4.3973,4.4028,3798500.0
2007-04-17 10:30:00,7.98,8.0,7.94,7.94,3282800.0,4.4084,4.4194,4.3863,4.3863,3282800.0
2007-04-17 11:00:00,7.94,7.96,7.88,7.89,3967900.0,4.3863,4.3973,4.3531,4.3586,3967900.0
2007-04-17 11:30:00,7.9,7.91,7.87,7.88,1952400.0,4.3642,4.3697,4.3476,4.3531,1952400.0
2007-04-17 12:00:00,7.87,7.93,7.83,7.9,4417000.0,4.3476,4.3807,4.3255,4.3642,4417000.0
2007-04-17 12:30:00,7.91,7.93,7.89,7.9,2841800.0,4.3697,4.3807,4.3586,4.3642,2841800.0
2007-04-17 13:00:00,7.9,7.92,7.86,7.88,1289900.0,4.3642,4.3752,4.3421,4.3531,1289900.0
2007-04-17 13:30:00,7.88,7.89,7.86,7.87,2177600.0,4.3531,4.3586,4.3421,4.3476,2177600.0
2007-04-17 14:00:00,7.87,7.89,7.86,7.87,893300.0,4.3476,4.3586,4.3421,4.3476,893300.0
2007-04-17 14:30:00,7.87,7.91,7.86,7.89,2303100.0,4.3476,4.3697,4.3421,4.3586,2303100.0
2007-04-17 15:00:00,7.89,7.89,7.83,7.85,8343700.0,4.3586,4.3586,4.3255,4.3366,8343700.0
2007-04-17 15:30:00,7.85,7.88,7.82,7.87,4770500.0,4.3366,4.3531,4.32,4.3476,4770500.0
2007-04-18 09:30:00,7.85,7.89,7.83,7.84,1587000.0,4.3366,4.3586,4.3255,4.331,1587000.0
2007-04-18 10:00:00,7.84,7.87,7.83,7.85,2309800.0,4.331,4.3476,4.3255,4.3366,2309800.0
2007-04-18 10:30:00,7.86,7.88,7.79,7.79,2228400.0,4.3421,4.3531,4.3034,4.3034,2228400.0
2007-04-18 11:00:00,7.8,7.86,7.79,7.85,3396600.0,4.3089,4.3421,4.3034,4.3366,3396600.0
2007-04-18 11:30:00,7.85,7.87,7.83,7.83,1333800.0,4.3366,4.3476,4.3255,4.3255,1333800.0
2007-04-18 12:00:00,7.83,7.85,7.82,7.82,1227100.0,4.3255,4.3366,4.32,4.32,1227100.0
2007-04-18 12:30:00,7.82,7.83,7.8,7.83,1216900.0,4.32,4.3255,4.3089,4.3255,1216900.0
2007-04-18 13:00:00,7.83,7.83,7.81,7.82,870000.0,4.3255,4.3255,4.3145,4.32,870000.0
2007-04-18 13:30:00,7.82,7.83,7.79,7.82,1842100.0,4.32,4.3255,4.3034,4.32,1842100.0
2007-04-18 14:00:00,7.82,7.82,7.79,7.82,941000.0,4.32,4.32,4.3034,4.32,941000.0
2007-04-18 14:30:00,7.81,7.83,7.81,7.83,1305100.0,4.3145,4.3255,4.3145,4.3255,1305100.0
2007-04-18 15:00:00,7.83,7.85,7.79,7.84,2700500.0,4.3255,4.3366,4.3034,4.331,2700500.0
2007-04-18 15:30:00,7.85,7.87,7.81,7.82,3351200.0,4.3366,4.3476,4.3145,4.32,3351200.0
2007-04-19 09:30:00,7.82,7.86,7.81,7.84,2185200.0,4.32,4.3421,4.3145,4.331,2185200.0
2007-04-19 10:00:00,7.84,7.84,7.79,7.81,2000600.0,4.331,4.331,4.3034,4.3145,2000600.0
2007-04-19 10:30:00,7.81,7.82,7.79,7.8,1325200.0,4.3145,4.32,4.3034,4.3089,1325200.0
2007-04-19 11:00:00,7.8,7.82,7.79,7.8,1288000.0,4.3089,4.32,4.3034,4.3089,1288000.0
2007-04-19 11:30:00,7.8,7.81,7.79,7.8,906200.0,4.3089,4.3145,4.3034,4.3089,906200.0
2007-04-19 12:00:00,7.8,7.8,7.76,7.78,2429300.0,4.3089,4.3089,4.2868,4.2979,2429300.0
2007-04-19 12:30:00,7.78,7.8,7.78,7.78,732100.0,4.2979,4.3089,4.2979,4.2979,732100.0
2007-04-19 13:00:00,7.79,7.81,7.78,7.79,743000.0,4.3034,4.3145,4.2979,4.3034,743000.0
2007-04-19 13:30:00,7.79,7.8,7.76,7.76,1590800.0,4.3034,4.3089,4.2868,4.2868,1590800.0
2007-04-19 14:00:00,7.76,7.77,7.71,7.74,2924700.0,4.2868,4.2924,4.2592,4.2758,2924700.0
2007-04-19 14:30:00,7.73,7.74,7.69,7.72,3696800.0,4.2703,4.2758,4.2482,4.2647,3696800.0
2007-04-19 15:00:00,7.71,7.78,7.71,7.77,3520600.0,4.2592,4.2979,4.2592,4.2924,3520600.0
2007-04-19 15:30:00,7.78,7.81,7.74,7.74,4633900.0,4.2979,4.3145,4.2758,4.2758,4633900.0
2007-04-20 09:30:00,7.81,7.87,7.8,7.8,8038800.0,4.3145,4.3476,4.3089,4.3089,8038800.0
2007-04-20 10:00:00,7.81,7.83,7.78,7.82,2835400.0,4.3145,4.3255,4.2979,4.32,2835400.0
2007-04-20 10:30:00,7.81,7.82,7.77,7.78,3365200.0,4.3145,4.32,4.2924,4.2979,3365200.0
2007-04-20 11:00:00,7.77,7.8,7.7,7.71,4282500.0,4.2924,4.3089,4.2537,4.2592,4282500.0
2007-04-20 11:30:00,7.71,7.75,7.67,7.74,3326000.0,4.2592,4.2813,4.2371,4.2758,3326000.0
2007-04-20 12:00:00,7.75,7.77,7.73,7.74,1619500.0,4.2813,4.2924,4.2703,4.2758,1619500.0
2007-04-20 12:30:00,7.75,7.76,7.73,7.75,696300.0,4.2813,4.2868,4.2703,4.2813,696300.0
2007-04-20 13:00:00,7.75,7.75,7.7,7.71,1283900.0,4.2813,4.2813,4.2537,4.2592,1283900.0
2007-04-20 13:30:00,7.71,7.72,7.68,7.68,1688800.0,4.2592,4.2647,4.2426,4.2426,1688800.0
2007-04-20 14:00:00,7.69,7.73,7.67,7.71,7725100.0,4.2482,4.2703,4.2371,4.2592,7725100.0
2007-04-20 14:30:00,7.71,7.75,7.71,7.75,4102500.0,4.2592,4.2813,4.2592,4.2813,4102500.0
2007-04-20 15:00:00,7.74,7.75,7.7,7.71,2787400.0,4.2758,4.2813,4.2537,4.2592,2787400.0
2007-04-20 15:30:00,7.71,7.75,7.71,7.74,2266400.0,4.2592,4.2813,4.2592,4.2758,2266400.0
2007-04-23 09:30:00,7.73,7.82,7.73,7.8,1822700.0,4.2703,4.32,4.2703,4.3089,1822700.0
2007-04-23 10:00:00,7.8,7.92,7.79,7.87,5359600.0,4.3089,4.3752,4.3034,4.3476,5359600.0
2007-04-23 10:30:00,7.87,7.93,7.85,7.92,2388200.0,4.3476,4.3807,4.3366,4.3752,2388200.0
2007-04-23 11:00:00,7.91,7.92,7.87,7.91,1068200.0,4.3697,4.3752,4.3476,4.3697,1068200.0
2007-04-23 11:30:00,7.9,7.91,7.87,7.9,1086900.0,4.3642,4.3697,4.3476,4.3642,1086900.0
2007-04-23 12:00:00,7.9,7.91,7.89,7.9,2069200.0,4.3642,4.3697,4.3586,4.3642,2069200.0
2007-04-23 12:30:00,7.91,7.92,7.9,7.9,627200.0,4.3697,4.3752,4.3642,4.3642,627200.0
2007-04-23 13:00:00,7.91,7.92,7.9,7.91,1045700.0,4.3697,4.3752,4.3642,4.3697,1045700.0
2007-04-23 13:30:00,7.91,7.92,7.87,7.88,1461700.0,4.3697,4.3752,4.3476,4.3531,1461700.0
2007-04-23 14:00:00,7.88,7.89,7.87,7.87,707700.0,4.3531,4.3586,4.3476,4.3476,707700.0
2007-04-23 14:30:00,7.88,7.88,7.86,7.86,1173700.0,4.3531,4.3531,4.3421,4.3421,1173700.0
2007-04-23 15:00:00,7.87,7.87,7.8,7.84,2732800.0,4.3476,4.3476,4.3089,4.331,2732800.0
2007-04-23 15:30:00,7.84,7.86,7.8,7.82,3062300.0,4.331,4.3421,4.3089,4.32,3062300.0
2007-04-24 09:30:00,7.84,7.85,7.77,7.79,2200500.0,4.331,4.3366,4.2924,4.3034,2200500.0
2007-04-24 10:00:00,7.79,7.8,7.73,7.74,2167400.0,4.3034,4.3089,4.2703,4.2758,2167400.0
2007-04-24 10:30:00,7.74,7.79,7.72,7.74,3249700.0,4.2758,4.3034,4.2647,4.2758,3249700.0
2007-04-24 11:00:00,7.75,7.78,7.73,7.76,2473200.0,4.2813,4.2979,4.2703,4.2868,2473200.0
2007-04-24 11:30:00,7.76,7.8,7.74,7.76,1808700.0,4.2868,4.3089,4.2758,4.2868,1808700.0
2007-04-24 12:00:00,7.77,7.81,7.74,7.75,1929600.0,4.2924,4.3145,4.2758,4.2813,1929600.0
2007-04-24 12:30:00,7.74,7.77,7.72,7.77,1581100.0,4.2758,4.2924,4.2647,4.2924,1581100.0
2007-04-24 13:00:00,7.77,7.77,7.73,7.74,486300.0,4.2924,4.2924,4.2703,4.2758,486300.0
2007-04-24 13:30:00,7.74,7.77,7.73,7.76,672900.0,4.2758,4.2924,4.2703,4.2868,672900.0
2007-04-24 14:00:00,7.76,7.8,7.75,7.76,1103200.0,4.2868,4.3089,4.2813,4.2868,1103200.0
2007-04-24 14:30:00,7.76,7.78,7.75,7.77,1040900.0,4.2868,4.2979,4.2813,4.2924,1040900.0
2007-04-24 15:00:00,7.76,7.79,7.75,7.79,1349600.0,4.2868,4.3034,4.2813,4.3034,1349600.0
2007-04-24 15:30:00,7.79,7.85,7.78,7.82,3849200.0,4.3034,4.3366,4.2979,4.32,3849200.0
2007-04-25 09:30:00,7.8,7.86,7.8,7.85,3064400.0,4.3089,4.3421,4.3089,4.3366,3064400.0
2007-04-25 10:00:00,7.85,7.88,7.84,7.86,3281100.0,4.3366,4.3531,4.331,4.3421,3281100.0
2007-04-25 10:30:00,7.86,7.86,7.85,7.85,1157400.0,4.3421,4.3421,4.3366,4.3366,1157400.0
2007-04-25 11:00:00,7.84,7.87,7.84,7.86,1573500.0,4.331,4.3476,4.331,4.3421,1573500.0
2007-04-25 11:30:00,7.87,7.87,7.86,7.87,1023100.0,4.3476,4.3476,4.3421,4.3476,1023100.0
2007-04-25 12:00:00,7.87,7.87,7.86,7.87,893400.0,4.3476,4.3476,4.3421,4.3476,893400.0
2007-04-25 12:30:00,7.86,7.87,7.85,7.86,665400.0,4.3421,4.3476,4.3366,4.3421,665400.0
2007-04-25 13:00:00,7.86,7.87,7.85,7.87,702100.0,4.3421,4.3476,4.3366,4.3476,702100.0
2007-04-25 13:30:00,7.86,7.87,7.86,7.87,821000.0,4.3421,4.3476,4.3421,4.3476,821000.0
2007-04-25 14:00:00,7.86,7.87,7.85,7.86,665200.0,4.3421,4.3476,4.3366,4.3421,665200.0
2007-04-25 14:30:00,7.86,7.87,7.85,7.86,911300.0,4.3421,4.3476,4.3366,4.3421,911300.0
2007-04-25 15:00:00,7.86,7.91,7.84,7.9,4163900.0,4.3421,4.3697,4.331,4.3642,4163900.0
2007-04-25 15:30:00,7.89,7.9,7.86,7.86,3306900.0,4.3586,4.3642,4.3421,4.3421,3306900.0
2007-04-26 09:30:00,8.37,8.38,8.17,8.17,23139600.0,4.6238,4.6293,4.5133,4.5133,23139600.0
2007-04-26 10:00:00,8.17,8.25,8.15,8.24,9005100.0,4.5133,4.5575,4.5023,4.552,9005100.0
2007-04-26 10:30:00,8.24,8.26,8.22,8.22,6981600.0,4.552,4.563,4.5409,4.5409,6981600.0
2007-04-26 11:00:00,8.22,8.26,8.22,8.23,4160300.0,4.5409,4.563,4.5409,4.5465,4160300.0
2007-04-26 11:30:00,8.22,8.24,8.17,8.18,4983300.0,4.5409,4.552,4.5133,4.5189,4983300.0
2007-04-26 12:00:00,8.17,8.2,8.15,8.18,4688100.0,4.5133,4.5299,4.5023,4.5189,4688100.0
2007-04-26 12:30:00,8.18,8.19,8.17,8.18,1797700.0,4.5189,4.5244,4.5133,4.5189,1797700.0
2007-04-26 13:00:00,8.18,8.19,8.15,8.18,1876600.0,4.5189,4.5244,4.5023,4.5189,1876600.0
2007-04-26 13:30:00,8.18,8.2,8.17,8.18,2215100.0,4.5189,4.5299,4.5133,4.5189,2215100.0
2007-04-26 14:00:00,8.18,8.19,8.16,8.18,1570000.0,4.5189,4.5244,4.5078,4.5189,1570000.0
2007-04-26 14:30:00,8.18,8.24,8.18,8.2,3922900.0,4.5189,4.552,4.5189,4.5299,3922900.0
2007-04-26 15:00:00,8.2,8.23,8.2,8.23,1835200.0,4.5299,4.5465,4.5299,4.5465,1835200.0
2007-04-26 15:30:00,8.23,8.24,8.2,8.22,4152600.0,4.5465,4.552,4.5299,4.5409,4152600.0
2007-04-27 09:30:00,8.2,8.23,8.12,8.17,4497900.0,4.5299,4.5465,4.4857,4.5133,4497900.0
2007-04-27 10:00:00,8.17,8.18,8.1,8.1,2875200.0,4.5133,4.5189,4.4747,4.4747,2875200.0
2007-04-27 10:30:00,8.11,8.11,8.02,8.05,4730900.0,4.4802,4.4802,4.4305,4.447,4730900.0
2007-04-27 11:00:00,8.05,8.07,8.02,8.03,2860800.0,4.447,4.4581,4.4305,4.436,2860800.0
2007-04-27 11:30:00,8.03,8.04,7.99,8.04,2594300.0,4.436,4.4415,4.4139,4.4415,2594300.0
2007-04-27 12:00:00,8.04,8.05,8.02,8.03,1066200.0,4.4415,4.447,4.4305,4.436,1066200.0
2007-04-27 12:30:00,8.03,8.05,8.01,8.02,1478300.0,4.436,4.447,4.4249,4.4305,1478300.0
2007-04-27 13:00:00,8.01,8.02,7.99,8.02,2687400.0,4.4249,4.4305,4.4139,4.4305,2687400.0
2007-04-27 13:30:00,8.02,8.04,8.0,8.0,2478900.0,4.4305,4.4415,4.4194,4.4194,2478900.0
2007-04-27 14:00:00,8.0,8.02,7.99,8.01,1382300.0,4.4194,4.4305,4.4139,4.4249,1382300.0
2007-04-27 14:30:00,8.01,8.04,8.0,8.02,994200.0,4.4249,4.4415,4.4194,4.4305,994200.0
2007-04-27 15:00:00,8.01,8.05,8.0,8.03,1769400.0,4.4249,4.447,4.4194,4.436,1769400.0
2007-04-27 15:30:00,8.04,8.08,8.03,8.05,4092000.0,4.4415,4.4636,4.436,4.447,4092000.0
2007-04-30 09:30:00,8.06,8.17,8.06,8.14,3818000.0,4.4526,4.5133,4.4526,4.4968,3818000.0
2007-04-30 10:00:00,8.14,8.2,8.13,8.2,3156200.0,4.4968,4.5299,4.4912,4.5299,3156200.0
2007-04-30 10:30:00,8.2,8.23,8.19,8.22,3313600.0,4.5299,4.5465,4.5244,4.5409,3313600.0
2007-04-30 11:00:00,8.22,8.22,8.21,8.21,1037700.0,4.5409,4.5409,4.5354,4.5354,1037700.0
2007-04-30 11:30:00,8.22,8.22,8.19,8.2,1431700.0,4.5409,4.5409,4.5244,4.5299,1431700.0
2007-04-30 12:00:00,8.2,8.2,8.16,8.18,1790200.0,4.5299,4.5299,4.5078,4.5189,1790200.0
2007-04-30 12:30:00,8.18,8.19,8.18,8.19,604200.0,4.5189,4.5244,4.5189,4.5244,604200.0
2007-04-30 13:00:00,8.19,8.19,8.07,8.13,2993600.0,4.5244,4.5244,4.4581,4.4912,2993600.0
2007-04-30 13:30:00,8.12,8.16,8.12,8.15,1724700.0,4.4857,4.5078,4.4857,4.5023,1724700.0
2007-04-30 14:00:00,8.15,8.16,8.14,8.16,1266400.0,4.5023,4.5078,4.4968,4.5078,1266400.0
2007-04-30 14:30:00,8.16,8.16,8.13,8.13,1109900.0,4.5078,4.5078,4.4912,4.4912,1109900.0
2007-04-30 15:00:00,8.14,8.14,8.09,8.09,1112900.0,4.4968,4.4968,4.4691,4.4691,1112900.0
2007-04-30 15:30:00,8.09,8.1,8.05,8.06,2238100.0,4.4691,4.4747,4.447,4.4526,2238100.0
2007-05-01 09:30:00,8.04,8.08,8.0,8.0,2330500.0,4.4415,4.4636,4.4194,4.4194,2330500.0
2007-05-01 10:00:00,8.01,8.03,7.96,7.97,1990300.0,4.4249,4.436,4.3973,4.4028,1990300.0
2007-05-01 10:30:00,7.97,8.0,7.97,7.98,2984300.0,4.4028,4.4194,4.4028,4.4084,2984300.0
2007-05-01 11:00:00,7.99,8.0,7.96,7.99,960700.0,4.4139,4.4194,4.3973,4.4139,960700.0
2007-05-01 11:30:00,7.99,8.02,7.98,7.99,1242700.0,4.4139,4.4305,4.4084,4.4139,1242700.0
2007-05-01 12:00:00,7.99,8.1,7.98,8.03,4405600.0,4.4139,4.4747,4.4084,4.436,4405600.0
2007-05-01 12:30:00,8.03,8.05,8.02,8.04,1521400.0,4.436,4.447,4.4305,4.4415,1521400.0
2007-05-01 13:00:00,8.04,8.05,8.01,8.04,1664000.0,4.4415,4.447,4.4249,4.4415,1664000.0
2007-05-01 13:30:00,8.03,8.06,8.0,8.02,1434300.0,4.436,4.4526,4.4194,4.4305,1434300.0
2007-05-01 14:00:00,8.02,8.02,7.97,8.01,1837200.0,4.4305,4.4305,4.4028,4.4249,1837200.0
2007-05-01 14:30:00,8.0,8.02,7.97,8.0,1755200.0,4.4194,4.4305,4.4028,4.4194,1755200.0
2007-05-01 15:00:00,8.01,8.03,8.0,8.01,797900.0,4.4249,4.436,4.4194,4.4249,797900.0
2007-05-01 15:30:00,8.02,8.06,8.01,8.04,2034900.0,4.4305,4.4526,4.4249,4.4415,2034900.0
2007-05-02 09:30:00,8.08,8.12,8.07,8.11,2176900.0,4.4636,4.4857,4.4581,4.4802,2176900.0
2007-05-02 10:00:00,8.11,8.14,8.11,8.11,1218800.0,4.4802,4.4968,4.4802,4.4802,1218800.0
2007-05-02 10:30:00,8.11,8.18,8.11,8.17,2969500.0,4.4802,4.5189,4.4802,4.5133,2969500.0
2007-05-02 11:00:00,8.17,8.19,8.16,8.17,1327100.0,4.5133,4.5244,4.5078,4.5133,1327100.0
2007-05-02 11:30:00,8.18,8.18,8.16,8.17,1036600.0,4.5189,4.5189,4.5078,4.5133,1036600.0
2007-05-02 12:00:00,8.17,8.18,8.16,8.18,1145000.0,4.5133,4.5189,4.5078,4.5189,1145000.0
2007-05-02 12:30:00,8.18,8.18,8.13,8.15,2326000.0,4.5189,4.5189,4.4912,4.5023,2326000.0
2007-05-02 13:00:00,8.15,8.17,8.15,8.17,569500.0,4.5023,4.5133,4.5023,4.5133,569500.0
2007-05-02 13:30:00,8.16,8.17,8.15,8.16,1011200.0,4.5078,4.5133,4.5023,4.5078,1011200.0
2007-05-02 14:00:00,8.16,8.19,8.15,8.18,2204900.0,4.5078,4.5244,4.5023,4.5189,2204900.0
2007-05-02 14:30:00,8.18,8.2,8.17,8.18,1122400.0,4.5189,4.5299,4.5133,4.5189,1122400.0
2007-05-02 15:00:00,8.18,8.19,8.17,8.19,1805300.0,4.5189,4.5244,4.5133,4.5244,1805300.0
2007-05-02 15:30:00,8.18,8.19,8.17,8.18,3839100.0,4.5189,4.5244,4.5133,4.5189,3839100.0
2007-05-03 09:30:00,8.12,8.21,8.12,8.2,2731000.0,4.4857,4.5354,4.4857,4.5299,2731000.0
2007-05-03 10:00:00,8.21,8.23,8.18,8.19,2235200.0,4.5354,4.5465,4.5189,4.5244,2235200.0
2007-05-03 10:30:00,8.2,8.21,8.19,8.2,1309300.0,4.5299,4.5354,4.5244,4.5299,1309300.0
2007-05-03 11:00:00,8.21,8.21,8.18,8.19,790500.0,4.5354,4.5354,4.5189,4.5244,790500.0
2007-05-03 11:30:00,8.18,8.19,8.17,8.17,773200.0,4.5189,4.5244,4.5133,4.5133,773200.0
2007-05-03 12:00:00,8.18,8.19,8.17,8.18,970000.0,4.5189,4.5244,4.5133,4.5189,970000.0
2007-05-03 12:30:00,8.17,8.18,8.17,8.18,752700.0,4.5133,4.5189,4.5133,4.5189,752700.0
2007-05-03 13:00:00,8.17,8.18,8.16,8.17,660200.0,4.5133,4.5189,4.5078,4.5133,660200.0
2007-05-03 13:30:00,8.17,8.2,8.17,8.17,1342000.0,4.5133,4.5299,4.5133,4.5133,1342000.0
2007-05-03 14:00:00,8.18,8.19,8.17,8.18,1666300.0,4.5189,4.5244,4.5133,4.5189,1666300.0
2007-05-03 14:30:00,8.19,8.19,8.18,8.19,728900.0,4.5244,4.5244,4.5189,4.5244,728900.0
2007-05-03 15:00:00,8.19,8.19,8.17,8.18,1432400.0,4.5244,4.5244,4.5133,4.5189,1432400.0
2007-05-03 15:30:00,8.19,8.19,8.17,8.19,1517700.0,4.5244,4.5244,4.5133,4.5244,1517700.0
2007-05-04 09:30:00,8.19,8.2,8.11,8.11,2421000.0,4.5244,4.5299,4.4802,4.4802,2421000.0
2007-05-04 10:00:00,8.11,8.16,8.11,8.15,2451700.0,4.4802,4.5078,4.4802,4.5023,2451700.0
2007-05-04 10:30:00,8.14,8.17,8.13,8.16,1434500.0,4.4968,4.5133,4.4912,4.5078,1434500.0
2007-05-04 11:00:00,8.16,8.18,8.14,8.14,1640100.0,4.5078,4.5189,4.4968,4.4968,1640100.0
2007-05-04 11:30:00,8.15,8.16,8.14,8.15,809100.0,4.5023,4.5078,4.4968,4.5023,809100.0
2007-05-04 12:00:00,8.16,8.16,8.14,8.15,1859400.0,4.5078,4.5078,4.4968,4.5023,1859400.0
2007-05-04 12:30:00,8.15,8.16,8.15,8.16,559000.0,4.5023,4.5078,4.5023,4.5078,559000.0
2007-05-04 13:00:00,8.15,8.19,8.15,8.19,1039900.0,4.5023,4.5244,4.5023,4.5244,1039900.0
2007-05-04 13:30:00,8.19,8.21,8.18,8.19,2270100.0,4.5244,4.5354,4.5189,4.5244,2270100.0
2007-05-04 14:00:00,8.2,8.21,8.19,8.2,982300.0,4.5299,4.5354,4.5244,4.5299,982300.0
2007-05-04 14:30:00,8.21,8.22,8.19,8.21,1540600.0,4.5354,4.5409,4.5244,4.5354,1540600.0
2007-05-04 15:00:00,8.21,8.22,8.2,8.21,1489500.0,4.5354,4.5409,4.5299,4.5354,1489500.0
2007-05-04 15:30:00,8.22,8.22,8.19,8.21,2115100.0,4.5409,4.5409,4.5244,4.5354,2115100.0
2007-05-07 09:30:00,8.19,8.22,8.16,8.18,1120800.0,4.5244,4.5409,4.5078,4.5189,1120800.0
2007-05-07 10:00:00,8.17,8.2,8.17,8.19,868600.0,4.5133,4.5299,4.5133,4.5244,868600.0
2007-05-07 10:30:00,8.2,8.2,8.18,8.2,689300.0,4.5299,4.5299,4.5189,4.5299,689300.0
2007-05-07 11:00:00,8.19,8.2,8.18,8.2,604900.0,4.5244,4.5299,4.5189,4.5299,604900.0
2007-05-07 11:30:00,8.19,8.2,8.19,8.2,340600.0,4.5244,4.5299,4.5244,4.5299,340600.0
2007-05-07 12:00:00,8.19,8.2,8.17,8.17,1743400.0,4.5244,4.5299,4.5133,4.5133,1743400.0
2007-05-07 12:30:00,8.17,8.19,8.16,8.19,1377100.0,4.5133,4.5244,4.5078,4.5244,1377100.0
2007-05-07 13:00:00,8.18,8.19,8.18,8.19,251700.0,4.5189,4.5244,4.5189,4.5244,251700.0
2007-05-07 13:30:00,8.18,8.19,8.18,8.18,700100.0,4.5189,4.5244,4.5189,4.5189,700100.0
2007-05-07 14:00:00,8.18,8.19,8.17,8.18,1104100.0,4.5189,4.5244,4.5133,4.5189,1104100.0
2007-05-07 14:30:00,8.18,8.19,8.18,8.19,528700.0,4.5189,4.5244,4.5189,4.5244,528700.0
2007-05-07 15:00:00,8.18,8.19,8.17,8.17,774900.0,4.5189,4.5244,4.5133,4.5133,774900.0
2007-05-07 15:30:00,8.17,8.18,8.15,8.16,1816100.0,4.5133,4.5189,4.5023,4.5078,1816100.0
2007-05-08 09:30:00,8.15,8.19,8.15,8.18,3904800.0,4.5023,4.5244,4.5023,4.5189,3904800.0
2007-05-08 10:00:00,8.18,8.23,8.18,8.2,2756000.0,4.5189,4.5465,4.5189,4.5299,2756000.0
2007-05-08 10:30:00,8.21,8.22,8.2,8.21,951400.0,4.5354,4.5409,4.5299,4.5354,951400.0
2007-05-08 11:00:00,8.2,8.21,8.18,8.2,877600.0,4.5299,4.5354,4.5189,4.5299,877600.0
2007-05-08 11:30:00,8.2,8.2,8.18,8.19,423500.0,4.5299,4.5299,4.5189,4.5244,423500.0
2007-05-08 12:00:00,8.19,8.2,8.18,8.19,608100.0,4.5244,4.5299,4.5189,4.5244,608100.0
2007-05-08 12:30:00,8.19,8.23,8.19,8.22,2101200.0,4.5244,4.5465,4.5244,4.5409,2101200.0
2007-05-08 13:00:00,8.22,8.24,8.22,8.22,1836900.0,4.5409,4.552,4.5409,4.5409,1836900.0
2007-05-08 13:30:00,8.23,8.24,8.22,8.24,8797300.0,4.5465,4.552,4.5409,4.552,8797300.0
2007-05-08 14:00:00,8.24,8.25,8.23,8.24,1406300.0,4.552,4.5575,4.5465,4.552,1406300.0
2007-05-08 14:30:00,8.24,8.29,8.24,8.29,17251000.0,4.552,4.5796,4.552,4.5796,17251000.0
2007-05-08 15:00:00,8.28,8.38,8.28,8.37,8538200.0,4.5741,4.6293,4.5741,4.6238,8538200.0
2007-05-08 15:30:00,8.37,8.4,8.36,8.38,6041400.0,4.6238,4.6404,4.6183,4.6293,6041400.0
2007-05-09 09:30:00,8.37,8.48,8.3,8.38,5457300.0,4.6238,4.6846,4.5851,4.6293,5457300.0
2007-05-09 10:00:00,8.38,8.42,8.38,8.41,3915800.0,4.6293,4.6514,4.6293,4.6459,3915800.0
2007-05-09 10:30:00,8.4,8.43,8.39,8.41,4869500.0,4.6404,4.657,4.6349,4.6459,4869500.0
2007-05-09 11:00:00,8.41,8.42,8.39,8.41,3582800.0,4.6459,4.6514,4.6349,4.6459,3582800.0
2007-05-09 11:30:00,8.42,8.42,8.39,8.39,1934000.0,4.6514,4.6514,4.6349,4.6349,1934000.0
2007-05-09 12:00:00,8.39,8.4,8.38,8.38,1447300.0,4.6349,4.6404,4.6293,4.6293,1447300.0
2007-05-09 12:30:00,8.38,8.39,8.37,8.37,1026900.0,4.6293,4.6349,4.6238,4.6238,1026900.0
2007-05-09 13:00:00,8.38,8.42,8.37,8.41,1855600.0,4.6293,4.6514,4.6238,4.6459,1855600.0
2007-05-09 13:30:00,8.4,8.41,8.38,8.39,3657500.0,4.6404,4.6459,4.6293,4.6349,3657500.0
2007-05-09 14:00:00,8.39,8.4,8.34,8.34,2269100.0,4.6349,4.6404,4.6072,4.6072,2269100.0
2007-05-09 14:30:00,8.35,8.38,8.32,8.33,2674900.0,4.6128,4.6293,4.5962,4.6017,2674900.0
2007-05-09 15:00:00,8.33,8.35,8.32,8.34,2527300.0,4.6017,4.6128,4.5962,4.6072,2527300.0
2007-05-09 15:30:00,8.34,8.37,8.33,8.37,2700900.0,4.6072,4.6238,4.6017,4.6238,2700900.0
2007-05-10 09:30:00,8.36,8.36,8.26,8.28,3206400.0,4.6183,4.6183,4.563,4.5741,3206400.0
2007-05-10 10:00:00,8.27,8.36,8.27,8.36,3294900.0,4.5686,4.6183,4.5686,4.6183,3294900.0
2007-05-10 10:30:00,8.35,8.4,8.35,8.38,2929600.0,4.6128,4.6404,4.6128,4.6293,2929600.0
2007-05-10 11:00:00,8.39,8.42,8.34,8.37,2633800.0,4.6349,4.6514,4.6072,4.6238,2633800.0
2007-05-10 11:30:00,8.37,8.38,8.35,8.35,2036900.0,4.6238,4.6293,4.6128,4.6128,2036900.0
2007-05-10 12:00:00,8.35,8.37,8.34,8.35,1534400.0,4.6128,4.6238,4.6072,4.6128,1534400.0
2007-05-10 12:30:00,8.36,8.36,8.35,8.36,216200.0,4.6183,4.6183,4.6128,4.6183,216200.0
2007-05-10 13:00:00,8.36,8.36,8.31,8.32,923500.0,4.6183,4.6183,4.5907,4.5962,923500.0
2007-05-10 13:30:00,8.32,8.33,8.28,8.31,2321400.0,4.5962,4.6017,4.5741,4.5907,2321400.0
2007-05-10 14:00:00,8.3,8.32,8.3,8.31,700900.0,4.5851,4.5962,4.5851,4.5907,700900.0
2007-05-10 14:30:00,8.32,8.32,8.29,8.3,743100.0,4.5962,4.5962,4.5796,4.5851,743100.0
2007-05-10 15:00:00,8.29,8.3,8.24,8.27,1187300.0,4.5796,4.5851,4.552,4.5686,1187300.0
2007-05-10 15:30:00,8.26,8.27,8.2,8.25,3650500.0,4.563,4.5686,4.5299,4.5575,3650500.0
2007-05-11 09:30:00,8.26,8.33,8.26,8.3,1507600.0,4.563,4.6017,4.563,4.5851,1507600.0
2007-05-11 10:00:00,8.3,8.33,8.28,8.31,2305900.0,4.5851,4.6017,4.5741,4.5907,2305900.0
2007-05-11 10:30:00,8.3,8.36,8.3,8.35,3995300.0,4.5851,4.6183,4.5851,4.6128,3995300.0
2007-05-11 11:00:00,8.34,8.4,8.34,8.38,2012900.0,4.6072,4.6404,4.6072,4.6293,2012900.0
2007-05-11 11:30:00,8.38,8.41,8.38,8.41,1804700.0,4.6293,4.6459,4.6293,4.6459,1804700.0
2007-05-11 12:00:00,8.41,8.41,8.38,8.38,946000.0,4.6459,4.6459,4.6293,4.6293,946000.0
2007-05-11 12:30:00,8.38,8.4,8.37,8.37,951900.0,4.6293,4.6404,4.6238,4.6238,951900.0
2007-05-11 13:00:00,8.38,8.42,8.37,8.39,2530300.0,4.6293,4.6514,4.6238,4.6349,2530300.0
2007-05-11 13:30:00,8.4,8.4,8.38,8.4,1143900.0,4.6404,4.6404,4.6293,4.6404,1143900.0
2007-05-11 14:00:00,8.4,8.41,8.36,8.37,2492800.0,4.6404,4.6459,4.6183,4.6238,2492800.0
2007-05-11 14:30:00,8.37,8.39,8.36,8.36,1349900.0,4.6238,4.6349,4.6183,4.6183,1349900.0
2007-05-11 15:00:00,8.37,8.38,8.34,8.38,1003900.0,4.6238,4.6293,4.6072,4.6293,1003900.0
2007-05-11 15:30:00,8.38,8.39,8.36,8.38,2111000.0,4.6293,4.6349,4.6183,4.6293,2111000.0
2007-05-14 09:30:00,8.55,8.97,8.52,8.9,22892700.0,4.7232,4.9553,4.7067,4.9166,22892700.0
2007-05-14 10:00:00,8.91,8.92,8.74,8.77,10741400.0,4.9221,4.9276,4.8282,4.8448,10741400.0
2007-05-14 10:30:00,8.78,8.81,8.74,8.75,8014600.0,4.8503,4.8669,4.8282,4.8337,8014600.0
2007-05-14 11:00:00,8.75,8.76,8.72,8.76,4433600.0,4.8337,4.8393,4.8172,4.8393,4433600.0
2007-05-14 11:30:00,8.75,8.78,8.75,8.77,1610700.0,4.8337,4.8503,4.8337,4.8448,1610700.0
2007-05-14 12:00:00,8.77,8.77,8.74,8.76,1391300.0,4.8448,4.8448,4.8282,4.8393,1391300.0
2007-05-14 12:30:00,8.75,8.77,8.71,8.76,2594200.0,4.8337,4.8448,4.8116,4.8393,2594200.0
2007-05-14 13:00:00,8.77,8.77,8.74,8.77,1552200.0,4.8448,4.8448,4.8282,4.8448,1552200.0
2007-05-14 13:30:00,8.76,8.77,8.73,8.74,1482600.0,4.8393,4.8448,4.8227,4.8282,1482600.0
2007-05-14 14:00:00,8.73,8.74,8.68,8.72,3076000.0,4.8227,4.8282,4.7951,4.8172,3076000.0
2007-05-14 14:30:00,8.72,8.73,8.7,8.72,1497100.0,4.8172,4.8227,4.8061,4.8172,1497100.0
2007-05-14 15:00:00,8.71,8.75,8.71,8.73,2245300.0,4.8116,4.8337,4.8116,4.8227,2245300.0
2007-05-14 15:30:00,8.73,8.74,8.71,8.72,2526100.0,4.8227,4.8282,4.8116,4.8172,2526100.0
2007-05-15 09:30:00,8.72,8.91,8.71,8.89,11721600.0,4.8172,4.9221,4.8116,4.9111,11721600.0
2007-05-15 10:00:00,8.88,8.98,8.88,8.96,7409200.0,4.9056,4.9608,4.9056,4.9497,7409200.0
2007-05-15 10:30:00,8.97,8.97,8.89,8.89,3074300.0,4.9553,4.9553,4.9111,4.9111,3074300.0
2007-05-15 11:00:00,8.89,8.93,8.88,8.88,4730000.0,4.9111,4.9332,4.9056,4.9056,4730000.0
2007-05-15 11:30:00,8.88,8.9,8.86,8.88,3405100.0,4.9056,4.9166,4.8945,4.9056,3405100.0
2007-05-15 12:00:00,8.89,8.94,8.88,8.93,3733100.0,4.9111,4.9387,4.9056,4.9332,3733100.0
2007-05-15 12:30:00,8.93,8.94,8.9,8.92,2931600.0,4.9332,4.9387,4.9166,4.9276,2931600.0
2007-05-15 13:00:00,8.93,8.95,8.91,8.94,2560600.0,4.9332,4.9442,4.9221,4.9387,2560600.0
2007-05-15 13:30:00,8.93,8.94,8.9,8.91,3098500.0,4.9332,4.9387,4.9166,4.9221,3098500.0
2007-05-15 14:00:00,8.9,8.93,8.9,8.91,8218600.0,4.9166,4.9332,4.9166,4.9221,8218600.0
2007-05-15 14:30:00,8.91,8.92,8.88,8.91,5624200.0,4.9221,4.9276,4.9056,4.9221,5624200.0
2007-05-15 15:00:00,8.91,8.92,8.9,8.91,1765000.0,4.9221,4.9276,4.9166,4.9221,1765000.0
2007-05-15 15:30:00,8.9,8.93,8.9,8.91,3682900.0,4.9166,4.9332,4.9166,4.9221,3682900.0
2007-05-16 09:30:00,8.93,8.95,8.88,8.9,4610100.0,4.9332,4.9442,4.9056,4.9166,4610100.0
2007-05-16 10:00:00,8.89,8.92,8.89,8.9,1894400.0,4.9111,4.9276,4.9111,4.9166,1894400.0
2007-05-16 10:30:00,8.91,8.91,8.89,8.89,3860900.0,4.9221,4.9221,4.9111,4.9111,3860900.0
2007-05-16 11:00:00,8.89,8.9,8.82,8.82,3543200.0,4.9111,4.9166,4.8724,4.8724,3543200.0
2007-05-16 11:30:00,8.82,8.84,8.82,8.83,1992300.0,4.8724,4.8835,4.8724,4.8779,1992300.0
2007-05-16 12:00:00,8.84,8.84,8.82,8.82,471000.0,4.8835,4.8835,4.8724,4.8724,471000.0
2007-05-16 12:30:00,8.82,8.83,8.79,8.81,1834100.0,4.8724,4.8779,4.8558,4.8669,1834100.0
2007-05-16 13:00:00,8.8,8.81,8.8,8.8,496400.0,4.8614,4.8669,4.8614,4.8614,496400.0
2007-05-16 13:30:00,8.8,8.81,8.8,8.81,442100.0,4.8614,4.8669,4.8614,4.8669,442100.0
2007-05-16 14:00:00,8.81,8.81,8.76,8.78,2822400.0,4.8669,4.8669,4.8393,4.8503,2822400.0
2007-05-16 14:30:00,8.78,8.8,8.75,8.76,2026600.0,4.8503,4.8614,4.8337,4.8393,2026600.0
2007-05-16 15:00:00,8.76,8.77,8.74,8.75,2155400.0,4.8393,4.8448,4.8282,4.8337,2155400.0
2007-05-16 15:30:00,8.75,8.76,8.73,8.75,3480300.0,4.8337,4.8393,4.8227,4.8337,3480300.0
2007-05-17 09:30:00,8.78,8.79,8.72,8.72,2340500.0,4.8503,4.8558,4.8172,4.8172,2340500.0
2007-05-17 10:00:00,8.72,8.74,8.72,8.74,1407500.0,4.8172,4.8282,4.8172,4.8282,1407500.0
2007-05-17 10:30:00,8.74,8.74,8.69,8.71,948100.0,4.8282,4.8282,4.8006,4.8116,948100.0
2007-05-17 11:00:00,8.7,8.74,8.7,8.74,1734700.0,4.8061,4.8282,4.8061,4.8282,1734700.0
2007-05-17 11:30:00,8.74,8.74,8.72,8.73,574700.0,4.8282,4.8282,4.8172,4.8227,574700.0
2007-05-17 12:00:00,8.73,8.73,8.71,8.71,1810800.0,4.8227,4.8227,4.8116,4.8116,1810800.0
2007-05-17 12:30:00,8.73,8.73,8.72,8.72,493500.0,4.8227,4.8227,4.8172,4.8172,493500.0
2007-05-17 13:00:00,8.73,8.73,8.72,8.72,512600.0,4.8227,4.8227,4.8172,4.8172,512600.0
2007-05-17 13:30:00,8.73,8.79,8.72,8.79,2919400.0,4.8227,4.8558,4.8172,4.8558,2919400.0
2007-05-17 14:00:00,8.78,8.87,8.78,8.82,6430000.0,4.8503,4.9,4.8503,4.8724,6430000.0
2007-05-17 14:30:00,8.82,8.83,8.79,8.81,1352500.0,4.8724,4.8779,4.8558,4.8669,1352500.0
2007-05-17 15:00:00,8.82,8.82,8.78,8.78,829800.0,4.8724,4.8724,4.8503,4.8503,829800.0
2007-05-17 15:30:00,8.79,8.79,8.75,8.75,1385700.0,4.8558,4.8558,4.8337,4.8337,1385700.0
2007-05-18 09:30:00,8.86,8.86,8.76,8.77,2200800.0,4.8945,4.8945,4.8393,4.8448,2200800.0
2007-05-18 10:00:00,8.76,8.78,8.74,8.76,1448300.0,4.8393,4.8503,4.8282,4.8393,1448300.0
2007-05-18 10:30:00,8.76,8.8,8.73,8.74,614900.0,4.8393,4.8614,4.8227,4.8282,614900.0
2007-05-18 11:00:00,8.74,8.76,8.73,8.74,411200.0,4.8282,4.8393,4.8227,4.8282,411200.0
2007-05-18 11:30:00,8.73,8.74,8.71,8.72,1638800.0,4.8227,4.8282,4.8116,4.8172,1638800.0
2007-05-18 12:00:00,8.72,8.72,8.71,8.71,270200.0,4.8172,4.8172,4.8116,4.8116,270200.0
2007-05-18 12:30:00,8.71,8.73,8.7,8.71,980200.0,4.8116,4.8227,4.8061,4.8116,980200.0
2007-05-18 13:00:00,8.71,8.72,8.7,8.7,737500.0,4.8116,4.8172,4.8061,4.8061,737500.0
2007-05-18 13:30:00,8.71,8.75,8.7,8.71,2101000.0,4.8116,4.8337,4.8061,4.8116,2101000.0
2007-05-18 14:00:00,8.7,8.75,8.69,8.71,1512200.0,4.8061,4.8337,4.8006,4.8116,1512200.0
2007-05-18 14:30:00,8.71,8.72,8.69,8.72,955500.0,4.8116,4.8172,4.8006,4.8172,955500.0
2007-05-18 15:00:00,8.71,8.72,8.7,8.72,685100.0,4.8116,4.8172,4.8061,4.8172,685100.0
2007-05-18 15:30:00,8.71,8.72,8.68,8.69,1929300.0,4.8116,4.8172,4.7951,4.8006,1929300.0
2007-05-21 09:30:00,8.73,8.74,8.68,8.74,1822400.0,4.8227,4.8282,4.7951,4.8282,1822400.0
2007-05-21 10:00:00,8.73,8.77,8.73,8.75,1962500.0,4.8227,4.8448,4.8227,4.8337,1962500.0
2007-05-21 10:30:00,8.75,8.82,8.75,8.82,1487000.0,4.8337,4.8724,4.8337,4.8724,1487000.0
2007-05-21 11:00:00,8.81,8.85,8.81,8.84,1222300.0,4.8669,4.889,4.8669,4.8835,1222300.0
2007-05-21 11:30:00,8.83,8.84,8.82,8.83,598100.0,4.8779,4.8835,4.8724,4.8779,598100.0
2007-05-21 12:00:00,8.82,8.83,8.82,8.83,442300.0,4.8724,4.8779,4.8724,4.8779,442300.0
2007-05-21 12:30:00,8.83,8.83,8.81,8.81,418400.0,4.8779,4.8779,4.8669,4.8669,418400.0
2007-05-21 13:00:00,8.82,8.82,8.81,8.82,755300.0,4.8724,4.8724,4.8669,4.8724,755300.0
2007-05-21 13:30:00,8.82,8.83,8.8,8.8,1008600.0,4.8724,4.8779,4.8614,4.8614,1008600.0
2007-05-21 14:00:00,8.8,8.81,8.78,8.79,997200.0,4.8614,4.8669,4.8503,4.8558,997200.0
2007-05-21 14:30:00,8.79,8.8,8.79,8.8,909100.0,4.8558,4.8614,4.8558,4.8614,909100.0
2007-05-21 15:00:00,8.79,8.8,8.75,8.75,5569000.0,4.8558,4.8614,4.8337,4.8337,5569000.0
2007-05-21 15:30:00,8.76,8.79,8.75,8.78,7607100.0,4.8393,4.8558,4.8337,4.8503,7607100.0
2007-05-22 09:30:00,8.78,8.83,8.75,8.76,3051100.0,4.8503,4.8779,4.8337,4.8393,3051100.0
2007-05-22 10:00:00,8.77,8.78,8.76,8.78,1790500.0,4.8448,4.8503,4.8393,4.8503,1790500.0
2007-05-22 10:30:00,8.77,8.78,8.75,8.76,1393900.0,4.8448,4.8503,4.8337,4.8393,1393900.0
2007-05-22 11:00:00,8.77,8.78,8.73,8.73,1966600.0,4.8448,4.8503,4.8227,4.8227,1966600.0
2007-05-22 11:30:00,8.73,8.74,8.7,8.71,1241800.0,4.8227,4.8282,4.8061,4.8116,1241800.0
2007-05-22 12:00:00,8.7,8.72,8.7,8.71,547500.0,4.8061,4.8172,4.8061,4.8116,547500.0
2007-05-22 12:30:00,8.72,8.74,8.71,8.73,603200.0,4.8172,4.8282,4.8116,4.8227,603200.0
2007-05-22 13:00:00,8.73,8.75,8.7,8.73,1468700.0,4.8227,4.8337,4.8061,4.8227,1468700.0
2007-05-22 13:30:00,8.74,8.74,7.76,8.72,2029400.0,4.8282,4.8282,4.2868,4.8172,2029400.0
2007-05-22 14:00:00,8.73,8.73,8.7,8.72,2979000.0,4.8227,4.8227,4.8061,4.8172,2979000.0
2007-05-22 14:30:00,8.71,8.75,8.69,8.7,1701700.0,4.8116,4.8337,4.8006,4.8061,1701700.0
2007-05-22 15:00:00,8.71,8.72,8.7,8.7,2548500.0,4.8116,4.8172,4.8061,4.8061,2548500.0
2007-05-22 15:30:00,8.7,8.73,8.67,8.68,3049400.0,4.8061,4.8227,4.7895,4.7951,3049400.0
2007-05-23 09:30:00,8.68,8.8,8.68,8.69,5528700.0,4.7951,4.8614,4.7951,4.8006,5528700.0
2007-05-23 10:00:00,8.7,8.75,8.69,8.72,2270300.0,4.8061,4.8337,4.8006,4.8172,2270300.0
2007-05-23 10:30:00,8.72,8.75,8.72,8.75,1136900.0,4.8172,4.8337,4.8172,4.8337,1136900.0
2007-05-23 11:00:00,8.75,8.75,8.73,8.73,899700.0,4.8337,4.8337,4.8227,4.8227,899700.0
2007-05-23 11:30:00,8.73,8.75,8.73,8.73,671800.0,4.8227,4.8337,4.8227,4.8227,671800.0
2007-05-23 12:00:00,8.73,8.74,8.72,8.74,705000.0,4.8227,4.8282,4.8172,4.8282,705000.0
2007-05-23 12:30:00,8.73,8.75,8.73,8.74,905400.0,4.8227,4.8337,4.8227,4.8282,905400.0
2007-05-23 13:00:00,8.73,8.81,8.73,8.8,6692300.0,4.8227,4.8669,4.8227,4.8614,6692300.0
2007-05-23 13:30:00,8.8,8.82,8.78,8.78,1318500.0,4.8614,4.8724,4.8503,4.8503,1318500.0
2007-05-23 14:00:00,8.79,8.79,8.73,8.75,2971700.0,4.8558,4.8558,4.8227,4.8337,2971700.0
2007-05-23 14:30:00,8.75,8.79,8.75,8.77,3595200.0,4.8337,4.8558,4.8337,4.8448,3595200.0
2007-05-23 15:00:00,8.77,8.78,8.76,8.77,1248900.0,4.8448,4.8503,4.8393,4.8448,1248900.0
2007-05-23 15:30:00,8.77,8.78,8.74,8.76,3685200.0,4.8448,4.8503,4.8282,4.8393,3685200.0
2007-05-24 09:30:00,8.77,8.81,8.75,8.79,2894600.0,4.8448,4.8669,4.8337,4.8558,2894600.0
2007-05-24 10:00:00,8.79,8.82,8.78,8.79,4684400.0,4.8558,4.8724,4.8503,4.8558,4684400.0
2007-05-24 10:30:00,8.8,8.8,8.7,8.7,4579100.0,4.8614,4.8614,4.8061,4.8061,4579100.0
2007-05-24 11:00:00,8.7,8.75,8.66,8.67,3454600.0,4.8061,4.8337,4.784,4.7895,3454600.0
2007-05-24 11:30:00,8.67,8.68,8.64,8.67,1840700.0,4.7895,4.7951,4.773,4.7895,1840700.0
2007-05-24 12:00:00,8.66,8.67,8.63,8.63,1547200.0,4.784,4.7895,4.7674,4.7674,1547200.0
2007-05-24 12:30:00,8.63,8.64,8.55,8.56,3800300.0,4.7674,4.773,4.7232,4.7288,3800300.0
2007-05-24 13:00:00,8.56,8.58,8.55,8.57,1624500.0,4.7288,4.7398,4.7232,4.7343,1624500.0
2007-05-24 13:30:00,8.58,8.61,8.55,8.56,2536900.0,4.7398,4.7564,4.7232,4.7288,2536900.0
2007-05-24 14:00:00,8.56,8.57,8.52,8.53,5917100.0,4.7288,4.7343,4.7067,4.7122,5917100.0
2007-05-24 14:30:00,8.53,8.55,8.49,8.51,6280800.0,4.7122,4.7232,4.6901,4.7012,6280800.0
2007-05-24 15:00:00,8.51,8.54,8.48,8.49,3379700.0,4.7012,4.7177,4.6846,4.6901,3379700.0
2007-05-24 15:30:00,8.48,8.5,8.48,8.49,3153900.0,4.6846,4.6956,4.6846,4.6901,3153900.0
2007-05-25 09:30:00,8.56,8.59,8.53,8.53,4164400.0,4.7288,4.7453,4.7122,4.7122,4164400.0
2007-05-25 10:00:00,8.53,8.54,8.51,8.53,2310700.0,4.7122,4.7177,4.7012,4.7122,2310700.0
2007-05-25 10:30:00,8.52,8.57,8.52,8.57,1798500.0,4.7067,4.7343,4.7067,4.7343,1798500.0
2007-05-25 11:00:00,8.56,8.58,8.53,8.54,5226700.0,4.7288,4.7398,4.7122,4.7177,5226700.0
2007-05-25 11:30:00,8.53,8.54,8.52,8.52,550400.0,4.7122,4.7177,4.7067,4.7067,550400.0
2007-05-25 12:00:00,8.52,8.53,8.46,8.49,1231500.0,4.7067,4.7122,4.6735,4.6901,1231500.0
2007-05-25 12:30:00,8.49,8.55,8.48,8.48,2324600.0,4.6901,4.7232,4.6846,4.6846,2324600.0
2007-05-25 13:00:00,8.48,8.53,8.48,8.48,1136600.0,4.6846,4.7122,4.6846,4.6846,1136600.0
2007-05-25 13:30:00,8.49,8.49,8.43,8.45,1375600.0,4.6901,4.6901,4.657,4.668,1375600.0
2007-05-25 14:00:00,8.45,8.47,8.42,8.46,2256400.0,4.668,4.6791,4.6514,4.6735,2256400.0
2007-05-25 14:30:00,8.46,8.48,8.45,8.46,1401600.0,4.6735,4.6846,4.668,4.6735,1401600.0
2007-05-25 15:00:00,8.47,8.49,8.44,8.46,1334200.0,4.6791,4.6901,4.6625,4.6735,1334200.0
2007-05-25 15:30:00,8.45,8.48,8.41,8.42,4622200.0,4.668,4.6846,4.6459,4.6514,4622200.0
2007-05-29 09:30:00,8.53,8.59,8.5,8.51,3569200.0,4.7122,4.7453,4.6956,4.7012,3569200.0
2007-05-29 10:00:00,8.52,8.52,8.47,8.51,1866600.0,4.7067,4.7067,4.6791,4.7012,1866600.0
2007-05-29 10:30:00,8.52,8.55,8.51,8.55,1453600.0,4.7067,4.7232,4.7012,4.7232,1453600.0
2007-05-29 11:00:00,8.54,8.55,8.52,8.52,1375000.0,4.7177,4.7232,4.7067,4.7067,1375000.0
2007-05-29 11:30:00,8.52,8.55,8.49,8.49,1864400.0,4.7067,4.7232,4.6901,4.6901,1864400.0
2007-05-29 12:00:00,8.49,8.5,8.48,8.49,842800.0,4.6901,4.6956,4.6846,4.6901,842800.0
2007-05-29 12:30:00,8.49,8.51,8.48,8.5,917600.0,4.6901,4.7012,4.6846,4.6956,917600.0
2007-05-29 13:00:00,8.49,8.5,8.46,8.47,1112800.0,4.6901,4.6956,4.6735,4.6791,1112800.0
2007-05-29 13:30:00,8.46,8.48,8.45,8.47,1179400.0,4.6735,4.6846,4.668,4.6791,1179400.0
2007-05-29 14:00:00,8.46,8.47,8.43,8.43,2593500.0,4.6735,4.6791,4.657,4.657,2593500.0
2007-05-29 14:30:00,8.43,8.44,8.39,8.39,2930300.0,4.657,4.6625,4.6349,4.6349,2930300.0
2007-05-29 15:00:00,8.4,8.41,8.38,8.4,2115100.0,4.6404,4.6459,4.6293,4.6404,2115100.0
2007-05-29 15:30:00,8.4,8.42,8.39,8.39,2758400.0,4.6404,4.6514,4.6349,4.6349,2758400.0
2007-05-30 09:30:00,8.35,8.4,8.32,8.4,4251300.0,4.6128,4.6404,4.5962,4.6404,4251300.0
2007-05-30 10:00:00,8.4,8.5,8.4,8.44,4751800.0,4.6404,4.6956,4.6404,4.6625,4751800.0
2007-05-30 10:30:00,8.43,8.48,8.42,8.47,3908800.0,4.657,4.6846,4.6514,4.6791,3908800.0
2007-05-30 11:00:00,8.47,8.53,8.46,8.53,2616400.0,4.6791,4.7122,4.6735,4.7122,2616400.0
2007-05-30 11:30:00,8.53,8.53,8.5,8.51,941000.0,4.7122,4.7122,4.6956,4.7012,941000.0
2007-05-30 12:00:00,8.52,8.52,8.49,8.51,726300.0,4.7067,4.7067,4.6901,4.7012,726300.0
2007-05-30 12:30:00,8.51,8.54,8.49,8.49,1547200.0,4.7012,4.7177,4.6901,4.6901,1547200.0
2007-05-30 13:00:00,8.5,8.5,8.48,8.48,1015500.0,4.6956,4.6956,4.6846,4.6846,1015500.0
2007-05-30 13:30:00,8.49,8.49,8.46,8.47,612500.0,4.6901,4.6901,4.6735,4.6791,612500.0
2007-05-30 14:00:00,8.48,8.49,8.44,8.48,1705800.0,4.6846,4.6901,4.6625,4.6846,1705800.0
2007-05-30 14:30:00,8.49,8.51,8.47,8.49,880400.0,4.6901,4.7012,4.6791,4.6901,880400.0
2007-05-30 15:00:00,8.49,8.52,8.49,8.5,1099800.0,4.6901,4.7067,4.6901,4.6956,1099800.0
2007-05-30 15:30:00,8.51,8.52,8.48,8.51,2218600.0,4.7012,4.7067,4.6846,4.7012,2218600.0
2007-05-31 09:30:00,8.54,8.55,8.5,8.51,1081000.0,4.7177,4.7232,4.6956,4.7012,1081000.0
2007-05-31 10:00:00,8.51,8.53,8.46,8.49,2791700.0,4.7012,4.7122,4.6735,4.6901,2791700.0
2007-05-31 10:30:00,8.49,8.51,8.48,8.49,658000.0,4.6901,4.7012,4.6846,4.6901,658000.0
2007-05-31 11:00:00,8.49,8.49,8.41,8.41,2705100.0,4.6901,4.6901,4.6459,4.6459,2705100.0
2007-05-31 11:30:00,8.41,8.42,8.38,8.39,4058800.0,4.6459,4.6514,4.6293,4.6349,4058800.0
2007-05-31 12:00:00,8.39,8.41,8.38,8.39,1123700.0,4.6349,4.6459,4.6293,4.6349,1123700.0
2007-05-31 12:30:00,8.39,8.39,8.35,8.36,1721000.0,4.6349,4.6349,4.6128,4.6183,1721000.0
2007-05-31 13:00:00,8.37,8.37,8.26,8.3,4995100.0,4.6238,4.6238,4.563,4.5851,4995100.0
2007-05-31 13:30:00,8.31,8.32,8.27,8.31,1740100.0,4.5907,4.5962,4.5686,4.5907,1740100.0
2007-05-31 14:00:00,8.32,8.34,8.3,8.32,2032900.0,4.5962,4.6072,4.5851,4.5962,2032900.0
2007-05-31 14:30:00,8.33,8.35,8.29,8.31,2406900.0,4.6017,4.6128,4.5796,4.5907,2406900.0
2007-05-31 15:00:00,8.32,8.35,8.31,8.33,1900700.0,4.5962,4.6128,4.5907,4.6017,1900700.0
2007-05-31 15:30:00,8.34,8.35,8.29,8.32,2945100.0,4.6072,4.6128,4.5796,4.5962,2945100.0
2007-06-01 09:30:00,8.37,8.4,8.34,8.38,3359500.0,4.6238,4.6404,4.6072,4.6293,3359500.0
2007-06-01 10:00:00,8.38,8.44,8.33,8.34,3712900.0,4.6293,4.6625,4.6017,4.6072,3712900.0
2007-06-01 10:30:00,8.34,8.34,8.31,8.33,2007500.0,4.6072,4.6072,4.5907,4.6017,2007500.0
2007-06-01 11:00:00,8.32,8.36,8.32,8.35,2249900.0,4.5962,4.6183,4.5962,4.6128,2249900.0
2007-06-01 11:30:00,8.35,8.38,8.34,8.36,1731400.0,4.6128,4.6293,4.6072,4.6183,1731400.0
2007-06-01 12:00:00,8.36,8.37,8.3,8.31,5106400.0,4.6183,4.6238,4.5851,4.5907,5106400.0
2007-06-01 12:30:00,8.31,8.32,8.27,8.29,1559400.0,4.5907,4.5962,4.5686,4.5796,1559400.0
2007-06-01 13:00:00,8.29,8.3,8.28,8.28,724300.0,4.5796,4.5851,4.5741,4.5741,724300.0
2007-06-01 13:30:00,8.28,8.37,8.28,8.36,2716900.0,4.5741,4.6238,4.5741,4.6183,2716900.0
2007-06-01 14:00:00,8.36,8.37,8.32,8.34,8174600.0,4.6183,4.6238,4.5962,4.6072,8174600.0
2007-06-01 14:30:00,8.34,8.36,8.34,8.36,918200.0,4.6072,4.6183,4.6072,4.6183,918200.0
2007-06-01 15:00:00,8.36,8.37,8.35,8.36,1402200.0,4.6183,4.6238,4.6128,4.6183,1402200.0
2007-06-01 15:30:00,8.37,8.37,8.34,8.35,1634900.0,4.6238,4.6238,4.6072,4.6128,1634900.0
2007-06-04 09:30:00,8.34,8.4,8.32,8.36,2094200.0,4.6072,4.6404,4.5962,4.6183,2094200.0
2007-06-04 10:00:00,8.36,8.37,8.31,8.32,1457900.0,4.6183,4.6238,4.5907,4.5962,1457900.0
2007-06-04 10:30:00,8.31,8.32,8.3,8.3,544700.0,4.5907,4.5962,4.5851,4.5851,544700.0
2007-06-04 11:00:00,8.3,8.33,8.29,8.3,1051700.0,4.5851,4.6017,4.5796,4.5851,1051700.0
2007-06-04 11:30:00,8.3,8.32,8.29,8.29,1373400.0,4.5851,4.5962,4.5796,4.5796,1373400.0
2007-06-04 12:00:00,8.29,8.3,8.27,8.28,1510100.0,4.5796,4.5851,4.5686,4.5741,1510100.0
2007-06-04 12:30:00,8.28,8.29,8.26,8.27,1518000.0,4.5741,4.5796,4.563,4.5686,1518000.0
2007-06-04 13:00:00,8.27,8.28,8.25,8.27,1244400.0,4.5686,4.5741,4.5575,4.5686,1244400.0
2007-06-04 13:30:00,8.27,8.28,8.25,8.28,2273700.0,4.5686,4.5741,4.5575,4.5741,2273700.0
2007-06-04 14:00:00,8.28,8.29,8.25,8.26,954300.0,4.5741,4.5796,4.5575,4.563,954300.0
2007-06-04 14:30:00,8.26,8.26,8.23,8.23,1933500.0,4.563,4.563,4.5465,4.5465,1933500.0
2007-06-04 15:00:00,8.24,8.26,8.23,8.24,1661400.0,4.552,4.563,4.5465,4.552,1661400.0
2007-06-04 15:30:00,8.24,8.29,8.24,8.27,2548500.0,4.552,4.5796,4.552,4.5686,2548500.0
2007-06-05 09:30:00,8.28,8.38,8.27,8.37,14926400.0,4.5741,4.6293,4.5686,4.6238,14926400.0
2007-06-05 10:00:00,8.37,8.39,8.34,8.36,2476300.0,4.6238,4.6349,4.6072,4.6183,2476300.0
2007-06-05 10:30:00,8.36,8.39,8.34,8.36,2600100.0,4.6183,4.6349,4.6072,4.6183,2600100.0
2007-06-05 11:00:00,8.36,8.36,8.32,8.33,860700.0,4.6183,4.6183,4.5962,4.6017,860700.0
2007-06-05 11:30:00,8.33,8.37,8.31,8.33,3272200.0,4.6017,4.6238,4.5907,4.6017,3272200.0
2007-06-05 12:00:00,8.33,8.33,8.28,8.31,2653300.0,4.6017,4.6017,4.5741,4.5907,2653300.0
2007-06-05 12:30:00,8.31,8.35,8.3,8.33,549300.0,4.5907,4.6128,4.5851,4.6017,549300.0
2007-06-05 13:00:00,8.32,8.34,8.31,8.32,527600.0,4.5962,4.6072,4.5907,4.5962,527600.0
2007-06-05 13:30:00,8.33,8.33,8.31,8.32,307600.0,4.6017,4.6017,4.5907,4.5962,307600.0
2007-06-05 14:00:00,8.31,8.36,8.31,8.35,1616200.0,4.5907,4.6183,4.5907,4.6128,1616200.0
2007-06-05 14:30:00,8.35,8.37,8.31,8.31,1352600.0,4.6128,4.6238,4.5907,4.5907,1352600.0
2007-06-05 15:00:00,8.31,8.33,8.31,8.32,7603500.0,4.5907,4.6017,4.5907,4.5962,7603500.0
2007-06-05 15:30:00,8.32,8.34,8.3,8.32,1991200.0,4.5962,4.6072,4.5851,4.5962,1991200.0
2007-06-06 09:30:00,8.26,8.3,8.23,8.26,2294600.0,4.563,4.5851,4.5465,4.563,2294600.0
2007-06-06 10:00:00,8.27,8.28,8.25,8.27,1447300.0,4.5686,4.5741,4.5575,4.5686,1447300.0
2007-06-06 10:30:00,8.28,8.28,8.25,8.26,2994700.0,4.5741,4.5741,4.5575,4.563,2994700.0
2007-06-06 11:00:00,8.26,8.27,8.26,8.27,750400.0,4.563,4.5686,4.563,4.5686,750400.0
2007-06-06 11:30:00,8.26,8.28,8.24,8.27,1890600.0,4.563,4.5741,4.552,4.5686,1890600.0
2007-06-06 12:00:00,8.27,8.32,8.26,8.31,1599500.0,4.5686,4.5962,4.563,4.5907,1599500.0
2007-06-06 12:30:00,8.3,8.31,8.28,8.28,616800.0,4.5851,4.5907,4.5741,4.5741,616800.0
2007-06-06 13:00:00,8.28,8.29,8.26,8.27,1700700.0,4.5741,4.5796,4.563,4.5686,1700700.0
2007-06-06 13:30:00,8.26,8.26,8.25,8.26,1267600.0,4.563,4.563,4.5575,4.563,1267600.0
2007-06-06 14:00:00,8.26,8.28,8.24,8.24,1399700.0,4.563,4.5741,4.552,4.552,1399700.0
2007-06-06 14:30:00,8.24,8.26,8.22,8.22,1504700.0,4.552,4.563,4.5409,4.5409,1504700.0
2007-06-06 15:00:00,8.23,8.24,8.2,8.21,2898400.0,4.5465,4.552,4.5299,4.5354,2898400.0
2007-06-06 15:30:00,8.21,8.27,8.21,8.25,4292900.0,4.5354,4.5686,4.5354,4.5575,4292900.0
2007-06-07 09:30:00,8.28,8.32,8.27,8.29,2894900.0,4.5741,4.5962,4.5686,4.5796,2894900.0
2007-06-07 10:00:00,8.3,8.36,8.28,8.34,3741800.0,4.5851,4.6183,4.5741,4.6072,3741800.0
2007-06-07 10:30:00,8.34,8.35,8.28,8.28,946600.0,4.6072,4.6128,4.5741,4.5741,946600.0
2007-06-07 11:00:00,8.28,8.29,8.19,8.2,6758200.0,4.5741,4.5796,4.5244,4.5299,6758200.0
2007-06-07 11:30:00,8.2,8.21,8.18,8.19,2561300.0,4.5299,4.5354,4.5189,4.5244,2561300.0
2007-06-07 12:00:00,8.18,8.22,8.18,8.2,2227400.0,4.5189,4.5409,4.5189,4.5299,2227400.0
2007-06-07 12:30:00,8.19,8.21,8.18,8.2,1701500.0,4.5244,4.5354,4.5189,4.5299,1701500.0
2007-06-07 13:00:00,8.2,8.2,8.15,8.15,2354000.0,4.5299,4.5299,4.5023,4.5023,2354000.0
2007-06-07 13:30:00,8.15,8.16,8.11,8.15,3423000.0,4.5023,4.5078,4.4802,4.5023,3423000.0
2007-06-07 14:00:00,8.15,8.16,8.1,8.12,2518800.0,4.5023,4.5078,4.4747,4.4857,2518800.0
2007-06-07 14:30:00,8.12,8.12,8.06,8.1,3302300.0,4.4857,4.4857,4.4526,4.4747,3302300.0
2007-06-07 15:00:00,8.09,8.13,8.09,8.11,2468500.0,4.4691,4.4912,4.4691,4.4802,2468500.0
2007-06-07 15:30:00,8.1,8.12,8.05,8.05,3728700.0,4.4747,4.4857,4.447,4.447,3728700.0
2007-06-08 09:30:00,8.06,8.16,8.06,8.14,4924300.0,4.4526,4.5078,4.4526,4.4968,4924300.0
2007-06-08 10:00:00,8.14,8.16,8.11,8.15,2386500.0,4.4968,4.5078,4.4802,4.5023,2386500.0
2007-06-08 10:30:00,8.16,8.18,8.14,8.15,1229500.0,4.5078,4.5189,4.4968,4.5023,1229500.0
2007-06-08 11:00:00,8.15,8.16,8.13,8.15,2573400.0,4.5023,4.5078,4.4912,4.5023,2573400.0
2007-06-08 11:30:00,8.14,8.18,8.12,8.16,2228600.0,4.4968,4.5189,4.4857,4.5078,2228600.0
2007-06-08 12:00:00,8.16,8.21,8.16,8.2,1487100.0,4.5078,4.5354,4.5078,4.5299,1487100.0
2007-06-08 12:30:00,8.21,8.21,8.18,8.18,3722500.0,4.5354,4.5354,4.5189,4.5189,3722500.0
2007-06-08 13:00:00,8.18,8.21,8.16,8.2,1875600.0,4.5189,4.5354,4.5078,4.5299,1875600.0
2007-06-08 13:30:00,8.2,8.28,8.2,8.25,2270300.0,4.5299,4.5741,4.5299,4.5575,2270300.0
2007-06-08 14:00:00,8.26,8.3,8.25,8.27,1881000.0,4.563,4.5851,4.5575,4.5686,1881000.0
2007-06-08 14:30:00,8.27,8.28,8.26,8.26,1681700.0,4.5686,4.5741,4.563,4.563,1681700.0
2007-06-08 15:00:00,8.26,8.28,8.23,8.23,1835700.0,4.563,4.5741,4.5465,4.5465,1835700.0
2007-06-08 15:30:00,8.23,8.26,8.22,8.23,2998200.0,4.5465,4.563,4.5409,4.5465,2998200.0
2007-06-11 09:30:00,8.39,8.42,8.36,8.38,3713600.0,4.6349,4.6514,4.6183,4.6293,3713600.0
2007-06-11 10:00:00,8.38,8.4,8.32,8.34,4307200.0,4.6293,4.6404,4.5962,4.6072,4307200.0
2007-06-11 10:30:00,8.34,8.34,8.3,8.32,1568200.0,4.6072,4.6072,4.5851,4.5962,1568200.0
2007-06-11 11:00:00,8.33,8.34,8.32,8.34,646500.0,4.6017,4.6072,4.5962,4.6072,646500.0
2007-06-11 11:30:00,8.33,8.36,8.33,8.34,751400.0,4.6017,4.6183,4.6017,4.6072,751400.0
2007-06-11 12:00:00,8.34,8.36,8.34,8.36,502000.0,4.6072,4.6183,4.6072,4.6183,502000.0
2007-06-11 12:30:00,8.36,8.38,8.35,8.37,670300.0,4.6183,4.6293,4.6128,4.6238,670300.0
2007-06-11 13:00:00,8.38,8.41,8.37,8.4,1545900.0,4.6293,4.6459,4.6238,4.6404,1545900.0
2007-06-11 13:30:00,8.4,8.42,8.38,8.38,1336300.0,4.6404,4.6514,4.6293,4.6293,1336300.0
2007-06-11 14:00:00,8.38,8.41,8.37,8.41,2059100.0,4.6293,4.6459,4.6238,4.6459,2059100.0
2007-06-11 14:30:00,8.4,8.41,8.38,8.4,772200.0,4.6404,4.6459,4.6293,4.6404,772200.0
2007-06-11 15:00:00,8.39,8.41,8.38,8.41,1585300.0,4.6349,4.6459,4.6293,4.6459,1585300.0
2007-06-11 15:30:00,8.41,8.42,8.38,8.4,4945000.0,4.6459,4.6514,4.6293,4.6404,4945000.0
2007-06-12 09:30:00,8.39,8.44,8.35,8.4,3276500.0,4.6349,4.6625,4.6128,4.6404,3276500.0
2007-06-12 10:00:00,8.4,8.43,8.38,8.39,2441300.0,4.6404,4.657,4.6293,4.6349,2441300.0
2007-06-12 10:30:00,8.4,8.41,8.38,8.4,3106700.0,4.6404,4.6459,4.6293,4.6404,3106700.0
2007-06-12 11:00:00,8.41,8.42,8.4,8.41,1064200.0,4.6459,4.6514,4.6404,4.6459,1064200.0
2007-06-12 11:30:00,8.4,8.49,8.4,8.47,3462000.0,4.6404,4.6901,4.6404,4.6791,3462000.0
2007-06-12 12:00:00,8.48,8.49,8.47,8.47,1003500.0,4.6846,4.6901,4.6791,4.6791,1003500.0
2007-06-12 12:30:00,8.47,8.48,8.44,8.44,1279800.0,4.6791,4.6846,4.6625,4.6625,1279800.0
2007-06-12 13:00:00,8.45,8.46,8.42,8.42,1880600.0,4.668,4.6735,4.6514,4.6514,1880600.0
2007-06-12 13:30:00,8.43,8.46,8.42,8.44,2994300.0,4.657,4.6735,4.6514,4.6625,2994300.0
2007-06-12 14:00:00,8.45,8.46,8.42,8.44,872100.0,4.668,4.6735,4.6514,4.6625,872100.0
2007-06-12 14:30:00,8.43,8.46,8.43,8.43,1157800.0,4.657,4.6735,4.657,4.657,1157800.0
2007-06-12 15:00:00,8.43,8.45,8.35,8.36,2914300.0,4.657,4.668,4.6128,4.6183,2914300.0
2007-06-12 15:30:00,8.36,8.37,8.32,8.32,5380400.0,4.6183,4.6238,4.5962,4.5962,5380400.0
2007-06-13 09:30:00,8.41,8.45,8.36,8.43,4239500.0,4.6459,4.668,4.6183,4.657,4239500.0
2007-06-13 10:00:00,8.43,8.49,8.43,8.49,3678100.0,4.657,4.6901,4.657,4.6901,3678100.0
2007-06-13 10:30:00,8.49,8.53,8.45,8.53,4272900.0,4.6901,4.7122,4.668,4.7122,4272900.0
2007-06-13 11:00:00,8.52,8.53,8.49,8.52,3362600.0,4.7067,4.7122,4.6901,4.7067,3362600.0
2007-06-13 11:30:00,8.52,8.54,8.52,8.54,2450500.0,4.7067,4.7177,4.7067,4.7177,2450500.0
2007-06-13 12:00:00,8.53,8.55,8.51,8.52,1182700.0,4.7122,4.7232,4.7012,4.7067,1182700.0
2007-06-13 12:30:00,8.52,8.53,8.51,8.51,1735400.0,4.7067,4.7122,4.7012,4.7012,1735400.0
2007-06-13 13:00:00,8.51,8.52,8.5,8.5,738400.0,4.7012,4.7067,4.6956,4.6956,738400.0
2007-06-13 13:30:00,8.5,8.52,8.5,8.51,1028700.0,4.6956,4.7067,4.6956,4.7012,1028700.0
2007-06-13 14:00:00,8.51,8.53,8.5,8.52,1629700.0,4.7012,4.7122,4.6956,4.7067,1629700.0
2007-06-13 14:30:00,8.52,8.55,8.52,8.55,2538000.0,4.7067,4.7232,4.7067,4.7232,2538000.0
2007-06-13 15:00:00,8.55,8.57,8.53,8.55,2038300.0,4.7232,4.7343,4.7122,4.7232,2038300.0
2007-06-13 15:30:00,8.54,8.59,8.51,8.55,4020900.0,4.7177,4.7453,4.7012,4.7232,4020900.0
2007-06-14 09:30:00,8.58,8.68,8.58,8.64,11430300.0,4.7398,4.7951,4.7398,4.773,11430300.0
2007-06-14 10:00:00,8.63,8.64,8.59,8.62,1588600.0,4.7674,4.773,4.7453,4.7619,1588600.0
2007-06-14 10:30:00,8.61,8.66,8.6,8.62,3596200.0,4.7564,4.784,4.7509,4.7619,3596200.0
2007-06-14 11:00:00,8.62,8.69,8.62,8.67,2809200.0,4.7619,4.8006,4.7619,4.7895,2809200.0
2007-06-14 11:30:00,8.66,8.7,8.63,8.63,2266400.0,4.784,4.8061,4.7674,4.7674,2266400.0
2007-06-14 12:00:00,8.63,8.65,8.62,8.64,1325100.0,4.7674,4.7785,4.7619,4.773,1325100.0
2007-06-14 12:30:00,8.63,8.67,8.63,8.65,1551500.0,4.7674,4.7895,4.7674,4.7785,1551500.0
2007-06-14 13:00:00,8.65,8.66,8.63,8.63,553900.0,4.7785,4.784,4.7674,4.7674,553900.0
2007-06-14 13:30:00,8.63,8.65,8.61,8.62,1286200.0,4.7674,4.7785,4.7564,4.7619,1286200.0
2007-06-14 14:00:00,8.62,8.66,8.62,8.62,5150100.0,4.7619,4.784,4.7619,4.7619,5150100.0
2007-06-14 14:30:00,8.62,8.65,8.61,8.64,2176700.0,4.7619,4.7785,4.7564,4.773,2176700.0
2007-06-14 15:00:00,8.65,8.69,8.64,8.67,2920000.0,4.7785,4.8006,4.773,4.7895,2920000.0
2007-06-14 15:30:00,8.67,8.7,8.63,8.64,3197500.0,4.7895,4.8061,4.7674,4.773,3197500.0
2007-06-15 09:30:00,8.76,8.78,8.71,8.75,5899400.0,4.8393,4.8503,4.8116,4.8337,5899400.0
2007-06-15 10:00:00,8.75,8.76,8.7,8.71,2172400.0,4.8337,4.8393,4.8061,4.8116,2172400.0
2007-06-15 10:30:00,8.71,8.75,8.68,8.75,1822800.0,4.8116,4.8337,4.7951,4.8337,1822800.0
2007-06-15 11:00:00,8.75,8.76,8.73,8.76,4069300.0,4.8337,4.8393,4.8227,4.8393,4069300.0
2007-06-15 11:30:00,8.76,8.76,8.74,8.75,1487900.0,4.8393,4.8393,4.8282,4.8337,1487900.0
2007-06-15 12:00:00,8.75,8.82,8.74,8.8,4211700.0,4.8337,4.8724,4.8282,4.8614,4211700.0
2007-06-15 12:30:00,8.8,8.9,8.8,8.88,5229800.0,4.8614,4.9166,4.8614,4.9056,5229800.0
2007-06-15 13:00:00,8.88,8.9,8.85,8.89,3399900.0,4.9056,4.9166,4.889,4.9111,3399900.0
2007-06-15 13:30:00,8.89,8.95,8.88,8.95,4886600.0,4.9111,4.9442,4.9056,4.9442,4886600.0
2007-06-15 14:00:00,8.95,8.97,8.91,8.94,5152000.0,4.9442,4.9553,4.9221,4.9387,5152000.0
2007-06-15 14:30:00,8.94,8.97,8.92,8.97,5062600.0,4.9387,4.9553,4.9276,4.9553,5062600.0
2007-06-15 15:00:00,8.97,8.97,8.91,8.91,4245100.0,4.9553,4.9553,4.9221,4.9221,4245100.0
2007-06-15 15:30:00,8.91,8.93,8.88,8.92,4457700.0,4.9221,4.9332,4.9056,4.9276,4457700.0
2007-06-18 09:30:00,8.92,8.93,8.73,8.76,5740400.0,4.9276,4.9332,4.8227,4.8393,5740400.0
2007-06-18 10:00:00,8.76,8.81,8.74,8.76,3592700.0,4.8393,4.8669,4.8282,4.8393,3592700.0
2007-06-18 10:30:00,8.75,8.82,8.75,8.79,3250300.0,4.8337,4.8724,4.8337,4.8558,3250300.0
2007-06-18 11:00:00,8.79,8.88,8.78,8.88,3812800.0,4.8558,4.9056,4.8503,4.9056,3812800.0
2007-06-18 11:30:00,8.88,8.9,8.85,8.86,1718800.0,4.9056,4.9166,4.889,4.8945,1718800.0
2007-06-18 12:00:00,8.86,8.9,8.82,8.83,1493200.0,4.8945,4.9166,4.8724,4.8779,1493200.0
2007-06-18 12:30:00,8.83,8.86,8.81,8.81,1374300.0,4.8779,4.8945,4.8669,4.8669,1374300.0
2007-06-18 13:00:00,8.82,8.83,8.77,8.8,2034800.0,4.8724,4.8779,4.8448,4.8614,2034800.0
2007-06-18 13:30:00,8.8,8.83,8.8,8.81,996500.0,4.8614,4.8779,4.8614,4.8669,996500.0
2007-06-18 14:00:00,8.81,8.83,8.8,8.82,917100.0,4.8669,4.8779,4.8614,4.8724,917100.0
2007-06-18 14:30:00,8.83,8.85,8.82,8.85,1853800.0,4.8779,4.889,4.8724,4.889,1853800.0
2007-06-18 15:00:00,8.85,8.88,8.83,8.84,3011600.0,4.889,4.9056,4.8779,4.8835,3011600.0
2007-06-18 15:30:00,8.84,8.86,8.82,8.84,5714800.0,4.8835,4.8945,4.8724,4.8835,5714800.0
2007-06-19 09:30:00,8.78,8.79,8.69,8.72,3112600.0,4.8503,4.8558,4.8006,4.8172,3112600.0
2007-06-19 10:00:00,8.71,8.77,8.71,8.75,2379400.0,4.8116,4.8448,4.8116,4.8337,2379400.0
2007-06-19 10:30:00,8.77,8.77,8.73,8.74,2351100.0,4.8448,4.8448,4.8227,4.8282,2351100.0
2007-06-19 11:00:00,8.74,8.75,8.7,8.7,4503700.0,4.8282,4.8337,4.8061,4.8061,4503700.0
2007-06-19 11:30:00,8.7,8.71,8.65,8.68,3416700.0,4.8061,4.8116,4.7785,4.7951,3416700.0
2007-06-19 12:00:00,8.69,8.73,8.68,8.69,2329500.0,4.8006,4.8227,4.7951,4.8006,2329500.0
2007-06-19 12:30:00,8.7,8.72,8.67,8.71,1499400.0,4.8061,4.8172,4.7895,4.8116,1499400.0
2007-06-19 13:00:00,8.72,8.72,8.67,8.67,1598200.0,4.8172,4.8172,4.7895,4.7895,1598200.0
2007-06-19 13:30:00,8.68,8.72,8.67,8.69,1737300.0,4.7951,4.8172,4.7895,4.8006,1737300.0
2007-06-19 14:00:00,8.7,8.71,8.68,8.7,1683300.0,4.8061,4.8116,4.7951,4.8061,1683300.0
2007-06-19 14:30:00,8.69,8.71,8.66,8.66,2574800.0,4.8006,4.8116,4.784,4.784,2574800.0
2007-06-19 15:00:00,8.66,8.68,8.64,8.66,2038800.0,4.784,4.7951,4.773,4.784,2038800.0
2007-06-19 15:30:00,8.65,8.68,8.64,8.67,4323100.0,4.7785,4.7951,4.773,4.7895,4323100.0
2007-06-20 09:30:00,8.71,8.72,8.65,8.68,2341500.0,4.8116,4.8172,4.7785,4.7951,2341500.0
2007-06-20 10:00:00,8.69,8.7,8.63,8.63,2545400.0,4.8006,4.8061,4.7674,4.7674,2545400.0
2007-06-20 10:30:00,8.64,8.67,8.63,8.67,3079700.0,4.773,4.7895,4.7674,4.7895,3079700.0
2007-06-20 11:00:00,8.67,8.69,8.65,8.69,4119600.0,4.7895,4.8006,4.7785,4.8006,4119600.0
2007-06-20 11:30:00,8.69,8.71,8.66,8.69,4192700.0,4.8006,4.8116,4.784,4.8006,4192700.0
2007-06-20 12:00:00,8.69,8.72,8.67,8.72,2667000.0,4.8006,4.8172,4.7895,4.8172,2667000.0
2007-06-20 12:30:00,8.71,8.75,8.71,8.74,2930500.0,4.8116,4.8337,4.8116,4.8282,2930500.0
2007-06-20 13:00:00,8.74,8.76,8.69,8.73,6454600.0,4.8282,4.8393,4.8006,4.8227,6454600.0
2007-06-20 13:30:00,8.74,8.75,8.71,8.75,2067200.0,4.8282,4.8337,4.8116,4.8337,2067200.0
2007-06-20 14:00:00,8.74,8.78,8.73,8.75,3202400.0,4.8282,4.8503,4.8227,4.8337,3202400.0
2007-06-20 14:30:00,8.75,8.78,8.74,8.78,1666100.0,4.8337,4.8503,4.8282,4.8503,1666100.0
2007-06-20 15:00:00,8.78,8.81,8.76,8.8,2992300.0,4.8503,4.8669,4.8393,4.8614,2992300.0
2007-06-20 15:30:00,8.8,8.88,8.8,8.86,8498300.0,4.8614,4.9056,4.8614,4.8945,8498300.0
2007-06-21 09:30:00,8.86,8.9,8.79,8.85,4832800.0,4.8945,4.9166,4.8558,4.889,4832800.0
2007-06-21 10:00:00,8.85,8.9,8.8,8.83,3827600.0,4.889,4.9166,4.8614,4.8779,3827600.0
2007-06-21 10:30:00,8.83,8.85,8.8,8.83,2229200.0,4.8779,4.889,4.8614,4.8779,2229200.0
2007-06-21 11:00:00,8.83,8.84,8.8,8.83,1135600.0,4.8779,4.8835,4.8614,4.8779,1135600.0
2007-06-21 11:30:00,8.83,8.88,8.83,8.86,2508300.0,4.8779,4.9056,4.8779,4.8945,2508300.0
2007-06-21 12:00:00,8.85,8.86,8.84,8.85,570300.0,4.889,4.8945,4.8835,4.889,570300.0
2007-06-21 12:30:00,8.84,8.85,8.81,8.82,785200.0,4.8835,4.889,4.8669,4.8724,785200.0
2007-06-21 13:00:00,8.81,8.85,8.81,8.85,484000.0,4.8669,4.889,4.8669,4.889,484000.0
2007-06-21 13:30:00,8.85,8.89,8.84,8.87,3042100.0,4.889,4.9111,4.8835,4.9,3042100.0
2007-06-21 14:00:00,8.88,8.9,8.85,8.86,2600600.0,4.9056,4.9166,4.889,4.8945,2600600.0
2007-06-21 14:30:00,8.85,8.89,8.8,8.82,3210500.0,4.889,4.9111,4.8614,4.8724,3210500.0
2007-06-21 15:00:00,8.82,8.86,8.81,8.85,2149300.0,4.8724,4.8945,4.8669,4.889,2149300.0
2007-06-21 15:30:00,8.85,8.91,8.82,8.91,4234600.0,4.889,4.9221,4.8724,4.9221,4234600.0
2007-06-22 09:30:00,8.8,8.93,8.78,8.9,6382400.0,4.8614,4.9332,4.8503,4.9166,6382400.0
2007-06-22 10:00:00,8.9,8.93,8.88,8.9,5887800.0,4.9166,4.9332,4.9056,4.9166,5887800.0
2007-06-22 10:30:00,8.9,9.1,8.89,9.09,12584500.0,4.9166,5.0271,4.9111,5.0216,12584500.0
2007-06-22 11:00:00,9.1,9.23,9.05,9.22,15731800.0,5.0271,5.0989,4.9995,5.0934,15731800.0
2007-06-22 11:30:00,9.21,9.22,9.09,9.11,6741600.0,5.0879,5.0934,5.0216,5.0326,6741600.0
2007-06-22 12:00:00,9.1,9.15,9.03,9.03,4939500.0,5.0271,5.0547,4.9884,4.9884,4939500.0
2007-06-22 12:30:00,9.03,9.11,9.01,9.06,5356700.0,4.9884,5.0326,4.9774,5.005,5356700.0
2007-06-22 13:00:00,9.07,9.09,8.99,9.07,2546700.0,5.0105,5.0216,4.9663,5.0105,2546700.0
2007-06-22 13:30:00,9.07,9.12,9.04,9.07,2587600.0,5.0105,5.0381,4.9939,5.0105,2587600.0
2007-06-22 14:00:00,9.07,9.15,9.05,9.15,2575200.0,5.0105,5.0547,4.9995,5.0547,2575200.0
2007-06-22 14:30:00,9.14,9.15,9.12,9.14,2045800.0,5.0492,5.0547,5.0381,5.0492,2045800.0
2007-06-22 15:00:00,9.14,9.18,9.13,9.13,2501400.0,5.0492,5.0713,5.0437,5.0437,2501400.0
2007-06-22 15:30:00,9.13,9.19,9.11,9.15,4844400.0,5.0437,5.0768,5.0326,5.0547,4844400.0
2007-06-25 09:30:00,9.24,9.37,9.2,9.23,9334600.0,5.1044,5.1762,5.0823,5.0989,9334600.0
2007-06-25 10:00:00,9.24,9.29,9.23,9.27,6466200.0,5.1044,5.132,5.0989,5.121,6466200.0
2007-06-25 10:30:00,9.28,9.28,9.23,9.27,5204600.0,5.1265,5.1265,5.0989,5.121,5204600.0
2007-06-25 11:00:00,9.27,9.31,9.26,9.3,3937200.0,5.121,5.1431,5.1155,5.1376,3937200.0
2007-06-25 11:30:00,9.29,9.3,9.25,9.26,2346100.0,5.132,5.1376,5.1099,5.1155,2346100.0
2007-06-25 12:00:00,9.25,9.26,9.22,9.24,2146700.0,5.1099,5.1155,5.0934,5.1044,2146700.0
2007-06-25 12:30:00,9.23,9.28,9.23,9.24,1801500.0,5.0989,5.1265,5.0989,5.1044,1801500.0
2007-06-25 13:00:00,9.24,9.27,9.23,9.23,2154000.0,5.1044,5.121,5.0989,5.0989,2154000.0
2007-06-25 13:30:00,9.23,9.25,9.23,9.24,1693200.0,5.0989,5.1099,5.0989,5.1044,1693200.0
2007-06-25 14:00:00,9.24,9.25,9.15,9.15,3311500.0,5.1044,5.1099,5.0547,5.0547,3311500.0
2007-06-25 14:30:00,9.15,9.15,9.0,9.0,4854800.0,5.0547,5.0547,4.9718,4.9718,4854800.0
2007-06-25 15:00:00,9.01,9.45,8.98,9.04,4086500.0,4.9774,5.2204,4.9608,4.9939,4086500.0
2007-06-25 15:30:00,9.03,9.06,9.01,9.03,3660800.0,4.9884,5.005,4.9774,4.9884,3660800.0
2007-06-26 09:30:00,9.09,9.15,9.03,9.03,3826600.0,5.0216,5.0547,4.9884,4.9884,3826600.0
2007-06-26 10:00:00,9.04,9.1,9.0,9.0,3481400.0,4.9939,5.0271,4.9718,4.9718,3481400.0
2007-06-26 10:30:00,9.0,9.05,8.95,9.02,3071600.0,4.9718,4.9995,4.9442,4.9829,3071600.0
2007-06-26 11:00:00,9.02,9.02,8.98,8.99,2026700.0,4.9829,4.9829,4.9608,4.9663,2026700.0
2007-06-26 11:30:00,8.99,9.03,8.98,9.02,3253500.0,4.9663,4.9884,4.9608,4.9829,3253500.0
2007-06-26 12:00:00,9.03,9.05,9.0,9.01,2352700.0,4.9884,4.9995,4.9718,4.9774,2352700.0
2007-06-26 12:30:00,9.01,9.02,9.0,9.0,814900.0,4.9774,4.9829,4.9718,4.9718,814900.0
2007-06-26 13:00:00,9.0,9.02,9.0,9.02,848400.0,4.9718,4.9829,4.9718,4.9829,848400.0
2007-06-26 13:30:00,9.01,9.02,9.0,9.01,1036600.0,4.9774,4.9829,4.9718,4.9774,1036600.0
2007-06-26 14:00:00,9.01,9.02,8.98,8.99,1073300.0,4.9774,4.9829,4.9608,4.9663,1073300.0
2007-06-26 14:30:00,8.99,9.01,8.95,8.97,3879500.0,4.9663,4.9774,4.9442,4.9553,3879500.0
2007-06-26 15:00:00,8.98,9.02,8.95,8.99,2548100.0,4.9608,4.9829,4.9442,4.9663,2548100.0
2007-06-26 15:30:00,8.99,9.02,8.96,8.96,3827500.0,4.9663,4.9829,4.9497,4.9497,3827500.0
2007-06-27 09:30:00,8.97,8.97,8.86,8.89,6892200.0,4.9553,4.9553,4.8945,4.9111,6892200.0
2007-06-27 10:00:00,8.89,8.98,8.89,8.97,2723400.0,4.9111,4.9608,4.9111,4.9553,2723400.0
2007-06-27 10:30:00,8.97,9.07,8.97,9.03,6427800.0,4.9553,5.0105,4.9553,4.9884,6427800.0
2007-06-27 11:00:00,9.03,9.19,9.03,9.08,6310200.0,4.9884,5.0768,4.9884,5.016,6310200.0
2007-06-27 11:30:00,9.07,9.11,9.06,9.1,1710500.0,5.0105,5.0326,5.005,5.0271,1710500.0
2007-06-27 12:00:00,9.1,9.13,9.09,9.1,1478500.0,5.0271,5.0437,5.0216,5.0271,1478500.0
2007-06-27 12:30:00,9.1,9.12,9.09,9.11,1255800.0,5.0271,5.0381,5.0216,5.0326,1255800.0
2007-06-27 13:00:00,9.1,9.11,9.09,9.1,893100.0,5.0271,5.0326,5.0216,5.0271,893100.0
2007-06-27 13:30:00,9.1,9.18,9.1,9.17,2153900.0,5.0271,5.0713,5.0271,5.0658,2153900.0
2007-06-27 14:00:00,9.18,9.23,9.16,9.22,3049500.0,5.0713,5.0989,5.0602,5.0934,3049500.0
2007-06-27 14:30:00,9.22,9.22,9.08,9.22,1856700.0,5.0934,5.0934,5.016,5.0934,1856700.0
2007-06-27 15:00:00,9.21,9.25,9.2,9.24,3816500.0,5.0879,5.1099,5.0823,5.1044,3816500.0
2007-06-27 15:30:00,9.23,9.32,9.23,9.3,6173700.0,5.0989,5.1486,5.0989,5.1376,6173700.0
2007-06-28 09:30:00,9.34,9.56,9.32,9.5,11990600.0,5.1597,5.2812,5.1486,5.2481,11990600.0
2007-06-28 10:00:00,9.5,9.52,9.46,9.47,6208900.0,5.2481,5.2591,5.226,5.2315,6208900.0
2007-06-28 10:30:00,9.46,9.51,9.45,9.49,10924000.0,5.226,5.2536,5.2204,5.2425,10924000.0
2007-06-28 11:00:00,9.48,9.53,9.44,9.51,4501300.0,5.237,5.2646,5.2149,5.2536,4501300.0
2007-06-28 11:30:00,9.51,9.59,9.51,9.57,7458900.0,5.2536,5.2978,5.2536,5.2867,7458900.0
2007-06-28 12:00:00,9.57,9.6,9.51,9.58,3641900.0,5.2867,5.3033,5.2536,5.2922,3641900.0
2007-06-28 12:30:00,9.57,9.62,9.57,9.61,1807900.0,5.2867,5.3143,5.2867,5.3088,1807900.0
2007-06-28 13:00:00,9.6,9.62,9.58,9.6,4854700.0,5.3033,5.3143,5.2922,5.3033,4854700.0
2007-06-28 13:30:00,9.61,9.63,9.6,9.62,2058000.0,5.3088,5.3199,5.3033,5.3143,2058000.0
2007-06-28 14:00:00,9.61,9.65,9.59,9.64,2390000.0,5.3088,5.3309,5.2978,5.3254,2390000.0
2007-06-28 14:30:00,9.63,9.64,9.56,9.6,4794700.0,5.3199,5.3254,5.2812,5.3033,4794700.0
2007-06-28 15:00:00,9.61,9.61,9.55,9.55,4165100.0,5.3088,5.3088,5.2757,5.2757,4165100.0
2007-06-28 15:30:00,9.55,9.62,9.47,9.49,4940000.0,5.2757,5.3143,5.2315,5.2425,4940000.0
2007-06-29 09:30:00,9.6,9.7,9.56,9.6,4386400.0,5.3033,5.3585,5.2812,5.3033,4386400.0
2007-06-29 10:00:00,9.59,9.62,9.57,9.58,3375000.0,5.2978,5.3143,5.2867,5.2922,3375000.0
2007-06-29 10:30:00,9.57,9.61,9.55,9.58,2983900.0,5.2867,5.3088,5.2757,5.2922,2983900.0
2007-06-29 11:00:00,9.57,9.58,9.5,9.52,4056100.0,5.2867,5.2922,5.2481,5.2591,4056100.0
2007-06-29 11:30:00,9.51,9.56,9.49,9.53,3596500.0,5.2536,5.2812,5.2425,5.2646,3596500.0
2007-06-29 12:00:00,9.54,9.59,9.5,9.51,4560800.0,5.2702,5.2978,5.2481,5.2536,4560800.0
2007-06-29 12:30:00,9.51,9.52,9.48,9.51,1540900.0,5.2536,5.2591,5.237,5.2536,1540900.0
2007-06-29 13:00:00,9.5,9.51,9.37,9.44,9817200.0,5.2481,5.2536,5.1762,5.2149,9817200.0
2007-06-29 13:30:00,9.44,9.51,9.44,9.46,1769900.0,5.2149,5.2536,5.2149,5.226,1769900.0
2007-06-29 14:00:00,9.46,9.47,9.4,9.42,1588500.0,5.226,5.2315,5.1928,5.2039,1588500.0
2007-06-29 14:30:00,9.41,9.42,9.39,9.39,1383600.0,5.1983,5.2039,5.1873,5.1873,1383600.0
2007-06-29 15:00:00,9.39,9.42,9.33,9.34,2210100.0,5.1873,5.2039,5.1541,5.1597,2210100.0
2007-06-29 15:30:00,9.34,9.43,9.33,9.42,4794900.0,5.1597,5.2094,5.1541,5.2039,4794900.0
2007-07-02 09:30:00,9.57,9.59,9.43,9.49,3171700.0,5.2867,5.2978,5.2094,5.2425,3171700.0
2007-07-02 10:00:00,9.49,9.51,9.49,9.5,1103200.0,5.2425,5.2536,5.2425,5.2481,1103200.0
2007-07-02 10:30:00,9.51,9.53,9.5,9.53,2179500.0,5.2536,5.2646,5.2481,5.2646,2179500.0
2007-07-02 11:00:00,9.53,9.55,9.53,9.54,1276400.0,5.2646,5.2757,5.2646,5.2702,1276400.0
2007-07-02 11:30:00,9.54,9.57,9.53,9.57,1097700.0,5.2702,5.2867,5.2646,5.2867,1097700.0
2007-07-02 12:00:00,9.57,9.6,9.56,9.57,1552200.0,5.2867,5.3033,5.2812,5.2867,1552200.0
2007-07-02 12:30:00,9.57,9.57,9.54,9.54,537600.0,5.2867,5.2867,5.2702,5.2702,537600.0
2007-07-02 13:00:00,9.54,9.55,9.54,9.55,381700.0,5.2702,5.2757,5.2702,5.2757,381700.0
2007-07-02 13:30:00,9.55,9.59,9.54,9.58,2129200.0,5.2757,5.2978,5.2702,5.2922,2129200.0
2007-07-02 14:00:00,9.58,9.6,9.58,9.59,2122400.0,5.2922,5.3033,5.2922,5.2978,2122400.0
2007-07-02 14:30:00,9.6,9.61,9.59,9.6,1880800.0,5.3033,5.3088,5.2978,5.3033,1880800.0
2007-07-02 15:00:00,9.6,9.61,9.57,9.58,1749200.0,5.3033,5.3088,5.2867,5.2922,1749200.0
2007-07-02 15:30:00,9.58,9.64,9.58,9.63,3731100.0,5.2922,5.3254,5.2922,5.3199,3731100.0
2007-07-03 09:30:00,9.48,9.48,9.26,9.32,22395600.0,5.237,5.237,5.1155,5.1486,22395600.0
2007-07-03 10:00:00,9.32,9.35,9.29,9.31,11965700.0,5.1486,5.1652,5.132,5.1431,11965700.0
2007-07-03 10:30:00,9.31,9.35,9.3,9.35,9330200.0,5.1431,5.1652,5.1376,5.1652,9330200.0
2007-07-03 11:00:00,9.34,9.45,9.34,9.44,9005800.0,5.1597,5.2204,5.1597,5.2149,9005800.0
2007-07-03 11:30:00,9.43,9.44,9.3,9.39,3806400.0,5.2094,5.2149,5.1376,5.1873,3806400.0
2007-07-03 12:00:00,9.38,9.43,9.38,9.38,3272000.0,5.1818,5.2094,5.1818,5.1818,3272000.0
2007-07-03 12:30:00,9.38,9.42,9.38,9.41,3459900.0,5.1818,5.2039,5.1818,5.1983,3459900.0
2007-07-05 09:30:00,9.36,9.36,9.12,9.17,7278700.0,5.1707,5.1707,5.0381,5.0658,7278700.0
2007-07-05 10:00:00,9.17,9.2,9.06,9.11,9707600.0,5.0658,5.0823,5.005,5.0326,9707600.0
2007-07-05 10:30:00,9.12,9.18,9.11,9.16,9329000.0,5.0381,5.0713,5.0326,5.0602,9329000.0
2007-07-05 11:00:00,9.15,9.17,9.13,9.13,3314300.0,5.0547,5.0658,5.0437,5.0437,3314300.0
2007-07-05 11:30:00,9.13,9.2,9.13,9.14,1827300.0,5.0437,5.0823,5.0437,5.0492,1827300.0
2007-07-05 12:00:00,9.14,9.14,9.1,9.11,2766000.0,5.0492,5.0492,5.0271,5.0326,2766000.0
2007-07-05 12:30:00,9.11,9.13,9.08,9.12,3922800.0,5.0326,5.0437,5.016,5.0381,3922800.0
2007-07-05 13:00:00,9.12,9.13,9.09,9.09,1916700.0,5.0381,5.0437,5.0216,5.0216,1916700.0
2007-07-05 13:30:00,9.09,9.12,9.07,9.1,1999600.0,5.0216,5.0381,5.0105,5.0271,1999600.0
2007-07-05 14:00:00,9.1,9.12,9.07,9.11,2483200.0,5.0271,5.0381,5.0105,5.0326,2483200.0
2007-07-05 14:30:00,9.11,9.12,9.09,9.1,2015300.0,5.0326,5.0381,5.0216,5.0271,2015300.0
2007-07-05 15:00:00,9.1,9.16,9.09,9.16,4350400.0,5.0271,5.0602,5.0216,5.0602,4350400.0
2007-07-05 15:30:00,9.16,9.17,9.12,9.15,6637000.0,5.0602,5.0658,5.0381,5.0547,6637000.0
2007-07-06 09:30:00,9.2,9.23,9.15,9.16,9989700.0,5.0823,5.0989,5.0547,5.0602,9989700.0
2007-07-06 10:00:00,9.17,9.18,9.15,9.18,2114000.0,5.0658,5.0713,5.0547,5.0713,2114000.0
2007-07-06 10:30:00,9.17,9.18,9.15,9.15,1371100.0,5.0658,5.0713,5.0547,5.0547,1371100.0
2007-07-06 11:00:00,9.15,9.17,9.14,9.15,2416000.0,5.0547,5.0658,5.0492,5.0547,2416000.0
2007-07-06 11:30:00,9.15,9.17,9.15,9.17,1190900.0,5.0547,5.0658,5.0547,5.0658,1190900.0
2007-07-06 12:00:00,9.16,9.17,9.1,9.11,2327200.0,5.0602,5.0658,5.0271,5.0326,2327200.0
2007-07-06 12:30:00,9.11,9.13,9.1,9.11,2303300.0,5.0326,5.0437,5.0271,5.0326,2303300.0
2007-07-06 13:00:00,9.11,9.11,9.08,9.09,2017700.0,5.0326,5.0326,5.016,5.0216,2017700.0
2007-07-06 13:30:00,9.09,9.11,9.08,9.09,1238900.0,5.0216,5.0326,5.016,5.0216,1238900.0
2007-07-06 14:00:00,9.09,9.15,9.08,9.12,1964600.0,5.0216,5.0547,5.016,5.0381,1964600.0
2007-07-06 14:30:00,9.11,9.13,9.1,9.11,1981400.0,5.0326,5.0437,5.0271,5.0326,1981400.0
2007-07-06 15:00:00,9.11,9.12,9.08,9.12,3412200.0,5.0326,5.0381,5.016,5.0381,3412200.0
2007-07-06 15:30:00,9.12,9.14,9.1,9.12,5269600.0,5.0381,5.0492,5.0271,5.0381,5269600.0
2007-07-09 09:30:00,9.16,9.24,9.13,9.2,3719600.0,5.0602,5.1044,5.0437,5.0823,3719600.0
2007-07-09 10:00:00,9.19,9.24,9.16,9.18,4840800.0,5.0768,5.1044,5.0602,5.0713,4840800.0
2007-07-09 10:30:00,9.19,9.2,9.12,9.14,6096800.0,5.0768,5.0823,5.0381,5.0492,6096800.0
2007-07-09 11:00:00,9.14,9.16,9.13,9.14,6162100.0,5.0492,5.0602,5.0437,5.0492,6162100.0
2007-07-09 11:30:00,9.14,9.2,9.13,9.17,3165900.0,5.0492,5.0823,5.0437,5.0658,3165900.0
2007-07-09 12:00:00,9.17,9.18,9.14,9.15,3821200.0,5.0658,5.0713,5.0492,5.0547,3821200.0
2007-07-09 12:30:00,9.15,9.16,9.12,9.15,2813300.0,5.0547,5.0602,5.0381,5.0547,2813300.0
2007-07-09 13:00:00,9.14,9.15,9.11,9.14,1987700.0,5.0492,5.0547,5.0326,5.0492,1987700.0
2007-07-09 13:30:00,9.14,9.18,9.13,9.14,2142900.0,5.0492,5.0713,5.0437,5.0492,2142900.0
2007-07-09 14:00:00,9.14,9.14,9.11,9.11,3261000.0,5.0492,5.0492,5.0326,5.0326,3261000.0
2007-07-09 14:30:00,9.11,9.13,9.1,9.12,2095700.0,5.0326,5.0437,5.0271,5.0381,2095700.0
2007-07-09 15:00:00,9.12,9.12,9.1,9.11,3035700.0,5.0381,5.0381,5.0271,5.0326,3035700.0
2007-07-09 15:30:00,9.12,9.12,9.07,9.07,7564100.0,5.0381,5.0381,5.0105,5.0105,7564100.0
2007-07-10 09:30:00,9.15,9.23,9.15,9.18,8994700.0,5.0547,5.0989,5.0547,5.0713,8994700.0
2007-07-10 10:00:00,9.19,9.21,9.17,9.19,4178600.0,5.0768,5.0879,5.0658,5.0768,4178600.0
2007-07-10 10:30:00,9.18,9.23,9.18,9.21,3909300.0,5.0713,5.0989,5.0713,5.0879,3909300.0
2007-07-10 11:00:00,9.21,9.3,9.2,9.27,5543800.0,5.0879,5.1376,5.0823,5.121,5543800.0
2007-07-10 11:30:00,9.27,9.28,9.22,9.24,3084500.0,5.121,5.1265,5.0934,5.1044,3084500.0
2007-07-10 12:00:00,9.24,9.26,9.19,9.19,2708700.0,5.1044,5.1155,5.0768,5.0768,2708700.0
2007-07-10 12:30:00,9.19,9.22,9.18,9.2,2782900.0,5.0768,5.0934,5.0713,5.0823,2782900.0
2007-07-10 13:00:00,9.21,9.21,9.18,9.19,1396100.0,5.0879,5.0879,5.0713,5.0768,1396100.0
2007-07-10 13:30:00,9.19,9.2,9.14,9.16,2801700.0,5.0768,5.0823,5.0492,5.0602,2801700.0
2007-07-10 14:00:00,9.16,9.17,9.13,9.14,4019300.0,5.0602,5.0658,5.0437,5.0492,4019300.0
2007-07-10 14:30:00,9.14,9.16,9.12,9.14,2791800.0,5.0492,5.0602,5.0381,5.0492,2791800.0
2007-07-10 15:00:00,9.13,9.14,9.1,9.11,2703200.0,5.0437,5.0492,5.0271,5.0326,2703200.0
2007-07-10 15:30:00,9.11,9.12,9.08,9.09,5371400.0,5.0326,5.0381,5.016,5.0216,5371400.0
2007-07-11 09:30:00,9.1,9.14,9.02,9.04,5067300.0,5.0271,5.0492,4.9829,4.9939,5067300.0
2007-07-11 10:00:00,9.04,9.07,8.97,9.0,6274800.0,4.9939,5.0105,4.9553,4.9718,6274800.0
2007-07-11 10:30:00,8.99,9.0,8.91,8.93,6548300.0,4.9663,4.9718,4.9221,4.9332,6548300.0
2007-07-11 11:00:00,8.92,8.96,8.92,8.94,4392400.0,4.9276,4.9497,4.9276,4.9387,4392400.0
2007-07-11 11:30:00,8.95,8.97,8.93,8.94,2023500.0,4.9442,4.9553,4.9332,4.9387,2023500.0
2007-07-11 12:00:00,8.95,8.97,8.91,8.93,4155800.0,4.9442,4.9553,4.9221,4.9332,4155800.0
2007-07-11 12:30:00,8.92,8.95,8.91,8.92,3426700.0,4.9276,4.9442,4.9221,4.9276,3426700.0
2007-07-11 13:00:00,8.93,8.93,8.87,8.89,3166800.0,4.9332,4.9332,4.9,4.9111,3166800.0
2007-07-11 13:30:00,8.89,8.93,8.85,8.86,5014400.0,4.9111,4.9332,4.889,4.8945,5014400.0
2007-07-11 14:00:00,8.86,8.9,8.84,8.87,3027800.0,4.8945,4.9166,4.8835,4.9,3027800.0
2007-07-11 14:30:00,8.86,8.88,8.81,8.85,5242000.0,4.8945,4.9056,4.8669,4.889,5242000.0
2007-07-11 15:00:00,8.84,8.95,8.83,8.93,5538300.0,4.8835,4.9442,4.8779,4.9332,5538300.0
2007-07-11 15:30:00,8.94,8.94,8.81,8.9,7733900.0,4.9387,4.9387,4.8669,4.9166,7733900.0
2007-07-12 09:30:00,8.93,9.04,8.9,9.03,5009400.0,4.9332,4.9939,4.9166,4.9884,5009400.0
2007-07-12 10:00:00,9.04,9.05,8.9,8.93,10396700.0,4.9939,4.9995,4.9166,4.9332,10396700.0
2007-07-12 10:30:00,8.93,8.99,8.87,8.9,3722400.0,4.9332,4.9663,4.9,4.9166,3722400.0
2007-07-12 11:00:00,8.89,8.93,8.88,8.9,1842200.0,4.9111,4.9332,4.9056,4.9166,1842200.0
2007-07-12 11:30:00,8.9,8.95,8.89,8.93,2495500.0,4.9166,4.9442,4.9111,4.9332,2495500.0
2007-07-12 12:00:00,8.93,8.98,8.93,8.98,1324300.0,4.9332,4.9608,4.9332,4.9608,1324300.0
2007-07-12 12:30:00,8.98,8.99,8.94,8.95,1354000.0,4.9608,4.9663,4.9387,4.9442,1354000.0
2007-07-12 13:00:00,8.94,8.97,8.92,8.92,1766300.0,4.9387,4.9553,4.9276,4.9276,1766300.0
2007-07-12 13:30:00,8.93,8.93,8.89,8.91,2346900.0,4.9332,4.9332,4.9111,4.9221,2346900.0
2007-07-12 14:00:00,8.92,8.94,8.9,8.91,1403500.0,4.9276,4.9387,4.9166,4.9221,1403500.0
2007-07-12 14:30:00,8.91,8.92,8.88,8.91,4203200.0,4.9221,4.9276,4.9056,4.9221,4203200.0
2007-07-12 15:00:00,8.91,8.93,8.9,8.92,2161100.0,4.9221,4.9332,4.9166,4.9276,2161100.0
2007-07-12 15:30:00,8.91,8.97,8.91,8.97,7198500.0,4.9221,4.9553,4.9221,4.9553,7198500.0
2007-07-13 09:30:00,8.98,8.99,8.84,8.89,10629300.0,4.9608,4.9663,4.8835,4.9111,10629300.0
2007-07-13 10:00:00,8.89,8.95,8.88,8.93,2041500.0,4.9111,4.9442,4.9056,4.9332,2041500.0
2007-07-13 10:30:00,8.93,8.95,8.9,8.91,2779600.0,4.9332,4.9442,4.9166,4.9221,2779600.0
2007-07-13 11:00:00,8.92,8.96,8.92,8.92,2269200.0,4.9276,4.9497,4.9276,4.9276,2269200.0
2007-07-13 11:30:00,8.92,8.93,8.9,8.93,1293400.0,4.9276,4.9332,4.9166,4.9332,1293400.0
2007-07-13 12:00:00,8.93,8.93,8.91,8.91,620400.0,4.9332,4.9332,4.9221,4.9221,620400.0
2007-07-13 12:30:00,8.91,8.95,8.91,8.93,1092300.0,4.9221,4.9442,4.9221,4.9332,1092300.0
2007-07-13 13:00:00,8.93,8.95,8.92,8.94,1308000.0,4.9332,4.9442,4.9276,4.9387,1308000.0
2007-07-13 13:30:00,8.94,8.96,8.93,8.95,3162800.0,4.9387,4.9497,4.9332,4.9442,3162800.0
2007-07-13 14:00:00,8.94,8.97,8.94,8.95,1743200.0,4.9387,4.9553,4.9387,4.9442,1743200.0
2007-07-13 14:30:00,8.95,9.0,8.94,8.99,1877100.0,4.9442,4.9718,4.9387,4.9663,1877100.0
2007-07-13 15:00:00,8.99,9.01,8.98,8.99,1674700.0,4.9663,4.9774,4.9608,4.9663,1674700.0
2007-07-13 15:30:00,9.0,9.0,8.93,8.97,3673800.0,4.9718,4.9718,4.9332,4.9553,3673800.0
2007-07-16 09:30:00,9.01,9.04,8.91,8.94,2373800.0,4.9774,4.9939,4.9221,4.9387,2373800.0
2007-07-16 10:00:00,8.95,8.98,8.94,8.97,1929900.0,4.9442,4.9608,4.9387,4.9553,1929900.0
2007-07-16 10:30:00,8.98,8.98,8.96,8.98,1122600.0,4.9608,4.9608,4.9497,4.9608,1122600.0
2007-07-16 11:00:00,8.98,9.03,8.97,9.01,2676200.0,4.9608,4.9884,4.9553,4.9774,2676200.0
2007-07-16 11:30:00,9.01,9.03,8.99,9.01,2304600.0,4.9774,4.9884,4.9663,4.9774,2304600.0
2007-07-16 12:00:00,9.02,9.02,8.99,8.99,1630400.0,4.9829,4.9829,4.9663,4.9663,1630400.0
2007-07-16 12:30:00,8.99,9.01,8.97,9.0,1302600.0,4.9663,4.9774,4.9553,4.9718,1302600.0
2007-07-16 13:00:00,8.99,9.02,8.94,8.94,1583500.0,4.9663,4.9829,4.9387,4.9387,1583500.0
2007-07-16 13:30:00,8.94,8.95,8.86,8.88,3468200.0,4.9387,4.9442,4.8945,4.9056,3468200.0
2007-07-16 14:00:00,8.89,8.89,8.86,8.86,1574200.0,4.9111,4.9111,4.8945,4.8945,1574200.0
2007-07-16 14:30:00,8.87,8.88,8.85,8.86,1773600.0,4.9,4.9056,4.889,4.8945,1773600.0
2007-07-16 15:00:00,8.85,8.92,8.84,8.9,2762800.0,4.889,4.9276,4.8835,4.9166,2762800.0
2007-07-16 15:30:00,8.91,8.91,8.85,8.86,4306900.0,4.9221,4.9221,4.889,4.8945,4306900.0
2007-07-17 09:30:00,8.88,8.93,8.87,8.87,3283200.0,4.9056,4.9332,4.9,4.9,3283200.0
2007-07-17 10:00:00,8.87,8.9,8.85,8.89,2042900.0,4.9,4.9166,4.889,4.9111,2042900.0
2007-07-17 10:30:00,8.9,8.9,8.85,8.86,3009800.0,4.9166,4.9166,4.889,4.8945,3009800.0
2007-07-17 11:00:00,8.87,8.88,8.82,8.84,2229000.0,4.9,4.9056,4.8724,4.8835,2229000.0
2007-07-17 11:30:00,8.84,8.86,8.83,8.83,1739600.0,4.8835,4.8945,4.8779,4.8779,1739600.0
2007-07-17 12:00:00,8.83,8.84,8.79,8.8,1317000.0,4.8779,4.8835,4.8558,4.8614,1317000.0
2007-07-17 12:30:00,8.8,8.8,8.75,8.77,3253400.0,4.8614,4.8614,4.8337,4.8448,3253400.0
2007-07-17 13:00:00,8.77,8.78,8.76,8.76,1138300.0,4.8448,4.8503,4.8393,4.8393,1138300.0
2007-07-17 13:30:00,8.76,8.78,8.76,8.77,826800.0,4.8393,4.8503,4.8393,4.8448,826800.0
2007-07-17 14:00:00,8.76,8.79,8.75,8.77,2036300.0,4.8393,4.8558,4.8337,4.8448,2036300.0
2007-07-17 14:30:00,8.77,8.77,8.73,8.76,3057900.0,4.8448,4.8448,4.8227,4.8393,3057900.0
2007-07-17 15:00:00,8.76,8.77,8.75,8.77,2090900.0,4.8393,4.8448,4.8337,4.8448,2090900.0
2007-07-17 15:30:00,8.77,8.77,8.71,8.71,4468500.0,4.8448,4.8448,4.8116,4.8116,4468500.0
2007-07-18 09:30:00,8.68,8.69,8.55,8.58,5393200.0,4.7951,4.8006,4.7232,4.7398,5393200.0
2007-07-18 10:00:00,8.58,8.63,8.56,8.57,6365500.0,4.7398,4.7674,4.7288,4.7343,6365500.0
2007-07-18 10:30:00,8.57,8.59,8.56,8.59,3443000.0,4.7343,4.7453,4.7288,4.7453,3443000.0
2007-07-18 11:00:00,8.59,8.61,8.57,8.6,2797400.0,4.7453,4.7564,4.7343,4.7509,2797400.0
2007-07-18 11:30:00,8.6,8.61,8.56,8.56,3731500.0,4.7509,4.7564,4.7288,4.7288,3731500.0
2007-07-18 12:00:00,8.55,8.57,8.51,8.55,2550200.0,4.7232,4.7343,4.7012,4.7232,2550200.0
2007-07-18 12:30:00,8.55,8.56,8.53,8.54,1657200.0,4.7232,4.7288,4.7122,4.7177,1657200.0
2007-07-18 13:00:00,8.54,8.56,8.53,8.53,1127000.0,4.7177,4.7288,4.7122,4.7122,1127000.0
2007-07-18 13:30:00,8.53,8.59,8.53,8.58,2867500.0,4.7122,4.7453,4.7122,4.7398,2867500.0
2007-07-18 14:00:00,8.57,8.61,8.56,8.57,2773200.0,4.7343,4.7564,4.7288,4.7343,2773200.0
2007-07-18 14:30:00,8.56,8.58,8.55,8.57,1104600.0,4.7288,4.7398,4.7232,4.7343,1104600.0
2007-07-18 15:00:00,8.57,8.58,8.54,8.56,3139200.0,4.7343,4.7398,4.7177,4.7288,3139200.0
2007-07-18 15:30:00,8.56,8.63,8.56,8.63,3796300.0,4.7288,4.7674,4.7288,4.7674,3796300.0
2007-07-19 09:30:00,8.75,8.75,8.63,8.67,3511500.0,4.8337,4.8337,4.7674,4.7895,3511500.0
2007-07-19 10:00:00,8.67,8.72,8.66,8.69,3271000.0,4.7895,4.8172,4.784,4.8006,3271000.0
2007-07-19 10:30:00,8.68,8.69,8.57,8.61,4385100.0,4.7951,4.8006,4.7343,4.7564,4385100.0
2007-07-19 11:00:00,8.6,8.63,8.59,8.59,1990600.0,4.7509,4.7674,4.7453,4.7453,1990600.0
2007-07-19 11:30:00,8.59,8.62,8.59,8.61,1251800.0,4.7453,4.7619,4.7453,4.7564,1251800.0
2007-07-19 12:00:00,8.6,8.66,8.6,8.65,2582700.0,4.7509,4.784,4.7509,4.7785,2582700.0
2007-07-19 12:30:00,8.65,8.65,8.6,8.61,1170600.0,4.7785,4.7785,4.7509,4.7564,1170600.0
2007-07-19 13:00:00,8.61,8.65,8.61,8.64,942800.0,4.7564,4.7785,4.7564,4.773,942800.0
2007-07-19 13:30:00,8.63,8.65,8.63,8.63,936700.0,4.7674,4.7785,4.7674,4.7674,936700.0
2007-07-19 14:00:00,8.63,8.64,8.58,8.58,2146000.0,4.7674,4.773,4.7398,4.7398,2146000.0
2007-07-19 14:30:00,8.59,8.6,8.55,8.57,2908100.0,4.7453,4.7509,4.7232,4.7343,2908100.0
2007-07-19 15:00:00,8.56,8.62,8.56,8.61,5042500.0,4.7288,4.7619,4.7288,4.7564,5042500.0
2007-07-19 15:30:00,8.6,8.64,8.6,8.62,3757300.0,4.7509,4.773,4.7509,4.7619,3757300.0
2007-07-20 09:30:00,8.62,8.63,8.54,8.57,5468900.0,4.7619,4.7674,4.7177,4.7343,5468900.0
2007-07-20 10:00:00,8.57,8.58,8.51,8.52,4236200.0,4.7343,4.7398,4.7012,4.7067,4236200.0
2007-07-20 10:30:00,8.52,8.54,8.4,8.4,7290100.0,4.7067,4.7177,4.6404,4.6404,7290100.0
2007-07-20 11:00:00,8.41,8.43,8.37,8.38,3495100.0,4.6459,4.657,4.6238,4.6293,3495100.0
2007-07-20 11:30:00,8.39,8.5,8.36,8.37,2212300.0,4.6349,4.6956,4.6183,4.6238,2212300.0
2007-07-20 12:00:00,8.38,8.44,8.37,8.43,3368600.0,4.6293,4.6625,4.6238,4.657,3368600.0
2007-07-20 12:30:00,8.43,8.46,8.34,8.42,2470700.0,4.657,4.6735,4.6072,4.6514,2470700.0
2007-07-20 13:00:00,8.42,8.49,8.41,8.48,1540400.0,4.6514,4.6901,4.6459,4.6846,1540400.0
2007-07-20 13:30:00,8.48,8.49,8.47,8.48,949100.0,4.6846,4.6901,4.6791,4.6846,949100.0
2007-07-20 14:00:00,8.47,8.52,8.45,8.46,3749800.0,4.6791,4.7067,4.668,4.6735,3749800.0
2007-07-20 14:30:00,8.45,8.46,8.41,8.43,1683500.0,4.668,4.6735,4.6459,4.657,1683500.0
2007-07-20 15:00:00,8.42,8.44,8.41,8.43,8687300.0,4.6514,4.6625,4.6459,4.657,8687300.0
2007-07-20 15:30:00,8.42,8.43,8.37,8.41,6200300.0,4.6514,4.657,4.6238,4.6459,6200300.0
2007-07-23 09:30:00,8.46,8.53,8.42,8.46,3114500.0,4.6735,4.7122,4.6514,4.6735,3114500.0
2007-07-23 10:00:00,8.46,8.47,8.37,8.43,3657400.0,4.6735,4.6791,4.6238,4.657,3657400.0
2007-07-23 10:30:00,8.43,8.44,8.35,8.39,3605100.0,4.657,4.6625,4.6128,4.6349,3605100.0
2007-07-23 11:00:00,8.38,8.48,8.38,8.45,2928200.0,4.6293,4.6846,4.6293,4.668,2928200.0
2007-07-23 11:30:00,8.44,8.49,8.44,8.48,1058400.0,4.6625,4.6901,4.6625,4.6846,1058400.0
2007-07-23 12:00:00,8.49,8.51,8.48,8.49,1363300.0,4.6901,4.7012,4.6846,4.6901,1363300.0
2007-07-23 12:30:00,8.49,8.52,8.46,8.47,1900400.0,4.6901,4.7067,4.6735,4.6791,1900400.0
2007-07-23 13:00:00,8.47,8.49,8.46,8.47,1011000.0,4.6791,4.6901,4.6735,4.6791,1011000.0
2007-07-23 13:30:00,8.47,8.5,8.46,8.48,1599400.0,4.6791,4.6956,4.6735,4.6846,1599400.0
2007-07-23 14:00:00,8.48,8.49,8.41,8.42,3133900.0,4.6846,4.6901,4.6459,4.6514,3133900.0
2007-07-23 14:30:00,8.42,8.48,8.41,8.45,2303000.0,4.6514,4.6846,4.6459,4.668,2303000.0
2007-07-23 15:00:00,8.45,8.49,8.42,8.49,4102300.0,4.668,4.6901,4.6514,4.6901,4102300.0
2007-07-23 15:30:00,8.49,8.49,8.42,8.46,5027000.0,4.6901,4.6901,4.6514,4.6735,5027000.0
2007-07-24 09:30:00,8.4,8.4,8.28,8.33,5098900.0,4.6404,4.6404,4.5741,4.6017,5098900.0
2007-07-24 10:00:00,8.33,8.37,8.31,8.37,3455500.0,4.6017,4.6238,4.5907,4.6238,3455500.0
2007-07-24 10:30:00,8.37,8.42,8.35,8.38,2533100.0,4.6238,4.6514,4.6128,4.6293,2533100.0
2007-07-24 11:00:00,8.39,8.39,8.36,8.36,1656600.0,4.6349,4.6349,4.6183,4.6183,1656600.0
2007-07-24 11:30:00,8.36,8.37,8.32,8.34,2140300.0,4.6183,4.6238,4.5962,4.6072,2140300.0
2007-07-24 12:00:00,8.34,8.35,8.3,8.32,2167400.0,4.6072,4.6128,4.5851,4.5962,2167400.0
2007-07-24 12:30:00,8.33,8.38,8.32,8.37,2105900.0,4.6017,4.6293,4.5962,4.6238,2105900.0
2007-07-24 13:00:00,8.37,8.42,8.35,8.39,2392200.0,4.6238,4.6514,4.6128,4.6349,2392200.0
2007-07-24 13:30:00,8.39,8.4,8.34,8.36,3540500.0,4.6349,4.6404,4.6072,4.6183,3540500.0
2007-07-24 14:00:00,8.36,8.37,8.34,8.37,1704600.0,4.6183,4.6238,4.6072,4.6238,1704600.0
2007-07-24 14:30:00,8.37,8.37,8.3,8.32,3535600.0,4.6238,4.6238,4.5851,4.5962,3535600.0
2007-07-24 15:00:00,8.32,8.33,8.28,8.3,2871200.0,4.5962,4.6017,4.5741,4.5851,2871200.0
2007-07-24 15:30:00,8.3,8.3,8.26,8.26,4104900.0,4.5851,4.5851,4.563,4.563,4104900.0
2007-07-25 09:30:00,8.32,8.32,8.17,8.24,7181200.0,4.5962,4.5962,4.5133,4.552,7181200.0
2007-07-25 10:00:00,8.23,8.27,8.13,8.13,9402600.0,4.5465,4.5686,4.4912,4.4912,9402600.0
2007-07-25 10:30:00,8.13,8.15,7.98,8.04,9822500.0,4.4912,4.5023,4.4084,4.4415,9822500.0
2007-07-25 11:00:00,8.04,8.1,8.03,8.08,8170300.0,4.4415,4.4747,4.436,4.4636,8170300.0
2007-07-25 11:30:00,8.08,8.11,8.03,8.05,3495200.0,4.4636,4.4802,4.436,4.447,3495200.0
2007-07-25 12:00:00,8.04,8.09,8.03,8.09,2770500.0,4.4415,4.4691,4.436,4.4691,2770500.0
2007-07-25 12:30:00,8.09,8.12,8.0,8.02,6042700.0,4.4691,4.4857,4.4194,4.4305,6042700.0
2007-07-25 13:00:00,8.01,8.05,8.01,8.04,4224900.0,4.4249,4.447,4.4249,4.4415,4224900.0
2007-07-25 13:30:00,8.04,8.1,8.04,8.08,3721400.0,4.4415,4.4747,4.4415,4.4636,3721400.0
2007-07-25 14:00:00,8.08,8.09,8.04,8.05,6411900.0,4.4636,4.4691,4.4415,4.447,6411900.0
2007-07-25 14:30:00,8.04,8.05,8.0,8.03,6884100.0,4.4415,4.447,4.4194,4.436,6884100.0
2007-07-25 15:00:00,8.02,8.04,7.96,7.98,7665500.0,4.4305,4.4415,4.3973,4.4084,7665500.0
2007-07-25 15:30:00,7.98,8.03,7.95,7.98,20319500.0,4.4084,4.436,4.3918,4.4084,20319500.0
2007-07-26 09:30:00,8.11,8.25,8.05,8.18,20480900.0,4.4802,4.5575,4.447,4.5189,20480900.0
2007-07-26 10:00:00,8.18,8.33,8.15,8.25,15648000.0,4.5189,4.6017,4.5023,4.5575,15648000.0
2007-07-26 10:30:00,8.26,8.27,8.2,8.23,7210800.0,4.563,4.5686,4.5299,4.5465,7210800.0
2007-07-26 11:00:00,8.23,8.27,8.2,8.25,13258200.0,4.5465,4.5686,4.5299,4.5575,13258200.0
2007-07-26 11:30:00,8.25,8.32,8.2,8.32,16103200.0,4.5575,4.5962,4.5299,4.5962,16103200.0
2007-07-26 12:00:00,8.32,8.32,8.25,8.26,6379700.0,4.5962,4.5962,4.5575,4.563,6379700.0
2007-07-26 12:30:00,8.26,8.26,8.18,8.21,9440100.0,4.563,4.563,4.5189,4.5354,9440100.0
2007-07-26 13:00:00,8.21,8.24,8.2,8.23,6543900.0,4.5354,4.552,4.5299,4.5465,6543900.0
2007-07-26 13:30:00,8.22,8.23,8.18,8.21,11109400.0,4.5409,4.5465,4.5189,4.5354,11109400.0
2007-07-26 14:00:00,8.21,8.22,8.09,8.11,11767700.0,4.5354,4.5409,4.4691,4.4802,11767700.0
2007-07-26 14:30:00,8.1,8.2,7.9,8.04,13354000.0,4.4747,4.5299,4.3642,4.4415,13354000.0
2007-07-26 15:00:00,8.04,8.2,8.04,8.1,13253800.0,4.4415,4.5299,4.4415,4.4747,13253800.0
2007-07-26 15:30:00,8.1,8.21,8.1,8.13,8581000.0,4.4747,4.5354,4.4747,4.4912,8581000.0
2007-07-27 09:30:00,8.18,8.24,8.08,8.24,9122100.0,4.5189,4.552,4.4636,4.552,9122100.0
2007-07-27 10:00:00,8.24,8.31,8.2,8.27,12987400.0,4.552,4.5907,4.5299,4.5686,12987400.0
2007-07-27 10:30:00,8.27,8.31,8.19,8.2,6752700.0,4.5686,4.5907,4.5244,4.5299,6752700.0
2007-07-27 11:00:00,8.2,8.35,8.19,8.29,9094400.0,4.5299,4.6128,4.5244,4.5796,9094400.0
2007-07-27 11:30:00,8.29,8.3,8.18,8.18,5500500.0,4.5796,4.5851,4.5189,4.5189,5500500.0
2007-07-27 12:00:00,8.18,8.26,8.16,8.18,8442400.0,4.5189,4.563,4.5078,4.5189,8442400.0
2007-07-27 12:30:00,8.18,8.19,8.14,8.17,5027500.0,4.5189,4.5244,4.4968,4.5133,5027500.0
2007-07-27 13:00:00,8.16,8.25,8.16,8.22,3388100.0,4.5078,4.5575,4.5078,4.5409,3388100.0
2007-07-27 13:30:00,8.21,8.33,8.19,8.31,7513100.0,4.5354,4.6017,4.5244,4.5907,7513100.0
2007-07-27 14:00:00,8.31,8.32,8.25,8.25,6428300.0,4.5907,4.5962,4.5575,4.5575,6428300.0
2007-07-27 14:30:00,8.25,8.33,8.24,8.3,4432300.0,4.5575,4.6017,4.552,4.5851,4432300.0
2007-07-27 15:00:00,8.3,8.37,8.28,8.36,5727200.0,4.5851,4.6238,4.5741,4.6183,5727200.0
2007-07-27 15:30:00,8.36,8.37,8.2,8.25,11130100.0,4.6183,4.6238,4.5299,4.5575,11130100.0
2007-07-30 09:30:00,8.33,8.4,8.25,8.37,9502300.0,4.6017,4.6404,4.5575,4.6238,9502300.0
2007-07-30 10:00:00,8.36,8.38,8.31,8.32,3711000.0,4.6183,4.6293,4.5907,4.5962,3711000.0
2007-07-30 10:30:00,8.32,8.34,8.29,8.32,3968000.0,4.5962,4.6072,4.5796,4.5962,3968000.0
2007-07-30 11:00:00,8.32,8.33,8.28,8.32,2414100.0,4.5962,4.6017,4.5741,4.5962,2414100.0
2007-07-30 11:30:00,8.31,8.33,8.29,8.33,12364700.0,4.5907,4.6017,4.5796,4.6017,12364700.0
2007-07-30 12:00:00,8.32,8.33,8.28,8.3,3056000.0,4.5962,4.6017,4.5741,4.5851,3056000.0
2007-07-30 12:30:00,8.3,8.32,8.28,8.29,4225500.0,4.5851,4.5962,4.5741,4.5796,4225500.0
2007-07-30 13:00:00,8.29,8.34,8.29,8.33,3749300.0,4.5796,4.6072,4.5796,4.6017,3749300.0
2007-07-30 13:30:00,8.32,8.39,8.31,8.38,4016400.0,4.5962,4.6349,4.5907,4.6293,4016400.0
2007-07-30 14:00:00,8.39,8.49,8.38,8.49,4597400.0,4.6349,4.6901,4.6293,4.6901,4597400.0
2007-07-30 14:30:00,8.49,8.54,8.47,8.53,8049500.0,4.6901,4.7177,4.6791,4.7122,8049500.0
2007-07-30 15:00:00,8.54,8.74,8.53,8.71,10647100.0,4.7177,4.8282,4.7122,4.8116,10647100.0
2007-07-30 15:30:00,8.71,8.75,8.69,8.73,12173000.0,4.8116,4.8337,4.8006,4.8227,12173000.0
2007-07-31 09:30:00,8.92,8.97,8.75,8.9,14426800.0,4.9276,4.9553,4.8337,4.9166,14426800.0
2007-07-31 10:00:00,8.9,8.91,8.77,8.79,8013600.0,4.9166,4.9221,4.8448,4.8558,8013600.0
2007-07-31 10:30:00,8.79,8.82,8.67,8.77,10395900.0,4.8558,4.8724,4.7895,4.8448,10395900.0
2007-07-31 11:00:00,8.77,8.84,8.67,8.7,8274400.0,4.8448,4.8835,4.7895,4.8061,8274400.0
2007-07-31 11:30:00,8.71,8.81,8.7,8.77,4477900.0,4.8116,4.8669,4.8061,4.8448,4477900.0
2007-07-31 12:00:00,8.76,8.79,8.75,8.76,2508700.0,4.8393,4.8558,4.8337,4.8393,2508700.0
2007-07-31 12:30:00,8.77,8.81,8.76,8.78,2682500.0,4.8448,4.8669,4.8393,4.8503,2682500.0
2007-07-31 13:00:00,8.78,8.79,8.67,8.68,2421600.0,4.8503,4.8558,4.7895,4.7951,2421600.0
2007-07-31 13:30:00,8.67,8.68,8.57,8.66,5546800.0,4.7895,4.7951,4.7343,4.784,5546800.0
2007-07-31 14:00:00,8.66,8.7,8.62,8.62,4695600.0,4.784,4.8061,4.7619,4.7619,4695600.0
2007-07-31 14:30:00,8.62,8.65,8.56,8.62,2827000.0,4.7619,4.7785,4.7288,4.7619,2827000.0
2007-07-31 15:00:00,8.62,8.67,8.61,8.63,3002200.0,4.7619,4.7895,4.7564,4.7674,3002200.0
2007-07-31 15:30:00,8.63,8.64,8.52,8.52,6618400.0,4.7674,4.773,4.7067,4.7067,6618400.0
2007-08-01 09:30:00,8.48,8.55,8.41,8.42,4917700.0,4.6846,4.7232,4.6459,4.6514,4917700.0
2007-08-01 10:00:00,8.42,8.53,8.42,8.45,3825500.0,4.6514,4.7122,4.6514,4.668,3825500.0
2007-08-01 10:30:00,8.45,8.48,8.42,8.45,3810300.0,4.668,4.6846,4.6514,4.668,3810300.0
2007-08-01 11:00:00,8.45,8.51,8.42,8.49,5926700.0,4.668,4.7012,4.6514,4.6901,5926700.0
2007-08-01 11:30:00,8.49,8.51,8.45,8.49,2049000.0,4.6901,4.7012,4.668,4.6901,2049000.0
2007-08-01 12:00:00,8.48,8.49,8.37,8.44,4881200.0,4.6846,4.6901,4.6238,4.6625,4881200.0
2007-08-01 12:30:00,8.44,8.45,8.39,8.42,1308100.0,4.6625,4.668,4.6349,4.6514,1308100.0
2007-08-01 13:00:00,8.41,8.42,8.38,8.39,1841500.0,4.6459,4.6514,4.6293,4.6349,1841500.0
2007-08-01 13:30:00,8.39,8.46,8.38,8.42,1651000.0,4.6349,4.6735,4.6293,4.6514,1651000.0
2007-08-01 14:00:00,8.42,8.43,8.35,8.37,2591800.0,4.6514,4.657,4.6128,4.6238,2591800.0
2007-08-01 14:30:00,8.37,8.43,8.34,8.36,2911200.0,4.6238,4.657,4.6072,4.6183,2911200.0
2007-08-01 15:00:00,8.35,8.36,8.3,8.36,3393100.0,4.6128,4.6183,4.5851,4.6183,3393100.0
2007-08-01 15:30:00,8.36,8.45,8.33,8.44,4841500.0,4.6183,4.668,4.6017,4.6625,4841500.0
2007-08-02 09:30:00,8.45,8.51,8.41,8.46,3309100.0,4.668,4.7012,4.6459,4.6735,3309100.0
2007-08-02 10:00:00,8.45,8.46,8.31,8.31,2496700.0,4.668,4.6735,4.5907,4.5907,2496700.0
2007-08-02 10:30:00,8.32,8.39,8.28,8.38,2461400.0,4.5962,4.6349,4.5741,4.6293,2461400.0
2007-08-02 11:00:00,8.37,8.45,8.35,8.44,5859500.0,4.6238,4.668,4.6128,4.6625,5859500.0
2007-08-02 11:30:00,8.44,8.44,8.37,8.39,1329800.0,4.6625,4.6625,4.6238,4.6349,1329800.0
2007-08-02 12:00:00,8.38,8.41,8.35,8.36,1521400.0,4.6293,4.6459,4.6128,4.6183,1521400.0
2007-08-02 12:30:00,8.35,8.38,8.31,8.32,1318400.0,4.6128,4.6293,4.5907,4.5962,1318400.0
2007-08-02 13:00:00,8.32,8.35,8.31,8.32,1265200.0,4.5962,4.6128,4.5907,4.5962,1265200.0
2007-08-02 13:30:00,8.33,8.36,8.32,8.35,2119300.0,4.6017,4.6183,4.5962,4.6128,2119300.0
2007-08-02 14:00:00,8.35,8.38,8.29,8.31,2341900.0,4.6128,4.6293,4.5796,4.5907,2341900.0
2007-08-02 14:30:00,8.31,8.36,8.28,8.29,2254100.0,4.5907,4.6183,4.5741,4.5796,2254100.0
2007-08-02 15:00:00,8.29,8.39,8.29,8.38,2770400.0,4.5796,4.6349,4.5796,4.6293,2770400.0
2007-08-02 15:30:00,8.37,8.45,8.33,8.42,4380700.0,4.6238,4.668,4.6017,4.6514,4380700.0
2007-08-03 09:30:00,8.4,8.49,8.36,8.42,2222400.0,4.6404,4.6901,4.6183,4.6514,2222400.0
2007-08-03 10:00:00,8.41,8.44,8.37,8.39,3213700.0,4.6459,4.6625,4.6238,4.6349,3213700.0
2007-08-03 10:30:00,8.39,8.41,8.23,8.29,4536400.0,4.6349,4.6459,4.5465,4.5796,4536400.0
2007-08-03 11:00:00,8.28,8.29,8.21,8.25,4063800.0,4.5741,4.5796,4.5354,4.5575,4063800.0
2007-08-03 11:30:00,8.24,8.27,8.22,8.26,4036900.0,4.552,4.5686,4.5409,4.563,4036900.0
2007-08-03 12:00:00,8.26,8.26,8.23,8.24,1714400.0,4.563,4.563,4.5465,4.552,1714400.0
2007-08-03 12:30:00,8.25,8.29,8.24,8.27,1754000.0,4.5575,4.5796,4.552,4.5686,1754000.0
2007-08-03 13:00:00,8.26,8.29,8.26,8.28,885600.0,4.563,4.5796,4.563,4.5741,885600.0
2007-08-03 13:30:00,8.28,8.31,8.26,8.29,2757100.0,4.5741,4.5907,4.563,4.5796,2757100.0
2007-08-03 14:00:00,8.3,8.31,8.24,8.24,1907800.0,4.5851,4.5907,4.552,4.552,1907800.0
2007-08-03 14:30:00,8.24,8.26,8.21,8.21,1366400.0,4.552,4.563,4.5354,4.5354,1366400.0
2007-08-03 15:00:00,8.21,8.22,8.11,8.12,3945200.0,4.5354,4.5409,4.4802,4.4857,3945200.0
2007-08-03 15:30:00,8.12,8.16,8.06,8.06,6989300.0,4.4857,4.5078,4.4526,4.4526,6989300.0
2007-08-06 09:30:00,8.12,8.18,8.01,8.05,4951700.0,4.4857,4.5189,4.4249,4.447,4951700.0
2007-08-06 10:00:00,8.05,8.09,8.03,8.05,2758500.0,4.447,4.4691,4.436,4.447,2758500.0
2007-08-06 10:30:00,8.06,8.14,8.04,8.13,4316100.0,4.4526,4.4968,4.4415,4.4912,4316100.0
2007-08-06 11:00:00,8.12,8.14,8.06,8.12,2331600.0,4.4857,4.4968,4.4526,4.4857,2331600.0
2007-08-06 11:30:00,8.12,8.15,8.1,8.1,2024400.0,4.4857,4.5023,4.4747,4.4747,2024400.0
2007-08-06 12:00:00,8.1,8.13,8.08,8.11,1765900.0,4.4747,4.4912,4.4636,4.4802,1765900.0
2007-08-06 12:30:00,8.11,8.16,8.1,8.15,2723000.0,4.4802,4.5078,4.4747,4.5023,2723000.0
2007-08-06 13:00:00,8.15,8.16,8.11,8.14,1315300.0,4.5023,4.5078,4.4802,4.4968,1315300.0
2007-08-06 13:30:00,8.15,8.23,8.14,8.21,3190700.0,4.5023,4.5465,4.4968,4.5354,3190700.0
2007-08-06 14:00:00,8.21,8.31,8.21,8.26,5619700.0,4.5354,4.5907,4.5354,4.563,5619700.0
2007-08-06 14:30:00,8.27,8.27,8.16,8.18,2835500.0,4.5686,4.5686,4.5078,4.5189,2835500.0
2007-08-06 15:00:00,8.18,8.25,8.16,8.22,2437200.0,4.5189,4.5575,4.5078,4.5409,2437200.0
2007-08-06 15:30:00,8.21,8.23,8.17,8.19,3589900.0,4.5354,4.5465,4.5133,4.5244,3589900.0
2007-08-07 09:30:00,8.16,8.17,8.08,8.14,3058700.0,4.5078,4.5133,4.4636,4.4968,3058700.0
2007-08-07 10:00:00,8.14,8.23,8.14,8.2,2672400.0,4.4968,4.5465,4.4968,4.5299,2672400.0
2007-08-07 10:30:00,8.21,8.24,8.18,8.23,2718500.0,4.5354,4.552,4.5189,4.5465,2718500.0
2007-08-07 11:00:00,8.23,8.34,8.22,8.33,4516900.0,4.5465,4.6072,4.5409,4.6017,4516900.0
2007-08-07 11:30:00,8.33,8.35,8.22,8.22,1653600.0,4.6017,4.6128,4.5409,4.5409,1653600.0
2007-08-07 12:00:00,8.23,8.28,8.17,8.22,2153500.0,4.5465,4.5741,4.5133,4.5409,2153500.0
2007-08-07 12:30:00,8.22,8.28,8.2,8.2,1548500.0,4.5409,4.5741,4.5299,4.5299,1548500.0
2007-08-07 13:00:00,8.2,8.27,8.17,8.25,1428300.0,4.5299,4.5686,4.5133,4.5575,1428300.0
2007-08-07 13:30:00,8.25,8.3,8.23,8.26,1760000.0,4.5575,4.5851,4.5465,4.563,1760000.0
2007-08-07 14:00:00,8.26,8.28,8.16,8.18,3697300.0,4.563,4.5741,4.5078,4.5189,3697300.0
2007-08-07 14:30:00,8.18,8.22,8.13,8.22,3003100.0,4.5189,4.5409,4.4912,4.5409,3003100.0
2007-08-07 15:00:00,8.21,8.27,8.2,8.27,3066200.0,4.5354,4.5686,4.5299,4.5686,3066200.0
2007-08-07 15:30:00,8.27,8.34,8.25,8.29,4732900.0,4.5686,4.6072,4.5575,4.5796,4732900.0
2007-08-08 09:30:00,8.4,8.45,8.37,8.43,9283700.0,4.6404,4.668,4.6238,4.657,9283700.0
2007-08-08 10:00:00,8.43,8.49,8.43,8.47,5076000.0,4.657,4.6901,4.657,4.6791,5076000.0
2007-08-08 10:30:00,8.47,8.55,8.46,8.54,4037800.0,4.6791,4.7232,4.6735,4.7177,4037800.0
2007-08-08 11:00:00,8.54,8.56,8.48,8.53,7060900.0,4.7177,4.7288,4.6846,4.7122,7060900.0
2007-08-08 11:30:00,8.54,8.6,8.46,8.55,3322000.0,4.7177,4.7509,4.6735,4.7232,3322000.0
2007-08-08 12:00:00,8.55,8.6,8.53,8.6,2764900.0,4.7232,4.7509,4.7122,4.7509,2764900.0
2007-08-08 12:30:00,8.59,8.6,8.56,8.58,2910700.0,4.7453,4.7509,4.7288,4.7398,2910700.0
2007-08-08 13:00:00,8.58,8.59,8.52,8.56,1679800.0,4.7398,4.7453,4.7067,4.7288,1679800.0
2007-08-08 13:30:00,8.56,8.65,8.55,8.62,2854000.0,4.7288,4.7785,4.7232,4.7619,2854000.0
2007-08-08 14:00:00,8.61,8.73,8.6,8.71,4991200.0,4.7564,4.8227,4.7509,4.8116,4991200.0
2007-08-08 14:30:00,8.71,8.72,8.58,8.6,4337100.0,4.8116,4.8172,4.7398,4.7509,4337100.0
2007-08-08 15:00:00,8.61,8.63,8.53,8.61,6849400.0,4.7564,4.7674,4.7122,4.7564,6849400.0
2007-08-08 15:30:00,8.61,8.85,8.6,8.8,15238300.0,4.7564,4.889,4.7509,4.8614,15238300.0
2007-08-09 09:30:00,8.59,8.72,8.51,8.59,9553900.0,4.7453,4.8172,4.7012,4.7453,9553900.0
2007-08-09 10:00:00,8.59,8.66,8.58,8.63,3885600.0,4.7453,4.784,4.7398,4.7674,3885600.0
2007-08-09 10:30:00,8.62,8.69,8.6,8.66,4295800.0,4.7619,4.8006,4.7509,4.784,4295800.0
2007-08-09 11:00:00,8.66,8.69,8.63,8.65,1916400.0,4.784,4.8006,4.7674,4.7785,1916400.0
2007-08-09 11:30:00,8.66,8.66,8.59,8.64,2975500.0,4.784,4.784,4.7453,4.773,2975500.0
2007-08-09 12:00:00,8.63,8.64,8.59,8.6,2333000.0,4.7674,4.773,4.7453,4.7509,2333000.0
2007-08-09 12:30:00,8.59,8.6,8.52,8.56,2683000.0,4.7453,4.7509,4.7067,4.7288,2683000.0
2007-08-09 13:00:00,8.56,8.56,8.44,8.5,4025000.0,4.7288,4.7288,4.6625,4.6956,4025000.0
2007-08-09 13:30:00,8.49,8.53,8.43,8.46,3364800.0,4.6901,4.7122,4.657,4.6735,3364800.0
2007-08-09 14:00:00,8.45,8.47,8.4,8.42,3631000.0,4.668,4.6791,4.6404,4.6514,3631000.0
2007-08-09 14:30:00,8.42,8.45,8.36,8.36,3806100.0,4.6514,4.668,4.6183,4.6183,3806100.0
2007-08-09 15:00:00,8.36,8.42,8.36,8.4,5297100.0,4.6183,4.6514,4.6183,4.6404,5297100.0
2007-08-09 15:30:00,8.4,8.42,8.34,8.4,6989800.0,4.6404,4.6514,4.6072,4.6404,6989800.0
2007-08-10 09:30:00,8.34,8.4,8.26,8.31,4458600.0,4.6072,4.6404,4.563,4.5907,4458600.0
2007-08-10 10:00:00,8.31,8.32,8.19,8.23,4866900.0,4.5907,4.5962,4.5244,4.5465,4866900.0
2007-08-10 10:30:00,8.23,8.25,8.15,8.16,2933900.0,4.5465,4.5575,4.5023,4.5078,2933900.0
2007-08-10 11:00:00,8.16,8.24,8.15,8.21,5842400.0,4.5078,4.552,4.5023,4.5354,5842400.0
2007-08-10 11:30:00,8.21,8.23,8.14,8.23,2401600.0,4.5354,4.5465,4.4968,4.5465,2401600.0
2007-08-10 12:00:00,8.23,8.34,8.22,8.33,4533700.0,4.5465,4.6072,4.5409,4.6017,4533700.0
2007-08-10 12:30:00,8.33,8.36,8.29,8.33,3044300.0,4.6017,4.6183,4.5796,4.6017,3044300.0
2007-08-10 13:00:00,8.33,8.37,8.32,8.32,2066200.0,4.6017,4.6238,4.5962,4.5962,2066200.0
2007-08-10 13:30:00,8.33,8.33,8.23,8.25,1771800.0,4.6017,4.6017,4.5465,4.5575,1771800.0
2007-08-10 14:00:00,8.26,8.33,8.24,8.3,1634800.0,4.563,4.6017,4.552,4.5851,1634800.0
2007-08-10 14:30:00,8.3,8.31,8.2,8.2,1664600.0,4.5851,4.5907,4.5299,4.5299,1664600.0
2007-08-10 15:00:00,8.21,8.27,8.2,8.26,3388600.0,4.5354,4.5686,4.5299,4.563,3388600.0
2007-08-10 15:30:00,8.26,8.3,8.21,8.25,3638100.0,4.563,4.5851,4.5354,4.5575,3638100.0
2007-08-13 09:30:00,8.38,8.43,8.27,8.33,7163400.0,4.6293,4.657,4.5686,4.6017,7163400.0
2007-08-13 10:00:00,8.33,8.37,8.31,8.35,2219500.0,4.6017,4.6238,4.5907,4.6128,2219500.0
2007-08-13 10:30:00,8.36,8.36,8.31,8.34,2242200.0,4.6183,4.6183,4.5907,4.6072,2242200.0
2007-08-13 11:00:00,8.33,8.35,8.31,8.35,2166100.0,4.6017,4.6128,4.5907,4.6128,2166100.0
2007-08-13 11:30:00,8.35,8.4,8.33,8.35,2722700.0,4.6128,4.6404,4.6017,4.6128,2722700.0
2007-08-13 12:00:00,8.35,8.37,8.32,8.34,1194800.0,4.6128,4.6238,4.5962,4.6072,1194800.0
2007-08-13 12:30:00,8.34,8.35,8.31,8.35,972700.0,4.6072,4.6128,4.5907,4.6128,972700.0
2007-08-13 13:00:00,8.35,8.36,8.31,8.31,2246800.0,4.6128,4.6183,4.5907,4.5907,2246800.0
2007-08-13 13:30:00,8.32,8.35,8.31,8.34,2073400.0,4.5962,4.6128,4.5907,4.6072,2073400.0
2007-08-13 14:00:00,8.34,8.37,8.32,8.35,1548200.0,4.6072,4.6238,4.5962,4.6128,1548200.0
2007-08-13 14:30:00,8.35,8.38,8.34,8.36,1347500.0,4.6128,4.6293,4.6072,4.6183,1347500.0
2007-08-13 15:00:00,8.36,8.36,8.32,8.35,1502300.0,4.6183,4.6183,4.5962,4.6128,1502300.0
2007-08-13 15:30:00,8.35,8.41,8.34,8.36,3170100.0,4.6128,4.6459,4.6072,4.6183,3170100.0
2007-08-14 09:30:00,8.4,8.45,8.33,8.44,5462800.0,4.6404,4.668,4.6017,4.6625,5462800.0
2007-08-14 10:00:00,8.44,8.44,8.3,8.32,2276700.0,4.6625,4.6625,4.5851,4.5962,2276700.0
2007-08-14 10:30:00,8.31,8.34,8.27,8.28,3088600.0,4.5907,4.6072,4.5686,4.5741,3088600.0
2007-08-14 11:00:00,8.28,8.28,8.21,8.23,2401400.0,4.5741,4.5741,4.5354,4.5465,2401400.0
2007-08-14 11:30:00,8.24,8.31,8.23,8.3,2777700.0,4.552,4.5907,4.5465,4.5851,2777700.0
2007-08-14 12:00:00,8.3,8.4,8.25,8.28,2159500.0,4.5851,4.6404,4.5575,4.5741,2159500.0
2007-08-14 12:30:00,8.28,8.28,8.22,8.24,2267600.0,4.5741,4.5741,4.5409,4.552,2267600.0
2007-08-14 13:00:00,8.25,8.25,8.21,8.23,3178500.0,4.5575,4.5575,4.5354,4.5465,3178500.0
2007-08-14 13:30:00,8.23,8.25,8.19,8.19,2686200.0,4.5465,4.5575,4.5244,4.5244,2686200.0
2007-08-14 14:00:00,8.19,8.2,8.14,8.18,4080500.0,4.5244,4.5299,4.4968,4.5189,4080500.0
2007-08-14 14:30:00,8.18,8.18,8.08,8.09,5595800.0,4.5189,4.5189,4.4636,4.4691,5595800.0
2007-08-14 15:00:00,8.09,8.13,8.08,8.12,4588900.0,4.4691,4.4912,4.4636,4.4857,4588900.0
2007-08-14 15:30:00,8.11,8.12,8.05,8.07,4715300.0,4.4802,4.4857,4.447,4.4581,4715300.0
2007-08-15 09:30:00,8.11,8.17,8.02,8.14,4290800.0,4.4802,4.5133,4.4305,4.4968,4290800.0
2007-08-15 10:00:00,8.15,8.23,8.09,8.22,3407900.0,4.5023,4.5465,4.4691,4.5409,3407900.0
2007-08-15 10:30:00,8.22,8.24,8.16,8.18,2569700.0,4.5409,4.552,4.5078,4.5189,2569700.0
2007-08-15 11:00:00,8.19,8.22,8.16,8.21,1847500.0,4.5244,4.5409,4.5078,4.5354,1847500.0
2007-08-15 11:30:00,8.2,8.22,8.12,8.16,3729900.0,4.5299,4.5409,4.4857,4.5078,3729900.0
2007-08-15 12:00:00,8.16,8.18,8.14,8.16,1363900.0,4.5078,4.5189,4.4968,4.5078,1363900.0
2007-08-15 12:30:00,8.16,8.17,8.12,8.14,2964400.0,4.5078,4.5133,4.4857,4.4968,2964400.0
2007-08-15 13:00:00,8.13,8.22,8.12,8.2,3566100.0,4.4912,4.5409,4.4857,4.5299,3566100.0
2007-08-15 13:30:00,8.21,8.24,8.2,8.23,2911300.0,4.5354,4.552,4.5299,4.5465,2911300.0
2007-08-15 14:00:00,8.23,8.26,8.21,8.25,2809600.0,4.5465,4.563,4.5354,4.5575,2809600.0
2007-08-15 14:30:00,8.26,8.26,8.13,8.13,3441500.0,4.563,4.563,4.4912,4.4912,3441500.0
2007-08-15 15:00:00,8.13,8.16,8.08,8.08,3908700.0,4.4912,4.5078,4.4636,4.4636,3908700.0
2007-08-15 15:30:00,8.08,8.09,7.99,8.01,8953400.0,4.4636,4.4691,4.4139,4.4249,8953400.0
2007-08-16 09:30:00,7.92,8.01,7.89,7.97,6668200.0,4.3752,4.4249,4.3586,4.4028,6668200.0
2007-08-16 10:00:00,7.97,7.98,7.88,7.88,5838900.0,4.4028,4.4084,4.3531,4.3531,5838900.0
2007-08-16 10:30:00,7.88,7.89,7.67,7.68,9318500.0,4.3531,4.3586,4.2371,4.2426,9318500.0
2007-08-16 11:00:00,7.67,7.72,7.5,7.65,13951700.0,4.2371,4.2647,4.1432,4.2261,13951700.0
2007-08-16 11:30:00,7.64,7.76,7.59,7.68,4432600.0,4.2205,4.2868,4.1929,4.2426,4432600.0
2007-08-16 12:00:00,7.68,7.7,7.63,7.69,3065900.0,4.2426,4.2537,4.215,4.2482,3065900.0
2007-08-16 12:30:00,7.69,7.7,7.5,7.51,3407300.0,4.2482,4.2537,4.1432,4.1487,3407300.0
2007-08-16 13:00:00,7.52,7.6,7.5,7.52,3572700.0,4.1543,4.1984,4.1432,4.1543,3572700.0
2007-08-16 13:30:00,7.53,7.66,7.52,7.62,3625300.0,4.1598,4.2316,4.1543,4.2095,3625300.0
2007-08-16 14:00:00,7.62,7.7,7.55,7.59,6504700.0,4.2095,4.2537,4.1708,4.1929,6504700.0
2007-08-16 14:30:00,7.59,7.6,7.53,7.54,2303600.0,4.1929,4.1984,4.1598,4.1653,2303600.0
2007-08-16 15:00:00,7.55,7.6,7.49,7.59,5710800.0,4.1708,4.1984,4.1377,4.1929,5710800.0
2007-08-16 15:30:00,7.59,7.76,7.57,7.75,8095500.0,4.1929,4.2868,4.1819,4.2813,8095500.0
2007-08-17 09:30:00,7.92,7.98,7.8,7.85,6772100.0,4.3752,4.4084,4.3089,4.3366,6772100.0
2007-08-17 10:00:00,7.84,7.85,7.71,7.72,3754200.0,4.331,4.3366,4.2592,4.2647,3754200.0
2007-08-17 10:30:00,7.72,7.75,7.58,7.71,6177100.0,4.2647,4.2813,4.1874,4.2592,6177100.0
2007-08-17 11:00:00,7.71,7.74,7.66,7.7,2129400.0,4.2592,4.2758,4.2316,4.2537,2129400.0
2007-08-17 11:30:00,7.7,7.76,7.67,7.72,2592500.0,4.2537,4.2868,4.2371,4.2647,2592500.0
2007-08-17 12:00:00,7.72,7.72,7.63,7.69,4435500.0,4.2647,4.2647,4.215,4.2482,4435500.0
2007-08-17 12:30:00,7.68,7.76,7.67,7.7,2628500.0,4.2426,4.2868,4.2371,4.2537,2628500.0
2007-08-17 13:00:00,7.7,7.78,7.69,7.75,2469800.0,4.2537,4.2979,4.2482,4.2813,2469800.0
2007-08-17 13:30:00,7.76,7.77,7.7,7.71,1826700.0,4.2868,4.2924,4.2537,4.2592,1826700.0
2007-08-17 14:00:00,7.71,7.72,7.65,7.68,1804000.0,4.2592,4.2647,4.2261,4.2426,1804000.0
2007-08-17 14:30:00,7.69,7.76,7.68,7.76,1664600.0,4.2482,4.2868,4.2426,4.2868,1664600.0
2007-08-17 15:00:00,7.76,7.8,7.74,7.76,3342300.0,4.2868,4.3089,4.2758,4.2868,3342300.0
2007-08-17 15:30:00,7.76,7.84,7.76,7.81,3848900.0,4.2868,4.331,4.2868,4.3145,3848900.0
2007-08-20 09:30:00,7.89,7.91,7.8,7.87,4894200.0,4.3586,4.3697,4.3089,4.3476,4894200.0
2007-08-20 10:00:00,7.88,7.91,7.85,7.87,1394200.0,4.3531,4.3697,4.3366,4.3476,1394200.0
2007-08-20 10:30:00,7.86,7.94,7.84,7.93,2209900.0,4.3421,4.3863,4.331,4.3807,2209900.0
2007-08-20 11:00:00,7.93,7.97,7.92,7.95,2709500.0,4.3807,4.4028,4.3752,4.3918,2709500.0
2007-08-20 11:30:00,7.95,7.97,7.9,7.91,1474500.0,4.3918,4.4028,4.3642,4.3697,1474500.0
2007-08-20 12:00:00,7.91,7.94,7.87,7.92,2292700.0,4.3697,4.3863,4.3476,4.3752,2292700.0
2007-08-20 12:30:00,7.92,7.96,7.9,7.91,1917400.0,4.3752,4.3973,4.3642,4.3697,1917400.0
2007-08-20 13:00:00,7.9,7.95,7.9,7.92,2256300.0,4.3642,4.3918,4.3642,4.3752,2256300.0
2007-08-20 13:30:00,7.92,7.95,7.89,7.93,1134000.0,4.3752,4.3918,4.3586,4.3807,1134000.0
2007-08-20 14:00:00,7.93,7.95,7.9,7.94,1816600.0,4.3807,4.3918,4.3642,4.3863,1816600.0
2007-08-20 14:30:00,7.94,7.97,7.93,7.95,2228500.0,4.3863,4.4028,4.3807,4.3918,2228500.0
2007-08-20 15:00:00,7.95,8.0,7.94,7.98,2122700.0,4.3918,4.4194,4.3863,4.4084,2122700.0
2007-08-20 15:30:00,7.97,8.0,7.94,8.0,2841100.0,4.4028,4.4194,4.3863,4.4194,2841100.0
2007-08-21 09:30:00,7.97,8.0,7.92,7.94,2223300.0,4.4028,4.4194,4.3752,4.3863,2223300.0
2007-08-21 10:00:00,7.95,7.96,7.91,7.92,1691300.0,4.3918,4.3973,4.3697,4.3752,1691300.0
2007-08-21 10:30:00,7.93,7.98,7.92,7.96,1562400.0,4.3807,4.4084,4.3752,4.3973,1562400.0
2007-08-21 11:00:00,7.97,7.97,7.94,7.97,1455000.0,4.4028,4.4028,4.3863,4.4028,1455000.0
2007-08-21 11:30:00,7.97,7.99,7.96,7.97,1436000.0,4.4028,4.4139,4.3973,4.4028,1436000.0
2007-08-21 12:00:00,7.97,7.97,7.94,7.97,2602300.0,4.4028,4.4028,4.3863,4.4028,2602300.0
2007-08-21 12:30:00,7.96,7.97,7.94,7.96,883200.0,4.3973,4.4028,4.3863,4.3973,883200.0
2007-08-21 13:00:00,7.96,7.96,7.94,7.96,726200.0,4.3973,4.3973,4.3863,4.3973,726200.0
2007-08-21 13:30:00,7.95,7.97,7.94,7.95,1320200.0,4.3918,4.4028,4.3863,4.3918,1320200.0
2007-08-21 14:00:00,7.95,7.96,7.94,7.96,1059800.0,4.3918,4.3973,4.3863,4.3973,1059800.0
2007-08-21 14:30:00,7.96,7.96,7.92,7.93,1716500.0,4.3973,4.3973,4.3752,4.3807,1716500.0
2007-08-21 15:00:00,7.93,7.94,7.91,7.91,870500.0,4.3807,4.3863,4.3697,4.3697,870500.0
2007-08-21 15:30:00,7.91,7.93,7.9,7.92,2597400.0,4.3697,4.3807,4.3642,4.3752,2597400.0
2007-08-22 09:30:00,8.0,8.0,7.93,7.95,4530500.0,4.4194,4.4194,4.3807,4.3918,4530500.0
2007-08-22 10:00:00,7.94,7.96,7.78,7.84,11135900.0,4.3863,4.3973,4.2979,4.331,11135900.0
2007-08-22 10:30:00,7.84,7.86,7.81,7.85,4239400.0,4.331,4.3421,4.3145,4.3366,4239400.0
2007-08-22 11:00:00,7.85,7.85,7.79,7.82,3274200.0,4.3366,4.3366,4.3034,4.32,3274200.0
2007-08-22 11:30:00,7.83,7.85,7.82,7.85,2191700.0,4.3255,4.3366,4.32,4.3366,2191700.0
2007-08-22 12:00:00,7.85,7.97,7.81,7.81,2453400.0,4.3366,4.4028,4.3145,4.3145,2453400.0
2007-08-22 12:30:00,7.81,7.84,7.79,7.84,1972100.0,4.3145,4.331,4.3034,4.331,1972100.0
2007-08-22 13:00:00,7.84,7.87,7.83,7.84,4225600.0,4.331,4.3476,4.3255,4.331,4225600.0
2007-08-22 13:30:00,7.84,7.87,7.84,7.86,1578300.0,4.331,4.3476,4.331,4.3421,1578300.0
2007-08-22 14:00:00,7.85,7.87,7.8,7.83,1989100.0,4.3366,4.3476,4.3089,4.3255,1989100.0
2007-08-22 14:30:00,7.83,7.84,7.82,7.84,1548000.0,4.3255,4.331,4.32,4.331,1548000.0
2007-08-22 15:00:00,7.84,7.86,7.79,7.8,4634000.0,4.331,4.3421,4.3034,4.3089,4634000.0
2007-08-22 15:30:00,7.81,7.85,7.8,7.85,7478800.0,4.3145,4.3366,4.3089,4.3366,7478800.0
2007-08-23 09:30:00,7.88,7.91,7.82,7.83,4474600.0,4.3531,4.3697,4.32,4.3255,4474600.0
2007-08-23 10:00:00,7.83,7.87,7.77,7.8,3401900.0,4.3255,4.3476,4.2924,4.3089,3401900.0
2007-08-23 10:30:00,7.8,7.81,7.76,7.79,3416900.0,4.3089,4.3145,4.2868,4.3034,3416900.0
2007-08-23 11:00:00,7.79,7.8,7.67,7.73,5387200.0,4.3034,4.3089,4.2371,4.2703,5387200.0
2007-08-23 11:30:00,7.73,7.76,7.71,7.72,2727100.0,4.2703,4.2868,4.2592,4.2647,2727100.0
2007-08-23 12:00:00,7.72,7.72,7.67,7.7,2602700.0,4.2647,4.2647,4.2371,4.2537,2602700.0
2007-08-23 12:30:00,7.7,7.7,7.65,7.65,2383000.0,4.2537,4.2537,4.2261,4.2261,2383000.0
2007-08-23 13:00:00,7.66,7.69,7.66,7.68,1128000.0,4.2316,4.2482,4.2316,4.2426,1128000.0
2007-08-23 13:30:00,7.68,7.71,7.68,7.71,1458600.0,4.2426,4.2592,4.2426,4.2592,1458600.0
2007-08-23 14:00:00,7.71,7.76,7.7,7.74,2684000.0,4.2592,4.2868,4.2537,4.2758,2684000.0
2007-08-23 14:30:00,7.74,7.76,7.72,7.75,1356400.0,4.2758,4.2868,4.2647,4.2813,1356400.0
2007-08-23 15:00:00,7.75,7.8,7.74,7.77,2552500.0,4.2813,4.3089,4.2758,4.2924,2552500.0
2007-08-23 15:30:00,7.78,7.78,7.72,7.75,4047600.0,4.2979,4.2979,4.2647,4.2813,4047600.0
2007-08-24 09:30:00,7.73,7.73,7.61,7.64,5287100.0,4.2703,4.2703,4.204,4.2205,5287100.0
2007-08-24 10:00:00,7.65,7.72,7.63,7.67,3002400.0,4.2261,4.2647,4.215,4.2371,3002400.0
2007-08-24 10:30:00,7.66,7.68,7.64,7.67,1760900.0,4.2316,4.2426,4.2205,4.2371,1760900.0
2007-08-24 11:00:00,7.67,7.7,7.66,7.7,1914900.0,4.2371,4.2537,4.2316,4.2537,1914900.0
2007-08-24 11:30:00,7.69,7.71,7.67,7.71,933600.0,4.2482,4.2592,4.2371,4.2592,933600.0
2007-08-24 12:00:00,7.71,7.78,7.69,7.75,1343300.0,4.2592,4.2979,4.2482,4.2813,1343300.0
2007-08-24 12:30:00,7.75,7.76,7.72,7.75,1431600.0,4.2813,4.2868,4.2647,4.2813,1431600.0
2007-08-24 13:00:00,7.75,7.79,7.74,7.78,1980000.0,4.2813,4.3034,4.2758,4.2979,1980000.0
2007-08-24 13:30:00,7.79,7.83,7.77,7.82,1685900.0,4.3034,4.3255,4.2924,4.32,1685900.0
2007-08-24 14:00:00,7.83,7.86,7.81,7.84,2688200.0,4.3255,4.3421,4.3145,4.331,2688200.0
2007-08-24 14:30:00,7.84,7.91,7.83,7.91,2870200.0,4.331,4.3697,4.3255,4.3697,2870200.0
2007-08-24 15:00:00,7.91,7.92,7.84,7.87,3414200.0,4.3697,4.3752,4.331,4.3476,3414200.0
2007-08-24 15:30:00,7.87,7.91,7.86,7.9,2717600.0,4.3476,4.3697,4.3421,4.3642,2717600.0
2007-08-27 09:30:00,7.91,7.91,7.82,7.86,1449700.0,4.3697,4.3697,4.32,4.3421,1449700.0
2007-08-27 10:00:00,7.85,7.88,7.8,7.87,1662600.0,4.3366,4.3531,4.3089,4.3476,1662600.0
2007-08-27 10:30:00,7.87,7.87,7.84,7.84,849800.0,4.3476,4.3476,4.331,4.331,849800.0
2007-08-27 11:00:00,7.84,7.85,7.8,7.82,1887300.0,4.331,4.3366,4.3089,4.32,1887300.0
2007-08-27 11:30:00,7.82,7.83,7.8,7.83,830100.0,4.32,4.3255,4.3089,4.3255,830100.0
2007-08-27 12:00:00,7.83,7.83,7.8,7.82,785600.0,4.3255,4.3255,4.3089,4.32,785600.0
2007-08-27 12:30:00,7.81,7.82,7.81,7.81,983400.0,4.3145,4.32,4.3145,4.3145,983400.0
2007-08-27 13:00:00,7.82,7.84,7.81,7.82,918700.0,4.32,4.331,4.3145,4.32,918700.0
2007-08-27 13:30:00,7.83,7.83,7.81,7.81,671400.0,4.3255,4.3255,4.3145,4.3145,671400.0
2007-08-27 14:00:00,7.81,7.85,7.81,7.84,987000.0,4.3145,4.3366,4.3145,4.331,987000.0
2007-08-27 14:30:00,7.84,7.86,7.83,7.83,1165000.0,4.331,4.3421,4.3255,4.3255,1165000.0
2007-08-27 15:00:00,7.83,7.84,7.82,7.82,881400.0,4.3255,4.331,4.32,4.32,881400.0
2007-08-27 15:30:00,7.83,7.84,7.8,7.81,2192400.0,4.3255,4.331,4.3089,4.3145,2192400.0
2007-08-28 09:30:00,7.75,7.8,7.67,7.7,2044100.0,4.2813,4.3089,4.2371,4.2537,2044100.0
2007-08-28 10:00:00,7.69,7.73,7.65,7.67,3111800.0,4.2482,4.2703,4.2261,4.2371,3111800.0
2007-08-28 10:30:00,7.67,7.7,7.65,7.66,1543600.0,4.2371,4.2537,4.2261,4.2316,1543600.0
2007-08-28 11:00:00,7.67,7.67,7.62,7.63,1542200.0,4.2371,4.2371,4.2095,4.215,1542200.0
2007-08-28 11:30:00,7.63,7.64,7.6,7.61,1542400.0,4.215,4.2205,4.1984,4.204,1542400.0
2007-08-28 12:00:00,7.61,7.62,7.57,7.61,2287800.0,4.204,4.2095,4.1819,4.204,2287800.0
2007-08-28 12:30:00,7.61,7.61,7.58,7.59,2433700.0,4.204,4.204,4.1874,4.1929,2433700.0
2007-08-28 13:00:00,7.59,7.6,7.56,7.57,1616700.0,4.1929,4.1984,4.1763,4.1819,1616700.0
2007-08-28 13:30:00,7.57,7.6,7.56,7.6,1312500.0,4.1819,4.1984,4.1763,4.1984,1312500.0
2007-08-28 14:00:00,7.59,7.6,7.56,7.58,1687400.0,4.1929,4.1984,4.1763,4.1874,1687400.0
2007-08-28 14:30:00,7.57,7.58,7.52,7.53,2922800.0,4.1819,4.1874,4.1543,4.1598,2922800.0
2007-08-28 15:00:00,7.53,7.57,7.52,7.54,2825400.0,4.1598,4.1819,4.1543,4.1653,2825400.0
2007-08-28 15:30:00,7.53,7.55,7.51,7.52,4373500.0,4.1598,4.1708,4.1487,4.1543,4373500.0
2007-08-29 09:30:00,7.6,7.67,7.59,7.59,3032200.0,4.1984,4.2371,4.1929,4.1929,3032200.0
2007-08-29 10:00:00,7.59,7.59,7.53,7.57,3439400.0,4.1929,4.1929,4.1598,4.1819,3439400.0
2007-08-29 10:30:00,7.56,7.57,7.54,7.56,1442700.0,4.1763,4.1819,4.1653,4.1763,1442700.0
2007-08-29 11:00:00,7.57,7.6,7.55,7.57,1417300.0,4.1819,4.1984,4.1708,4.1819,1417300.0
2007-08-29 11:30:00,7.57,7.58,7.55,7.56,2201000.0,4.1819,4.1874,4.1708,4.1763,2201000.0
2007-08-29 12:00:00,7.56,7.58,7.55,7.57,964900.0,4.1763,4.1874,4.1708,4.1819,964900.0
2007-08-29 12:30:00,7.56,7.59,7.56,7.57,1230600.0,4.1763,4.1929,4.1763,4.1819,1230600.0
2007-08-29 13:00:00,7.57,7.59,7.56,7.56,1215300.0,4.1819,4.1929,4.1763,4.1763,1215300.0
2007-08-29 13:30:00,7.56,7.58,7.55,7.56,812500.0,4.1763,4.1874,4.1708,4.1763,812500.0
2007-08-29 14:00:00,7.56,7.59,7.55,7.59,1559400.0,4.1763,4.1929,4.1708,4.1929,1559400.0
2007-08-29 14:30:00,7.59,7.63,7.58,7.63,2193700.0,4.1929,4.215,4.1874,4.215,2193700.0
2007-08-29 15:00:00,7.62,7.64,7.61,7.61,2062900.0,4.2095,4.2205,4.204,4.204,2062900.0
2007-08-29 15:30:00,7.61,7.77,7.61,7.74,7112500.0,4.204,4.2924,4.204,4.2758,7112500.0
2007-08-30 09:30:00,7.63,7.7,7.58,7.69,3304600.0,4.215,4.2537,4.1874,4.2482,3304600.0
2007-08-30 10:00:00,7.68,7.69,7.66,7.68,1280800.0,4.2426,4.2482,4.2316,4.2426,1280800.0
2007-08-30 10:30:00,7.68,7.69,7.66,7.67,760300.0,4.2426,4.2482,4.2316,4.2371,760300.0
2007-08-30 11:00:00,7.68,7.72,7.67,7.7,1895800.0,4.2426,4.2647,4.2371,4.2537,1895800.0
2007-08-30 11:30:00,7.7,7.77,7.69,7.74,1779000.0,4.2537,4.2924,4.2482,4.2758,1779000.0
2007-08-30 12:00:00,7.75,7.75,7.68,7.71,1719800.0,4.2813,4.2813,4.2426,4.2592,1719800.0
2007-08-30 12:30:00,7.71,7.74,7.69,7.74,1085700.0,4.2592,4.2758,4.2482,4.2758,1085700.0
2007-08-30 13:00:00,7.74,7.74,7.68,7.69,946700.0,4.2758,4.2758,4.2426,4.2482,946700.0
2007-08-30 13:30:00,7.69,7.71,7.67,7.71,1599000.0,4.2482,4.2592,4.2371,4.2592,1599000.0
2007-08-30 14:00:00,7.7,7.72,7.68,7.68,1784500.0,4.2537,4.2647,4.2426,4.2426,1784500.0
2007-08-30 14:30:00,7.68,7.69,7.6,7.62,3268300.0,4.2426,4.2482,4.1984,4.2095,3268300.0
2007-08-30 15:00:00,7.62,7.65,7.6,7.61,3474000.0,4.2095,4.2261,4.1984,4.204,3474000.0
2007-08-30 15:30:00,7.61,7.69,7.6,7.67,4677100.0,4.204,4.2482,4.1984,4.2371,4677100.0
2007-08-31 09:30:00,7.8,7.82,7.7,7.72,2699500.0,4.3089,4.32,4.2537,4.2647,2699500.0
2007-08-31 10:00:00,7.72,7.74,7.68,7.73,2214200.0,4.2647,4.2758,4.2426,4.2703,2214200.0
2007-08-31 10:30:00,7.73,7.76,7.71,7.73,1843300.0,4.2703,4.2868,4.2592,4.2703,1843300.0
2007-08-31 11:00:00,7.73,7.74,7.7,7.73,1588300.0,4.2703,4.2758,4.2537,4.2703,1588300.0
2007-08-31 11:30:00,7.74,7.76,7.73,7.75,2065100.0,4.2758,4.2868,4.2703,4.2813,2065100.0
2007-08-31 12:00:00,7.76,7.78,7.75,7.77,846800.0,4.2868,4.2979,4.2813,4.2924,846800.0
2007-08-31 12:30:00,7.77,7.78,7.75,7.76,1102100.0,4.2924,4.2979,4.2813,4.2868,1102100.0
2007-08-31 13:00:00,7.76,7.76,7.75,7.76,453900.0,4.2868,4.2868,4.2813,4.2868,453900.0
2007-08-31 13:30:00,7.75,7.77,7.75,7.76,1015400.0,4.2813,4.2924,4.2813,4.2868,1015400.0
2007-08-31 14:00:00,7.77,7.82,7.76,7.81,1629600.0,4.2924,4.32,4.2868,4.3145,1629600.0
2007-08-31 14:30:00,7.81,7.87,7.81,7.85,2742900.0,4.3145,4.3476,4.3145,4.3366,2742900.0
2007-08-31 15:00:00,7.85,7.85,7.8,7.81,2722800.0,4.3366,4.3366,4.3089,4.3145,2722800.0
2007-08-31 15:30:00,7.82,7.87,7.81,7.82,4513400.0,4.32,4.3476,4.3145,4.32,4513400.0
2007-09-04 09:30:00,7.78,7.83,7.76,7.82,2800100.0,4.2979,4.3255,4.2868,4.32,2800100.0
2007-09-04 10:00:00,7.83,7.87,7.82,7.84,3027100.0,4.3255,4.3476,4.32,4.331,3027100.0
2007-09-04 10:30:00,7.84,7.95,7.84,7.93,1951900.0,4.331,4.3918,4.331,4.3807,1951900.0
2007-09-04 11:00:00,7.94,7.98,7.93,7.97,2356500.0,4.3863,4.4084,4.3807,4.4028,2356500.0
2007-09-04 11:30:00,7.98,8.0,7.93,7.93,1669500.0,4.4084,4.4194,4.3807,4.3807,1669500.0
2007-09-04 12:00:00,7.93,7.93,7.85,7.91,3011800.0,4.3807,4.3807,4.3366,4.3697,3011800.0
2007-09-04 12:30:00,7.92,7.92,7.88,7.89,1212100.0,4.3752,4.3752,4.3531,4.3586,1212100.0
2007-09-04 13:00:00,7.89,7.91,7.89,7.9,754100.0,4.3586,4.3697,4.3586,4.3642,754100.0
2007-09-04 13:30:00,7.89,7.95,7.89,7.9,1849700.0,4.3586,4.3918,4.3586,4.3642,1849700.0
2007-09-04 14:00:00,7.91,7.95,7.89,7.94,1330300.0,4.3697,4.3918,4.3586,4.3863,1330300.0
2007-09-04 14:30:00,7.93,7.99,7.93,7.98,2758900.0,4.3807,4.4139,4.3807,4.4084,2758900.0
2007-09-04 15:00:00,7.98,8.0,7.97,7.99,1970200.0,4.4084,4.4194,4.4028,4.4139,1970200.0
2007-09-04 15:30:00,8.0,8.03,7.97,7.98,5949400.0,4.4194,4.436,4.4028,4.4084,5949400.0
2007-09-05 09:30:00,7.9,7.97,7.83,7.86,2661700.0,4.3642,4.4028,4.3255,4.3421,2661700.0
2007-09-05 10:00:00,7.85,7.86,7.79,7.86,2113300.0,4.3366,4.3421,4.3034,4.3421,2113300.0
2007-09-05 10:30:00,7.86,7.86,7.83,7.84,1054600.0,4.3421,4.3421,4.3255,4.331,1054600.0
2007-09-05 11:00:00,7.83,7.84,7.78,7.83,1444500.0,4.3255,4.331,4.2979,4.3255,1444500.0
2007-09-05 11:30:00,7.84,7.85,7.81,7.83,1436900.0,4.331,4.3366,4.3145,4.3255,1436900.0
2007-09-05 12:00:00,7.84,7.84,7.82,7.83,493000.0,4.331,4.331,4.32,4.3255,493000.0
2007-09-05 12:30:00,7.84,7.84,7.81,7.82,614200.0,4.331,4.331,4.3145,4.32,614200.0
2007-09-05 13:00:00,7.81,7.84,7.81,7.82,701900.0,4.3145,4.331,4.3145,4.32,701900.0
2007-09-05 13:30:00,7.82,7.84,7.81,7.81,669300.0,4.32,4.331,4.3145,4.3145,669300.0
2007-09-05 14:00:00,7.82,7.83,7.75,7.76,1584300.0,4.32,4.3255,4.2813,4.2868,1584300.0
2007-09-05 14:30:00,7.75,7.78,7.73,7.78,2093200.0,4.2813,4.2979,4.2703,4.2979,2093200.0
2007-09-05 15:00:00,7.77,7.79,7.75,7.78,1837600.0,4.2924,4.3034,4.2813,4.2979,1837600.0
2007-09-05 15:30:00,7.78,7.8,7.75,7.75,2412400.0,4.2979,4.3089,4.2813,4.2813,2412400.0
2007-09-06 09:30:00,7.8,7.83,7.7,7.73,3258800.0,4.3089,4.3255,4.2537,4.2703,3258800.0
2007-09-06 10:00:00,7.72,7.73,7.65,7.66,3305600.0,4.2647,4.2703,4.2261,4.2316,3305600.0
2007-09-06 10:30:00,7.66,7.72,7.64,7.7,2549700.0,4.2316,4.2647,4.2205,4.2537,2549700.0
2007-09-06 11:00:00,7.71,7.75,7.66,7.73,2006300.0,4.2592,4.2813,4.2316,4.2703,2006300.0
2007-09-06 11:30:00,7.72,7.74,7.69,7.69,2121700.0,4.2647,4.2758,4.2482,4.2482,2121700.0
2007-09-06 12:00:00,7.7,7.77,7.69,7.74,2516500.0,4.2537,4.2924,4.2482,4.2758,2516500.0
2007-09-06 12:30:00,7.74,7.77,7.74,7.76,1276500.0,4.2758,4.2924,4.2758,4.2868,1276500.0
2007-09-06 13:00:00,7.76,7.77,7.71,7.74,1419500.0,4.2868,4.2924,4.2592,4.2758,1419500.0
2007-09-06 13:30:00,7.73,7.76,7.73,7.75,1047200.0,4.2703,4.2868,4.2703,4.2813,1047200.0
2007-09-06 14:00:00,7.74,7.76,7.72,7.75,1810100.0,4.2758,4.2868,4.2647,4.2813,1810100.0
2007-09-06 14:30:00,7.75,7.75,7.72,7.74,1702300.0,4.2813,4.2813,4.2647,4.2758,1702300.0
2007-09-06 15:00:00,7.74,7.76,7.72,7.74,2314200.0,4.2758,4.2868,4.2647,4.2758,2314200.0
2007-09-06 15:30:00,7.73,7.77,7.73,7.77,2226400.0,4.2703,4.2924,4.2703,4.2924,2226400.0
2007-09-07 09:30:00,7.65,7.7,7.6,7.61,5244500.0,4.2261,4.2537,4.1984,4.204,5244500.0
2007-09-07 10:00:00,7.61,7.68,7.58,7.67,5821100.0,4.204,4.2426,4.1874,4.2371,5821100.0
2007-09-07 10:30:00,7.68,7.68,7.63,7.63,4133500.0,4.2426,4.2426,4.215,4.215,4133500.0
2007-09-07 11:00:00,7.64,7.64,7.56,7.58,3111000.0,4.2205,4.2205,4.1763,4.1874,3111000.0
2007-09-07 11:30:00,7.57,7.63,7.57,7.62,1293400.0,4.1819,4.215,4.1819,4.2095,1293400.0
2007-09-07 12:00:00,7.61,7.62,7.58,7.6,821700.0,4.204,4.2095,4.1874,4.1984,821700.0
2007-09-07 12:30:00,7.6,7.62,7.58,7.61,1222200.0,4.1984,4.2095,4.1874,4.204,1222200.0
2007-09-07 13:00:00,7.6,7.61,7.58,7.58,3738900.0,4.1984,4.204,4.1874,4.1874,3738900.0
2007-09-07 13:30:00,7.58,7.6,7.55,7.57,2759700.0,4.1874,4.1984,4.1708,4.1819,2759700.0
2007-09-07 14:00:00,7.57,7.58,7.55,7.55,1426300.0,4.1819,4.1874,4.1708,4.1708,1426300.0
2007-09-07 14:30:00,7.56,7.56,7.51,7.51,2453200.0,4.1763,4.1763,4.1487,4.1487,2453200.0
2007-09-07 15:00:00,7.51,7.55,7.5,7.51,2965300.0,4.1487,4.1708,4.1432,4.1487,2965300.0
2007-09-07 15:30:00,7.51,7.55,7.5,7.53,5064400.0,4.1487,4.1708,4.1432,4.1598,5064400.0
2007-09-10 09:30:00,7.6,7.62,7.51,7.52,1816200.0,4.1984,4.2095,4.1487,4.1543,1816200.0
2007-09-10 10:00:00,7.53,7.55,7.5,7.53,2451600.0,4.1598,4.1708,4.1432,4.1598,2451600.0
2007-09-10 10:30:00,7.52,7.53,7.5,7.52,2659600.0,4.1543,4.1598,4.1432,4.1543,2659600.0
2007-09-10 11:00:00,7.52,7.53,7.5,7.52,4052400.0,4.1543,4.1598,4.1432,4.1543,4052400.0
2007-09-10 11:30:00,7.52,7.57,7.51,7.57,4752500.0,4.1543,4.1819,4.1487,4.1819,4752500.0
2007-09-10 12:00:00,7.57,7.59,7.54,7.56,2282800.0,4.1819,4.1929,4.1653,4.1763,2282800.0
2007-09-10 12:30:00,7.56,7.57,7.54,7.56,1089700.0,4.1763,4.1819,4.1653,4.1763,1089700.0
2007-09-10 13:00:00,7.56,7.56,7.54,7.56,2021900.0,4.1763,4.1763,4.1653,4.1763,2021900.0
2007-09-10 13:30:00,7.56,7.57,7.52,7.52,1494100.0,4.1763,4.1819,4.1543,4.1543,1494100.0
2007-09-10 14:00:00,7.53,7.56,7.51,7.56,1912500.0,4.1598,4.1763,4.1487,4.1763,1912500.0
2007-09-10 14:30:00,7.57,7.57,7.55,7.56,1322200.0,4.1819,4.1819,4.1708,4.1763,1322200.0
2007-09-10 15:00:00,7.56,7.58,7.55,7.57,1766700.0,4.1763,4.1874,4.1708,4.1819,1766700.0
2007-09-10 15:30:00,7.58,7.58,7.52,7.53,3216500.0,4.1874,4.1874,4.1543,4.1598,3216500.0
2007-09-11 09:30:00,7.55,7.63,7.53,7.62,6539500.0,4.1708,4.215,4.1598,4.2095,6539500.0
2007-09-11 10:00:00,7.62,7.63,7.61,7.61,2610100.0,4.2095,4.215,4.204,4.204,2610100.0
2007-09-11 10:30:00,7.62,7.7,7.61,7.68,5768200.0,4.2095,4.2537,4.204,4.2426,5768200.0
2007-09-11 11:00:00,7.68,7.69,7.66,7.66,1591900.0,4.2426,4.2482,4.2316,4.2316,1591900.0
2007-09-11 11:30:00,7.67,7.68,7.64,7.67,4027300.0,4.2371,4.2426,4.2205,4.2371,4027300.0
2007-09-11 12:00:00,7.67,7.67,7.62,7.63,1902800.0,4.2371,4.2371,4.2095,4.215,1902800.0
2007-09-11 12:30:00,7.63,7.65,7.62,7.64,1471700.0,4.215,4.2261,4.2095,4.2205,1471700.0
2007-09-11 13:00:00,7.63,7.64,7.62,7.62,686100.0,4.215,4.2205,4.2095,4.2095,686100.0
2007-09-11 13:30:00,7.63,7.66,7.62,7.64,1183700.0,4.215,4.2316,4.2095,4.2205,1183700.0
2007-09-11 14:00:00,7.64,7.66,7.62,7.65,1502100.0,4.2205,4.2316,4.2095,4.2261,1502100.0
2007-09-11 14:30:00,7.64,7.65,7.58,7.6,3274600.0,4.2205,4.2261,4.1874,4.1984,3274600.0
2007-09-11 15:00:00,7.6,7.62,7.59,7.6,1813400.0,4.1984,4.2095,4.1929,4.1984,1813400.0
2007-09-11 15:30:00,7.6,7.61,7.56,7.6,3698600.0,4.1984,4.204,4.1763,4.1984,3698600.0
2007-09-12 09:30:00,7.55,7.67,7.54,7.62,4270300.0,4.1708,4.2371,4.1653,4.2095,4270300.0
2007-09-12 10:00:00,7.62,7.63,7.53,7.55,3587100.0,4.2095,4.215,4.1598,4.1708,3587100.0
2007-09-12 10:30:00,7.54,7.57,7.52,7.54,4006000.0,4.1653,4.1819,4.1543,4.1653,4006000.0
2007-09-12 11:00:00,7.54,7.55,7.52,7.54,2037500.0,4.1653,4.1708,4.1543,4.1653,2037500.0
2007-09-12 11:30:00,7.54,7.57,7.54,7.55,1630000.0,4.1653,4.1819,4.1653,4.1708,1630000.0
2007-09-12 12:00:00,7.56,7.56,7.52,7.52,1927700.0,4.1763,4.1763,4.1543,4.1543,1927700.0
2007-09-12 12:30:00,7.53,7.54,7.52,7.53,1643000.0,4.1598,4.1653,4.1543,4.1598,1643000.0
2007-09-12 13:00:00,7.53,7.53,7.51,7.52,2178300.0,4.1598,4.1598,4.1487,4.1543,2178300.0
2007-09-12 13:30:00,7.53,7.54,7.51,7.54,1447800.0,4.1598,4.1653,4.1487,4.1653,1447800.0
2007-09-12 14:00:00,7.54,7.55,7.52,7.52,1456900.0,4.1653,4.1708,4.1543,4.1543,1456900.0
2007-09-12 14:30:00,7.53,7.54,7.52,7.54,1781000.0,4.1598,4.1653,4.1543,4.1653,1781000.0
2007-09-12 15:00:00,7.54,7.54,7.51,7.51,1142000.0,4.1653,4.1653,4.1487,4.1487,1142000.0
2007-09-12 15:30:00,7.51,7.53,7.5,7.52,3741900.0,4.1487,4.1598,4.1432,4.1543,3741900.0
2007-09-13 09:30:00,7.64,7.76,7.62,7.64,9019400.0,4.2205,4.2868,4.2095,4.2205,9019400.0
2007-09-13 10:00:00,7.64,7.7,7.62,7.67,4394600.0,4.2205,4.2537,4.2095,4.2371,4394600.0
2007-09-13 10:30:00,7.68,7.73,7.67,7.71,4578200.0,4.2426,4.2703,4.2371,4.2592,4578200.0
2007-09-13 11:00:00,7.71,7.79,7.7,7.79,4668100.0,4.2592,4.3034,4.2537,4.3034,4668100.0
2007-09-13 11:30:00,7.79,7.89,7.77,7.88,6426700.0,4.3034,4.3586,4.2924,4.3531,6426700.0
2007-09-13 12:00:00,7.88,7.89,7.82,7.87,4867800.0,4.3531,4.3586,4.32,4.3476,4867800.0
2007-09-13 12:30:00,7.87,7.89,7.84,7.87,2808400.0,4.3476,4.3586,4.331,4.3476,2808400.0
2007-09-13 13:00:00,7.87,7.91,7.86,7.9,3080400.0,4.3476,4.3697,4.3421,4.3642,3080400.0
2007-09-13 13:30:00,7.91,7.95,7.87,7.88,3584200.0,4.3697,4.3918,4.3476,4.3531,3584200.0
2007-09-13 14:00:00,7.89,7.91,7.84,7.85,1967700.0,4.3586,4.3697,4.331,4.3366,1967700.0
2007-09-13 14:30:00,7.84,7.93,7.84,7.91,3208100.0,4.331,4.3807,4.331,4.3697,3208100.0
2007-09-13 15:00:00,7.91,7.94,7.88,7.91,2782500.0,4.3697,4.3863,4.3531,4.3697,2782500.0
2007-09-13 15:30:00,7.91,7.96,7.9,7.92,6057700.0,4.3697,4.3973,4.3642,4.3752,6057700.0
2007-09-14 09:30:00,7.83,7.85,7.75,7.82,4159900.0,4.3255,4.3366,4.2813,4.32,4159900.0
2007-09-14 10:00:00,7.82,7.95,7.82,7.88,4390100.0,4.32,4.3918,4.32,4.3531,4390100.0
2007-09-14 10:30:00,7.88,7.93,7.84,7.85,2870800.0,4.3531,4.3807,4.331,4.3366,2870800.0
2007-09-14 11:00:00,7.85,7.86,7.79,7.82,2493400.0,4.3366,4.3421,4.3034,4.32,2493400.0
2007-09-14 11:30:00,7.81,7.86,7.79,7.86,2782200.0,4.3145,4.3421,4.3034,4.3421,2782200.0
2007-09-14 12:00:00,7.86,7.89,7.81,7.83,1479000.0,4.3421,4.3586,4.3145,4.3255,1479000.0
2007-09-14 12:30:00,7.83,7.86,7.83,7.85,1176400.0,4.3255,4.3421,4.3255,4.3366,1176400.0
2007-09-14 13:00:00,7.85,7.88,7.83,7.88,1138400.0,4.3366,4.3531,4.3255,4.3531,1138400.0
2007-09-14 13:30:00,7.88,7.93,7.85,7.92,2571600.0,4.3531,4.3807,4.3366,4.3752,2571600.0
2007-09-14 14:00:00,7.91,7.92,7.88,7.91,1508900.0,4.3697,4.3752,4.3531,4.3697,1508900.0
2007-09-14 14:30:00,7.91,7.95,7.9,7.95,2538900.0,4.3697,4.3918,4.3642,4.3918,2538900.0
2007-09-14 15:00:00,7.95,8.04,7.94,8.04,5394600.0,4.3918,4.4415,4.3863,4.4415,5394600.0
2007-09-14 15:30:00,8.04,8.09,8.0,8.03,6633100.0,4.4415,4.4691,4.4194,4.436,6633100.0
2007-09-17 09:30:00,8.09,8.2,8.09,8.15,5921100.0,4.4691,4.5299,4.4691,4.5023,5921100.0
2007-09-17 10:00:00,8.14,8.21,8.14,8.19,4369200.0,4.4968,4.5354,4.4968,4.5244,4369200.0
2007-09-17 10:30:00,8.19,8.2,8.11,8.14,3532400.0,4.5244,4.5299,4.4802,4.4968,3532400.0
2007-09-17 11:00:00,8.14,8.16,8.12,8.15,6049400.0,4.4968,4.5078,4.4857,4.5023,6049400.0
2007-09-17 11:30:00,8.15,8.24,8.13,8.24,4855100.0,4.5023,4.552,4.4912,4.552,4855100.0
2007-09-17 12:00:00,8.24,8.25,8.21,8.24,2830000.0,4.552,4.5575,4.5354,4.552,2830000.0
2007-09-17 12:30:00,8.24,8.32,8.23,8.3,4819200.0,4.552,4.5962,4.5465,4.5851,4819200.0
2007-09-17 13:00:00,8.3,8.3,8.26,8.27,3017300.0,4.5851,4.5851,4.563,4.5686,3017300.0
2007-09-17 13:30:00,8.27,8.28,8.26,8.27,1458300.0,4.5686,4.5741,4.563,4.5686,1458300.0
2007-09-17 14:00:00,8.26,8.28,8.25,8.26,1532800.0,4.563,4.5741,4.5575,4.563,1532800.0
2007-09-17 14:30:00,8.26,8.29,8.25,8.28,1331100.0,4.563,4.5796,4.5575,4.5741,1331100.0
2007-09-17 15:00:00,8.27,8.38,8.26,8.36,5044400.0,4.5686,4.6293,4.563,4.6183,5044400.0
2007-09-17 15:30:00,8.35,8.36,8.27,8.29,6076500.0,4.6128,4.6183,4.5686,4.5796,6076500.0
2007-09-18 09:30:00,8.36,8.38,8.18,8.23,5718200.0,4.6183,4.6293,4.5189,4.5465,5718200.0
2007-09-18 10:00:00,8.24,8.29,8.23,8.27,2462800.0,4.552,4.5796,4.5465,4.5686,2462800.0
2007-09-18 10:30:00,8.27,8.33,8.26,8.26,3270500.0,4.5686,4.6017,4.563,4.563,3270500.0
2007-09-18 11:00:00,8.26,8.28,8.24,8.25,2427200.0,4.563,4.5741,4.552,4.5575,2427200.0
2007-09-18 11:30:00,8.26,8.33,8.25,8.32,2675500.0,4.563,4.6017,4.5575,4.5962,2675500.0
2007-09-18 12:00:00,8.32,8.33,8.29,8.32,1448600.0,4.5962,4.6017,4.5796,4.5962,1448600.0
2007-09-18 12:30:00,8.32,8.38,8.32,8.37,2852300.0,4.5962,4.6293,4.5962,4.6238,2852300.0
2007-09-18 13:00:00,8.37,8.39,8.34,8.36,2355200.0,4.6238,4.6349,4.6072,4.6183,2355200.0
2007-09-18 13:30:00,8.37,8.4,8.36,8.39,2580300.0,4.6238,4.6404,4.6183,4.6349,2580300.0
2007-09-18 14:00:00,8.39,8.49,8.33,8.38,4124400.0,4.6349,4.6901,4.6017,4.6293,4124400.0
2007-09-18 14:30:00,8.38,8.44,8.36,8.4,3781800.0,4.6293,4.6625,4.6183,4.6404,3781800.0
2007-09-18 15:00:00,8.39,8.4,8.32,8.38,4278100.0,4.6349,4.6404,4.5962,4.6293,4278100.0
2007-09-18 15:30:00,8.37,8.44,8.37,8.4,6777100.0,4.6238,4.6625,4.6238,4.6404,6777100.0
2007-09-19 09:30:00,8.45,8.51,8.41,8.47,6246700.0,4.668,4.7012,4.6459,4.6791,6246700.0
2007-09-19 10:00:00,8.47,8.5,8.46,8.49,3080800.0,4.6791,4.6956,4.6735,4.6901,3080800.0
2007-09-19 10:30:00,8.48,8.49,8.45,8.47,2723800.0,4.6846,4.6901,4.668,4.6791,2723800.0
2007-09-19 11:00:00,8.47,8.52,8.46,8.5,4260500.0,4.6791,4.7067,4.6735,4.6956,4260500.0
2007-09-19 11:30:00,8.49,8.51,8.48,8.51,3077300.0,4.6901,4.7012,4.6846,4.7012,3077300.0
2007-09-19 12:00:00,8.51,8.52,8.48,8.49,2262800.0,4.7012,4.7067,4.6846,4.6901,2262800.0
2007-09-19 12:30:00,8.48,8.49,8.45,8.45,2464800.0,4.6846,4.6901,4.668,4.668,2464800.0
2007-09-19 13:00:00,8.46,8.46,8.43,8.43,2206900.0,4.6735,4.6735,4.657,4.657,2206900.0
2007-09-19 13:30:00,8.43,8.44,8.37,8.38,3518900.0,4.657,4.6625,4.6238,4.6293,3518900.0
2007-09-19 14:00:00,8.38,8.39,8.28,8.29,3179000.0,4.6293,4.6349,4.5741,4.5796,3179000.0
2007-09-19 14:30:00,8.3,8.37,8.28,8.36,3264400.0,4.5851,4.6238,4.5741,4.6183,3264400.0
2007-09-19 15:00:00,8.37,8.38,8.35,8.36,6941800.0,4.6238,4.6293,4.6128,4.6183,6941800.0
2007-09-19 15:30:00,8.36,8.41,8.33,8.39,4221000.0,4.6183,4.6459,4.6017,4.6349,4221000.0
2007-09-20 09:30:00,8.25,8.36,8.25,8.3,3442500.0,4.5575,4.6183,4.5575,4.5851,3442500.0
2007-09-20 10:00:00,8.29,8.37,8.29,8.33,1986900.0,4.5796,4.6238,4.5796,4.6017,1986900.0
2007-09-20 10:30:00,8.34,8.35,8.32,8.33,1429500.0,4.6072,4.6128,4.5962,4.6017,1429500.0
2007-09-20 11:00:00,8.33,8.4,8.33,8.39,2066800.0,4.6017,4.6404,4.6017,4.6349,2066800.0
2007-09-20 11:30:00,8.39,8.39,8.34,8.36,2257900.0,4.6349,4.6349,4.6072,4.6183,2257900.0
2007-09-20 12:00:00,8.36,8.4,8.35,8.38,1765100.0,4.6183,4.6404,4.6128,4.6293,1765100.0
2007-09-20 12:30:00,8.39,8.39,8.31,8.33,2321100.0,4.6349,4.6349,4.5907,4.6017,2321100.0
2007-09-20 13:00:00,8.33,8.34,8.26,8.27,2108600.0,4.6017,4.6072,4.563,4.5686,2108600.0
2007-09-20 13:30:00,8.27,8.3,8.26,8.29,1028900.0,4.5686,4.5851,4.563,4.5796,1028900.0
2007-09-20 14:00:00,8.28,8.29,8.25,8.26,1429100.0,4.5741,4.5796,4.5575,4.563,1429100.0
2007-09-20 14:30:00,8.25,8.27,8.18,8.2,3277300.0,4.5575,4.5686,4.5189,4.5299,3277300.0
2007-09-20 15:00:00,8.2,8.23,8.16,8.21,2862500.0,4.5299,4.5465,4.5078,4.5354,2862500.0
2007-09-20 15:30:00,8.2,8.25,8.18,8.23,2693800.0,4.5299,4.5575,4.5189,4.5465,2693800.0
2007-09-21 09:30:00,8.34,8.34,8.21,8.25,8052100.0,4.6072,4.6072,4.5354,4.5575,8052100.0
2007-09-21 10:00:00,8.24,8.28,8.22,8.22,1904300.0,4.552,4.5741,4.5409,4.5409,1904300.0
2007-09-21 10:30:00,8.23,8.29,8.22,8.27,2136100.0,4.5465,4.5796,4.5409,4.5686,2136100.0
2007-09-21 11:00:00,8.27,8.28,8.24,8.26,1940900.0,4.5686,4.5741,4.552,4.563,1940900.0
2007-09-21 11:30:00,8.26,8.26,8.22,8.25,1575400.0,4.563,4.563,4.5409,4.5575,1575400.0
2007-09-21 12:00:00,8.25,8.26,8.24,8.24,1043900.0,4.5575,4.563,4.552,4.552,1043900.0
2007-09-21 12:30:00,8.24,8.26,8.23,8.25,2046300.0,4.552,4.563,4.5465,4.5575,2046300.0
2007-09-21 13:00:00,8.26,8.26,8.23,8.24,1645000.0,4.563,4.563,4.5465,4.552,1645000.0
2007-09-21 13:30:00,8.23,8.25,8.22,8.23,728600.0,4.5465,4.5575,4.5409,4.5465,728600.0
2007-09-21 14:00:00,8.22,8.24,8.21,8.22,1357000.0,4.5409,4.552,4.5354,4.5409,1357000.0
2007-09-21 14:30:00,8.23,8.23,8.18,8.18,1540000.0,4.5465,4.5465,4.5189,4.5189,1540000.0
2007-09-21 15:00:00,8.18,8.23,8.18,8.22,2668900.0,4.5189,4.5465,4.5189,4.5409,2668900.0
2007-09-21 15:30:00,8.21,8.23,8.19,8.22,2930000.0,4.5354,4.5465,4.5244,4.5409,2930000.0
2007-09-24 09:30:00,8.47,8.51,8.36,8.44,6729500.0,4.6791,4.7012,4.6183,4.6625,6729500.0
2007-09-24 10:00:00,8.44,8.5,8.41,8.49,3101100.0,4.6625,4.6956,4.6459,4.6901,3101100.0
2007-09-24 10:30:00,8.49,8.6,8.48,8.57,8308300.0,4.6901,4.7509,4.6846,4.7343,8308300.0
2007-09-24 11:00:00,8.58,8.61,8.45,8.59,9431800.0,4.7398,4.7564,4.668,4.7453,9431800.0
2007-09-24 11:30:00,8.59,8.6,8.46,8.48,5648200.0,4.7453,4.7509,4.6735,4.6846,5648200.0
2007-09-24 12:00:00,8.49,8.51,8.41,8.42,2650700.0,4.6901,4.7012,4.6459,4.6514,2650700.0
2007-09-24 12:30:00,8.43,8.5,8.42,8.49,1890600.0,4.657,4.6956,4.6514,4.6901,1890600.0
2007-09-24 13:00:00,8.48,8.5,8.41,8.44,1731800.0,4.6846,4.6956,4.6459,4.6625,1731800.0
2007-09-24 13:30:00,8.44,8.44,8.39,8.4,2347600.0,4.6625,4.6625,4.6349,4.6404,2347600.0
2007-09-24 14:00:00,8.4,8.46,8.4,8.46,1937400.0,4.6404,4.6735,4.6404,4.6735,1937400.0
2007-09-24 14:30:00,8.46,8.47,8.44,8.46,2399300.0,4.6735,4.6791,4.6625,4.6735,2399300.0
2007-09-24 15:00:00,8.46,8.49,8.44,8.48,3856400.0,4.6735,4.6901,4.6625,4.6846,3856400.0
2007-09-24 15:30:00,8.48,8.5,8.45,8.49,3337700.0,4.6846,4.6956,4.668,4.6901,3337700.0
2007-09-25 09:30:00,8.4,8.4,8.31,8.36,3275200.0,4.6404,4.6404,4.5907,4.6183,3275200.0
2007-09-25 10:00:00,8.36,8.42,8.35,8.4,3248700.0,4.6183,4.6514,4.6128,4.6404,3248700.0
2007-09-25 10:30:00,8.4,8.42,8.39,8.4,1925700.0,4.6404,4.6514,4.6349,4.6404,1925700.0
2007-09-25 11:00:00,8.41,8.41,8.35,8.38,2413300.0,4.6459,4.6459,4.6128,4.6293,2413300.0
2007-09-25 11:30:00,8.37,8.38,8.35,8.36,1206700.0,4.6238,4.6293,4.6128,4.6183,1206700.0
2007-09-25 12:00:00,8.35,8.36,8.33,8.33,987300.0,4.6128,4.6183,4.6017,4.6017,987300.0
2007-09-25 12:30:00,8.33,8.38,8.33,8.37,1018500.0,4.6017,4.6293,4.6017,4.6238,1018500.0
2007-09-25 13:00:00,8.37,8.38,8.35,8.38,726400.0,4.6238,4.6293,4.6128,4.6293,726400.0
2007-09-25 13:30:00,8.38,8.38,8.33,8.34,1343900.0,4.6293,4.6293,4.6017,4.6072,1343900.0
2007-09-25 14:00:00,8.34,8.35,8.33,8.34,512600.0,4.6072,4.6128,4.6017,4.6072,512600.0
2007-09-25 14:30:00,8.34,8.34,8.3,8.33,2271800.0,4.6072,4.6072,4.5851,4.6017,2271800.0
2007-09-25 15:00:00,8.32,8.34,8.25,8.27,3159900.0,4.5962,4.6072,4.5575,4.5686,3159900.0
2007-09-25 15:30:00,8.27,8.33,8.26,8.33,3133200.0,4.5686,4.6017,4.563,4.6017,3133200.0
2007-09-26 09:30:00,8.68,8.74,8.55,8.61,10828200.0,4.7951,4.8282,4.7232,4.7564,10828200.0
2007-09-26 10:00:00,8.62,8.62,8.53,8.59,3326800.0,4.7619,4.7619,4.7122,4.7453,3326800.0
2007-09-26 10:30:00,8.59,8.65,8.58,8.65,4575200.0,4.7453,4.7785,4.7398,4.7785,4575200.0
2007-09-26 11:00:00,8.64,8.71,8.64,8.7,5017700.0,4.773,4.8116,4.773,4.8061,5017700.0
2007-09-26 11:30:00,8.7,8.73,8.68,8.71,2982900.0,4.8061,4.8227,4.7951,4.8116,2982900.0
2007-09-26 12:00:00,8.72,8.72,8.67,8.7,4114800.0,4.8172,4.8172,4.7895,4.8061,4114800.0
2007-09-26 12:30:00,8.7,8.73,8.7,8.71,2509200.0,4.8061,4.8227,4.8061,4.8116,2509200.0
2007-09-26 13:00:00,8.71,8.74,8.71,8.73,3922000.0,4.8116,4.8282,4.8116,4.8227,3922000.0
2007-09-26 13:30:00,8.74,8.8,8.73,8.78,6547300.0,4.8282,4.8614,4.8227,4.8503,6547300.0
2007-09-26 14:00:00,8.77,8.84,8.77,8.8,4355900.0,4.8448,4.8835,4.8448,4.8614,4355900.0
2007-09-26 14:30:00,8.8,8.9,8.8,8.88,6815200.0,4.8614,4.9166,4.8614,4.9056,6815200.0
2007-09-26 15:00:00,8.88,9.0,8.87,8.96,17558000.0,4.9056,4.9718,4.9,4.9497,17558000.0
2007-09-26 15:30:00,8.96,8.97,8.86,8.89,8397300.0,4.9497,4.9553,4.8945,4.9111,8397300.0
2007-09-27 09:30:00,8.9,8.93,8.78,8.83,6777900.0,4.9166,4.9332,4.8503,4.8779,6777900.0
2007-09-27 10:00:00,8.82,8.86,8.72,8.74,7101500.0,4.8724,4.8945,4.8172,4.8282,7101500.0
2007-09-27 10:30:00,8.74,8.83,8.74,8.81,3545000.0,4.8282,4.8779,4.8282,4.8669,3545000.0
2007-09-27 11:00:00,8.82,8.82,8.73,8.75,3459600.0,4.8724,4.8724,4.8227,4.8337,3459600.0
2007-09-27 11:30:00,8.74,8.84,8.74,8.83,3931200.0,4.8282,4.8835,4.8282,4.8779,3931200.0
2007-09-27 12:00:00,8.82,8.84,8.79,8.82,1311900.0,4.8724,4.8835,4.8558,4.8724,1311900.0
2007-09-27 12:30:00,8.82,8.83,8.79,8.83,1696900.0,4.8724,4.8779,4.8558,4.8779,1696900.0
2007-09-27 13:00:00,8.82,8.83,8.76,8.77,1718800.0,4.8724,4.8779,4.8393,4.8448,1718800.0
2007-09-27 13:30:00,8.77,8.8,8.77,8.78,1948700.0,4.8448,4.8614,4.8448,4.8503,1948700.0
2007-09-27 14:00:00,8.78,8.8,8.75,8.77,2485100.0,4.8503,4.8614,4.8337,4.8448,2485100.0
2007-09-27 14:30:00,8.77,8.79,8.7,8.71,3556400.0,4.8448,4.8558,4.8061,4.8116,3556400.0
2007-09-27 15:00:00,8.72,8.72,8.66,8.66,4112600.0,4.8172,4.8172,4.784,4.784,4112600.0
2007-09-27 15:30:00,8.67,8.67,8.61,8.64,5533300.0,4.7895,4.7895,4.7564,4.773,5533300.0
2007-09-28 09:30:00,8.63,8.73,8.6,8.66,3669800.0,4.7674,4.8227,4.7509,4.784,3669800.0
2007-09-28 10:00:00,8.66,8.67,8.52,8.55,2571300.0,4.784,4.7895,4.7067,4.7232,2571300.0
2007-09-28 10:30:00,8.56,8.6,8.55,8.59,2674900.0,4.7288,4.7509,4.7232,4.7453,2674900.0
2007-09-28 11:00:00,8.59,8.6,8.56,8.57,1704600.0,4.7453,4.7509,4.7288,4.7343,1704600.0
2007-09-28 11:30:00,8.57,8.61,8.56,8.58,1838000.0,4.7343,4.7564,4.7288,4.7398,1838000.0
2007-09-28 12:00:00,8.58,8.59,8.52,8.53,1567000.0,4.7398,4.7453,4.7067,4.7122,1567000.0
2007-09-28 12:30:00,8.54,8.56,8.53,8.55,1456300.0,4.7177,4.7288,4.7122,4.7232,1456300.0
2007-09-28 13:00:00,8.56,8.67,8.52,8.62,3596700.0,4.7288,4.7895,4.7067,4.7619,3596700.0
2007-09-28 13:30:00,8.62,8.67,8.58,8.61,3556400.0,4.7619,4.7895,4.7398,4.7564,3556400.0
2007-09-28 14:00:00,8.61,8.65,8.61,8.63,1937200.0,4.7564,4.7785,4.7564,4.7674,1937200.0
2007-09-28 14:30:00,8.63,8.64,8.59,8.61,2295000.0,4.7674,4.773,4.7453,4.7564,2295000.0
2007-09-28 15:00:00,8.61,8.62,8.53,8.55,4103300.0,4.7564,4.7619,4.7122,4.7232,4103300.0
2007-09-28 15:30:00,8.55,8.56,8.48,8.51,9131000.0,4.7232,4.7288,4.6846,4.7012,9131000.0
2007-10-01 09:30:00,8.56,8.58,8.5,8.54,2795600.0,4.7288,4.7398,4.6956,4.7177,2795600.0
2007-10-01 10:00:00,8.54,8.58,8.37,8.39,7724900.0,4.7177,4.7398,4.6238,4.6349,7724900.0
2007-10-01 10:30:00,8.39,8.4,8.28,8.36,7913700.0,4.6349,4.6404,4.5741,4.6183,7913700.0
2007-10-01 11:00:00,8.35,8.4,8.33,8.38,2605100.0,4.6128,4.6404,4.6017,4.6293,2605100.0
2007-10-01 11:30:00,8.37,8.4,8.33,8.37,2730200.0,4.6238,4.6404,4.6017,4.6238,2730200.0
2007-10-01 12:00:00,8.38,8.41,8.35,8.38,1858000.0,4.6293,4.6459,4.6128,4.6293,1858000.0
2007-10-01 12:30:00,8.38,8.39,8.3,8.3,2280600.0,4.6293,4.6349,4.5851,4.5851,2280600.0
2007-10-01 13:00:00,8.3,8.39,8.3,8.38,2347500.0,4.5851,4.6349,4.5851,4.6293,2347500.0
2007-10-01 13:30:00,8.38,8.39,8.34,8.34,1806700.0,4.6293,4.6349,4.6072,4.6072,1806700.0
2007-10-01 14:00:00,8.35,8.36,8.29,8.29,3308300.0,4.6128,4.6183,4.5796,4.5796,3308300.0
2007-10-01 14:30:00,8.3,8.36,8.26,8.27,4617700.0,4.5851,4.6183,4.563,4.5686,4617700.0
2007-10-01 15:00:00,8.28,8.28,8.21,8.21,5911600.0,4.5741,4.5741,4.5354,4.5354,5911600.0
2007-10-01 15:30:00,8.22,8.25,8.19,8.24,7453600.0,4.5409,4.5575,4.5244,4.552,7453600.0
2007-10-02 09:30:00,8.39,8.52,8.37,8.42,9260000.0,4.6349,4.7067,4.6238,4.6514,9260000.0
2007-10-02 10:00:00,8.42,8.51,8.41,8.48,4236100.0,4.6514,4.7012,4.6459,4.6846,4236100.0
2007-10-02 10:30:00,8.47,8.54,8.45,8.53,3201900.0,4.6791,4.7177,4.668,4.7122,3201900.0
2007-10-02 11:00:00,8.52,8.57,8.52,8.56,2909500.0,4.7067,4.7343,4.7067,4.7288,2909500.0
2007-10-02 11:30:00,8.56,8.58,8.53,8.58,2848200.0,4.7288,4.7398,4.7122,4.7398,2848200.0
2007-10-02 12:00:00,8.58,8.58,8.47,8.5,6267900.0,4.7398,4.7398,4.6791,4.6956,6267900.0
2007-10-02 12:30:00,8.49,8.5,8.45,8.47,2231300.0,4.6901,4.6956,4.668,4.6791,2231300.0
2007-10-02 13:00:00,8.47,8.47,8.41,8.45,4452600.0,4.6791,4.6791,4.6459,4.668,4452600.0
2007-10-02 13:30:00,8.46,8.54,8.44,8.51,3079600.0,4.6735,4.7177,4.6625,4.7012,3079600.0
2007-10-02 14:00:00,8.52,8.55,8.5,8.54,1592800.0,4.7067,4.7232,4.6956,4.7177,1592800.0
2007-10-02 14:30:00,8.55,8.6,8.54,8.57,2847200.0,4.7232,4.7509,4.7177,4.7343,2847200.0
2007-10-02 15:00:00,8.57,8.58,8.54,8.55,2351300.0,4.7343,4.7398,4.7177,4.7232,2351300.0
2007-10-02 15:30:00,8.54,8.57,8.54,8.57,5467500.0,4.7177,4.7343,4.7177,4.7343,5467500.0
2007-10-03 09:30:00,8.54,8.59,8.46,8.47,2987700.0,4.7177,4.7453,4.6735,4.6791,2987700.0
2007-10-03 10:00:00,8.47,8.48,8.42,8.43,4126700.0,4.6791,4.6846,4.6514,4.657,4126700.0
2007-10-03 10:30:00,8.44,8.49,8.43,8.47,3330700.0,4.6625,4.6901,4.657,4.6791,3330700.0
2007-10-03 11:00:00,8.47,8.49,8.44,8.46,2271000.0,4.6791,4.6901,4.6625,4.6735,2271000.0
2007-10-03 11:30:00,8.47,8.55,8.45,8.53,7065700.0,4.6791,4.7232,4.668,4.7122,7065700.0
2007-10-03 12:00:00,8.53,8.6,8.51,8.55,3260200.0,4.7122,4.7509,4.7012,4.7232,3260200.0
2007-10-03 12:30:00,8.55,8.57,8.55,8.56,821500.0,4.7232,4.7343,4.7232,4.7288,821500.0
2007-10-03 13:00:00,8.56,8.56,8.46,8.48,2895000.0,4.7288,4.7288,4.6735,4.6846,2895000.0
2007-10-03 13:30:00,8.48,8.56,8.47,8.56,3325900.0,4.6846,4.7288,4.6791,4.7288,3325900.0
2007-10-03 14:00:00,8.56,8.56,8.5,8.54,2122200.0,4.7288,4.7288,4.6956,4.7177,2122200.0
2007-10-03 14:30:00,8.53,8.54,8.38,8.43,6113200.0,4.7122,4.7177,4.6293,4.657,6113200.0
2007-10-03 15:00:00,8.43,8.45,8.41,8.43,2609200.0,4.657,4.668,4.6459,4.657,2609200.0
2007-10-03 15:30:00,8.43,8.44,8.38,8.42,3506600.0,4.657,4.6625,4.6293,4.6514,3506600.0
2007-10-04 09:30:00,8.47,8.51,8.34,8.34,6324400.0,4.6791,4.7012,4.6072,4.6072,6324400.0
2007-10-04 10:00:00,8.35,8.39,8.3,8.33,7180900.0,4.6128,4.6349,4.5851,4.6017,7180900.0
2007-10-04 10:30:00,8.33,8.42,8.33,8.39,1592800.0,4.6017,4.6514,4.6017,4.6349,1592800.0
2007-10-04 11:00:00,8.4,8.4,8.33,8.33,1989600.0,4.6404,4.6404,4.6017,4.6017,1989600.0
2007-10-04 11:30:00,8.33,8.35,8.3,8.32,2101900.0,4.6017,4.6128,4.5851,4.5962,2101900.0
2007-10-04 12:00:00,8.31,8.33,8.31,8.32,2345900.0,4.5907,4.6017,4.5907,4.5962,2345900.0
2007-10-04 12:30:00,8.32,8.33,8.31,8.31,1149300.0,4.5962,4.6017,4.5907,4.5907,1149300.0
2007-10-04 13:00:00,8.31,8.34,8.26,8.3,2464300.0,4.5907,4.6072,4.563,4.5851,2464300.0
2007-10-04 13:30:00,8.3,8.31,8.25,8.26,1770700.0,4.5851,4.5907,4.5575,4.563,1770700.0
2007-10-04 14:00:00,8.27,8.28,8.23,8.26,2711300.0,4.5686,4.5741,4.5465,4.563,2711300.0
2007-10-04 14:30:00,8.26,8.29,8.24,8.26,2540500.0,4.563,4.5796,4.552,4.563,2540500.0
2007-10-04 15:00:00,8.26,8.28,8.26,8.27,1169500.0,4.563,4.5741,4.563,4.5686,1169500.0
2007-10-04 15:30:00,8.27,8.29,8.26,8.27,4334500.0,4.5686,4.5796,4.563,4.5686,4334500.0
2007-10-05 09:30:00,8.38,8.4,8.31,8.36,3246500.0,4.6293,4.6404,4.5907,4.6183,3246500.0
2007-10-05 10:00:00,8.36,8.38,8.3,8.3,2658900.0,4.6183,4.6293,4.5851,4.5851,2658900.0
2007-10-05 10:30:00,8.31,8.31,8.24,8.25,3684300.0,4.5907,4.5907,4.552,4.5575,3684300.0
2007-10-05 11:00:00,8.25,8.29,8.24,8.28,2807800.0,4.5575,4.5796,4.552,4.5741,2807800.0
2007-10-05 11:30:00,8.28,8.38,8.27,8.36,3277800.0,4.5741,4.6293,4.5686,4.6183,3277800.0
2007-10-05 12:00:00,8.35,8.37,8.32,8.33,2597000.0,4.6128,4.6238,4.5962,4.6017,2597000.0
2007-10-05 12:30:00,8.33,8.36,8.31,8.34,1497300.0,4.6017,4.6183,4.5907,4.6072,1497300.0
2007-10-05 13:00:00,8.35,8.35,8.3,8.32,1987000.0,4.6128,4.6128,4.5851,4.5962,1987000.0
2007-10-05 13:30:00,8.32,8.34,8.31,8.32,1188100.0,4.5962,4.6072,4.5907,4.5962,1188100.0
2007-10-05 14:00:00,8.32,8.35,8.31,8.34,1246500.0,4.5962,4.6128,4.5907,4.6072,1246500.0
2007-10-05 14:30:00,8.35,8.39,8.34,8.37,3130900.0,4.6128,4.6349,4.6072,4.6238,3130900.0
2007-10-05 15:00:00,8.37,8.38,8.34,8.35,2028700.0,4.6238,4.6293,4.6072,4.6128,2028700.0
2007-10-05 15:30:00,8.36,8.39,8.34,8.37,5083000.0,4.6183,4.6349,4.6072,4.6238,5083000.0
2007-10-08 09:30:00,8.39,8.39,8.3,8.35,1465900.0,4.6349,4.6349,4.5851,4.6128,1465900.0
2007-10-08 10:00:00,8.35,8.35,8.34,8.35,1009700.0,4.6128,4.6128,4.6072,4.6128,1009700.0
2007-10-08 10:30:00,8.34,8.35,8.33,8.33,1016900.0,4.6072,4.6128,4.6017,4.6017,1016900.0
2007-10-08 11:00:00,8.34,8.34,8.28,8.29,1547300.0,4.6072,4.6072,4.5741,4.5796,1547300.0
2007-10-08 11:30:00,8.3,8.3,8.23,8.25,3578400.0,4.5851,4.5851,4.5465,4.5575,3578400.0
2007-10-08 12:00:00,8.24,8.25,8.21,8.23,2625500.0,4.552,4.5575,4.5354,4.5465,2625500.0
2007-10-08 12:30:00,8.23,8.24,8.21,8.23,2812200.0,4.5465,4.552,4.5354,4.5465,2812200.0
2007-10-08 13:00:00,8.23,8.24,8.21,8.23,1404800.0,4.5465,4.552,4.5354,4.5465,1404800.0
2007-10-08 13:30:00,8.23,8.24,8.21,8.22,1444100.0,4.5465,4.552,4.5354,4.5409,1444100.0
2007-10-08 14:00:00,8.21,8.26,8.21,8.25,2593400.0,4.5354,4.563,4.5354,4.5575,2593400.0
2007-10-08 14:30:00,8.24,8.26,8.21,8.21,3579700.0,4.552,4.563,4.5354,4.5354,3579700.0
2007-10-08 15:00:00,8.21,8.23,8.2,8.21,3447100.0,4.5354,4.5465,4.5299,4.5354,3447100.0
2007-10-08 15:30:00,8.2,8.21,8.17,8.19,4148000.0,4.5299,4.5354,4.5133,4.5244,4148000.0
2007-10-09 09:30:00,8.22,8.26,8.19,8.22,7138500.0,4.5409,4.563,4.5244,4.5409,7138500.0
2007-10-09 10:00:00,8.22,8.24,8.16,8.18,6797200.0,4.5409,4.552,4.5078,4.5189,6797200.0
2007-10-09 10:30:00,8.18,8.18,8.16,8.18,3186100.0,4.5189,4.5189,4.5078,4.5189,3186100.0
2007-10-09 11:00:00,8.18,8.2,8.17,8.18,1257700.0,4.5189,4.5299,4.5133,4.5189,1257700.0
2007-10-09 11:30:00,8.17,8.18,8.13,8.15,2040200.0,4.5133,4.5189,4.4912,4.5023,2040200.0
2007-10-09 12:00:00,8.15,8.22,8.14,8.2,2319400.0,4.5023,4.5409,4.4968,4.5299,2319400.0
2007-10-09 12:30:00,8.2,8.23,8.2,8.22,2134900.0,4.5299,4.5465,4.5299,4.5409,2134900.0
2007-10-09 13:00:00,8.22,8.24,8.21,8.22,1713800.0,4.5409,4.552,4.5354,4.5409,1713800.0
2007-10-09 13:30:00,8.21,8.23,8.2,8.22,963300.0,4.5354,4.5465,4.5299,4.5409,963300.0
2007-10-09 14:00:00,8.22,8.25,8.21,8.24,1176500.0,4.5409,4.5575,4.5354,4.552,1176500.0
2007-10-09 14:30:00,8.24,8.28,8.23,8.28,2202000.0,4.552,4.5741,4.5465,4.5741,2202000.0
2007-10-09 15:00:00,8.27,8.3,8.23,8.29,3441100.0,4.5686,4.5851,4.5465,4.5796,3441100.0
2007-10-09 15:30:00,8.28,8.32,8.26,8.32,5399400.0,4.5741,4.5962,4.563,4.5962,5399400.0
2007-10-10 09:30:00,8.31,8.35,8.27,8.31,2531800.0,4.5907,4.6128,4.5686,4.5907,2531800.0
2007-10-10 10:00:00,8.3,8.32,8.23,8.3,2908300.0,4.5851,4.5962,4.5465,4.5851,2908300.0
2007-10-10 10:30:00,8.3,8.31,8.24,8.25,2006800.0,4.5851,4.5907,4.552,4.5575,2006800.0
2007-10-10 11:00:00,8.26,8.28,8.23,8.25,1595500.0,4.563,4.5741,4.5465,4.5575,1595500.0
2007-10-10 11:30:00,8.25,8.27,8.24,8.26,1915700.0,4.5575,4.5686,4.552,4.563,1915700.0
2007-10-10 12:00:00,8.25,8.27,8.24,8.24,1652400.0,4.5575,4.5686,4.552,4.552,1652400.0
2007-10-10 12:30:00,8.24,8.26,8.24,8.24,1833400.0,4.552,4.563,4.552,4.552,1833400.0
2007-10-10 13:00:00,8.25,8.26,8.22,8.23,2149100.0,4.5575,4.563,4.5409,4.5465,2149100.0
2007-10-10 13:30:00,8.23,8.25,8.22,8.25,1212300.0,4.5465,4.5575,4.5409,4.5575,1212300.0
2007-10-10 14:00:00,8.24,8.25,8.23,8.24,582700.0,4.552,4.5575,4.5465,4.552,582700.0
2007-10-10 14:30:00,8.24,8.26,8.23,8.26,1734300.0,4.552,4.563,4.5465,4.563,1734300.0
2007-10-10 15:00:00,8.26,8.29,8.23,8.23,5491600.0,4.563,4.5796,4.5465,4.5465,5491600.0
2007-10-10 15:30:00,8.24,8.25,8.19,8.22,7344500.0,4.552,4.5575,4.5244,4.5409,7344500.0
2007-10-11 09:30:00,8.32,8.62,8.31,8.6,14356500.0,4.5962,4.7619,4.5907,4.7509,14356500.0
2007-10-11 10:00:00,8.6,8.74,8.6,8.61,13475700.0,4.7509,4.8282,4.7509,4.7564,13475700.0
2007-10-11 10:30:00,8.6,8.7,8.6,8.67,5663200.0,4.7509,4.8061,4.7509,4.7895,5663200.0
2007-10-11 11:00:00,8.67,8.7,8.65,8.67,4106000.0,4.7895,4.8061,4.7785,4.7895,4106000.0
2007-10-11 11:30:00,8.67,8.8,8.65,8.78,6210900.0,4.7895,4.8614,4.7785,4.8503,6210900.0
2007-10-11 12:00:00,8.78,8.81,8.71,8.79,6815800.0,4.8503,4.8669,4.8116,4.8558,6815800.0
2007-10-11 12:30:00,8.8,8.81,8.76,8.77,4606600.0,4.8614,4.8669,4.8393,4.8448,4606600.0
2007-10-11 13:00:00,8.77,8.81,8.75,8.8,3707300.0,4.8448,4.8669,4.8337,4.8614,3707300.0
2007-10-11 13:30:00,8.8,8.81,8.78,8.81,3004300.0,4.8614,4.8669,4.8503,4.8669,3004300.0
2007-10-11 14:00:00,8.8,8.81,8.62,8.69,7190600.0,4.8614,4.8669,4.7619,4.8006,7190600.0
2007-10-11 14:30:00,8.69,8.75,8.64,8.74,4665300.0,4.8006,4.8337,4.773,4.8282,4665300.0
2007-10-11 15:00:00,8.74,8.77,8.67,8.7,5976200.0,4.8282,4.8448,4.7895,4.8061,5976200.0
2007-10-11 15:30:00,8.71,8.81,8.69,8.78,6645300.0,4.8116,4.8669,4.8006,4.8503,6645300.0
2007-10-12 09:30:00,8.81,8.99,8.81,8.96,10370200.0,4.8669,4.9663,4.8669,4.9497,10370200.0
2007-10-12 10:00:00,8.96,8.97,8.9,8.93,5387800.0,4.9497,4.9553,4.9166,4.9332,5387800.0
2007-10-12 10:30:00,8.94,8.95,8.9,8.93,4897600.0,4.9387,4.9442,4.9166,4.9332,4897600.0
2007-10-12 11:00:00,8.94,8.98,8.91,8.96,3731400.0,4.9387,4.9608,4.9221,4.9497,3731400.0
2007-10-12 11:30:00,8.95,8.99,8.92,8.93,5718700.0,4.9442,4.9663,4.9276,4.9332,5718700.0
2007-10-12 12:00:00,8.93,8.97,8.92,8.96,2524100.0,4.9332,4.9553,4.9276,4.9497,2524100.0
2007-10-12 12:30:00,8.96,8.99,8.94,8.98,3126200.0,4.9497,4.9663,4.9387,4.9608,3126200.0
2007-10-12 13:00:00,8.98,8.99,8.94,8.98,5244000.0,4.9608,4.9663,4.9387,4.9608,5244000.0
2007-10-12 13:30:00,8.98,8.99,8.96,8.96,1790600.0,4.9608,4.9663,4.9497,4.9497,1790600.0
2007-10-12 14:00:00,8.97,9.06,8.96,9.04,8683100.0,4.9553,5.005,4.9497,4.9939,8683100.0
2007-10-12 14:30:00,9.03,9.15,9.0,9.11,7999500.0,4.9884,5.0547,4.9718,5.0326,7999500.0
2007-10-12 15:00:00,9.12,9.24,9.1,9.21,12502300.0,5.0381,5.1044,5.0271,5.0879,12502300.0
2007-10-12 15:30:00,9.21,9.23,9.11,9.21,13224000.0,5.0879,5.0989,5.0326,5.0879,13224000.0
2007-10-15 09:30:00,9.2,9.2,9.07,9.11,8835400.0,5.0823,5.0823,5.0105,5.0326,8835400.0
2007-10-15 10:00:00,9.11,9.16,8.99,9.04,4996500.0,5.0326,5.0602,4.9663,4.9939,4996500.0
2007-10-15 10:30:00,9.04,9.13,9.03,9.04,4269300.0,4.9939,5.0437,4.9884,4.9939,4269300.0
2007-10-15 11:00:00,9.05,9.07,8.98,9.01,5150800.0,4.9995,5.0105,4.9608,4.9774,5150800.0
2007-10-15 11:30:00,9.01,9.05,8.99,9.02,3342600.0,4.9774,4.9995,4.9663,4.9829,3342600.0
2007-10-15 12:00:00,9.02,9.06,9.01,9.05,2294100.0,4.9829,5.005,4.9774,4.9995,2294100.0
2007-10-15 12:30:00,9.04,9.05,9.0,9.02,3593300.0,4.9939,4.9995,4.9718,4.9829,3593300.0
2007-10-15 13:00:00,9.03,9.04,9.01,9.03,1909200.0,4.9884,4.9939,4.9774,4.9884,1909200.0
2007-10-15 13:30:00,9.04,9.06,9.03,9.05,2230000.0,4.9939,5.005,4.9884,4.9995,2230000.0
2007-10-15 14:00:00,9.05,9.05,9.0,9.01,2178800.0,4.9995,4.9995,4.9718,4.9774,2178800.0
2007-10-15 14:30:00,9.01,9.02,9.0,9.01,969100.0,4.9774,4.9829,4.9718,4.9774,969100.0
2007-10-15 15:00:00,9.0,9.03,8.96,8.99,4441300.0,4.9718,4.9884,4.9497,4.9663,4441300.0
2007-10-15 15:30:00,9.0,9.03,8.98,8.99,4451400.0,4.9718,4.9884,4.9608,4.9663,4451400.0
2007-10-16 09:30:00,8.9,9.12,8.9,9.11,6941200.0,4.9166,5.0381,4.9166,5.0326,6941200.0
2007-10-16 10:00:00,9.11,9.11,8.97,9.02,4536200.0,5.0326,5.0326,4.9553,4.9829,4536200.0
2007-10-16 10:30:00,9.02,9.03,8.94,8.97,4026700.0,4.9829,4.9884,4.9387,4.9553,4026700.0
2007-10-16 11:00:00,8.97,9.0,8.92,8.94,3477200.0,4.9553,4.9718,4.9276,4.9387,3477200.0
2007-10-16 11:30:00,8.94,8.97,8.91,8.93,2823700.0,4.9387,4.9553,4.9221,4.9332,2823700.0
2007-10-16 12:00:00,8.93,8.95,8.9,8.93,5054300.0,4.9332,4.9442,4.9166,4.9332,5054300.0
2007-10-16 12:30:00,8.93,8.94,8.92,8.92,1389300.0,4.9332,4.9387,4.9276,4.9276,1389300.0
2007-10-16 13:00:00,8.92,8.92,8.83,8.86,3612200.0,4.9276,4.9276,4.8779,4.8945,3612200.0
2007-10-16 13:30:00,8.86,8.9,8.84,8.89,2118300.0,4.8945,4.9166,4.8835,4.9111,2118300.0
2007-10-16 14:00:00,8.9,8.9,8.83,8.84,2941300.0,4.9166,4.9166,4.8779,4.8835,2941300.0
2007-10-16 14:30:00,8.84,8.85,8.8,8.83,2558800.0,4.8835,4.889,4.8614,4.8779,2558800.0
2007-10-16 15:00:00,8.82,8.83,8.75,8.8,4320200.0,4.8724,4.8779,4.8337,4.8614,4320200.0
2007-10-16 15:30:00,8.8,8.85,8.77,8.78,4715800.0,4.8614,4.889,4.8448,4.8503,4715800.0
2007-10-17 09:30:00,8.92,8.95,8.75,8.77,4608700.0,4.9276,4.9442,4.8337,4.8448,4608700.0
2007-10-17 10:00:00,8.76,8.78,8.69,8.69,4301000.0,4.8393,4.8503,4.8006,4.8006,4301000.0
2007-10-17 10:30:00,8.69,8.71,8.65,8.68,3882500.0,4.8006,4.8116,4.7785,4.7951,3882500.0
2007-10-17 11:00:00,8.68,8.73,8.66,8.72,2393800.0,4.7951,4.8227,4.784,4.8172,2393800.0
2007-10-17 11:30:00,8.72,8.75,8.69,8.75,1607800.0,4.8172,4.8337,4.8006,4.8337,1607800.0
2007-10-17 12:00:00,8.75,8.75,8.7,8.7,1543200.0,4.8337,4.8337,4.8061,4.8061,1543200.0
2007-10-17 12:30:00,8.71,8.75,8.7,8.74,2183600.0,4.8116,4.8337,4.8061,4.8282,2183600.0
2007-10-17 13:00:00,8.73,8.74,8.66,8.66,2056400.0,4.8227,4.8282,4.784,4.784,2056400.0
2007-10-17 13:30:00,8.67,8.7,8.61,8.63,3104300.0,4.7895,4.8061,4.7564,4.7674,3104300.0
2007-10-17 14:00:00,8.63,8.66,8.61,8.62,2739400.0,4.7674,4.784,4.7564,4.7619,2739400.0
2007-10-17 14:30:00,8.62,8.65,8.57,8.61,3844200.0,4.7619,4.7785,4.7343,4.7564,3844200.0
2007-10-17 15:00:00,8.62,8.72,8.61,8.67,2691000.0,4.7619,4.8172,4.7564,4.7895,2691000.0
2007-10-17 15:30:00,8.67,8.71,8.61,8.7,4154100.0,4.7895,4.8116,4.7564,4.8061,4154100.0
2007-10-18 09:30:00,8.64,8.76,8.64,8.76,4053100.0,4.773,4.8393,4.773,4.8393,4053100.0
2007-10-18 10:00:00,8.77,8.84,8.73,8.81,3617600.0,4.8448,4.8835,4.8227,4.8669,3617600.0
2007-10-18 10:30:00,8.81,8.81,8.75,8.79,1447200.0,4.8669,4.8669,4.8337,4.8558,1447200.0
2007-10-18 11:00:00,8.79,8.82,8.75,8.76,1643600.0,4.8558,4.8724,4.8337,4.8393,1643600.0
2007-10-18 11:30:00,8.77,8.8,8.77,8.79,1074300.0,4.8448,4.8614,4.8448,4.8558,1074300.0
2007-10-18 12:00:00,8.78,8.8,8.78,8.79,845100.0,4.8503,4.8614,4.8503,4.8558,845100.0
2007-10-18 12:30:00,8.79,8.79,8.72,8.74,1166100.0,4.8558,4.8558,4.8172,4.8282,1166100.0
2007-10-18 13:00:00,8.74,8.75,8.7,8.75,825300.0,4.8282,4.8337,4.8061,4.8337,825300.0
2007-10-18 13:30:00,8.75,8.79,8.73,8.79,1867700.0,4.8337,4.8558,4.8227,4.8558,1867700.0
2007-10-18 14:00:00,8.78,8.79,8.72,8.75,1532500.0,4.8503,4.8558,4.8172,4.8337,1532500.0
2007-10-18 14:30:00,8.75,8.77,8.72,8.75,1832000.0,4.8337,4.8448,4.8172,4.8337,1832000.0
2007-10-18 15:00:00,8.75,8.81,8.75,8.77,2302800.0,4.8337,4.8669,4.8337,4.8448,2302800.0
2007-10-18 15:30:00,8.77,8.8,8.75,8.76,3230100.0,4.8448,4.8614,4.8337,4.8393,3230100.0
2007-10-19 09:30:00,8.73,8.75,8.6,8.6,6915100.0,4.8227,4.8337,4.7509,4.7509,6915100.0
2007-10-19 10:00:00,8.61,8.61,8.56,8.6,2533900.0,4.7564,4.7564,4.7288,4.7509,2533900.0
2007-10-19 10:30:00,8.6,8.6,8.51,8.51,2823600.0,4.7509,4.7509,4.7012,4.7012,2823600.0
2007-10-19 11:00:00,8.51,8.59,8.5,8.53,5030500.0,4.7012,4.7453,4.6956,4.7122,5030500.0
2007-10-19 11:30:00,8.53,8.54,8.51,8.51,6387500.0,4.7122,4.7177,4.7012,4.7012,6387500.0
2007-10-19 12:00:00,8.52,8.55,8.5,8.54,2509100.0,4.7067,4.7232,4.6956,4.7177,2509100.0
2007-10-19 12:30:00,8.54,8.56,8.52,8.54,1682700.0,4.7177,4.7288,4.7067,4.7177,1682700.0
2007-10-19 13:00:00,8.55,8.55,8.53,8.54,847500.0,4.7232,4.7232,4.7122,4.7177,847500.0
2007-10-19 13:30:00,8.54,8.55,8.5,8.51,1364100.0,4.7177,4.7232,4.6956,4.7012,1364100.0
2007-10-19 14:00:00,8.52,8.53,8.49,8.49,4311100.0,4.7067,4.7122,4.6901,4.6901,4311100.0
2007-10-19 14:30:00,8.49,8.5,8.42,8.42,3208500.0,4.6901,4.6956,4.6514,4.6514,3208500.0
2007-10-19 15:00:00,8.43,8.43,8.37,8.39,4600000.0,4.657,4.657,4.6238,4.6349,4600000.0
2007-10-19 15:30:00,8.39,8.41,8.34,8.39,7097500.0,4.6349,4.6459,4.6072,4.6349,7097500.0
2007-10-22 09:30:00,8.27,8.48,8.25,8.43,5770400.0,4.5686,4.6846,4.5575,4.657,5770400.0
2007-10-22 10:00:00,8.43,8.46,8.38,8.42,2776100.0,4.657,4.6735,4.6293,4.6514,2776100.0
2007-10-22 10:30:00,8.42,8.43,8.31,8.35,4070600.0,4.6514,4.657,4.5907,4.6128,4070600.0
2007-10-22 11:00:00,8.34,8.42,8.33,8.39,3740000.0,4.6072,4.6514,4.6017,4.6349,3740000.0
2007-10-22 11:30:00,8.39,8.48,8.37,8.48,3647700.0,4.6349,4.6846,4.6238,4.6846,3647700.0
2007-10-22 12:00:00,8.48,8.5,8.42,8.43,3036400.0,4.6846,4.6956,4.6514,4.657,3036400.0
2007-10-22 12:30:00,8.43,8.46,8.38,8.44,2347600.0,4.657,4.6735,4.6293,4.6625,2347600.0
2007-10-22 13:00:00,8.44,8.49,8.42,8.47,1910800.0,4.6625,4.6901,4.6514,4.6791,1910800.0
2007-10-22 13:30:00,8.48,8.52,8.37,8.39,2488800.0,4.6846,4.7067,4.6238,4.6349,2488800.0
2007-10-22 14:00:00,8.39,8.43,8.38,8.4,1731400.0,4.6349,4.657,4.6293,4.6404,1731400.0
2007-10-22 14:30:00,8.4,8.44,8.37,8.38,2469000.0,4.6404,4.6625,4.6238,4.6293,2469000.0
2007-10-22 15:00:00,8.38,8.39,8.29,8.31,3816200.0,4.6293,4.6349,4.5796,4.5907,3816200.0
2007-10-22 15:30:00,8.32,8.36,8.31,8.34,5102100.0,4.5962,4.6183,4.5907,4.6072,5102100.0
2007-10-23 09:30:00,8.48,8.53,8.41,8.48,4070700.0,4.6846,4.7122,4.6459,4.6846,4070700.0
2007-10-23 10:00:00,8.49,8.65,8.48,8.6,6112300.0,4.6901,4.7785,4.6846,4.7509,6112300.0
2007-10-23 10:30:00,8.59,8.63,8.54,8.55,3566900.0,4.7453,4.7674,4.7177,4.7232,3566900.0
2007-10-23 11:00:00,8.55,8.62,8.5,8.53,3483000.0,4.7232,4.7619,4.6956,4.7122,3483000.0
2007-10-23 11:30:00,8.52,8.57,8.48,8.55,1531700.0,4.7067,4.7343,4.6846,4.7232,1531700.0
2007-10-23 12:00:00,8.56,8.6,8.55,8.6,1247600.0,4.7288,4.7509,4.7232,4.7509,1247600.0
2007-10-23 12:30:00,8.6,8.6,8.57,8.58,1402500.0,4.7509,4.7509,4.7343,4.7398,1402500.0
2007-10-23 13:00:00,8.57,8.6,8.56,8.58,1407700.0,4.7343,4.7509,4.7288,4.7398,1407700.0
2007-10-23 13:30:00,8.58,8.59,8.56,8.58,1186000.0,4.7398,4.7453,4.7288,4.7398,1186000.0
2007-10-23 14:00:00,8.58,8.64,8.58,8.64,1536300.0,4.7398,4.773,4.7398,4.773,1536300.0
2007-10-23 14:30:00,8.63,8.65,8.59,8.59,2285200.0,4.7674,4.7785,4.7453,4.7453,2285200.0
2007-10-23 15:00:00,8.59,8.6,8.57,8.59,1397900.0,4.7453,4.7509,4.7343,4.7453,1397900.0
2007-10-23 15:30:00,8.58,8.64,8.58,8.64,2396400.0,4.7398,4.773,4.7398,4.773,2396400.0
2007-10-24 09:30:00,8.57,8.61,8.54,8.59,2230500.0,4.7343,4.7564,4.7177,4.7453,2230500.0
2007-10-24 10:00:00,8.59,8.59,8.55,8.57,2175200.0,4.7453,4.7453,4.7232,4.7343,2175200.0
2007-10-24 10:30:00,8.58,8.58,8.48,8.48,2069100.0,4.7398,4.7398,4.6846,4.6846,2069100.0
2007-10-24 11:00:00,8.48,8.52,8.45,8.5,8487100.0,4.6846,4.7067,4.668,4.6956,8487100.0
2007-10-24 11:30:00,8.49,8.5,8.43,8.46,3649000.0,4.6901,4.6956,4.657,4.6735,3649000.0
2007-10-24 12:00:00,8.46,8.49,8.41,8.46,2120800.0,4.6735,4.6901,4.6459,4.6735,2120800.0
2007-10-24 12:30:00,8.46,8.47,8.44,8.46,1238600.0,4.6735,4.6791,4.6625,4.6735,1238600.0
2007-10-24 13:00:00,8.46,8.48,8.44,8.47,1484600.0,4.6735,4.6846,4.6625,4.6791,1484600.0
2007-10-24 13:30:00,8.47,8.48,8.41,8.42,2019800.0,4.6791,4.6846,4.6459,4.6514,2019800.0
2007-10-24 14:00:00,8.43,8.46,8.4,8.46,1998900.0,4.657,4.6735,4.6404,4.6735,1998900.0
2007-10-24 14:30:00,8.45,8.53,8.44,8.52,2274600.0,4.668,4.7122,4.6625,4.7067,2274600.0
2007-10-24 15:00:00,8.52,8.59,8.52,8.57,2181900.0,4.7067,4.7453,4.7067,4.7343,2181900.0
2007-10-24 15:30:00,8.57,8.6,8.52,8.6,3109000.0,4.7343,4.7509,4.7067,4.7509,3109000.0
2007-10-25 09:30:00,8.6,8.64,8.48,8.51,1899100.0,4.7509,4.773,4.6846,4.7012,1899100.0
2007-10-25 10:00:00,8.5,8.65,8.5,8.62,3634400.0,4.6956,4.7785,4.6956,4.7619,3634400.0
2007-10-25 10:30:00,8.61,8.65,8.58,8.64,1808400.0,4.7564,4.7785,4.7398,4.773,1808400.0
2007-10-25 11:00:00,8.64,8.68,8.61,8.66,2113600.0,4.773,4.7951,4.7564,4.784,2113600.0
2007-10-25 11:30:00,8.66,8.72,8.6,8.63,2924900.0,4.784,4.8172,4.7509,4.7674,2924900.0
2007-10-25 12:00:00,8.62,8.63,8.59,8.63,3280700.0,4.7619,4.7674,4.7453,4.7674,3280700.0
2007-10-25 12:30:00,8.63,8.63,8.51,8.53,2310700.0,4.7674,4.7674,4.7012,4.7122,2310700.0
2007-10-25 13:00:00,8.53,8.55,8.48,8.51,1903000.0,4.7122,4.7232,4.6846,4.7012,1903000.0
2007-10-25 13:30:00,8.52,8.55,8.5,8.52,1866300.0,4.7067,4.7232,4.6956,4.7067,1866300.0
2007-10-25 14:00:00,8.52,8.55,8.48,8.53,2791000.0,4.7067,4.7232,4.6846,4.7122,2791000.0
2007-10-25 14:30:00,8.54,8.6,8.52,8.58,2081400.0,4.7177,4.7509,4.7067,4.7398,2081400.0
2007-10-25 15:00:00,8.59,8.62,8.58,8.61,4756200.0,4.7453,4.7619,4.7398,4.7564,4756200.0
2007-10-25 15:30:00,8.61,8.62,8.57,8.6,3463300.0,4.7564,4.7619,4.7343,4.7509,3463300.0
2007-10-26 09:30:00,8.67,8.7,8.49,8.55,4510500.0,4.7895,4.8061,4.6901,4.7232,4510500.0
2007-10-26 10:00:00,8.54,8.6,8.49,8.51,2354200.0,4.7177,4.7509,4.6901,4.7012,2354200.0
2007-10-26 10:30:00,8.51,8.56,8.5,8.51,2309900.0,4.7012,4.7288,4.6956,4.7012,2309900.0
2007-10-26 11:00:00,8.51,8.52,8.45,8.46,2557300.0,4.7012,4.7067,4.668,4.6735,2557300.0
2007-10-26 11:30:00,8.46,8.52,8.45,8.49,2063600.0,4.6735,4.7067,4.668,4.6901,2063600.0
2007-10-26 12:00:00,8.49,8.51,8.46,8.5,1464700.0,4.6901,4.7012,4.6735,4.6956,1464700.0
2007-10-26 12:30:00,8.5,8.53,8.49,8.51,1530000.0,4.6956,4.7122,4.6901,4.7012,1530000.0
2007-10-26 13:00:00,8.51,8.55,8.5,8.51,1301800.0,4.7012,4.7232,4.6956,4.7012,1301800.0
2007-10-26 13:30:00,8.51,8.52,8.47,8.5,1641200.0,4.7012,4.7067,4.6791,4.6956,1641200.0
2007-10-26 14:00:00,8.5,8.6,8.49,8.54,2148500.0,4.6956,4.7509,4.6901,4.7177,2148500.0
2007-10-26 14:30:00,8.55,8.59,8.53,8.58,1560500.0,4.7232,4.7453,4.7122,4.7398,1560500.0
2007-10-26 15:00:00,8.58,8.59,8.55,8.57,1393700.0,4.7398,4.7453,4.7232,4.7343,1393700.0
2007-10-26 15:30:00,8.58,8.67,8.57,8.67,3206100.0,4.7398,4.7895,4.7343,4.7895,3206100.0
2007-10-29 09:30:00,8.7,8.74,8.66,8.68,2692500.0,4.8061,4.8282,4.784,4.7951,2692500.0
2007-10-29 10:00:00,8.68,8.71,8.64,8.69,4980500.0,4.7951,4.8116,4.773,4.8006,4980500.0
2007-10-29 10:30:00,8.69,8.7,8.64,8.66,1410300.0,4.8006,4.8061,4.773,4.784,1410300.0
2007-10-29 11:00:00,8.66,8.7,8.65,8.7,1819400.0,4.784,4.8061,4.7785,4.8061,1819400.0
2007-10-29 11:30:00,8.69,8.71,8.67,8.68,3755000.0,4.8006,4.8116,4.7895,4.7951,3755000.0
2007-10-29 12:00:00,8.67,8.74,8.67,8.73,3631400.0,4.7895,4.8282,4.7895,4.8227,3631400.0
2007-10-29 12:30:00,8.73,8.75,8.71,8.74,2161400.0,4.8227,4.8337,4.8116,4.8282,2161400.0
2007-10-29 13:00:00,8.74,8.77,8.73,8.77,1544100.0,4.8282,4.8448,4.8227,4.8448,1544100.0
2007-10-29 13:30:00,8.77,8.84,8.75,8.81,3114800.0,4.8448,4.8835,4.8337,4.8669,3114800.0
2007-10-29 14:00:00,8.82,8.82,8.79,8.8,2056600.0,4.8724,4.8724,4.8558,4.8614,2056600.0
2007-10-29 14:30:00,8.8,8.81,8.77,8.8,2550000.0,4.8614,4.8669,4.8448,4.8614,2550000.0
2007-10-29 15:00:00,8.8,8.83,8.79,8.79,4758900.0,4.8614,4.8779,4.8558,4.8558,4758900.0
2007-10-29 15:30:00,8.8,8.81,8.75,8.76,5433200.0,4.8614,4.8669,4.8337,4.8393,5433200.0
2007-10-30 09:30:00,8.77,8.88,8.75,8.79,2561700.0,4.8448,4.9056,4.8337,4.8558,2561700.0
2007-10-30 10:00:00,8.78,8.85,8.76,8.82,2153300.0,4.8503,4.889,4.8393,4.8724,2153300.0
2007-10-30 10:30:00,8.82,8.82,8.72,8.76,2389500.0,4.8724,4.8724,4.8172,4.8393,2389500.0
2007-10-30 11:00:00,8.76,8.76,8.68,8.7,3132400.0,4.8393,4.8393,4.7951,4.8061,3132400.0
2007-10-30 11:30:00,8.7,8.74,8.69,8.73,1405900.0,4.8061,4.8282,4.8006,4.8227,1405900.0
2007-10-30 12:00:00,8.73,8.75,8.72,8.75,740700.0,4.8227,4.8337,4.8172,4.8337,740700.0
2007-10-30 12:30:00,8.74,8.76,8.72,8.74,998000.0,4.8282,4.8393,4.8172,4.8282,998000.0
2007-10-30 13:00:00,8.74,8.77,8.73,8.77,907500.0,4.8282,4.8448,4.8227,4.8448,907500.0
2007-10-30 13:30:00,8.77,8.8,8.76,8.79,1053900.0,4.8448,4.8614,4.8393,4.8558,1053900.0
2007-10-30 14:00:00,8.79,8.8,8.76,8.76,939000.0,4.8558,4.8614,4.8393,4.8393,939000.0
2007-10-30 14:30:00,8.76,8.79,8.75,8.79,823900.0,4.8393,4.8558,4.8337,4.8558,823900.0
2007-10-30 15:00:00,8.78,8.79,8.75,8.77,1293200.0,4.8503,4.8558,4.8337,4.8448,1293200.0
2007-10-30 15:30:00,8.77,8.81,8.77,8.8,6973100.0,4.8448,4.8669,4.8448,4.8614,6973100.0
2007-10-31 09:30:00,8.82,8.84,8.79,8.82,1588600.0,4.8724,4.8835,4.8558,4.8724,1588600.0
2007-10-31 10:00:00,8.82,8.87,8.81,8.85,1143500.0,4.8724,4.9,4.8669,4.889,1143500.0
2007-10-31 10:30:00,8.86,8.88,8.81,8.82,3053900.0,4.8945,4.9056,4.8669,4.8724,3053900.0
2007-10-31 11:00:00,8.81,8.83,8.78,8.8,1990200.0,4.8669,4.8779,4.8503,4.8614,1990200.0
2007-10-31 11:30:00,8.79,8.82,8.78,8.82,1525300.0,4.8558,4.8724,4.8503,4.8724,1525300.0
2007-10-31 12:00:00,8.82,8.84,8.79,8.8,1882000.0,4.8724,4.8835,4.8558,4.8614,1882000.0
2007-10-31 12:30:00,8.78,8.83,8.78,8.8,894200.0,4.8503,4.8779,4.8503,4.8614,894200.0
2007-10-31 13:00:00,8.8,8.85,8.77,8.84,2218100.0,4.8614,4.889,4.8448,4.8835,2218100.0
2007-10-31 13:30:00,8.83,8.86,8.83,8.85,20464700.0,4.8779,4.8945,4.8779,4.889,20464700.0
2007-10-31 14:00:00,8.86,8.87,8.7,8.73,3429300.0,4.8945,4.9,4.8061,4.8227,3429300.0
2007-10-31 14:30:00,8.74,8.86,8.71,8.83,4013000.0,4.8282,4.8945,4.8116,4.8779,4013000.0
2007-10-31 15:00:00,8.83,8.88,8.79,8.83,4181800.0,4.8779,4.9056,4.8558,4.8779,4181800.0
2007-10-31 15:30:00,8.82,8.87,8.81,8.85,4072200.0,4.8724,4.9,4.8669,4.889,4072200.0
2007-11-01 09:30:00,8.77,8.78,8.69,8.76,2454000.0,4.8448,4.8503,4.8006,4.8393,2454000.0
2007-11-01 10:00:00,8.76,8.76,8.71,8.73,2042600.0,4.8393,4.8393,4.8116,4.8227,2042600.0
2007-11-01 10:30:00,8.73,8.76,8.7,8.71,2201300.0,4.8227,4.8393,4.8061,4.8116,2201300.0
2007-11-01 11:00:00,8.71,8.74,8.69,8.71,3522900.0,4.8116,4.8282,4.8006,4.8116,3522900.0
2007-11-01 11:30:00,8.72,8.73,8.69,8.72,1587100.0,4.8172,4.8227,4.8006,4.8172,1587100.0
2007-11-01 12:00:00,8.71,8.82,8.7,8.77,3175900.0,4.8116,4.8724,4.8061,4.8448,3175900.0
2007-11-01 12:30:00,8.76,8.77,8.72,8.73,1225500.0,4.8393,4.8448,4.8172,4.8227,1225500.0
2007-11-01 13:00:00,8.74,8.74,8.69,8.7,1070500.0,4.8282,4.8282,4.8006,4.8061,1070500.0
2007-11-01 13:30:00,8.7,8.7,8.58,8.58,1929200.0,4.8061,4.8061,4.7398,4.7398,1929200.0
2007-11-01 14:00:00,8.58,8.64,8.58,8.6,3502700.0,4.7398,4.773,4.7398,4.7509,3502700.0
2007-11-01 14:30:00,8.61,8.63,8.6,8.6,2237700.0,4.7564,4.7674,4.7509,4.7509,2237700.0
2007-11-01 15:00:00,8.6,8.61,8.51,8.51,4869800.0,4.7509,4.7564,4.7012,4.7012,4869800.0
2007-11-01 15:30:00,8.51,8.6,8.49,8.51,8654200.0,4.7012,4.7509,4.6901,4.7012,8654200.0
2007-11-02 09:30:00,8.65,8.66,8.52,8.59,4380900.0,4.7785,4.784,4.7067,4.7453,4380900.0
2007-11-02 10:00:00,8.59,8.74,8.55,8.73,6591900.0,4.7453,4.8282,4.7232,4.8227,6591900.0
2007-11-02 10:30:00,8.74,8.82,8.73,8.79,5049600.0,4.8282,4.8724,4.8227,4.8558,5049600.0
2007-11-02 11:00:00,8.78,8.78,8.61,8.61,2524900.0,4.8503,4.8503,4.7564,4.7564,2524900.0
2007-11-02 11:30:00,8.61,8.72,8.61,8.7,2573200.0,4.7564,4.8172,4.7564,4.8061,2573200.0
2007-11-02 12:00:00,8.7,8.73,8.68,8.7,1252300.0,4.8061,4.8227,4.7951,4.8061,1252300.0
2007-11-02 12:30:00,8.71,8.76,8.7,8.75,1338100.0,4.8116,4.8393,4.8061,4.8337,1338100.0
2007-11-02 13:00:00,8.75,8.79,8.72,8.75,1291700.0,4.8337,4.8558,4.8172,4.8337,1291700.0
2007-11-02 13:30:00,8.75,8.84,8.75,8.83,3144700.0,4.8337,4.8835,4.8337,4.8779,3144700.0
2007-11-02 14:00:00,8.83,8.89,8.75,8.89,4276800.0,4.8779,4.9111,4.8337,4.9111,4276800.0
2007-11-02 14:30:00,8.88,8.9,8.83,8.85,4600000.0,4.9056,4.9166,4.8779,4.889,4600000.0
2007-11-02 15:00:00,8.85,8.86,8.8,8.86,3625200.0,4.889,4.8945,4.8614,4.8945,3625200.0
2007-11-02 15:30:00,8.86,8.96,8.85,8.93,10254300.0,4.8945,4.9497,4.889,4.9332,10254300.0
2007-11-05 09:30:00,8.99,8.99,8.76,8.87,6066400.0,4.9663,4.9663,4.8393,4.9,6066400.0
2007-11-05 10:00:00,8.86,8.89,8.76,8.78,3583100.0,4.8945,4.9111,4.8393,4.8503,3583100.0
2007-11-05 10:30:00,8.77,8.82,8.75,8.76,2863600.0,4.8448,4.8724,4.8337,4.8393,2863600.0
2007-11-05 11:00:00,8.76,8.77,8.7,8.73,3779100.0,4.8393,4.8448,4.8061,4.8227,3779100.0
2007-11-05 11:30:00,8.72,8.76,8.7,8.73,1897400.0,4.8172,4.8393,4.8061,4.8227,1897400.0
2007-11-05 12:00:00,8.73,8.74,8.67,8.68,2436600.0,4.8227,4.8282,4.7895,4.7951,2436600.0
2007-11-05 12:30:00,8.69,8.72,8.65,8.67,1897900.0,4.8006,4.8172,4.7785,4.7895,1897900.0
2007-11-05 13:00:00,8.66,8.69,8.65,8.66,1787300.0,4.784,4.8006,4.7785,4.784,1787300.0
2007-11-05 13:30:00,8.66,8.67,8.52,8.55,3523800.0,4.784,4.7895,4.7067,4.7232,3523800.0
2007-11-05 14:00:00,8.55,8.57,8.53,8.54,3231800.0,4.7232,4.7343,4.7122,4.7177,3231800.0
2007-11-05 14:30:00,8.55,8.6,8.52,8.53,2990900.0,4.7232,4.7509,4.7067,4.7122,2990900.0
2007-11-05 15:00:00,8.52,8.65,8.52,8.63,3962400.0,4.7067,4.7785,4.7067,4.7674,3962400.0
2007-11-05 15:30:00,8.62,8.69,8.62,8.66,4625500.0,4.7619,4.8006,4.7619,4.784,4625500.0
2007-11-06 09:30:00,8.75,8.75,8.56,8.64,2962900.0,4.8337,4.8337,4.7288,4.773,2962900.0
2007-11-06 10:00:00,8.63,8.67,8.58,8.61,2895900.0,4.7674,4.7895,4.7398,4.7564,2895900.0
2007-11-06 10:30:00,8.61,8.62,8.5,8.53,3101800.0,4.7564,4.7619,4.6956,4.7122,3101800.0
2007-11-06 11:00:00,8.52,8.59,8.52,8.55,1594800.0,4.7067,4.7453,4.7067,4.7232,1594800.0
2007-11-06 11:30:00,8.56,8.56,8.51,8.52,2201500.0,4.7288,4.7288,4.7012,4.7067,2201500.0
2007-11-06 12:00:00,8.52,8.56,8.5,8.55,1634000.0,4.7067,4.7288,4.6956,4.7232,1634000.0
2007-11-06 12:30:00,8.54,8.58,8.53,8.56,1414300.0,4.7177,4.7398,4.7122,4.7288,1414300.0
2007-11-06 13:00:00,8.55,8.58,8.53,8.55,1439900.0,4.7232,4.7398,4.7122,4.7232,1439900.0
2007-11-06 13:30:00,8.55,8.61,8.54,8.6,1766700.0,4.7232,4.7564,4.7177,4.7509,1766700.0
2007-11-06 14:00:00,8.61,8.61,8.55,8.56,2094000.0,4.7564,4.7564,4.7232,4.7288,2094000.0
2007-11-06 14:30:00,8.56,8.57,8.54,8.56,2307000.0,4.7288,4.7343,4.7177,4.7288,2307000.0
2007-11-06 15:00:00,8.55,8.62,8.55,8.62,1508300.0,4.7232,4.7619,4.7232,4.7619,1508300.0
2007-11-06 15:30:00,8.62,8.63,8.59,8.61,3411400.0,4.7619,4.7674,4.7453,4.7564,3411400.0
2007-11-07 09:30:00,8.49,8.55,8.41,8.47,5476000.0,4.6901,4.7232,4.6459,4.6791,5476000.0
2007-11-07 10:00:00,8.48,8.55,8.45,8.5,2342800.0,4.6846,4.7232,4.668,4.6956,2342800.0
2007-11-07 10:30:00,8.51,8.6,8.47,8.56,4095100.0,4.7012,4.7509,4.6791,4.7288,4095100.0
2007-11-07 11:00:00,8.56,8.57,8.46,8.48,3052600.0,4.7288,4.7343,4.6735,4.6846,3052600.0
2007-11-07 11:30:00,8.48,8.48,8.4,8.44,3303200.0,4.6846,4.6846,4.6404,4.6625,3303200.0
2007-11-07 12:00:00,8.44,8.44,8.36,8.42,3168600.0,4.6625,4.6625,4.6183,4.6514,3168600.0
2007-11-07 12:30:00,8.41,8.44,8.36,8.36,1594900.0,4.6459,4.6625,4.6183,4.6183,1594900.0
2007-11-07 13:00:00,8.36,8.37,8.26,8.29,4491900.0,4.6183,4.6238,4.563,4.5796,4491900.0
2007-11-07 13:30:00,8.28,8.31,8.26,8.27,2423600.0,4.5741,4.5907,4.563,4.5686,2423600.0
2007-11-07 14:00:00,8.27,8.33,8.26,8.32,2716000.0,4.5686,4.6017,4.563,4.5962,2716000.0
2007-11-07 14:30:00,8.33,8.37,8.27,8.3,3131100.0,4.6017,4.6238,4.5686,4.5851,3131100.0
2007-11-07 15:00:00,8.29,8.34,8.28,8.31,3414500.0,4.5796,4.6072,4.5741,4.5907,3414500.0
2007-11-07 15:30:00,8.31,8.32,8.25,8.25,7483800.0,4.5907,4.5962,4.5575,4.5575,7483800.0
2007-11-08 09:30:00,8.61,8.63,8.38,8.5,12030800.0,4.7564,4.7674,4.6293,4.6956,12030800.0
2007-11-08 10:00:00,8.5,8.5,8.33,8.39,5168500.0,4.6956,4.6956,4.6017,4.6349,5168500.0
2007-11-08 10:30:00,8.39,8.44,8.35,8.4,3295900.0,4.6349,4.6625,4.6128,4.6404,3295900.0
2007-11-08 11:00:00,8.4,8.47,8.38,8.39,2839200.0,4.6404,4.6791,4.6293,4.6349,2839200.0
2007-11-08 11:30:00,8.39,8.41,8.25,8.27,3293700.0,4.6349,4.6459,4.5575,4.5686,3293700.0
2007-11-08 12:00:00,8.27,8.32,8.2,8.21,3333500.0,4.5686,4.5962,4.5299,4.5354,3333500.0
2007-11-08 12:30:00,8.21,8.23,8.13,8.18,4206300.0,4.5354,4.5465,4.4912,4.5189,4206300.0
2007-11-08 13:00:00,8.19,8.19,8.1,8.16,3558100.0,4.5244,4.5244,4.4747,4.5078,3558100.0
2007-11-08 13:30:00,8.15,8.31,8.15,8.31,6837100.0,4.5023,4.5907,4.5023,4.5907,6837100.0
2007-11-08 14:00:00,8.31,8.36,8.28,8.31,3375400.0,4.5907,4.6183,4.5741,4.5907,3375400.0
2007-11-08 14:30:00,8.31,8.37,8.26,8.37,4565800.0,4.5907,4.6238,4.563,4.6238,4565800.0
2007-11-08 15:00:00,8.37,8.53,8.37,8.49,6422100.0,4.6238,4.7122,4.6238,4.6901,6422100.0
2007-11-08 15:30:00,8.49,8.6,8.35,8.46,7294400.0,4.6901,4.7509,4.6128,4.6735,7294400.0
2007-11-09 09:30:00,8.39,8.41,8.28,8.28,7075600.0,4.6349,4.6459,4.5741,4.5741,7075600.0
2007-11-09 10:00:00,8.27,8.4,8.22,8.36,6460300.0,4.5686,4.6404,4.5409,4.6183,6460300.0
2007-11-09 10:30:00,8.37,8.4,8.32,8.37,2391100.0,4.6238,4.6404,4.5962,4.6238,2391100.0
2007-11-09 11:00:00,8.37,8.39,8.29,8.35,3364800.0,4.6238,4.6349,4.5796,4.6128,3364800.0
2007-11-09 11:30:00,8.36,8.44,8.35,8.42,2320800.0,4.6183,4.6625,4.6128,4.6514,2320800.0
2007-11-09 12:00:00,8.41,8.42,8.39,8.41,1566400.0,4.6459,4.6514,4.6349,4.6459,1566400.0
2007-11-09 12:30:00,8.41,8.5,8.4,8.44,2400600.0,4.6459,4.6956,4.6404,4.6625,2400600.0
2007-11-09 13:00:00,8.43,8.48,8.4,8.48,1683800.0,4.657,4.6846,4.6404,4.6846,1683800.0
2007-11-09 13:30:00,8.47,8.5,8.36,8.37,3004800.0,4.6791,4.6956,4.6183,4.6238,3004800.0
2007-11-09 14:00:00,8.37,8.45,8.33,8.38,3747700.0,4.6238,4.668,4.6017,4.6293,3747700.0
2007-11-09 14:30:00,8.39,8.42,8.36,8.38,2837200.0,4.6349,4.6514,4.6183,4.6293,2837200.0
2007-11-09 15:00:00,8.38,8.4,8.33,8.35,3081100.0,4.6293,4.6404,4.6017,4.6128,3081100.0
2007-11-09 15:30:00,8.35,8.35,8.2,8.21,7543700.0,4.6128,4.6128,4.5299,4.5354,7543700.0
2007-11-12 09:30:00,8.29,8.29,8.17,8.18,4275400.0,4.5796,4.5796,4.5133,4.5189,4275400.0
2007-11-12 10:00:00,8.19,8.19,8.07,8.09,6797200.0,4.5244,4.5244,4.4581,4.4691,6797200.0
2007-11-12 10:30:00,8.09,8.1,8.02,8.09,5144200.0,4.4691,4.4747,4.4305,4.4691,5144200.0
2007-11-12 11:00:00,8.1,8.11,8.06,8.09,2884900.0,4.4747,4.4802,4.4526,4.4691,2884900.0
2007-11-12 11:30:00,8.09,8.11,8.02,8.03,2854800.0,4.4691,4.4802,4.4305,4.436,2854800.0
2007-11-12 12:00:00,8.03,8.09,8.01,8.06,2623300.0,4.436,4.4691,4.4249,4.4526,2623300.0
2007-11-12 12:30:00,8.06,8.06,8.02,8.03,1992400.0,4.4526,4.4526,4.4305,4.436,1992400.0
2007-11-12 13:00:00,8.03,8.06,8.02,8.05,1422300.0,4.436,4.4526,4.4305,4.447,1422300.0
2007-11-12 13:30:00,8.05,8.05,7.87,7.9,7566500.0,4.447,4.447,4.3476,4.3642,7566500.0
2007-11-12 14:00:00,7.91,7.91,7.74,7.84,8597500.0,4.3697,4.3697,4.2758,4.331,8597500.0
2007-11-12 14:30:00,7.84,7.93,7.83,7.91,4703300.0,4.331,4.3807,4.3255,4.3697,4703300.0
2007-11-12 15:00:00,7.91,7.97,7.75,7.91,3646600.0,4.3697,4.4028,4.2813,4.3697,3646600.0
2007-11-12 15:30:00,7.9,8.1,7.86,7.9,9588300.0,4.3642,4.4747,4.3421,4.3642,9588300.0
2007-11-13 09:30:00,8.02,8.07,7.87,7.95,4933600.0,4.4305,4.4581,4.3476,4.3918,4933600.0
2007-11-13 10:00:00,7.95,8.0,7.92,7.97,3171100.0,4.3918,4.4194,4.3752,4.4028,3171100.0
2007-11-13 10:30:00,7.98,7.98,7.89,7.9,3402800.0,4.4084,4.4084,4.3586,4.3642,3402800.0
2007-11-13 11:00:00,7.91,7.99,7.89,7.97,2059700.0,4.3697,4.4139,4.3586,4.4028,2059700.0
2007-11-13 11:30:00,7.96,7.98,7.93,7.96,1763300.0,4.3973,4.4084,4.3807,4.3973,1763300.0
2007-11-13 12:00:00,7.95,7.97,7.9,7.95,1641900.0,4.3918,4.4028,4.3642,4.3918,1641900.0
2007-11-13 12:30:00,7.94,7.95,7.91,7.93,1254100.0,4.3863,4.3918,4.3697,4.3807,1254100.0
2007-11-13 13:00:00,7.93,7.97,7.92,7.97,1842200.0,4.3807,4.4028,4.3752,4.4028,1842200.0
2007-11-13 13:30:00,7.97,7.98,7.93,7.93,5779600.0,4.4028,4.4084,4.3807,4.3807,5779600.0
2007-11-13 14:00:00,7.94,8.03,7.9,7.98,5875300.0,4.3863,4.436,4.3642,4.4084,5875300.0
2007-11-13 14:30:00,7.98,7.99,7.93,7.95,4100300.0,4.4084,4.4139,4.3807,4.3918,4100300.0
2007-11-13 15:00:00,7.95,7.99,7.94,7.96,3282700.0,4.3918,4.4139,4.3863,4.3973,3282700.0
2007-11-13 15:30:00,7.95,8.02,7.95,7.99,7978700.0,4.3918,4.4305,4.3918,4.4139,7978700.0
2007-11-14 09:30:00,8.07,8.08,7.88,7.91,5812700.0,4.4581,4.4636,4.3531,4.3697,5812700.0
2007-11-14 10:00:00,7.91,7.95,7.87,7.92,3345100.0,4.3697,4.3918,4.3476,4.3752,3345100.0
2007-11-14 10:30:00,7.92,7.94,7.86,7.92,5700800.0,4.3752,4.3863,4.3421,4.3752,5700800.0
2007-11-14 11:00:00,7.92,7.98,7.9,7.95,2593000.0,4.3752,4.4084,4.3642,4.3918,2593000.0
2007-11-14 11:30:00,7.95,8.0,7.92,7.96,2857100.0,4.3918,4.4194,4.3752,4.3973,2857100.0
2007-11-14 12:00:00,7.96,7.99,7.93,7.98,2634600.0,4.3973,4.4139,4.3807,4.4084,2634600.0
2007-11-14 12:30:00,7.97,7.98,7.94,7.95,950800.0,4.4028,4.4084,4.3863,4.3918,950800.0
2007-11-14 13:00:00,7.94,7.99,7.93,7.99,2100300.0,4.3863,4.4139,4.3807,4.4139,2100300.0
2007-11-14 13:30:00,7.99,8.05,7.98,8.03,3703500.0,4.4139,4.447,4.4084,4.436,3703500.0
2007-11-14 14:00:00,8.02,8.15,7.98,8.13,5062000.0,4.4305,4.5023,4.4084,4.4912,5062000.0
2007-11-14 14:30:00,8.12,8.15,8.08,8.09,3251900.0,4.4857,4.5023,4.4636,4.4691,3251900.0
2007-11-14 15:00:00,8.09,8.12,8.08,8.12,2020300.0,4.4691,4.4857,4.4636,4.4857,2020300.0
2007-11-14 15:30:00,8.11,8.12,7.95,7.96,5578700.0,4.4802,4.4857,4.3918,4.3973,5578700.0
2007-11-15 09:30:00,7.98,8.0,7.87,7.95,3494900.0,4.4084,4.4194,4.3476,4.3918,3494900.0
2007-11-15 10:00:00,7.95,8.02,7.9,8.0,2083900.0,4.3918,4.4305,4.3642,4.4194,2083900.0
2007-11-15 10:30:00,7.99,8.05,7.94,7.96,2782400.0,4.4139,4.447,4.3863,4.3973,2782400.0
2007-11-15 11:00:00,7.96,8.01,7.96,7.99,2368400.0,4.3973,4.4249,4.3973,4.4139,2368400.0
2007-11-15 11:30:00,7.98,7.99,7.93,7.95,1660700.0,4.4084,4.4139,4.3807,4.3918,1660700.0
2007-11-15 12:00:00,7.95,8.0,7.94,7.94,1464600.0,4.3918,4.4194,4.3863,4.3863,1464600.0
2007-11-15 12:30:00,7.94,7.95,7.9,7.92,1461300.0,4.3863,4.3918,4.3642,4.3752,1461300.0
2007-11-15 13:00:00,7.91,7.94,7.91,7.92,807200.0,4.3697,4.3863,4.3697,4.3752,807200.0
2007-11-15 13:30:00,7.92,7.94,7.9,7.9,2042500.0,4.3752,4.3863,4.3642,4.3642,2042500.0
2007-11-15 14:00:00,7.91,7.91,7.86,7.9,3190100.0,4.3697,4.3697,4.3421,4.3642,3190100.0
2007-11-15 14:30:00,7.89,7.9,7.76,7.78,6306200.0,4.3586,4.3642,4.2868,4.2979,6306200.0
2007-11-15 15:00:00,7.79,7.85,7.76,7.8,3756000.0,4.3034,4.3366,4.2868,4.3089,3756000.0
2007-11-15 15:30:00,7.8,7.81,7.75,7.78,6122200.0,4.3089,4.3145,4.2813,4.2979,6122200.0
2007-11-16 09:30:00,7.94,7.94,7.78,7.79,6220300.0,4.3863,4.3863,4.2979,4.3034,6220300.0
2007-11-16 10:00:00,7.79,7.8,7.71,7.74,5949900.0,4.3034,4.3089,4.2592,4.2758,5949900.0
2007-11-16 10:30:00,7.74,7.75,7.7,7.75,2793400.0,4.2758,4.2813,4.2537,4.2813,2793400.0
2007-11-16 11:00:00,7.75,7.79,7.73,7.75,2786500.0,4.2813,4.3034,4.2703,4.2813,2786500.0
2007-11-16 11:30:00,7.74,7.79,7.73,7.75,2101100.0,4.2758,4.3034,4.2703,4.2813,2101100.0
2007-11-16 12:00:00,7.74,7.77,7.74,7.76,1941000.0,4.2758,4.2924,4.2758,4.2868,1941000.0
2007-11-16 12:30:00,7.76,7.77,7.74,7.74,1109500.0,4.2868,4.2924,4.2758,4.2758,1109500.0
2007-11-16 13:00:00,7.74,7.76,7.73,7.73,1568400.0,4.2758,4.2868,4.2703,4.2703,1568400.0
2007-11-16 13:30:00,7.74,7.78,7.72,7.72,1987900.0,4.2758,4.2979,4.2647,4.2647,1987900.0
2007-11-16 14:00:00,7.73,7.73,7.66,7.68,2127900.0,4.2703,4.2703,4.2316,4.2426,2127900.0
2007-11-16 14:30:00,7.69,7.69,7.64,7.65,3710000.0,4.2482,4.2482,4.2205,4.2261,3710000.0
2007-11-16 15:00:00,7.65,7.66,7.62,7.63,3512700.0,4.2261,4.2316,4.2095,4.215,3512700.0
2007-11-16 15:30:00,7.64,7.74,7.62,7.7,6691600.0,4.2205,4.2758,4.2095,4.2537,6691600.0
2007-11-19 09:30:00,7.65,7.66,7.55,7.56,4601200.0,4.2261,4.2316,4.1708,4.1763,4601200.0
2007-11-19 10:00:00,7.56,7.59,7.53,7.55,4297100.0,4.1763,4.1929,4.1598,4.1708,4297100.0
2007-11-19 10:30:00,7.55,7.56,7.5,7.5,4069500.0,4.1708,4.1763,4.1432,4.1432,4069500.0
2007-11-19 11:00:00,7.51,7.53,7.5,7.5,3746800.0,4.1487,4.1598,4.1432,4.1432,3746800.0
2007-11-19 11:30:00,7.5,7.52,7.42,7.45,6142800.0,4.1432,4.1543,4.099,4.1156,6142800.0
2007-11-19 12:00:00,7.45,7.5,7.44,7.48,2612100.0,4.1156,4.1432,4.1101,4.1322,2612100.0
2007-11-19 12:30:00,7.49,7.49,7.44,7.46,1192900.0,4.1377,4.1377,4.1101,4.1211,1192900.0
2007-11-19 13:00:00,7.46,7.48,7.44,7.47,1416200.0,4.1211,4.1322,4.1101,4.1266,1416200.0
2007-11-19 13:30:00,7.47,7.49,7.43,7.44,1503700.0,4.1266,4.1377,4.1045,4.1101,1503700.0
2007-11-19 14:00:00,7.45,7.47,7.44,7.47,2613500.0,4.1156,4.1266,4.1101,4.1266,2613500.0
2007-11-19 14:30:00,7.46,7.47,7.42,7.43,3002600.0,4.1211,4.1266,4.099,4.1045,3002600.0
2007-11-19 15:00:00,7.43,7.46,7.38,7.42,4456200.0,4.1045,4.1211,4.0769,4.099,4456200.0
2007-11-19 15:30:00,7.41,7.43,7.33,7.34,8150200.0,4.0935,4.1045,4.0493,4.0548,8150200.0
2007-11-20 09:30:00,7.46,7.46,7.29,7.31,6721500.0,4.1211,4.1211,4.0272,4.0382,6721500.0
2007-11-20 10:00:00,7.3,7.42,7.3,7.32,5146600.0,4.0327,4.099,4.0327,4.0438,5146600.0
2007-11-20 10:30:00,7.32,7.38,7.31,7.36,1942200.0,4.0438,4.0769,4.0382,4.0659,1942200.0
2007-11-20 11:00:00,7.36,7.38,7.33,7.35,1970000.0,4.0659,4.0769,4.0493,4.0603,1970000.0
2007-11-20 11:30:00,7.35,7.36,7.3,7.33,2799200.0,4.0603,4.0659,4.0327,4.0493,2799200.0
2007-11-20 12:00:00,7.33,7.33,7.2,7.22,9197500.0,4.0493,4.0493,3.9775,3.9885,9197500.0
2007-11-20 12:30:00,7.21,7.22,7.11,7.15,3238700.0,3.983,3.9885,3.9278,3.9499,3238700.0
2007-11-20 13:00:00,7.15,7.16,7.01,7.02,6067600.0,3.9499,3.9554,3.8725,3.878,6067600.0
2007-11-20 13:30:00,7.01,7.17,7.01,7.14,3407600.0,3.8725,3.9609,3.8725,3.9443,3407600.0
2007-11-20 14:00:00,7.14,7.19,7.04,7.04,4883100.0,3.9443,3.9719,3.8891,3.8891,4883100.0
2007-11-20 14:30:00,7.05,7.17,7.04,7.1,3107900.0,3.8946,3.9609,3.8891,3.9222,3107900.0
2007-11-20 15:00:00,7.09,7.15,7.03,7.15,4909800.0,3.9167,3.9499,3.8836,3.9499,4909800.0
2007-11-20 15:30:00,7.14,7.27,7.14,7.26,7155700.0,3.9443,4.0161,3.9443,4.0106,7155700.0
2007-11-21 09:30:00,7.05,7.06,6.87,6.99,14654400.0,3.8946,3.9001,3.7952,3.8615,14654400.0
2007-11-21 10:00:00,6.99,7.01,6.95,6.98,4387100.0,3.8615,3.8725,3.8394,3.8559,4387100.0
2007-11-21 10:30:00,6.98,7.03,6.92,6.97,6355200.0,3.8559,3.8836,3.8228,3.8504,6355200.0
2007-11-21 11:00:00,6.97,6.98,6.91,6.97,2647000.0,3.8504,3.8559,3.8173,3.8504,2647000.0
2007-11-21 11:30:00,6.97,6.99,6.92,6.95,3736600.0,3.8504,3.8615,3.8228,3.8394,3736600.0
2007-11-21 12:00:00,6.96,7.01,6.95,6.96,2270300.0,3.8449,3.8725,3.8394,3.8449,2270300.0
2007-11-21 12:30:00,6.95,7.15,6.94,7.09,8324900.0,3.8394,3.9499,3.8338,3.9167,8324900.0
2007-11-21 13:00:00,7.1,7.14,7.03,7.03,5671400.0,3.9222,3.9443,3.8836,3.8836,5671400.0
2007-11-21 13:30:00,7.03,7.05,7.0,7.03,2619800.0,3.8836,3.8946,3.867,3.8836,2619800.0
2007-11-21 14:00:00,7.03,7.06,7.02,7.05,3579900.0,3.8836,3.9001,3.878,3.8946,3579900.0
2007-11-21 14:30:00,7.04,7.09,7.04,7.06,2821400.0,3.8891,3.9167,3.8891,3.9001,2821400.0
2007-11-21 15:00:00,7.06,7.11,7.01,7.01,5254700.0,3.9001,3.9278,3.8725,3.8725,5254700.0
2007-11-21 15:30:00,7.01,7.02,6.93,6.95,7854800.0,3.8725,3.878,3.8283,3.8394,7854800.0
2007-11-23 09:30:00,7.12,7.14,7.02,7.08,5312800.0,3.9333,3.9443,3.878,3.9112,5312800.0
2007-11-23 10:00:00,7.08,7.09,7.05,7.05,2598000.0,3.9112,3.9167,3.8946,3.8946,2598000.0
2007-11-23 10:30:00,7.05,7.1,7.05,7.1,2371800.0,3.8946,3.9222,3.8946,3.9222,2371800.0
2007-11-23 11:00:00,7.09,7.18,7.09,7.18,3325300.0,3.9167,3.9664,3.9167,3.9664,3325300.0
2007-11-23 11:30:00,7.17,7.18,7.14,7.17,2741100.0,3.9609,3.9664,3.9443,3.9609,2741100.0
2007-11-23 12:00:00,7.18,7.23,7.16,7.22,2576500.0,3.9664,3.994,3.9554,3.9885,2576500.0
2007-11-23 12:30:00,7.21,7.22,7.16,7.18,4563000.0,3.983,3.9885,3.9554,3.9664,4563000.0
2007-11-26 09:30:00,7.25,7.28,7.12,7.16,3728400.0,4.0051,4.0217,3.9333,3.9554,3728400.0
2007-11-26 10:00:00,7.16,7.16,7.06,7.07,2431500.0,3.9554,3.9554,3.9001,3.9057,2431500.0
2007-11-26 10:30:00,7.06,7.08,7.03,7.05,2634500.0,3.9001,3.9112,3.8836,3.8946,2634500.0
2007-11-26 11:00:00,7.05,7.07,7.04,7.06,3083800.0,3.8946,3.9057,3.8891,3.9001,3083800.0
2007-11-26 11:30:00,7.06,7.09,7.05,7.06,1991500.0,3.9001,3.9167,3.8946,3.9001,1991500.0
2007-11-26 12:00:00,7.06,7.08,7.05,7.08,1877000.0,3.9001,3.9112,3.8946,3.9112,1877000.0
2007-11-26 12:30:00,7.08,7.08,7.06,7.06,1371200.0,3.9112,3.9112,3.9001,3.9001,1371200.0
2007-11-26 13:00:00,7.06,7.07,7.05,7.06,1182300.0,3.9001,3.9057,3.8946,3.9001,1182300.0
2007-11-26 13:30:00,7.06,7.07,7.05,7.06,1434200.0,3.9001,3.9057,3.8946,3.9001,1434200.0
2007-11-26 14:00:00,7.06,7.12,7.05,7.1,3007700.0,3.9001,3.9333,3.8946,3.9222,3007700.0
2007-11-26 14:30:00,7.1,7.13,7.09,7.11,1967900.0,3.9222,3.9388,3.9167,3.9278,1967900.0
2007-11-26 15:00:00,7.11,7.11,7.03,7.04,4256800.0,3.9278,3.9278,3.8836,3.8891,4256800.0
2007-11-26 15:30:00,7.04,7.06,7.0,7.03,5026700.0,3.8891,3.9001,3.867,3.8836,5026700.0
2007-11-27 09:30:00,7.11,7.11,6.99,7.02,4526700.0,3.9278,3.9278,3.8615,3.878,4526700.0
2007-11-27 10:00:00,7.01,7.02,6.93,6.98,2930300.0,3.8725,3.878,3.8283,3.8559,2930300.0
2007-11-27 10:30:00,6.98,7.01,6.97,6.99,3023600.0,3.8559,3.8725,3.8504,3.8615,3023600.0
2007-11-27 11:00:00,6.99,7.01,6.97,6.98,2343900.0,3.8615,3.8725,3.8504,3.8559,2343900.0
2007-11-27 11:30:00,6.98,7.0,6.95,6.98,1753700.0,3.8559,3.867,3.8394,3.8559,1753700.0
2007-11-27 12:00:00,6.99,6.99,6.95,6.96,1362200.0,3.8615,3.8615,3.8394,3.8449,1362200.0
2007-11-27 12:30:00,6.96,6.99,6.95,6.97,954400.0,3.8449,3.8615,3.8394,3.8504,954400.0
2007-11-27 13:00:00,6.98,6.99,6.96,6.98,1475600.0,3.8559,3.8615,3.8449,3.8559,1475600.0
2007-11-27 13:30:00,6.98,6.98,6.95,6.96,882600.0,3.8559,3.8559,3.8394,3.8449,882600.0
2007-11-27 14:00:00,6.95,6.97,6.93,6.95,2344500.0,3.8394,3.8504,3.8283,3.8394,2344500.0
2007-11-27 14:30:00,6.95,6.96,6.91,6.95,2526900.0,3.8394,3.8449,3.8173,3.8394,2526900.0
2007-11-27 15:00:00,6.95,6.96,6.92,6.95,2691700.0,3.8394,3.8449,3.8228,3.8394,2691700.0
2007-11-27 15:30:00,6.95,7.09,6.94,7.09,5730200.0,3.8394,3.9167,3.8338,3.9167,5730200.0
2007-11-28 09:30:00,7.15,7.2,7.11,7.18,3308600.0,3.9499,3.9775,3.9278,3.9664,3308600.0
2007-11-28 10:00:00,7.18,7.2,7.13,7.19,1909300.0,3.9664,3.9775,3.9388,3.9719,1909300.0
2007-11-28 10:30:00,7.2,7.23,7.18,7.23,2228200.0,3.9775,3.994,3.9664,3.994,2228200.0
2007-11-28 11:00:00,7.22,7.25,7.19,7.25,2189200.0,3.9885,4.0051,3.9719,4.0051,2189200.0
2007-11-28 11:30:00,7.25,7.32,7.24,7.32,3519700.0,4.0051,4.0438,3.9996,4.0438,3519700.0
2007-11-28 12:00:00,7.32,7.33,7.26,7.28,2613400.0,4.0438,4.0493,4.0106,4.0217,2613400.0
2007-11-28 12:30:00,7.28,7.31,7.26,7.27,2573900.0,4.0217,4.0382,4.0106,4.0161,2573900.0
2007-11-28 13:00:00,7.27,7.3,7.24,7.3,1298600.0,4.0161,4.0327,3.9996,4.0327,1298600.0
2007-11-28 13:30:00,7.3,7.35,7.27,7.34,3205500.0,4.0327,4.0603,4.0161,4.0548,3205500.0
2007-11-28 14:00:00,7.33,7.36,7.32,7.34,2440900.0,4.0493,4.0659,4.0438,4.0548,2440900.0
2007-11-28 14:30:00,7.34,7.35,7.3,7.34,3133800.0,4.0548,4.0603,4.0327,4.0548,3133800.0
2007-11-28 15:00:00,7.35,7.38,7.34,7.35,2465300.0,4.0603,4.0769,4.0548,4.0603,2465300.0
2007-11-28 15:30:00,7.36,7.39,7.32,7.35,7559300.0,4.0659,4.0824,4.0438,4.0603,7559300.0
2007-11-29 09:30:00,7.36,7.36,7.24,7.32,3384600.0,4.0659,4.0659,3.9996,4.0438,3384600.0
2007-11-29 10:00:00,7.31,7.36,7.26,7.28,2233400.0,4.0382,4.0659,4.0106,4.0217,2233400.0
2007-11-29 10:30:00,7.27,7.32,7.27,7.28,1667600.0,4.0161,4.0438,4.0161,4.0217,1667600.0
2007-11-29 11:00:00,7.27,7.37,7.26,7.37,3664100.0,4.0161,4.0714,4.0106,4.0714,3664100.0
2007-11-29 11:30:00,7.37,7.38,7.28,7.34,2283800.0,4.0714,4.0769,4.0217,4.0548,2283800.0
2007-11-29 12:00:00,7.34,7.36,7.32,7.35,1481300.0,4.0548,4.0659,4.0438,4.0603,1481300.0
2007-11-29 12:30:00,7.35,7.35,7.27,7.28,1268200.0,4.0603,4.0603,4.0161,4.0217,1268200.0
2007-11-29 13:00:00,7.28,7.29,7.24,7.25,2350000.0,4.0217,4.0272,3.9996,4.0051,2350000.0
2007-11-29 13:30:00,7.25,7.3,7.25,7.29,1028400.0,4.0051,4.0327,4.0051,4.0272,1028400.0
2007-11-29 14:00:00,7.29,7.33,7.27,7.31,1119000.0,4.0272,4.0493,4.0161,4.0382,1119000.0
2007-11-29 14:30:00,7.32,7.32,7.28,7.3,1548100.0,4.0438,4.0438,4.0217,4.0327,1548100.0
2007-11-29 15:00:00,7.29,7.31,7.25,7.3,3124200.0,4.0272,4.0382,4.0051,4.0327,3124200.0
2007-11-29 15:30:00,7.29,7.37,7.28,7.29,4785500.0,4.0272,4.0714,4.0217,4.0272,4785500.0
2007-11-30 09:30:00,7.41,7.57,7.4,7.5,6338400.0,4.0935,4.1819,4.088,4.1432,6338400.0
2007-11-30 10:00:00,7.51,7.52,7.43,7.45,2457600.0,4.1487,4.1543,4.1045,4.1156,2457600.0
2007-11-30 10:30:00,7.45,7.5,7.43,7.47,1601000.0,4.1156,4.1432,4.1045,4.1266,1601000.0
2007-11-30 11:00:00,7.48,7.48,7.4,7.44,1768100.0,4.1322,4.1322,4.088,4.1101,1768100.0
2007-11-30 11:30:00,7.43,7.44,7.38,7.42,2345100.0,4.1045,4.1101,4.0769,4.099,2345100.0
2007-11-30 12:00:00,7.42,7.44,7.4,7.43,1391400.0,4.099,4.1101,4.088,4.1045,1391400.0
2007-11-30 12:30:00,7.43,7.44,7.42,7.43,1802300.0,4.1045,4.1101,4.099,4.1045,1802300.0
2007-11-30 13:00:00,7.43,7.47,7.42,7.47,1141700.0,4.1045,4.1266,4.099,4.1266,1141700.0
2007-11-30 13:30:00,7.46,7.47,7.42,7.44,1591900.0,4.1211,4.1266,4.099,4.1101,1591900.0
2007-11-30 14:00:00,7.44,7.49,7.4,7.46,2713900.0,4.1101,4.1377,4.088,4.1211,2713900.0
2007-11-30 14:30:00,7.46,7.51,7.44,7.44,2490800.0,4.1211,4.1487,4.1101,4.1101,2490800.0
2007-11-30 15:00:00,7.44,7.46,7.38,7.43,4079300.0,4.1101,4.1211,4.0769,4.1045,4079300.0
2007-11-30 15:30:00,7.42,7.55,7.42,7.52,8442000.0,4.099,4.1708,4.099,4.1543,8442000.0
2007-12-03 09:30:00,7.52,7.52,7.38,7.4,2622800.0,4.1543,4.1543,4.0769,4.088,2622800.0
2007-12-03 10:00:00,7.39,7.44,7.3,7.31,3122900.0,4.0824,4.1101,4.0327,4.0382,3122900.0
2007-12-03 10:30:00,7.31,7.39,7.31,7.39,2341700.0,4.0382,4.0824,4.0382,4.0824,2341700.0
2007-12-03 11:00:00,7.39,7.39,7.35,7.36,1635700.0,4.0824,4.0824,4.0603,4.0659,1635700.0
2007-12-03 11:30:00,7.36,7.4,7.35,7.38,2845900.0,4.0659,4.088,4.0603,4.0769,2845900.0
2007-12-03 12:00:00,7.38,7.43,7.35,7.37,4636200.0,4.0769,4.1045,4.0603,4.0714,4636200.0
2007-12-03 12:30:00,7.36,7.38,7.35,7.36,1420000.0,4.0659,4.0769,4.0603,4.0659,1420000.0
2007-12-03 13:00:00,7.35,7.39,7.35,7.36,1229900.0,4.0603,4.0824,4.0603,4.0659,1229900.0
2007-12-03 13:30:00,7.35,7.37,7.31,7.33,1879600.0,4.0603,4.0714,4.0382,4.0493,1879600.0
2007-12-03 14:00:00,7.34,7.36,7.31,7.31,1530000.0,4.0548,4.0659,4.0382,4.0382,1530000.0
2007-12-03 14:30:00,7.31,7.32,7.29,7.31,1642300.0,4.0382,4.0438,4.0272,4.0382,1642300.0
2007-12-03 15:00:00,7.31,7.31,7.23,7.24,2655600.0,4.0382,4.0382,3.994,3.9996,2655600.0
2007-12-03 15:30:00,7.24,7.27,7.23,7.23,4186800.0,3.9996,4.0161,3.994,3.994,4186800.0
2007-12-04 09:30:00,7.2,7.24,7.13,7.17,2812000.0,3.9775,3.9996,3.9388,3.9609,2812000.0
2007-12-04 10:00:00,7.16,7.17,7.1,7.14,3847000.0,3.9554,3.9609,3.9222,3.9443,3847000.0
2007-12-04 10:30:00,7.14,7.15,7.06,7.09,3383200.0,3.9443,3.9499,3.9001,3.9167,3383200.0
2007-12-04 11:00:00,7.09,7.09,7.03,7.05,2714300.0,3.9167,3.9167,3.8836,3.8946,2714300.0
2007-12-04 11:30:00,7.05,7.05,6.96,6.98,5058700.0,3.8946,3.8946,3.8449,3.8559,5058700.0
2007-12-04 12:00:00,6.98,7.03,6.98,7.01,3919900.0,3.8559,3.8836,3.8559,3.8725,3919900.0
2007-12-04 12:30:00,7.01,7.05,6.99,7.0,3241000.0,3.8725,3.8946,3.8615,3.867,3241000.0
2007-12-04 13:00:00,7.0,7.03,7.0,7.02,1805900.0,3.867,3.8836,3.867,3.878,1805900.0
2007-12-04 13:30:00,7.01,7.02,6.97,6.99,4295200.0,3.8725,3.878,3.8504,3.8615,4295200.0
2007-12-04 14:00:00,6.98,7.0,6.95,6.97,3632700.0,3.8559,3.867,3.8394,3.8504,3632700.0
2007-12-04 14:30:00,6.98,6.99,6.97,6.99,2454200.0,3.8559,3.8615,3.8504,3.8615,2454200.0
2007-12-04 15:00:00,6.99,7.0,6.98,6.98,2557100.0,3.8615,3.867,3.8559,3.8559,2557100.0
2007-12-04 15:30:00,6.99,7.0,6.93,7.0,11244600.0,3.8615,3.867,3.8283,3.867,11244600.0
2007-12-05 09:30:00,7.13,7.2,7.02,7.04,6686100.0,3.9388,3.9775,3.878,3.8891,6686100.0
2007-12-05 10:00:00,7.05,7.07,7.01,7.02,2581200.0,3.8946,3.9057,3.8725,3.878,2581200.0
2007-12-05 10:30:00,7.01,7.03,6.98,7.02,3056900.0,3.8725,3.8836,3.8559,3.878,3056900.0
2007-12-05 11:00:00,7.02,7.04,7.01,7.03,2913300.0,3.878,3.8891,3.8725,3.8836,2913300.0
2007-12-05 11:30:00,7.03,7.04,7.02,7.04,1721400.0,3.8836,3.8891,3.878,3.8891,1721400.0
2007-12-05 12:00:00,7.03,7.05,7.03,7.05,2638400.0,3.8836,3.8946,3.8836,3.8946,2638400.0
2007-12-05 12:30:00,7.05,7.09,7.04,7.06,3297900.0,3.8946,3.9167,3.8891,3.9001,3297900.0
2007-12-05 13:00:00,7.06,7.07,7.04,7.04,1557500.0,3.9001,3.9057,3.8891,3.8891,1557500.0
2007-12-05 13:30:00,7.05,7.06,7.03,7.05,2831800.0,3.8946,3.9001,3.8836,3.8946,2831800.0
2007-12-05 14:00:00,7.05,7.06,7.0,7.01,3015300.0,3.8946,3.9001,3.867,3.8725,3015300.0
2007-12-05 14:30:00,7.01,7.03,6.99,6.99,2892600.0,3.8725,3.8836,3.8615,3.8615,2892600.0
2007-12-05 15:00:00,7.0,7.02,6.99,7.0,2609700.0,3.867,3.878,3.8615,3.867,2609700.0
2007-12-05 15:30:00,7.0,7.03,6.97,6.98,7281800.0,3.867,3.8836,3.8504,3.8559,7281800.0
2007-12-06 09:30:00,7.04,7.04,6.97,6.99,4410400.0,3.8891,3.8891,3.8504,3.8615,4410400.0
2007-12-06 10:00:00,6.99,7.01,6.97,7.0,2997600.0,3.8615,3.8725,3.8504,3.867,2997600.0
2007-12-06 10:30:00,7.0,7.01,6.99,6.99,2651200.0,3.867,3.8725,3.8615,3.8615,2651200.0
2007-12-06 11:00:00,6.99,7.0,6.98,6.98,2350300.0,3.8615,3.867,3.8559,3.8559,2350300.0
2007-12-06 11:30:00,6.99,7.0,6.98,6.99,1475000.0,3.8615,3.867,3.8559,3.8615,1475000.0
2007-12-06 12:00:00,6.99,7.0,6.98,7.0,1981800.0,3.8615,3.867,3.8559,3.867,1981800.0
2007-12-06 12:30:00,6.99,7.01,6.98,7.0,3218400.0,3.8615,3.8725,3.8559,3.867,3218400.0
2007-12-06 13:00:00,7.0,7.0,6.99,6.99,607300.0,3.867,3.867,3.8615,3.8615,607300.0
2007-12-06 13:30:00,7.0,7.01,6.98,6.98,7554300.0,3.867,3.8725,3.8559,3.8559,7554300.0
2007-12-06 14:00:00,6.98,7.01,6.98,7.0,1656100.0,3.8559,3.8725,3.8559,3.867,1656100.0
2007-12-06 14:30:00,7.0,7.04,6.99,7.0,4748200.0,3.867,3.8891,3.8615,3.867,4748200.0
2007-12-06 15:00:00,7.0,7.05,6.99,7.05,3020900.0,3.867,3.8946,3.8615,3.8946,3020900.0
2007-12-06 15:30:00,7.05,7.08,7.03,7.08,5718200.0,3.8946,3.9112,3.8836,3.9112,5718200.0
2007-12-07 09:30:00,7.05,7.19,7.05,7.09,5385300.0,3.8946,3.9719,3.8946,3.9167,5385300.0
2007-12-07 10:00:00,7.08,7.1,7.08,7.1,2342900.0,3.9112,3.9222,3.9112,3.9222,2342900.0
2007-12-07 10:30:00,7.1,7.11,7.09,7.11,1552300.0,3.9222,3.9278,3.9167,3.9278,1552300.0
2007-12-07 11:00:00,7.11,7.12,7.07,7.08,2207900.0,3.9278,3.9333,3.9057,3.9112,2207900.0
2007-12-07 11:30:00,7.07,7.1,7.07,7.09,2223500.0,3.9057,3.9222,3.9057,3.9167,2223500.0
2007-12-07 12:00:00,7.1,7.12,7.09,7.09,1417800.0,3.9222,3.9333,3.9167,3.9167,1417800.0
2007-12-07 12:30:00,7.1,7.1,7.08,7.09,1168900.0,3.9222,3.9222,3.9112,3.9167,1168900.0
2007-12-07 13:00:00,7.09,7.1,7.07,7.08,2012700.0,3.9167,3.9222,3.9057,3.9112,2012700.0
2007-12-07 13:30:00,7.08,7.1,7.07,7.09,1669300.0,3.9112,3.9222,3.9057,3.9167,1669300.0
2007-12-07 14:00:00,7.08,7.1,7.07,7.1,1669000.0,3.9112,3.9222,3.9057,3.9222,1669000.0
2007-12-07 14:30:00,7.1,7.11,7.08,7.09,1430800.0,3.9222,3.9278,3.9112,3.9167,1430800.0
2007-12-07 15:00:00,7.08,7.1,7.08,7.08,1950100.0,3.9112,3.9222,3.9112,3.9112,1950100.0
2007-12-07 15:30:00,7.08,7.09,7.02,7.04,4568300.0,3.9112,3.9167,3.878,3.8891,4568300.0
2007-12-10 09:30:00,7.1,7.47,7.04,7.11,4015300.0,3.9222,4.1266,3.8891,3.9278,4015300.0
2007-12-10 10:00:00,7.11,7.2,7.1,7.15,6908000.0,3.9278,3.9775,3.9222,3.9499,6908000.0
2007-12-10 10:30:00,7.15,7.16,7.13,7.13,2943400.0,3.9499,3.9554,3.9388,3.9388,2943400.0
2007-12-10 11:00:00,7.14,7.15,7.13,7.14,4589900.0,3.9443,3.9499,3.9388,3.9443,4589900.0
2007-12-10 11:30:00,7.15,7.17,7.13,7.14,2410800.0,3.9499,3.9609,3.9388,3.9443,2410800.0
2007-12-10 12:00:00,7.14,7.15,7.1,7.15,2094200.0,3.9443,3.9499,3.9222,3.9499,2094200.0
2007-12-10 12:30:00,7.15,7.18,7.15,7.15,2376600.0,3.9499,3.9664,3.9499,3.9499,2376600.0
2007-12-10 13:00:00,7.15,7.19,7.15,7.16,1893200.0,3.9499,3.9719,3.9499,3.9554,1893200.0
2007-12-10 13:30:00,7.16,7.19,7.15,7.19,2410400.0,3.9554,3.9719,3.9499,3.9719,2410400.0
2007-12-10 14:00:00,7.18,7.19,7.14,7.16,2704200.0,3.9664,3.9719,3.9443,3.9554,2704200.0
2007-12-10 14:30:00,7.16,7.17,7.14,7.16,2669700.0,3.9554,3.9609,3.9443,3.9554,2669700.0
2007-12-10 15:00:00,7.16,7.19,7.12,7.12,3629900.0,3.9554,3.9719,3.9333,3.9333,3629900.0
2007-12-10 15:30:00,7.12,7.15,7.11,7.14,5186000.0,3.9333,3.9499,3.9278,3.9443,5186000.0
2007-12-11 09:30:00,7.14,7.18,7.08,7.14,4824100.0,3.9443,3.9664,3.9112,3.9443,4824100.0
2007-12-11 10:00:00,7.15,7.17,7.14,7.15,2762800.0,3.9499,3.9609,3.9443,3.9499,2762800.0
2007-12-11 10:30:00,7.14,7.15,7.12,7.12,3303000.0,3.9443,3.9499,3.9333,3.9333,3303000.0
2007-12-11 11:00:00,7.12,7.15,7.11,7.14,2254800.0,3.9333,3.9499,3.9278,3.9443,2254800.0
2007-12-11 11:30:00,7.14,7.16,7.13,7.16,2081600.0,3.9443,3.9554,3.9388,3.9554,2081600.0
2007-12-11 12:00:00,7.16,7.2,7.15,7.19,1839500.0,3.9554,3.9775,3.9499,3.9719,1839500.0
2007-12-11 12:30:00,7.19,7.23,7.18,7.2,2263700.0,3.9719,3.994,3.9664,3.9775,2263700.0
2007-12-11 13:00:00,7.21,7.25,7.2,7.24,2067500.0,3.983,4.0051,3.9775,3.9996,2067500.0
2007-12-11 13:30:00,7.24,7.32,7.24,7.28,3784100.0,3.9996,4.0438,3.9996,4.0217,3784100.0
2007-12-11 14:00:00,7.28,7.31,7.1,7.11,4246000.0,4.0217,4.0382,3.9222,3.9278,4246000.0
2007-12-11 14:30:00,7.13,7.17,7.06,7.12,6424400.0,3.9388,3.9609,3.9001,3.9333,6424400.0
2007-12-11 15:00:00,7.12,7.13,6.98,6.99,6608200.0,3.9333,3.9388,3.8559,3.8615,6608200.0
2007-12-11 15:30:00,6.99,7.01,6.94,6.96,8129100.0,3.8615,3.8725,3.8338,3.8449,8129100.0
2007-12-12 09:30:00,7.1,7.16,7.1,7.14,7061800.0,3.9222,3.9554,3.9222,3.9443,7061800.0
2007-12-12 10:00:00,7.13,7.16,7.12,7.13,4951200.0,3.9388,3.9554,3.9333,3.9388,4951200.0
2007-12-12 10:30:00,7.13,7.14,7.07,7.07,3219200.0,3.9388,3.9443,3.9057,3.9057,3219200.0
2007-12-12 11:00:00,7.07,7.1,7.02,7.03,3856200.0,3.9057,3.9222,3.878,3.8836,3856200.0
2007-12-12 11:30:00,7.04,7.06,7.01,7.01,1860000.0,3.8891,3.9001,3.8725,3.8725,1860000.0
2007-12-12 12:00:00,7.01,7.02,7.0,7.01,1545700.0,3.8725,3.878,3.867,3.8725,1545700.0
2007-12-12 12:30:00,7.01,7.02,6.98,6.99,4161500.0,3.8725,3.878,3.8559,3.8615,4161500.0
2007-12-12 13:00:00,6.99,7.02,6.98,7.01,1933300.0,3.8615,3.878,3.8559,3.8725,1933300.0
2007-12-12 13:30:00,7.01,7.04,7.01,7.03,2126200.0,3.8725,3.8891,3.8725,3.8836,2126200.0
2007-12-12 14:00:00,7.04,7.06,7.03,7.03,2335400.0,3.8891,3.9001,3.8836,3.8836,2335400.0
2007-12-12 14:30:00,7.03,7.05,7.01,7.02,3509500.0,3.8836,3.8946,3.8725,3.878,3509500.0
2007-12-12 15:00:00,7.02,7.03,6.96,6.99,4553500.0,3.878,3.8836,3.8449,3.8615,4553500.0
2007-12-12 15:30:00,6.99,7.07,6.94,7.06,7163700.0,3.8615,3.9057,3.8338,3.9001,7163700.0
2007-12-13 09:30:00,7.0,7.05,6.9,6.94,4252200.0,3.867,3.8946,3.8117,3.8338,4252200.0
2007-12-13 10:00:00,6.94,6.96,6.91,6.94,3143500.0,3.8338,3.8449,3.8173,3.8338,3143500.0
2007-12-13 10:30:00,6.94,6.95,6.91,6.91,3133600.0,3.8338,3.8394,3.8173,3.8173,3133600.0
2007-12-13 11:00:00,6.91,6.95,6.9,6.92,2839900.0,3.8173,3.8394,3.8117,3.8228,2839900.0
2007-12-13 11:30:00,6.92,6.97,6.91,6.97,9553400.0,3.8228,3.8504,3.8173,3.8504,9553400.0
2007-12-13 12:00:00,6.96,6.98,6.94,6.97,2176300.0,3.8449,3.8559,3.8338,3.8504,2176300.0
2007-12-13 12:30:00,6.97,6.97,6.94,6.96,1319800.0,3.8504,3.8504,3.8338,3.8449,1319800.0
2007-12-13 13:00:00,6.96,6.97,6.94,6.96,1573400.0,3.8449,3.8504,3.8338,3.8449,1573400.0
2007-12-13 13:30:00,6.95,6.96,6.92,6.96,2118000.0,3.8394,3.8449,3.8228,3.8449,2118000.0
2007-12-13 14:00:00,6.95,7.0,6.95,6.98,2473900.0,3.8394,3.867,3.8394,3.8559,2473900.0
2007-12-13 14:30:00,6.97,6.98,6.94,6.95,1888700.0,3.8504,3.8559,3.8338,3.8394,1888700.0
2007-12-13 15:00:00,6.96,6.97,6.93,6.96,2777300.0,3.8449,3.8504,3.8283,3.8449,2777300.0
2007-12-13 15:30:00,6.96,7.02,6.95,7.0,6281800.0,3.8449,3.878,3.8394,3.867,6281800.0
2007-12-14 09:30:00,6.92,6.96,6.9,6.91,2534700.0,3.8228,3.8449,3.8117,3.8173,2534700.0
2007-12-14 10:00:00,6.92,6.95,6.9,6.92,3920600.0,3.8228,3.8394,3.8117,3.8228,3920600.0
2007-12-14 10:30:00,6.92,6.95,6.88,6.9,6407000.0,3.8228,3.8394,3.8007,3.8117,6407000.0
2007-12-14 11:00:00,6.9,6.92,6.89,6.91,1551800.0,3.8117,3.8228,3.8062,3.8173,1551800.0
2007-12-14 11:30:00,6.91,6.92,6.89,6.92,1302600.0,3.8173,3.8228,3.8062,3.8228,1302600.0
2007-12-14 12:00:00,6.91,6.93,6.91,6.92,686600.0,3.8173,3.8283,3.8173,3.8228,686600.0
2007-12-14 12:30:00,6.92,6.92,6.91,6.91,508900.0,3.8228,3.8228,3.8173,3.8173,508900.0
2007-12-14 13:00:00,6.91,6.92,6.89,6.9,846600.0,3.8173,3.8228,3.8062,3.8117,846600.0
2007-12-14 13:30:00,6.89,6.9,6.87,6.9,1716200.0,3.8062,3.8117,3.7952,3.8117,1716200.0
2007-12-14 14:00:00,6.89,6.92,6.88,6.91,2411000.0,3.8062,3.8228,3.8007,3.8173,2411000.0
2007-12-14 14:30:00,6.92,6.94,6.88,6.89,2262200.0,3.8228,3.8338,3.8007,3.8062,2262200.0
2007-12-14 15:00:00,6.89,6.92,6.86,6.92,3815900.0,3.8062,3.8228,3.7896,3.8228,3815900.0
2007-12-14 15:30:00,6.92,6.93,6.89,6.91,4878500.0,3.8228,3.8283,3.8062,3.8173,4878500.0
2007-12-17 09:30:00,6.88,6.91,6.87,6.89,2202500.0,3.8007,3.8173,3.7952,3.8062,2202500.0
2007-12-17 10:00:00,6.89,6.92,6.86,6.9,2200100.0,3.8062,3.8228,3.7896,3.8117,2200100.0
2007-12-17 10:30:00,6.91,6.93,6.89,6.9,1233100.0,3.8173,3.8283,3.8062,3.8117,1233100.0
2007-12-17 11:00:00,6.9,6.9,6.86,6.87,1984800.0,3.8117,3.8117,3.7896,3.7952,1984800.0
2007-12-17 11:30:00,6.87,6.88,6.85,6.86,1691600.0,3.7952,3.8007,3.7841,3.7896,1691600.0
2007-12-17 12:00:00,6.86,6.89,6.86,6.87,1171400.0,3.7896,3.8062,3.7896,3.7952,1171400.0
2007-12-17 12:30:00,6.87,6.88,6.86,6.86,1066500.0,3.7952,3.8007,3.7896,3.7896,1066500.0
2007-12-17 13:00:00,6.87,6.87,6.83,6.84,3223900.0,3.7952,3.7952,3.7731,3.7786,3223900.0
2007-12-17 13:30:00,6.85,6.86,6.8,6.8,2194400.0,3.7841,3.7896,3.7565,3.7565,2194400.0
2007-12-17 14:00:00,6.8,6.84,6.76,6.79,3316200.0,3.7565,3.7786,3.7344,3.751,3316200.0
2007-12-17 14:30:00,6.79,6.8,6.75,6.76,2391900.0,3.751,3.7565,3.7289,3.7344,2391900.0
2007-12-17 15:00:00,6.76,6.79,6.75,6.78,3593400.0,3.7344,3.751,3.7289,3.7455,3593400.0
2007-12-17 15:30:00,6.78,6.81,6.77,6.79,5436200.0,3.7455,3.762,3.7399,3.751,5436200.0
2007-12-18 09:30:00,6.85,6.89,6.79,6.81,3305200.0,3.7841,3.8062,3.751,3.762,3305200.0
2007-12-18 10:00:00,6.81,6.82,6.78,6.81,8616500.0,3.762,3.7676,3.7455,3.762,8616500.0
2007-12-18 10:30:00,6.81,6.81,6.77,6.81,1839400.0,3.762,3.762,3.7399,3.762,1839400.0
2007-12-18 11:00:00,6.81,6.82,6.78,6.82,2152600.0,3.762,3.7676,3.7455,3.7676,2152600.0
2007-12-18 11:30:00,6.81,6.82,6.75,6.75,1697500.0,3.762,3.7676,3.7289,3.7289,1697500.0
2007-12-18 12:00:00,6.76,6.77,6.73,6.74,2628000.0,3.7344,3.7399,3.7178,3.7234,2628000.0
2007-12-18 12:30:00,6.74,6.75,6.73,6.73,1414300.0,3.7234,3.7289,3.7178,3.7178,1414300.0
2007-12-18 13:00:00,6.74,6.77,6.71,6.76,1845300.0,3.7234,3.7399,3.7068,3.7344,1845300.0
2007-12-18 13:30:00,6.77,6.8,6.73,6.73,2369500.0,3.7399,3.7565,3.7178,3.7178,2369500.0
2007-12-18 14:00:00,6.73,6.82,6.73,6.82,3885500.0,3.7178,3.7676,3.7178,3.7676,3885500.0
2007-12-18 14:30:00,6.82,6.85,6.81,6.83,2502300.0,3.7676,3.7841,3.762,3.7731,2502300.0
2007-12-18 15:00:00,6.82,6.84,6.78,6.78,3082100.0,3.7676,3.7786,3.7455,3.7455,3082100.0
2007-12-18 15:30:00,6.78,6.84,6.76,6.8,7071000.0,3.7455,3.7786,3.7344,3.7565,7071000.0
2007-12-19 09:30:00,6.8,6.84,6.72,6.76,3755100.0,3.7565,3.7786,3.7123,3.7344,3755100.0
2007-12-19 10:00:00,6.76,6.8,6.75,6.76,1928100.0,3.7344,3.7565,3.7289,3.7344,1928100.0
2007-12-19 10:30:00,6.76,6.77,6.74,6.74,2463200.0,3.7344,3.7399,3.7234,3.7234,2463200.0
2007-12-19 11:00:00,6.74,6.75,6.71,6.71,2488100.0,3.7234,3.7289,3.7068,3.7068,2488100.0
2007-12-19 11:30:00,6.71,6.72,6.69,6.71,3129300.0,3.7068,3.7123,3.6957,3.7068,3129300.0
2007-12-19 12:00:00,6.72,6.75,6.7,6.73,1820100.0,3.7123,3.7289,3.7013,3.7178,1820100.0
2007-12-19 12:30:00,6.73,6.73,6.71,6.72,958600.0,3.7178,3.7178,3.7068,3.7123,958600.0
2007-12-19 13:00:00,6.72,6.74,6.71,6.72,1565900.0,3.7123,3.7234,3.7068,3.7123,1565900.0
2007-12-19 13:30:00,6.71,6.73,6.68,6.73,1667200.0,3.7068,3.7178,3.6902,3.7178,1667200.0
2007-12-19 14:00:00,6.72,6.78,6.72,6.77,2288500.0,3.7123,3.7455,3.7123,3.7399,2288500.0
2007-12-19 14:30:00,6.76,6.77,6.72,6.73,1719700.0,3.7344,3.7399,3.7123,3.7178,1719700.0
2007-12-19 15:00:00,6.74,6.75,6.72,6.73,1582300.0,3.7234,3.7289,3.7123,3.7178,1582300.0
2007-12-19 15:30:00,6.73,6.76,6.72,6.75,3782300.0,3.7178,3.7344,3.7123,3.7289,3782300.0
2007-12-20 09:30:00,6.76,6.8,6.75,6.76,1566400.0,3.7344,3.7565,3.7289,3.7344,1566400.0
2007-12-20 10:00:00,6.75,6.77,6.71,6.72,2081100.0,3.7289,3.7399,3.7068,3.7123,2081100.0
2007-12-20 10:30:00,6.71,6.73,6.7,6.7,1672200.0,3.7068,3.7178,3.7013,3.7013,1672200.0
2007-12-20 11:00:00,6.7,6.72,6.69,6.7,1519800.0,3.7013,3.7123,3.6957,3.7013,1519800.0
2007-12-20 11:30:00,6.69,6.71,6.68,6.69,1712900.0,3.6957,3.7068,3.6902,3.6957,1712900.0
2007-12-20 12:00:00,6.69,6.73,6.69,6.71,1863500.0,3.6957,3.7178,3.6957,3.7068,1863500.0
2007-12-20 12:30:00,6.71,6.72,6.7,6.72,1038300.0,3.7068,3.7123,3.7013,3.7123,1038300.0
2007-12-20 13:00:00,6.71,6.74,6.71,6.73,1187600.0,3.7068,3.7234,3.7068,3.7178,1187600.0
2007-12-20 13:30:00,6.74,6.75,6.72,6.74,1355400.0,3.7234,3.7289,3.7123,3.7234,1355400.0
2007-12-20 14:00:00,6.75,6.75,6.72,6.73,1748100.0,3.7289,3.7289,3.7123,3.7178,1748100.0
2007-12-20 14:30:00,6.73,6.76,6.73,6.76,2153800.0,3.7178,3.7344,3.7178,3.7344,2153800.0
2007-12-20 15:00:00,6.76,6.79,6.74,6.75,3682900.0,3.7344,3.751,3.7234,3.7289,3682900.0
2007-12-20 15:30:00,6.76,6.84,6.75,6.81,6797700.0,3.7344,3.7786,3.7289,3.762,6797700.0
2007-12-21 09:30:00,6.84,6.86,6.77,6.77,7225800.0,3.7786,3.7896,3.7399,3.7399,7225800.0
2007-12-21 10:00:00,6.77,6.8,6.77,6.77,2576300.0,3.7399,3.7565,3.7399,3.7399,2576300.0
2007-12-21 10:30:00,6.77,6.78,6.74,6.74,1643700.0,3.7399,3.7455,3.7234,3.7234,1643700.0
2007-12-21 11:00:00,6.74,6.8,6.74,6.75,2938900.0,3.7234,3.7565,3.7234,3.7289,2938900.0
2007-12-21 11:30:00,6.76,6.76,6.72,6.74,1770100.0,3.7344,3.7344,3.7123,3.7234,1770100.0
2007-12-21 12:00:00,6.74,6.75,6.73,6.73,1930400.0,3.7234,3.7289,3.7178,3.7178,1930400.0
2007-12-21 12:30:00,6.74,6.75,6.73,6.75,2423500.0,3.7234,3.7289,3.7178,3.7289,2423500.0
2007-12-21 13:00:00,6.75,6.76,6.74,6.76,2381000.0,3.7289,3.7344,3.7234,3.7344,2381000.0
2007-12-21 13:30:00,6.76,6.76,6.74,6.74,824000.0,3.7344,3.7344,3.7234,3.7234,824000.0
2007-12-21 14:00:00,6.75,6.75,6.73,6.73,1666200.0,3.7289,3.7289,3.7178,3.7178,1666200.0
2007-12-21 14:30:00,6.73,6.75,6.72,6.74,2081400.0,3.7178,3.7289,3.7123,3.7234,2081400.0
2007-12-21 15:00:00,6.75,6.77,6.74,6.77,2106600.0,3.7289,3.7399,3.7234,3.7399,2106600.0
2007-12-21 15:30:00,6.76,6.8,6.74,6.8,4787300.0,3.7344,3.7565,3.7234,3.7565,4787300.0
2007-12-24 09:30:00,6.75,6.79,6.71,6.73,2322100.0,3.7289,3.751,3.7068,3.7178,2322100.0
2007-12-24 10:00:00,6.73,6.75,6.73,6.74,1440100.0,3.7178,3.7289,3.7178,3.7234,1440100.0
2007-12-24 10:30:00,6.75,6.75,6.72,6.74,1677800.0,3.7289,3.7289,3.7123,3.7234,1677800.0
2007-12-24 11:00:00,6.73,6.74,6.72,6.73,955300.0,3.7178,3.7234,3.7123,3.7178,955300.0
2007-12-24 11:30:00,6.72,6.73,6.71,6.72,1281400.0,3.7123,3.7178,3.7068,3.7123,1281400.0
2007-12-24 12:00:00,6.72,6.73,6.71,6.73,1267000.0,3.7123,3.7178,3.7068,3.7178,1267000.0
2007-12-24 12:30:00,6.73,6.75,6.72,6.74,2914800.0,3.7178,3.7289,3.7123,3.7234,2914800.0
2007-12-24 13:00:00,6.74,6.75,6.73,6.74,213600.0,3.7234,3.7289,3.7178,3.7234,213600.0
2007-12-24 13:30:00,6.74,6.74,6.72,6.72,13300.0,3.7234,3.7234,3.7123,3.7123,13300.0
2007-12-24 14:00:00,6.73,6.73,6.72,6.72,800.0,3.7178,3.7178,3.7123,3.7123,800.0
2007-12-24 14:30:00,6.72,6.72,6.72,6.72,0.0,3.7123,3.7123,3.7123,3.7123,0.0
2007-12-24 15:00:00,6.73,6.73,6.73,6.73,300.0,3.7178,3.7178,3.7178,3.7178,300.0
2007-12-24 15:30:00,6.74,6.74,6.74,6.74,1300.0,3.7234,3.7234,3.7234,3.7234,1300.0
2007-12-26 09:30:00,6.71,6.74,6.68,6.71,2292600.0,3.7068,3.7234,3.6902,3.7068,2292600.0
2007-12-26 10:00:00,6.7,6.73,6.69,6.72,1416800.0,3.7013,3.7178,3.6957,3.7123,1416800.0
2007-12-26 10:30:00,6.72,6.74,6.71,6.73,1305900.0,3.7123,3.7234,3.7068,3.7178,1305900.0
2007-12-26 11:00:00,6.72,6.73,6.72,6.72,850100.0,3.7123,3.7178,3.7123,3.7123,850100.0
2007-12-26 11:30:00,6.73,6.74,6.72,6.74,1273400.0,3.7178,3.7234,3.7123,3.7234,1273400.0
2007-12-26 12:00:00,6.73,6.74,6.73,6.73,1060800.0,3.7178,3.7234,3.7178,3.7178,1060800.0
2007-12-26 12:30:00,6.74,6.77,6.73,6.77,1859400.0,3.7234,3.7399,3.7178,3.7399,1859400.0
2007-12-26 13:00:00,6.77,6.79,6.76,6.77,1652200.0,3.7399,3.751,3.7344,3.7399,1652200.0
2007-12-26 13:30:00,6.77,6.83,6.76,6.83,2598500.0,3.7399,3.7731,3.7344,3.7731,2598500.0
2007-12-26 14:00:00,6.82,6.83,6.8,6.83,3014800.0,3.7676,3.7731,3.7565,3.7731,3014800.0
2007-12-26 14:30:00,6.82,6.89,6.82,6.88,2784600.0,3.7676,3.8062,3.7676,3.8007,2784600.0
2007-12-26 15:00:00,6.88,6.92,6.87,6.9,2823800.0,3.8007,3.8228,3.7952,3.8117,2823800.0
2007-12-26 15:30:00,6.91,6.92,6.89,6.9,3874000.0,3.8173,3.8228,3.8062,3.8117,3874000.0
2007-12-27 09:30:00,6.87,6.94,6.84,6.92,3038300.0,3.7952,3.8338,3.7786,3.8228,3038300.0
2007-12-27 10:00:00,6.92,6.94,6.89,6.91,1702200.0,3.8228,3.8338,3.8062,3.8173,1702200.0
2007-12-27 10:30:00,6.9,6.93,6.89,6.9,1751200.0,3.8117,3.8283,3.8062,3.8117,1751200.0
2007-12-27 11:00:00,6.89,6.9,6.85,6.87,1486700.0,3.8062,3.8117,3.7841,3.7952,1486700.0
2007-12-27 11:30:00,6.87,6.88,6.85,6.88,1653900.0,3.7952,3.8007,3.7841,3.8007,1653900.0
2007-12-27 12:00:00,6.88,6.89,6.8,6.81,1767500.0,3.8007,3.8062,3.7565,3.762,1767500.0
2007-12-27 12:30:00,6.81,6.85,6.8,6.83,1078900.0,3.762,3.7841,3.7565,3.7731,1078900.0
2007-12-27 13:00:00,6.84,6.85,6.83,6.84,947000.0,3.7786,3.7841,3.7731,3.7786,947000.0
2007-12-27 13:30:00,6.84,6.86,6.83,6.85,937700.0,3.7786,3.7896,3.7731,3.7841,937700.0
2007-12-27 14:00:00,6.85,6.88,6.85,6.86,1222000.0,3.7841,3.8007,3.7841,3.7896,1222000.0
2007-12-27 14:30:00,6.86,6.87,6.84,6.86,1748500.0,3.7896,3.7952,3.7786,3.7896,1748500.0
2007-12-27 15:00:00,6.85,6.94,6.84,6.86,2420600.0,3.7841,3.8338,3.7786,3.7896,2420600.0
2007-12-27 15:30:00,6.86,6.86,6.8,6.83,3765900.0,3.7896,3.7896,3.7565,3.7731,3765900.0
2007-12-28 09:30:00,6.85,6.87,6.8,6.83,2459300.0,3.7841,3.7952,3.7565,3.7731,2459300.0
2007-12-28 10:00:00,6.83,6.83,6.75,6.76,2075200.0,3.7731,3.7731,3.7289,3.7344,2075200.0
2007-12-28 10:30:00,6.77,6.77,6.73,6.73,1044800.0,3.7399,3.7399,3.7178,3.7178,1044800.0
2007-12-28 11:00:00,6.73,6.78,6.73,6.77,1808700.0,3.7178,3.7455,3.7178,3.7399,1808700.0
2007-12-28 11:30:00,6.77,6.77,6.74,6.74,1360700.0,3.7399,3.7399,3.7234,3.7234,1360700.0
2007-12-28 12:00:00,6.74,6.74,6.68,6.7,2181100.0,3.7234,3.7234,3.6902,3.7013,2181100.0
2007-12-28 12:30:00,6.7,6.71,6.69,6.7,1251300.0,3.7013,3.7068,3.6957,3.7013,1251300.0
2007-12-28 13:00:00,6.7,6.72,6.69,6.71,1204900.0,3.7013,3.7123,3.6957,3.7068,1204900.0
2007-12-28 13:30:00,6.72,6.74,6.71,6.72,657800.0,3.7123,3.7234,3.7068,3.7123,657800.0
2007-12-28 14:00:00,6.73,6.73,6.72,6.72,752900.0,3.7178,3.7178,3.7123,3.7123,752900.0
2007-12-28 14:30:00,6.72,6.75,6.72,6.73,1461200.0,3.7123,3.7289,3.7123,3.7178,1461200.0
2007-12-28 15:00:00,6.73,6.73,6.7,6.71,1450400.0,3.7178,3.7178,3.7013,3.7068,1450400.0
2007-12-28 15:30:00,6.71,6.72,6.7,6.72,3478200.0,3.7068,3.7123,3.7013,3.7123,3478200.0
2007-12-31 09:30:00,6.67,6.72,6.65,6.68,2589100.0,3.6847,3.7123,3.6736,3.6902,2589100.0
2007-12-31 10:00:00,6.67,6.72,6.67,6.7,2147900.0,3.6847,3.7123,3.6847,3.7013,2147900.0
2007-12-31 10:30:00,6.7,6.71,6.68,6.68,2151400.0,3.7013,3.7068,3.6902,3.6902,2151400.0
2007-12-31 11:00:00,6.68,6.69,6.66,6.67,1833400.0,3.6902,3.6957,3.6792,3.6847,1833400.0
2007-12-31 11:30:00,6.68,6.68,6.66,6.66,2061600.0,3.6902,3.6902,3.6792,3.6792,2061600.0
2007-12-31 12:00:00,6.66,6.67,6.65,6.65,1318200.0,3.6792,3.6847,3.6736,3.6736,1318200.0
2007-12-31 12:30:00,6.65,6.67,6.65,6.67,943500.0,3.6736,3.6847,3.6736,3.6847,943500.0
2007-12-31 13:00:00,6.66,6.71,6.66,6.7,2349200.0,3.6792,3.7068,3.6792,3.7013,2349200.0
2007-12-31 13:30:00,6.7,6.73,6.7,6.71,1980000.0,3.7013,3.7178,3.7013,3.7068,1980000.0
2007-12-31 14:00:00,6.71,6.72,6.68,6.69,1497800.0,3.7068,3.7123,3.6902,3.6957,1497800.0
2007-12-31 14:30:00,6.69,6.72,6.69,6.71,1225000.0,3.6957,3.7123,3.6957,3.7068,1225000.0
2007-12-31 15:00:00,6.71,6.74,6.71,6.73,1453600.0,3.7068,3.7234,3.7068,3.7178,1453600.0
2007-12-31 15:30:00,6.73,6.75,6.71,6.72,3334400.0,3.7178,3.7289,3.7068,3.7123,3334400.0
2008-01-02 09:30:00,6.74,6.77,6.7,6.76,1804100.0,3.7234,3.7399,3.7013,3.7344,1804100.0
2008-01-02 10:00:00,6.75,6.76,6.7,6.72,2997900.0,3.7289,3.7344,3.7013,3.7123,2997900.0
2008-01-02 10:30:00,6.72,6.72,6.65,6.66,1520800.0,3.7123,3.7123,3.6736,3.6792,1520800.0
2008-01-02 11:00:00,6.67,6.67,6.6,6.61,3103700.0,3.6847,3.6847,3.646,3.6515,3103700.0
2008-01-02 11:30:00,6.61,6.63,6.59,6.63,2762600.0,3.6515,3.6626,3.6405,3.6626,2762600.0
2008-01-02 12:00:00,6.63,6.64,6.61,6.61,1994700.0,3.6626,3.6681,3.6515,3.6515,1994700.0
2008-01-02 12:30:00,6.61,6.62,6.55,6.56,2565800.0,3.6515,3.6571,3.6184,3.6239,2565800.0
2008-01-02 13:00:00,6.55,6.56,6.51,6.52,3312400.0,3.6184,3.6239,3.5963,3.6018,3312400.0
2008-01-02 13:30:00,6.52,6.56,6.51,6.55,2255700.0,3.6018,3.6239,3.5963,3.6184,2255700.0
2008-01-02 14:00:00,6.56,6.63,6.55,6.59,1603300.0,3.6239,3.6626,3.6184,3.6405,1603300.0
2008-01-02 14:30:00,6.59,6.61,6.56,6.58,1677600.0,3.6405,3.6515,3.6239,3.635,1677600.0
2008-01-02 15:00:00,6.59,6.59,6.55,6.56,2271100.0,3.6405,3.6405,3.6184,3.6239,2271100.0
2008-01-02 15:30:00,6.55,6.62,6.55,6.6,4182800.0,3.6184,3.6571,3.6184,3.646,4182800.0
2008-01-03 09:30:00,6.66,6.66,6.52,6.55,5114500.0,3.6792,3.6792,3.6018,3.6184,5114500.0
2008-01-03 10:00:00,6.55,6.59,6.53,6.55,3390000.0,3.6184,3.6405,3.6073,3.6184,3390000.0
2008-01-03 10:30:00,6.55,6.58,6.48,6.49,4766100.0,3.6184,3.635,3.5797,3.5853,4766100.0
2008-01-03 11:00:00,6.49,6.52,6.48,6.49,2783900.0,3.5853,3.6018,3.5797,3.5853,2783900.0
2008-01-03 11:30:00,6.49,6.51,6.47,6.49,4476200.0,3.5853,3.5963,3.5742,3.5853,4476200.0
2008-01-03 12:00:00,6.49,6.51,6.45,6.5,3157600.0,3.5853,3.5963,3.5632,3.5908,3157600.0
2008-01-03 12:30:00,6.5,6.51,6.46,6.48,1743700.0,3.5908,3.5963,3.5687,3.5797,1743700.0
2008-01-03 13:00:00,6.48,6.48,6.45,6.46,1761400.0,3.5797,3.5797,3.5632,3.5687,1761400.0
2008-01-03 13:30:00,6.47,6.49,6.45,6.48,2076600.0,3.5742,3.5853,3.5632,3.5797,2076600.0
2008-01-03 14:00:00,6.47,6.49,6.45,6.48,3263900.0,3.5742,3.5853,3.5632,3.5797,3263900.0
2008-01-03 14:30:00,6.47,6.49,6.46,6.46,1818600.0,3.5742,3.5853,3.5687,3.5687,1818600.0
2008-01-03 15:00:00,6.46,6.47,6.43,6.43,4284500.0,3.5687,3.5742,3.5521,3.5521,4284500.0
2008-01-03 15:30:00,6.44,6.45,6.41,6.45,5103000.0,3.5576,3.5632,3.5411,3.5632,5103000.0
2008-01-04 09:30:00,6.38,6.38,6.0,6.2,9712500.0,3.5245,3.5245,3.3146,3.425,9712500.0
2008-01-04 10:00:00,6.2,6.24,6.16,6.21,3508800.0,3.425,3.4471,3.4029,3.4306,3508800.0
2008-01-04 10:30:00,6.21,6.22,6.18,6.19,3124100.0,3.4306,3.4361,3.414,3.4195,3124100.0
2008-01-04 11:00:00,6.18,6.19,6.13,6.19,2652900.0,3.414,3.4195,3.3864,3.4195,2652900.0
2008-01-04 11:30:00,6.18,6.19,6.12,6.13,2985300.0,3.414,3.4195,3.3809,3.3864,2985300.0
2008-01-04 12:00:00,6.13,6.2,6.13,6.15,4255600.0,3.3864,3.425,3.3864,3.3974,4255600.0
2008-01-04 12:30:00,6.15,6.16,6.09,6.16,3927900.0,3.3974,3.4029,3.3643,3.4029,3927900.0
2008-01-04 13:00:00,6.16,6.16,6.13,6.15,1321000.0,3.4029,3.4029,3.3864,3.3974,1321000.0
2008-01-04 13:30:00,6.15,6.21,6.11,6.18,2949900.0,3.3974,3.4306,3.3753,3.414,2949900.0
2008-01-04 14:00:00,6.19,6.21,6.12,6.12,3918400.0,3.4195,3.4306,3.3809,3.3809,3918400.0
2008-01-04 14:30:00,6.13,6.14,6.09,6.13,3400000.0,3.3864,3.3919,3.3643,3.3864,3400000.0
2008-01-04 15:00:00,6.13,6.18,6.12,6.16,3628600.0,3.3864,3.414,3.3809,3.4029,3628600.0
2008-01-04 15:30:00,6.17,6.19,6.12,6.14,7344500.0,3.4085,3.4195,3.3809,3.3919,7344500.0
2008-01-07 09:30:00,6.21,6.29,6.15,6.29,3685200.0,3.4306,3.4748,3.3974,3.4748,3685200.0
2008-01-07 10:00:00,6.29,6.3,6.16,6.16,7635500.0,3.4748,3.4803,3.4029,3.4029,7635500.0
2008-01-07 10:30:00,6.17,6.18,6.1,6.1,4279200.0,3.4085,3.414,3.3698,3.3698,4279200.0
2008-01-07 11:00:00,6.1,6.21,6.1,6.21,2485100.0,3.3698,3.4306,3.3698,3.4306,2485100.0
2008-01-07 11:30:00,6.2,6.21,6.18,6.2,1946100.0,3.425,3.4306,3.414,3.425,1946100.0
2008-01-07 12:00:00,6.2,6.21,6.19,6.21,2247800.0,3.425,3.4306,3.4195,3.4306,2247800.0
2008-01-07 12:30:00,6.21,6.21,6.19,6.21,1544900.0,3.4306,3.4306,3.4195,3.4306,1544900.0
2008-01-07 13:00:00,6.2,6.27,6.2,6.23,2769900.0,3.425,3.4637,3.425,3.4416,2769900.0
2008-01-07 13:30:00,6.23,6.24,6.14,6.16,2736000.0,3.4416,3.4471,3.3919,3.4029,2736000.0
2008-01-07 14:00:00,6.16,6.16,6.12,6.13,1598000.0,3.4029,3.4029,3.3809,3.3864,1598000.0
2008-01-07 14:30:00,6.14,6.18,6.13,6.15,1781000.0,3.3919,3.414,3.3864,3.3974,1781000.0
2008-01-07 15:00:00,6.15,6.18,6.13,6.15,2514300.0,3.3974,3.414,3.3864,3.3974,2514300.0
2008-01-07 15:30:00,6.15,6.22,6.13,6.16,8901800.0,3.3974,3.4361,3.3864,3.4029,8901800.0
2008-01-08 09:30:00,6.25,6.3,6.21,6.29,2434200.0,3.4527,3.4803,3.4306,3.4748,2434200.0
2008-01-08 10:00:00,6.28,6.31,6.26,6.26,2443100.0,3.4692,3.4858,3.4582,3.4582,2443100.0
2008-01-08 10:30:00,6.26,6.31,6.24,6.3,3078700.0,3.4582,3.4858,3.4471,3.4803,3078700.0
2008-01-08 11:00:00,6.29,6.3,6.25,6.29,4658800.0,3.4748,3.4803,3.4527,3.4748,4658800.0
2008-01-08 11:30:00,6.29,6.29,6.24,6.29,3983900.0,3.4748,3.4748,3.4471,3.4748,3983900.0
2008-01-08 12:00:00,6.3,6.35,6.25,6.25,5959700.0,3.4803,3.5079,3.4527,3.4527,5959700.0
2008-01-08 12:30:00,6.26,6.26,6.21,6.24,3835400.0,3.4582,3.4582,3.4306,3.4471,3835400.0
2008-01-08 13:00:00,6.24,6.33,6.22,6.31,4091600.0,3.4471,3.4969,3.4361,3.4858,4091600.0
2008-01-08 13:30:00,6.32,6.34,6.29,6.3,2552800.0,3.4913,3.5024,3.4748,3.4803,2552800.0
2008-01-08 14:00:00,6.31,6.31,6.25,6.27,2266500.0,3.4858,3.4858,3.4527,3.4637,2266500.0
2008-01-08 14:30:00,6.26,6.28,6.21,6.21,2022200.0,3.4582,3.4692,3.4306,3.4306,2022200.0
2008-01-08 15:00:00,6.21,6.22,6.16,6.17,3360200.0,3.4306,3.4361,3.4029,3.4085,3360200.0
2008-01-08 15:30:00,6.16,6.21,6.09,6.12,5722400.0,3.4029,3.4306,3.3643,3.3809,5722400.0
2008-01-09 09:30:00,6.11,6.14,6.0,6.02,5473300.0,3.3753,3.3919,3.3146,3.3256,5473300.0
2008-01-09 10:00:00,6.02,6.04,6.0,6.04,4347600.0,3.3256,3.3367,3.3146,3.3367,4347600.0
2008-01-09 10:30:00,6.04,6.05,6.01,6.02,3234900.0,3.3367,3.3422,3.3201,3.3256,3234900.0
2008-01-09 11:00:00,6.02,6.03,5.98,6.01,5317400.0,3.3256,3.3311,3.3035,3.3201,5317400.0
2008-01-09 11:30:00,6.01,6.01,5.84,5.89,7130400.0,3.3201,3.3201,3.2262,3.2538,7130400.0
2008-01-09 12:00:00,5.89,5.9,5.82,5.9,5957200.0,3.2538,3.2593,3.2151,3.2593,5957200.0
2008-01-09 12:30:00,5.9,5.9,5.85,5.86,11056800.0,3.2593,3.2593,3.2317,3.2372,11056800.0
2008-01-09 13:00:00,5.86,5.86,5.76,5.83,8613700.0,3.2372,3.2372,3.182,3.2206,8613700.0
2008-01-09 13:30:00,5.83,5.83,5.77,5.78,1927600.0,3.2206,3.2206,3.1875,3.193,1927600.0
2008-01-09 14:00:00,5.77,5.85,5.77,5.84,2392100.0,3.1875,3.2317,3.1875,3.2262,2392100.0
2008-01-09 14:30:00,5.84,5.96,5.84,5.95,5017500.0,3.2262,3.2925,3.2262,3.2869,5017500.0
2008-01-09 15:00:00,5.95,6.11,5.95,6.08,6383400.0,3.2869,3.3753,3.2869,3.3588,6383400.0
2008-01-09 15:30:00,6.08,6.09,6.03,6.07,4495400.0,3.3588,3.3643,3.3311,3.3532,4495400.0
2008-01-10 09:30:00,6.0,6.0,5.84,5.91,6063400.0,3.3146,3.3146,3.2262,3.2648,6063400.0
2008-01-10 10:00:00,5.91,5.95,5.87,5.88,4372000.0,3.2648,3.2869,3.2427,3.2483,4372000.0
2008-01-10 10:30:00,5.88,5.96,5.87,5.93,2670300.0,3.2483,3.2925,3.2427,3.2759,2670300.0
2008-01-10 11:00:00,5.93,5.96,5.92,5.96,1406900.0,3.2759,3.2925,3.2704,3.2925,1406900.0
2008-01-10 11:30:00,5.96,5.98,5.93,5.96,2348500.0,3.2925,3.3035,3.2759,3.2925,2348500.0
2008-01-10 12:00:00,5.97,6.13,5.94,6.11,3768900.0,3.298,3.3864,3.2814,3.3753,3768900.0
2008-01-10 12:30:00,6.1,6.17,6.05,6.15,2827800.0,3.3698,3.4085,3.3422,3.3974,2827800.0
2008-01-10 13:00:00,6.16,6.2,6.12,6.15,3304200.0,3.4029,3.425,3.3809,3.3974,3304200.0
2008-01-10 13:30:00,6.15,6.16,6.01,6.09,2899800.0,3.3974,3.4029,3.3201,3.3643,2899800.0
2008-01-10 14:00:00,6.08,6.2,6.06,6.16,2776500.0,3.3588,3.425,3.3477,3.4029,2776500.0
2008-01-10 14:30:00,6.16,6.21,6.15,6.2,3468000.0,3.4029,3.4306,3.3974,3.425,3468000.0
2008-01-10 15:00:00,6.2,6.27,6.17,6.22,5218200.0,3.425,3.4637,3.4085,3.4361,5218200.0
2008-01-10 15:30:00,6.22,6.3,6.18,6.26,17791500.0,3.4361,3.4803,3.414,3.4582,17791500.0
2008-01-11 09:30:00,6.18,6.2,6.1,6.14,2846600.0,3.414,3.425,3.3698,3.3919,2846600.0
2008-01-11 10:00:00,6.13,6.14,6.11,6.12,1711500.0,3.3864,3.3919,3.3753,3.3809,1711500.0
2008-01-11 10:30:00,6.12,6.17,6.1,6.14,1539600.0,3.3809,3.4085,3.3698,3.3919,1539600.0
2008-01-11 11:00:00,6.14,6.15,6.1,6.15,2367300.0,3.3919,3.3974,3.3698,3.3974,2367300.0
2008-01-11 11:30:00,6.15,6.23,6.13,6.13,3011000.0,3.3974,3.4416,3.3864,3.3864,3011000.0
2008-01-11 12:00:00,6.14,6.19,6.13,6.15,1303400.0,3.3919,3.4195,3.3864,3.3974,1303400.0
2008-01-11 12:30:00,6.15,6.24,6.14,6.24,2421100.0,3.3974,3.4471,3.3919,3.4471,2421100.0
2008-01-11 13:00:00,6.24,6.24,6.13,6.14,1771400.0,3.4471,3.4471,3.3864,3.3919,1771400.0
2008-01-11 13:30:00,6.15,6.16,6.11,6.13,1673300.0,3.3974,3.4029,3.3753,3.3864,1673300.0
2008-01-11 14:00:00,6.14,6.17,6.12,6.15,1159500.0,3.3919,3.4085,3.3809,3.3974,1159500.0
2008-01-11 14:30:00,6.14,6.16,6.09,6.12,2205300.0,3.3919,3.4029,3.3643,3.3809,2205300.0
2008-01-11 15:00:00,6.11,6.12,6.05,6.11,3787900.0,3.3753,3.3809,3.3422,3.3753,3787900.0
2008-01-11 15:30:00,6.11,6.11,6.05,6.06,4968400.0,3.3753,3.3753,3.3422,3.3477,4968400.0
2008-01-14 09:30:00,6.12,6.16,6.09,6.12,3136700.0,3.3809,3.4029,3.3643,3.3809,3136700.0
2008-01-14 10:00:00,6.12,6.18,6.1,6.17,1828600.0,3.3809,3.414,3.3698,3.4085,1828600.0
2008-01-14 10:30:00,6.17,6.2,6.14,6.19,2219400.0,3.4085,3.425,3.3919,3.4195,2219400.0
2008-01-14 11:00:00,6.18,6.21,6.17,6.2,1497700.0,3.414,3.4306,3.4085,3.425,1497700.0
2008-01-14 11:30:00,6.2,6.21,6.18,6.2,957600.0,3.425,3.4306,3.414,3.425,957600.0
2008-01-14 12:00:00,6.2,6.2,6.16,6.17,1440500.0,3.425,3.425,3.4029,3.4085,1440500.0
2008-01-14 12:30:00,6.17,6.19,6.14,6.15,2048300.0,3.4085,3.4195,3.3919,3.3974,2048300.0
2008-01-14 13:00:00,6.16,6.16,6.12,6.15,2099400.0,3.4029,3.4029,3.3809,3.3974,2099400.0
2008-01-14 13:30:00,6.15,6.2,6.15,6.17,2894200.0,3.3974,3.425,3.3974,3.4085,2894200.0
2008-01-14 14:00:00,6.18,6.18,6.14,6.17,1465800.0,3.414,3.414,3.3919,3.4085,1465800.0
2008-01-14 14:30:00,6.17,6.19,6.15,6.18,2048700.0,3.4085,3.4195,3.3974,3.414,2048700.0
2008-01-14 15:00:00,6.18,6.19,6.12,6.13,2778600.0,3.414,3.4195,3.3809,3.3864,2778600.0
2008-01-14 15:30:00,6.14,6.18,6.13,6.18,3642000.0,3.3919,3.414,3.3864,3.414,3642000.0
2008-01-15 09:30:00,6.12,6.12,6.07,6.08,2196100.0,3.3809,3.3809,3.3532,3.3588,2196100.0
2008-01-15 10:00:00,6.08,6.09,6.01,6.03,2551900.0,3.3588,3.3643,3.3201,3.3311,2551900.0
2008-01-15 10:30:00,6.03,6.05,6.02,6.02,1626500.0,3.3311,3.3422,3.3256,3.3256,1626500.0
2008-01-15 11:00:00,6.02,6.06,6.02,6.03,1605700.0,3.3256,3.3477,3.3256,3.3311,1605700.0
2008-01-15 11:30:00,6.03,6.07,6.03,6.05,2146500.0,3.3311,3.3532,3.3311,3.3422,2146500.0
2008-01-15 12:00:00,6.05,6.06,6.03,6.05,1675800.0,3.3422,3.3477,3.3311,3.3422,1675800.0
2008-01-15 12:30:00,6.05,6.05,6.01,6.03,1845000.0,3.3422,3.3422,3.3201,3.3311,1845000.0
2008-01-15 13:00:00,6.03,6.04,6.01,6.02,1512200.0,3.3311,3.3367,3.3201,3.3256,1512200.0
2008-01-15 13:30:00,6.03,6.04,5.98,6.0,2835800.0,3.3311,3.3367,3.3035,3.3146,2835800.0
2008-01-15 14:00:00,5.99,6.01,5.96,5.97,3065700.0,3.309,3.3201,3.2925,3.298,3065700.0
2008-01-15 14:30:00,5.98,6.03,5.95,6.02,4971700.0,3.3035,3.3311,3.2869,3.3256,4971700.0
2008-01-15 15:00:00,6.01,6.1,5.99,6.08,5168900.0,3.3201,3.3698,3.309,3.3588,5168900.0
2008-01-15 15:30:00,6.08,6.1,5.91,5.97,9559000.0,3.3588,3.3698,3.2648,3.298,9559000.0
2008-01-16 09:30:00,6.02,6.02,5.87,5.87,5526200.0,3.3256,3.3256,3.2427,3.2427,5526200.0
2008-01-16 10:00:00,5.87,5.88,5.85,5.85,3419400.0,3.2427,3.2483,3.2317,3.2317,3419400.0
2008-01-16 10:30:00,5.85,5.87,5.81,5.83,4312800.0,3.2317,3.2427,3.2096,3.2206,4312800.0
2008-01-16 11:00:00,5.82,5.88,5.82,5.88,3573300.0,3.2151,3.2483,3.2151,3.2483,3573300.0
2008-01-16 11:30:00,5.88,5.9,5.84,5.88,3197500.0,3.2483,3.2593,3.2262,3.2483,3197500.0
2008-01-16 12:00:00,5.89,5.94,5.88,5.91,4190600.0,3.2538,3.2814,3.2483,3.2648,4190600.0
2008-01-16 12:30:00,5.91,5.93,5.87,5.88,3372800.0,3.2648,3.2759,3.2427,3.2483,3372800.0
2008-01-16 13:00:00,5.87,5.9,5.85,5.87,1433100.0,3.2427,3.2593,3.2317,3.2427,1433100.0
2008-01-16 13:30:00,5.88,5.88,5.85,5.87,2041700.0,3.2483,3.2483,3.2317,3.2427,2041700.0
2008-01-16 14:00:00,5.86,5.92,5.85,5.89,4134600.0,3.2372,3.2704,3.2317,3.2538,4134600.0
2008-01-16 14:30:00,5.89,5.92,5.82,5.84,6114500.0,3.2538,3.2704,3.2151,3.2262,6114500.0
2008-01-16 15:00:00,5.85,5.91,5.83,5.89,6076100.0,3.2317,3.2648,3.2206,3.2538,6076100.0
2008-01-16 15:30:00,5.88,5.9,5.84,5.88,13019700.0,3.2483,3.2593,3.2262,3.2483,13019700.0
2008-01-17 09:30:00,5.92,5.92,5.84,5.87,3574900.0,3.2704,3.2704,3.2262,3.2427,3574900.0
2008-01-17 10:00:00,5.87,5.87,5.77,5.81,7388000.0,3.2427,3.2427,3.1875,3.2096,7388000.0
2008-01-17 10:30:00,5.8,5.82,5.76,5.8,5922000.0,3.2041,3.2151,3.182,3.2041,5922000.0
2008-01-17 11:00:00,5.8,5.81,5.77,5.77,3116900.0,3.2041,3.2096,3.1875,3.1875,3116900.0
2008-01-17 11:30:00,5.77,5.79,5.76,5.76,7965700.0,3.1875,3.1986,3.182,3.182,7965700.0
2008-01-17 12:00:00,5.76,5.77,5.68,5.71,11084500.0,3.182,3.1875,3.1378,3.1544,11084500.0
2008-01-17 12:30:00,5.7,5.72,5.69,5.69,3066000.0,3.1488,3.1599,3.1433,3.1433,3066000.0
2008-01-17 13:00:00,5.69,5.78,5.69,5.77,5117300.0,3.1433,3.193,3.1433,3.1875,5117300.0
2008-01-17 13:30:00,5.78,5.82,5.74,5.77,6347800.0,3.193,3.2151,3.1709,3.1875,6347800.0
2008-01-17 14:00:00,5.77,5.78,5.75,5.75,3655800.0,3.1875,3.193,3.1765,3.1765,3655800.0
2008-01-17 14:30:00,5.76,5.78,5.74,5.78,4646600.0,3.182,3.193,3.1709,3.193,4646600.0
2008-01-17 15:00:00,5.78,5.8,5.77,5.77,4275200.0,3.193,3.2041,3.1875,3.1875,4275200.0
2008-01-17 15:30:00,5.77,5.79,5.72,5.77,9304200.0,3.1875,3.1986,3.1599,3.1875,9304200.0
2008-01-18 09:30:00,5.81,5.93,5.8,5.87,5950300.0,3.2096,3.2759,3.2041,3.2427,5950300.0
2008-01-18 10:00:00,5.87,5.98,5.86,5.93,5050900.0,3.2427,3.3035,3.2372,3.2759,5050900.0
2008-01-18 10:30:00,5.93,5.97,5.93,5.96,2682200.0,3.2759,3.298,3.2759,3.2925,2682200.0
2008-01-18 11:00:00,5.95,5.96,5.9,5.91,4299200.0,3.2869,3.2925,3.2593,3.2648,4299200.0
2008-01-18 11:30:00,5.92,6.0,5.85,5.88,4685800.0,3.2704,3.3146,3.2317,3.2483,4685800.0
2008-01-18 12:00:00,5.87,5.95,5.87,5.91,3823300.0,3.2427,3.2869,3.2427,3.2648,3823300.0
2008-01-18 12:30:00,5.91,5.95,5.87,5.88,2497400.0,3.2648,3.2869,3.2427,3.2483,2497400.0
2008-01-18 13:00:00,5.88,5.91,5.88,5.89,2247200.0,3.2483,3.2648,3.2483,3.2538,2247200.0
2008-01-18 13:30:00,5.89,5.91,5.89,5.9,888900.0,3.2538,3.2648,3.2538,3.2593,888900.0
2008-01-18 14:00:00,5.9,5.91,5.88,5.89,3624500.0,3.2593,3.2648,3.2483,3.2538,3624500.0
2008-01-18 14:30:00,5.89,5.91,5.88,5.9,3312500.0,3.2538,3.2648,3.2483,3.2593,3312500.0
2008-01-18 15:00:00,5.89,5.93,5.88,5.92,5027300.0,3.2538,3.2759,3.2483,3.2704,5027300.0
2008-01-18 15:30:00,5.91,5.96,5.89,5.92,8203200.0,3.2648,3.2925,3.2538,3.2704,8203200.0
2008-01-22 09:30:00,5.53,5.78,5.5,5.64,8607700.0,3.0549,3.193,3.0383,3.1157,8607700.0
2008-01-22 10:00:00,5.63,5.72,5.6,5.68,7700700.0,3.1102,3.1599,3.0936,3.1378,7700700.0
2008-01-22 10:30:00,5.68,5.75,5.65,5.7,6142600.0,3.1378,3.1765,3.1212,3.1488,6142600.0
2008-01-22 11:00:00,5.69,5.84,5.69,5.75,8708300.0,3.1433,3.2262,3.1433,3.1765,8708300.0
2008-01-22 11:30:00,5.74,5.75,5.68,5.7,5586800.0,3.1709,3.1765,3.1378,3.1488,5586800.0
2008-01-22 12:00:00,5.69,5.77,5.69,5.77,3767100.0,3.1433,3.1875,3.1433,3.1875,3767100.0
2008-01-22 12:30:00,5.76,5.85,5.73,5.82,3037800.0,3.182,3.2317,3.1654,3.2151,3037800.0
2008-01-22 13:00:00,5.82,5.87,5.81,5.85,4653400.0,3.2151,3.2427,3.2096,3.2317,4653400.0
2008-01-22 13:30:00,5.85,5.85,5.79,5.79,3323700.0,3.2317,3.2317,3.1986,3.1986,3323700.0
2008-01-22 14:00:00,5.79,5.82,5.75,5.82,4157100.0,3.1986,3.2151,3.1765,3.2151,4157100.0
2008-01-22 14:30:00,5.81,5.87,5.8,5.86,3526000.0,3.2096,3.2427,3.2041,3.2372,3526000.0
2008-01-22 15:00:00,5.86,5.97,5.84,5.96,5291300.0,3.2372,3.298,3.2262,3.2925,5291300.0
2008-01-22 15:30:00,5.97,6.03,5.9,5.95,10463300.0,3.298,3.3311,3.2593,3.2869,10463300.0
2008-01-23 09:30:00,5.77,5.89,5.74,5.86,4814700.0,3.1875,3.2538,3.1709,3.2372,4814700.0
2008-01-23 10:00:00,5.86,5.97,5.86,5.91,4276500.0,3.2372,3.298,3.2372,3.2648,4276500.0
2008-01-23 10:30:00,5.91,5.97,5.89,5.97,3790500.0,3.2648,3.298,3.2538,3.298,3790500.0
2008-01-23 11:00:00,5.97,6.04,5.95,6.0,7258000.0,3.298,3.3367,3.2869,3.3146,7258000.0
2008-01-23 11:30:00,6.01,6.04,5.98,6.01,3170700.0,3.3201,3.3367,3.3035,3.3201,3170700.0
2008-01-23 12:00:00,6.0,6.03,5.99,6.0,3100000.0,3.3146,3.3311,3.309,3.3146,3100000.0
2008-01-23 12:30:00,6.01,6.01,5.89,5.93,9448700.0,3.3201,3.3201,3.2538,3.2759,9448700.0
2008-01-23 13:00:00,5.92,5.98,5.87,5.95,4877200.0,3.2704,3.3035,3.2427,3.2869,4877200.0
2008-01-23 13:30:00,5.95,6.08,5.87,6.06,4972200.0,3.2869,3.3588,3.2427,3.3477,4972200.0
2008-01-23 14:00:00,6.07,6.17,6.01,6.15,4970800.0,3.3532,3.4085,3.3201,3.3974,4970800.0
2008-01-23 14:30:00,6.15,6.17,6.1,6.16,4569700.0,3.3974,3.4085,3.3698,3.4029,4569700.0
2008-01-23 15:00:00,6.16,6.31,6.15,6.27,7789000.0,3.4029,3.4858,3.3974,3.4637,7789000.0
2008-01-23 15:30:00,6.26,6.31,6.23,6.3,6870800.0,3.4582,3.4858,3.4416,3.4803,6870800.0
2008-01-24 09:30:00,6.38,6.4,6.16,6.22,5490000.0,3.5245,3.5355,3.4029,3.4361,5490000.0
2008-01-24 10:00:00,6.22,6.27,6.11,6.15,6015200.0,3.4361,3.4637,3.3753,3.3974,6015200.0
2008-01-24 10:30:00,6.15,6.22,6.14,6.19,4690100.0,3.3974,3.4361,3.3919,3.4195,4690100.0
2008-01-24 11:00:00,6.19,6.19,6.13,6.15,8468200.0,3.4195,3.4195,3.3864,3.3974,8468200.0
2008-01-24 11:30:00,6.15,6.2,6.13,6.15,4455000.0,3.3974,3.425,3.3864,3.3974,4455000.0
2008-01-24 12:00:00,6.15,6.2,6.14,6.19,1851300.0,3.3974,3.425,3.3919,3.4195,1851300.0
2008-01-24 12:30:00,6.18,6.19,6.15,6.16,1978300.0,3.414,3.4195,3.3974,3.4029,1978300.0
2008-01-24 13:00:00,6.16,6.17,6.13,6.14,1317900.0,3.4029,3.4085,3.3864,3.3919,1317900.0
2008-01-24 13:30:00,6.14,6.18,6.13,6.14,2010000.0,3.3919,3.414,3.3864,3.3919,2010000.0
2008-01-24 14:00:00,6.14,6.2,6.14,6.2,1766300.0,3.3919,3.425,3.3919,3.425,1766300.0
2008-01-24 14:30:00,6.19,6.23,6.17,6.19,3865900.0,3.4195,3.4416,3.4085,3.4195,3865900.0
2008-01-24 15:00:00,6.18,6.23,6.15,6.22,3880200.0,3.414,3.4416,3.3974,3.4361,3880200.0
2008-01-24 15:30:00,6.22,6.29,6.18,6.29,15508900.0,3.4361,3.4748,3.414,3.4748,15508900.0
2008-01-25 09:30:00,6.31,6.42,6.31,6.38,6205800.0,3.4858,3.5466,3.4858,3.5245,6205800.0
2008-01-25 10:00:00,6.39,6.42,6.36,6.42,3994200.0,3.53,3.5466,3.5134,3.5466,3994200.0
2008-01-25 10:30:00,6.41,6.42,6.37,6.41,21634500.0,3.5411,3.5466,3.519,3.5411,21634500.0
2008-01-25 11:00:00,6.41,6.46,6.39,6.39,4598000.0,3.5411,3.5687,3.53,3.53,4598000.0
2008-01-25 11:30:00,6.4,6.54,6.39,6.54,4860800.0,3.5355,3.6129,3.53,3.6129,4860800.0
2008-01-25 12:00:00,6.54,6.67,6.52,6.66,4520400.0,3.6129,3.6847,3.6018,3.6792,4520400.0
2008-01-25 12:30:00,6.66,6.7,6.55,6.56,5705000.0,3.6792,3.7013,3.6184,3.6239,5705000.0
2008-01-25 13:00:00,6.56,6.56,6.47,6.49,3856800.0,3.6239,3.6239,3.5742,3.5853,3856800.0
2008-01-25 13:30:00,6.49,6.52,6.43,6.5,4690100.0,3.5853,3.6018,3.5521,3.5908,4690100.0
2008-01-25 14:00:00,6.5,6.54,6.47,6.48,1985200.0,3.5908,3.6129,3.5742,3.5797,1985200.0
2008-01-25 14:30:00,6.49,6.52,6.48,6.51,2735100.0,3.5853,3.6018,3.5797,3.5963,2735100.0
2008-01-25 15:00:00,6.51,6.63,6.47,6.6,4837600.0,3.5963,3.6626,3.5742,3.646,4837600.0
2008-01-25 15:30:00,6.59,6.61,6.52,6.57,10520200.0,3.6405,3.6515,3.6018,3.6294,10520200.0
2008-01-28 09:30:00,6.5,6.55,6.41,6.51,2697200.0,3.5908,3.6184,3.5411,3.5963,2697200.0
2008-01-28 10:00:00,6.51,6.6,6.48,6.6,3448100.0,3.5963,3.646,3.5797,3.646,3448100.0
2008-01-28 10:30:00,6.6,6.67,6.55,6.65,4131700.0,3.646,3.6847,3.6184,3.6736,4131700.0
2008-01-28 11:00:00,6.65,6.78,6.64,6.77,5910400.0,3.6736,3.7455,3.6681,3.7399,5910400.0
2008-01-28 11:30:00,6.76,6.77,6.68,6.7,3924600.0,3.7344,3.7399,3.6902,3.7013,3924600.0
2008-01-28 12:00:00,6.7,6.71,6.62,6.69,3072500.0,3.7013,3.7068,3.6571,3.6957,3072500.0
2008-01-28 12:30:00,6.68,6.7,6.63,6.65,2097800.0,3.6902,3.7013,3.6626,3.6736,2097800.0
2008-01-28 13:00:00,6.66,6.69,6.65,6.67,3356600.0,3.6792,3.6957,3.6736,3.6847,3356600.0
2008-01-28 13:30:00,6.66,6.67,6.63,6.66,2776700.0,3.6792,3.6847,3.6626,3.6792,2776700.0
2008-01-28 14:00:00,6.66,6.69,6.65,6.68,1872700.0,3.6792,3.6957,3.6736,3.6902,1872700.0
2008-01-28 14:30:00,6.68,6.68,6.6,6.62,3841000.0,3.6902,3.6902,3.646,3.6571,3841000.0
2008-01-28 15:00:00,6.63,6.65,6.59,6.6,4364700.0,3.6626,3.6736,3.6405,3.646,4364700.0
2008-01-28 15:30:00,6.6,6.71,6.6,6.66,4496400.0,3.646,3.7068,3.646,3.6792,4496400.0
2008-01-29 09:30:00,6.8,6.8,6.56,6.62,4190100.0,3.7565,3.7565,3.6239,3.6571,4190100.0
2008-01-29 10:00:00,6.62,6.73,6.56,6.69,4460200.0,3.6571,3.7178,3.6239,3.6957,4460200.0
2008-01-29 10:30:00,6.69,6.71,6.64,6.66,1954100.0,3.6957,3.7068,3.6681,3.6792,1954100.0
2008-01-29 11:00:00,6.66,6.7,6.63,6.66,2594000.0,3.6792,3.7013,3.6626,3.6792,2594000.0
2008-01-29 11:30:00,6.66,6.69,6.65,6.66,1797900.0,3.6792,3.6957,3.6736,3.6792,1797900.0
2008-01-29 12:00:00,6.67,6.67,6.63,6.63,2517700.0,3.6847,3.6847,3.6626,3.6626,2517700.0
2008-01-29 12:30:00,6.64,6.66,6.63,6.65,1790300.0,3.6681,3.6792,3.6626,3.6736,1790300.0
2008-01-29 13:00:00,6.65,6.67,6.63,6.66,1409900.0,3.6736,3.6847,3.6626,3.6792,1409900.0
2008-01-29 13:30:00,6.66,6.67,6.63,6.63,3005900.0,3.6792,3.6847,3.6626,3.6626,3005900.0
2008-01-29 14:00:00,6.64,6.66,6.63,6.66,3666700.0,3.6681,3.6792,3.6626,3.6792,3666700.0
2008-01-29 14:30:00,6.66,6.71,6.64,6.7,2265500.0,3.6792,3.7068,3.6681,3.7013,2265500.0
2008-01-29 15:00:00,6.7,6.75,6.69,6.72,2802700.0,3.7013,3.7289,3.6957,3.7123,2802700.0
2008-01-29 15:30:00,6.72,6.73,6.67,6.7,4418400.0,3.7123,3.7178,3.6847,3.7013,4418400.0
2008-01-30 09:30:00,6.67,6.69,6.63,6.66,1450900.0,3.6847,3.6957,3.6626,3.6792,1450900.0
2008-01-30 10:00:00,6.66,6.74,6.65,6.73,1478500.0,3.6792,3.7234,3.6736,3.7178,1478500.0
2008-01-30 10:30:00,6.73,6.76,6.71,6.75,1540900.0,3.7178,3.7344,3.7068,3.7289,1540900.0
2008-01-30 11:00:00,6.75,6.76,6.71,6.73,1087000.0,3.7289,3.7344,3.7068,3.7178,1087000.0
2008-01-30 11:30:00,6.73,6.74,6.71,6.72,1102600.0,3.7178,3.7234,3.7068,3.7123,1102600.0
2008-01-30 12:00:00,6.72,6.73,6.71,6.72,954500.0,3.7123,3.7178,3.7068,3.7123,954500.0
2008-01-30 12:30:00,6.72,6.74,6.71,6.73,3139300.0,3.7123,3.7234,3.7068,3.7178,3139300.0
2008-01-30 13:00:00,6.74,6.79,6.73,6.77,1695400.0,3.7234,3.751,3.7178,3.7399,1695400.0
2008-01-30 13:30:00,6.78,6.79,6.76,6.77,1617400.0,3.7455,3.751,3.7344,3.7399,1617400.0
2008-01-30 14:00:00,6.77,6.93,6.76,6.9,3513600.0,3.7399,3.8283,3.7344,3.8117,3513600.0
2008-01-30 14:30:00,6.9,6.92,6.8,6.91,5719800.0,3.8117,3.8228,3.7565,3.8173,5719800.0
2008-01-30 15:00:00,6.92,6.94,6.81,6.83,4782700.0,3.8228,3.8338,3.762,3.7731,4782700.0
2008-01-30 15:30:00,6.83,6.84,6.74,6.76,6991100.0,3.7731,3.7786,3.7234,3.7344,6991100.0
2008-01-31 09:30:00,6.68,6.68,6.61,6.66,3958900.0,3.6902,3.6902,3.6515,3.6792,3958900.0
2008-01-31 10:00:00,6.67,6.74,6.64,6.74,2535000.0,3.6847,3.7234,3.6681,3.7234,2535000.0
2008-01-31 10:30:00,6.74,6.75,6.68,6.72,1860400.0,3.7234,3.7289,3.6902,3.7123,1860400.0
2008-01-31 11:00:00,6.73,6.74,6.65,6.67,4968200.0,3.7178,3.7234,3.6736,3.6847,4968200.0
2008-01-31 11:30:00,6.67,6.7,6.63,6.65,4082500.0,3.6847,3.7013,3.6626,3.6736,4082500.0
2008-01-31 12:00:00,6.65,6.66,6.6,6.62,2017500.0,3.6736,3.6792,3.646,3.6571,2017500.0
2008-01-31 12:30:00,6.62,6.64,6.61,6.62,801000.0,3.6571,3.6681,3.6515,3.6571,801000.0
2008-01-31 13:00:00,6.61,6.63,6.58,6.62,2212300.0,3.6515,3.6626,3.635,3.6571,2212300.0
2008-01-31 13:30:00,6.62,6.66,6.6,6.61,2225700.0,3.6571,3.6792,3.646,3.6515,2225700.0
2008-01-31 14:00:00,6.62,6.67,6.61,6.65,2601400.0,3.6571,3.6847,3.6515,3.6736,2601400.0
2008-01-31 14:30:00,6.66,6.67,6.61,6.65,3482700.0,3.6792,3.6847,3.6515,3.6736,3482700.0
2008-01-31 15:00:00,6.65,6.67,6.63,6.66,3753100.0,3.6736,3.6847,3.6626,3.6792,3753100.0
2008-01-31 15:30:00,6.67,6.69,6.59,6.63,8294400.0,3.6847,3.6957,3.6405,3.6626,8294400.0
2008-02-01 09:30:00,6.69,6.73,6.6,6.71,2488700.0,3.6957,3.7178,3.646,3.7068,2488700.0
2008-02-01 10:00:00,6.72,6.79,6.71,6.75,3074600.0,3.7123,3.751,3.7068,3.7289,3074600.0
2008-02-01 10:30:00,6.74,6.75,6.67,6.67,1819600.0,3.7234,3.7289,3.6847,3.6847,1819600.0
2008-02-01 11:00:00,6.68,6.68,6.64,6.68,4385300.0,3.6902,3.6902,3.6681,3.6902,4385300.0
2008-02-01 11:30:00,6.67,6.73,6.67,6.73,2112700.0,3.6847,3.7178,3.6847,3.7178,2112700.0
2008-02-01 12:00:00,6.72,6.77,6.71,6.76,3532400.0,3.7123,3.7399,3.7068,3.7344,3532400.0
2008-02-01 12:30:00,6.75,6.77,6.74,6.76,1567800.0,3.7289,3.7399,3.7234,3.7344,1567800.0
2008-02-01 13:00:00,6.77,6.83,6.76,6.82,2401600.0,3.7399,3.7731,3.7344,3.7676,2401600.0
2008-02-01 13:30:00,6.82,6.86,6.8,6.83,2310000.0,3.7676,3.7896,3.7565,3.7731,2310000.0
2008-02-01 14:00:00,6.84,6.87,6.82,6.85,1987000.0,3.7786,3.7952,3.7676,3.7841,1987000.0
2008-02-01 14:30:00,6.84,6.89,6.84,6.89,3074200.0,3.7786,3.8062,3.7786,3.8062,3074200.0
2008-02-01 15:00:00,6.89,6.9,6.84,6.85,2692200.0,3.8062,3.8117,3.7786,3.7841,2692200.0
2008-02-01 15:30:00,6.85,6.87,6.83,6.83,4856100.0,3.7841,3.7952,3.7731,3.7731,4856100.0
2008-02-04 09:30:00,6.85,6.9,6.76,6.9,5190400.0,3.7841,3.8117,3.7344,3.8117,5190400.0
2008-02-04 10:00:00,6.9,6.93,6.84,6.84,2040000.0,3.8117,3.8283,3.7786,3.7786,2040000.0
2008-02-04 10:30:00,6.84,6.86,6.81,6.85,2069300.0,3.7786,3.7896,3.762,3.7841,2069300.0
2008-02-04 11:00:00,6.85,6.88,6.84,6.87,5761800.0,3.7841,3.8007,3.7786,3.7952,5761800.0
2008-02-04 11:30:00,6.86,6.87,6.82,6.83,1795000.0,3.7896,3.7952,3.7676,3.7731,1795000.0
2008-02-04 12:00:00,6.83,6.85,6.8,6.8,2348500.0,3.7731,3.7841,3.7565,3.7565,2348500.0
2008-02-04 12:30:00,6.8,6.83,6.8,6.8,1826200.0,3.7565,3.7731,3.7565,3.7565,1826200.0
2008-02-04 13:00:00,6.81,6.81,6.75,6.76,1720100.0,3.762,3.762,3.7289,3.7344,1720100.0
2008-02-04 13:30:00,6.75,6.78,6.75,6.77,1797000.0,3.7289,3.7455,3.7289,3.7399,1797000.0
2008-02-04 14:00:00,6.77,6.8,6.73,6.74,1699400.0,3.7399,3.7565,3.7178,3.7234,1699400.0
2008-02-04 14:30:00,6.74,6.74,6.65,6.67,3085600.0,3.7234,3.7234,3.6736,3.6847,3085600.0
2008-02-04 15:00:00,6.68,6.69,6.66,6.68,2601800.0,3.6902,3.6957,3.6792,3.6902,2601800.0
2008-02-04 15:30:00,6.68,6.69,6.66,6.68,4124900.0,3.6902,3.6957,3.6792,3.6902,4124900.0
2008-02-05 09:30:00,6.61,6.62,6.35,6.46,7304200.0,3.6515,3.6571,3.5079,3.5687,7304200.0
2008-02-05 10:00:00,6.45,6.55,6.44,6.55,4597200.0,3.5632,3.6184,3.5576,3.6184,4597200.0
2008-02-05 10:30:00,6.55,6.57,6.46,6.49,2227000.0,3.6184,3.6294,3.5687,3.5853,2227000.0
2008-02-05 11:00:00,6.49,6.49,6.42,6.47,2484300.0,3.5853,3.5853,3.5466,3.5742,2484300.0
2008-02-05 11:30:00,6.47,6.55,6.46,6.54,2073900.0,3.5742,3.6184,3.5687,3.6129,2073900.0
2008-02-05 12:00:00,6.53,6.56,6.52,6.52,2015200.0,3.6073,3.6239,3.6018,3.6018,2015200.0
2008-02-05 12:30:00,6.52,6.54,6.48,6.53,1375700.0,3.6018,3.6129,3.5797,3.6073,1375700.0
2008-02-05 13:00:00,6.53,6.55,6.47,6.49,998000.0,3.6073,3.6184,3.5742,3.5853,998000.0
2008-02-05 13:30:00,6.48,6.49,6.47,6.47,863100.0,3.5797,3.5853,3.5742,3.5742,863100.0
2008-02-05 14:00:00,6.47,6.53,6.45,6.51,1507000.0,3.5742,3.6073,3.5632,3.5963,1507000.0
2008-02-05 14:30:00,6.51,6.52,6.46,6.46,2061600.0,3.5963,3.6018,3.5687,3.5687,2061600.0
2008-02-05 15:00:00,6.46,6.46,6.41,6.44,2401200.0,3.5687,3.5687,3.5411,3.5576,2401200.0
2008-02-05 15:30:00,6.43,6.48,6.4,6.44,5136100.0,3.5521,3.5797,3.5355,3.5576,5136100.0
2008-02-06 09:30:00,6.4,6.4,6.25,6.31,5241900.0,3.5355,3.5355,3.4527,3.4858,5241900.0
2008-02-06 10:00:00,6.31,6.35,6.3,6.32,3275800.0,3.4858,3.5079,3.4803,3.4913,3275800.0
2008-02-06 10:30:00,6.33,6.4,6.32,6.34,2731000.0,3.4969,3.5355,3.4913,3.5024,2731000.0
2008-02-06 11:00:00,6.34,6.41,6.33,6.39,3318700.0,3.5024,3.5411,3.4969,3.53,3318700.0
2008-02-06 11:30:00,6.39,6.4,6.37,6.38,1972200.0,3.53,3.5355,3.519,3.5245,1972200.0
2008-02-06 12:00:00,6.39,6.39,6.35,6.36,1669500.0,3.53,3.53,3.5079,3.5134,1669500.0
2008-02-06 12:30:00,6.36,6.38,6.34,6.34,1278900.0,3.5134,3.5245,3.5024,3.5024,1278900.0
2008-02-06 13:00:00,6.34,6.4,6.33,6.4,2079700.0,3.5024,3.5355,3.4969,3.5355,2079700.0
2008-02-06 13:30:00,6.4,6.41,6.37,6.37,2861300.0,3.5355,3.5411,3.519,3.519,2861300.0
2008-02-06 14:00:00,6.37,6.41,6.34,6.39,2630000.0,3.519,3.5411,3.5024,3.53,2630000.0
2008-02-06 14:30:00,6.39,6.42,6.39,6.4,2939600.0,3.53,3.5466,3.53,3.5355,2939600.0
2008-02-06 15:00:00,6.39,6.42,6.37,6.39,3170100.0,3.53,3.5466,3.519,3.53,3170100.0
2008-02-06 15:30:00,6.38,6.39,6.26,6.31,5330000.0,3.5245,3.53,3.4582,3.4858,5330000.0
2008-02-07 09:30:00,6.26,6.3,6.13,6.18,6206900.0,3.4582,3.4803,3.3864,3.414,6206900.0
2008-02-07 10:00:00,6.17,6.23,6.16,6.2,7783500.0,3.4085,3.4416,3.4029,3.425,7783500.0
2008-02-07 10:30:00,6.19,6.21,6.14,6.14,3350900.0,3.4195,3.4306,3.3919,3.3919,3350900.0
2008-02-07 11:00:00,6.15,6.16,6.12,6.12,2182500.0,3.3974,3.4029,3.3809,3.3809,2182500.0
2008-02-07 11:30:00,6.12,6.18,6.12,6.15,2432600.0,3.3809,3.414,3.3809,3.3974,2432600.0
2008-02-07 12:00:00,6.16,6.17,6.15,6.15,1833800.0,3.4029,3.4085,3.3974,3.3974,1833800.0
2008-02-07 12:30:00,6.16,6.2,6.15,6.19,3018700.0,3.4029,3.425,3.3974,3.4195,3018700.0
2008-02-07 13:00:00,6.19,6.2,6.16,6.19,2512700.0,3.4195,3.425,3.4029,3.4195,2512700.0
2008-02-07 13:30:00,6.17,6.2,6.16,6.2,3078900.0,3.4085,3.425,3.4029,3.425,3078900.0
2008-02-07 14:00:00,6.19,6.2,6.16,6.2,5388700.0,3.4195,3.425,3.4029,3.425,5388700.0
2008-02-07 14:30:00,6.19,6.2,6.12,6.13,3113900.0,3.4195,3.425,3.3809,3.3864,3113900.0
2008-02-07 15:00:00,6.13,6.15,6.07,6.14,6888500.0,3.3864,3.3974,3.3532,3.3919,6888500.0
2008-02-07 15:30:00,6.14,6.17,6.11,6.16,7845400.0,3.3919,3.4085,3.3753,3.4029,7845400.0
2008-02-08 09:30:00,6.14,6.18,6.04,6.06,3377600.0,3.3919,3.414,3.3367,3.3477,3377600.0
2008-02-08 10:00:00,6.07,6.07,6.01,6.04,2954100.0,3.3532,3.3532,3.3201,3.3367,2954100.0
2008-02-08 10:30:00,6.04,6.08,6.03,6.05,2440000.0,3.3367,3.3588,3.3311,3.3422,2440000.0
2008-02-08 11:00:00,6.05,6.08,6.05,6.05,1352500.0,3.3422,3.3588,3.3422,3.3422,1352500.0
2008-02-08 11:30:00,6.05,6.07,6.05,6.06,771000.0,3.3422,3.3532,3.3422,3.3477,771000.0
2008-02-08 12:00:00,6.05,6.08,6.05,6.07,2135900.0,3.3422,3.3588,3.3422,3.3532,2135900.0
2008-02-08 12:30:00,6.08,6.08,6.05,6.07,1817600.0,3.3588,3.3588,3.3422,3.3532,1817600.0
2008-02-08 13:00:00,6.08,6.08,6.05,6.07,766400.0,3.3588,3.3588,3.3422,3.3532,766400.0
2008-02-08 13:30:00,6.07,6.07,6.05,6.06,1082400.0,3.3532,3.3532,3.3422,3.3477,1082400.0
2008-02-08 14:00:00,6.06,6.08,6.05,6.06,1716800.0,3.3477,3.3588,3.3422,3.3477,1716800.0
2008-02-08 14:30:00,6.06,6.07,6.05,6.05,857700.0,3.3477,3.3532,3.3422,3.3422,857700.0
2008-02-08 15:00:00,6.05,6.09,6.03,6.09,2970600.0,3.3422,3.3643,3.3311,3.3643,2970600.0
2008-02-08 15:30:00,6.09,6.12,6.06,6.08,4713200.0,3.3643,3.3809,3.3477,3.3588,4713200.0
2008-02-11 09:30:00,6.11,6.16,6.04,6.15,2628800.0,3.3753,3.4029,3.3367,3.3974,2628800.0
2008-02-11 10:00:00,6.15,6.23,6.12,6.21,4180400.0,3.3974,3.4416,3.3809,3.4306,4180400.0
2008-02-11 10:30:00,6.22,6.3,6.22,6.28,4213200.0,3.4361,3.4803,3.4361,3.4692,4213200.0
2008-02-11 11:00:00,6.27,6.28,6.23,6.24,1332800.0,3.4637,3.4692,3.4416,3.4471,1332800.0
2008-02-11 11:30:00,6.24,6.24,6.21,6.23,1821400.0,3.4471,3.4471,3.4306,3.4416,1821400.0
2008-02-11 12:00:00,6.23,6.29,6.23,6.27,1749300.0,3.4416,3.4748,3.4416,3.4637,1749300.0
2008-02-11 12:30:00,6.28,6.37,6.27,6.34,4087100.0,3.4692,3.519,3.4637,3.5024,4087100.0
2008-02-11 13:00:00,6.35,6.45,6.32,6.45,4179700.0,3.5079,3.5632,3.4913,3.5632,4179700.0
2008-02-11 13:30:00,6.44,6.51,6.43,6.49,8396200.0,3.5576,3.5963,3.5521,3.5853,8396200.0
2008-02-11 14:00:00,6.49,6.5,6.45,6.47,2997800.0,3.5853,3.5908,3.5632,3.5742,2997800.0
2008-02-11 14:30:00,6.46,6.47,6.4,6.4,2295700.0,3.5687,3.5742,3.5355,3.5355,2295700.0
2008-02-11 15:00:00,6.4,6.42,6.33,6.35,5109000.0,3.5355,3.5466,3.4969,3.5079,5109000.0
2008-02-11 15:30:00,6.34,6.41,6.34,6.39,6736100.0,3.5024,3.5411,3.5024,3.53,6736100.0
2008-02-12 09:30:00,6.36,6.63,6.34,6.61,5246400.0,3.5134,3.6626,3.5024,3.6515,5246400.0
2008-02-12 10:00:00,6.6,6.73,6.59,6.66,11211000.0,3.646,3.7178,3.6405,3.6792,11211000.0
2008-02-12 10:30:00,6.67,6.68,6.58,6.64,8226800.0,3.6847,3.6902,3.635,3.6681,8226800.0
2008-02-12 11:00:00,6.65,6.66,6.56,6.6,5699500.0,3.6736,3.6792,3.6239,3.646,5699500.0
2008-02-12 11:30:00,6.6,6.61,6.58,6.58,2224500.0,3.646,3.6515,3.635,3.635,2224500.0
2008-02-12 12:00:00,6.59,6.59,6.48,6.49,3148600.0,3.6405,3.6405,3.5797,3.5853,3148600.0
2008-02-12 12:30:00,6.49,6.5,6.46,6.48,2290700.0,3.5853,3.5908,3.5687,3.5797,2290700.0
2008-02-12 13:00:00,6.49,6.51,6.46,6.47,1649500.0,3.5853,3.5963,3.5687,3.5742,1649500.0
2008-02-12 13:30:00,6.48,6.52,6.47,6.49,1049400.0,3.5797,3.6018,3.5742,3.5853,1049400.0
2008-02-12 14:00:00,6.49,6.5,6.44,6.49,2951200.0,3.5853,3.5908,3.5576,3.5853,2951200.0
2008-02-12 14:30:00,6.5,6.55,6.44,6.55,3713600.0,3.5908,3.6184,3.5576,3.6184,3713600.0
2008-02-12 15:00:00,6.55,6.56,6.42,6.47,4093900.0,3.6184,3.6239,3.5466,3.5742,4093900.0
2008-02-12 15:30:00,6.46,6.52,6.42,6.45,6472600.0,3.5687,3.6018,3.5466,3.5632,6472600.0
2008-02-13 09:30:00,6.52,6.61,6.48,6.53,2782600.0,3.6018,3.6515,3.5797,3.6073,2782600.0
2008-02-13 10:00:00,6.53,6.61,6.53,6.55,4403200.0,3.6073,3.6515,3.6073,3.6184,4403200.0
2008-02-13 10:30:00,6.55,6.61,6.51,6.57,3364500.0,3.6184,3.6515,3.5963,3.6294,3364500.0
2008-02-13 11:00:00,6.57,6.6,6.55,6.6,1262800.0,3.6294,3.646,3.6184,3.646,1262800.0
2008-02-13 11:30:00,6.6,6.6,6.55,6.58,1293200.0,3.646,3.646,3.6184,3.635,1293200.0
2008-02-13 12:00:00,6.57,6.61,6.56,6.56,1580700.0,3.6294,3.6515,3.6239,3.6239,1580700.0
2008-02-13 12:30:00,6.57,6.6,6.56,6.58,1204000.0,3.6294,3.646,3.6239,3.635,1204000.0
2008-02-13 13:00:00,6.57,6.6,6.56,6.57,2217900.0,3.6294,3.646,3.6239,3.6294,2217900.0
2008-02-13 13:30:00,6.57,6.59,6.57,6.57,693100.0,3.6294,3.6405,3.6294,3.6294,693100.0
2008-02-13 14:00:00,6.57,6.58,6.52,6.52,1509700.0,3.6294,3.635,3.6018,3.6018,1509700.0
2008-02-13 14:30:00,6.53,6.56,6.52,6.54,1281400.0,3.6073,3.6239,3.6018,3.6129,1281400.0
2008-02-13 15:00:00,6.54,6.58,6.52,6.57,1971600.0,3.6129,3.635,3.6018,3.6294,1971600.0
2008-02-13 15:30:00,6.57,6.62,6.56,6.56,4798900.0,3.6294,3.6571,3.6239,3.6239,4798900.0
2008-02-14 09:30:00,6.56,6.57,6.5,6.56,1994900.0,3.6239,3.6294,3.5908,3.6239,1994900.0
2008-02-14 10:00:00,6.56,6.59,6.54,6.56,1747500.0,3.6239,3.6405,3.6129,3.6239,1747500.0
2008-02-14 10:30:00,6.56,6.57,6.52,6.53,2014700.0,3.6239,3.6294,3.6018,3.6073,2014700.0
2008-02-14 11:00:00,6.53,6.54,6.5,6.51,1366200.0,3.6073,3.6129,3.5908,3.5963,1366200.0
2008-02-14 11:30:00,6.51,6.53,6.45,6.46,1967400.0,3.5963,3.6073,3.5632,3.5687,1967400.0
2008-02-14 12:00:00,6.47,6.5,6.43,6.49,1685400.0,3.5742,3.5908,3.5521,3.5853,1685400.0
2008-02-14 12:30:00,6.49,6.5,6.46,6.47,2020400.0,3.5853,3.5908,3.5687,3.5742,2020400.0
2008-02-14 13:00:00,6.47,6.48,6.43,6.44,1271000.0,3.5742,3.5797,3.5521,3.5576,1271000.0
2008-02-14 13:30:00,6.44,6.48,6.44,6.47,968900.0,3.5576,3.5797,3.5576,3.5742,968900.0
2008-02-14 14:00:00,6.46,6.48,6.44,6.46,913100.0,3.5687,3.5797,3.5576,3.5687,913100.0
2008-02-14 14:30:00,6.46,6.47,6.43,6.46,2195100.0,3.5687,3.5742,3.5521,3.5687,2195100.0
2008-02-14 15:00:00,6.46,6.51,6.43,6.49,1986300.0,3.5687,3.5963,3.5521,3.5853,1986300.0
2008-02-14 15:30:00,6.49,6.5,6.45,6.48,2858900.0,3.5853,3.5908,3.5632,3.5797,2858900.0
2008-02-15 09:30:00,6.44,6.46,6.37,6.39,2683000.0,3.5576,3.5687,3.519,3.53,2683000.0
2008-02-15 10:00:00,6.4,6.46,6.4,6.45,1956300.0,3.5355,3.5687,3.5355,3.5632,1956300.0
2008-02-15 10:30:00,6.44,6.47,6.44,6.45,1905100.0,3.5576,3.5742,3.5576,3.5632,1905100.0
2008-02-15 11:00:00,6.45,6.46,6.44,6.46,783900.0,3.5632,3.5687,3.5576,3.5687,783900.0
2008-02-15 11:30:00,6.45,6.46,6.42,6.44,754400.0,3.5632,3.5687,3.5466,3.5576,754400.0
2008-02-15 12:00:00,6.44,6.45,6.41,6.41,979500.0,3.5576,3.5632,3.5411,3.5411,979500.0
2008-02-15 12:30:00,6.41,6.42,6.39,6.39,663500.0,3.5411,3.5466,3.53,3.53,663500.0
2008-02-15 13:00:00,6.39,6.4,6.37,6.38,988800.0,3.53,3.5355,3.519,3.5245,988800.0
2008-02-15 13:30:00,6.38,6.4,6.36,6.39,1065600.0,3.5245,3.5355,3.5134,3.53,1065600.0
2008-02-15 14:00:00,6.4,6.4,6.38,6.38,692500.0,3.5355,3.5355,3.5245,3.5245,692500.0
2008-02-15 14:30:00,6.39,6.4,6.38,6.39,536200.0,3.53,3.5355,3.5245,3.53,536200.0
2008-02-15 15:00:00,6.4,6.42,6.39,6.41,928200.0,3.5355,3.5466,3.53,3.5411,928200.0
2008-02-15 15:30:00,6.41,6.46,6.41,6.45,4140900.0,3.5411,3.5687,3.5411,3.5632,4140900.0
2008-02-19 09:30:00,6.5,6.57,6.49,6.49,2054800.0,3.5908,3.6294,3.5853,3.5853,2054800.0
2008-02-19 10:00:00,6.5,6.5,6.44,6.46,1872800.0,3.5908,3.5908,3.5576,3.5687,1872800.0
2008-02-19 10:30:00,6.47,6.47,6.42,6.45,1447000.0,3.5742,3.5742,3.5466,3.5632,1447000.0
2008-02-19 11:00:00,6.46,6.47,6.44,6.46,1535700.0,3.5687,3.5742,3.5576,3.5687,1535700.0
2008-02-19 11:30:00,6.46,6.49,6.45,6.49,923100.0,3.5687,3.5853,3.5632,3.5853,923100.0
2008-02-19 12:00:00,6.48,6.54,6.47,6.53,5378700.0,3.5797,3.6129,3.5742,3.6073,5378700.0
2008-02-19 12:30:00,6.53,6.53,6.48,6.49,852100.0,3.6073,3.6073,3.5797,3.5853,852100.0
2008-02-19 13:00:00,6.49,6.56,6.49,6.55,1871900.0,3.5853,3.6239,3.5853,3.6184,1871900.0
2008-02-19 13:30:00,6.55,6.57,6.53,6.54,1721800.0,3.6184,3.6294,3.6073,3.6129,1721800.0
2008-02-19 14:00:00,6.55,6.58,6.54,6.55,1330600.0,3.6184,3.635,3.6129,3.6184,1330600.0
2008-02-19 14:30:00,6.55,6.56,6.44,6.45,2891700.0,3.6184,3.6239,3.5576,3.5632,2891700.0
2008-02-19 15:00:00,6.45,6.46,6.43,6.44,1427500.0,3.5632,3.5687,3.5521,3.5576,1427500.0
2008-02-19 15:30:00,6.44,6.5,6.43,6.48,3513000.0,3.5576,3.5908,3.5521,3.5797,3513000.0
2008-02-20 09:30:00,6.43,6.45,6.38,6.41,2310200.0,3.5521,3.5632,3.5245,3.5411,2310200.0
2008-02-20 10:00:00,6.4,6.4,6.35,6.38,2935600.0,3.5355,3.5355,3.5079,3.5245,2935600.0
2008-02-20 10:30:00,6.37,6.42,6.37,6.4,2579400.0,3.519,3.5466,3.519,3.5355,2579400.0
2008-02-20 11:00:00,6.39,6.4,6.37,6.37,899500.0,3.53,3.5355,3.519,3.519,899500.0
2008-02-20 11:30:00,6.37,6.38,6.36,6.37,871000.0,3.519,3.5245,3.5134,3.519,871000.0
2008-02-20 12:00:00,6.38,6.41,6.35,6.38,2931100.0,3.5245,3.5411,3.5079,3.5245,2931100.0
2008-02-20 12:30:00,6.39,6.4,6.38,6.39,768600.0,3.53,3.5355,3.5245,3.53,768600.0
2008-02-20 13:00:00,6.38,6.42,6.38,6.39,1590800.0,3.5245,3.5466,3.5245,3.53,1590800.0
2008-02-20 13:30:00,6.39,6.4,6.36,6.37,1230700.0,3.53,3.5355,3.5134,3.519,1230700.0
2008-02-20 14:00:00,6.38,6.41,6.36,6.38,1968500.0,3.5245,3.5411,3.5134,3.5245,1968500.0
2008-02-20 14:30:00,6.37,6.45,6.37,6.44,1279500.0,3.519,3.5632,3.519,3.5576,1279500.0
2008-02-20 15:00:00,6.44,6.45,6.39,6.39,1846000.0,3.5576,3.5632,3.53,3.53,1846000.0
2008-02-20 15:30:00,6.39,6.42,6.36,6.42,2305900.0,3.53,3.5466,3.5134,3.5466,2305900.0
2008-02-21 09:30:00,6.42,6.44,6.37,6.37,3371900.0,3.5466,3.5576,3.519,3.519,3371900.0
2008-02-21 10:00:00,6.37,6.38,6.28,6.31,4531400.0,3.519,3.5245,3.4692,3.4858,4531400.0
2008-02-21 10:30:00,6.3,6.34,6.28,6.28,2854900.0,3.4803,3.5024,3.4692,3.4692,2854900.0
2008-02-21 11:00:00,6.29,6.31,6.28,6.31,3218400.0,3.4748,3.4858,3.4692,3.4858,3218400.0
2008-02-21 11:30:00,6.31,6.33,6.3,6.31,1535300.0,3.4858,3.4969,3.4803,3.4858,1535300.0
2008-02-21 12:00:00,6.31,6.32,6.3,6.32,1719000.0,3.4858,3.4913,3.4803,3.4913,1719000.0
2008-02-21 12:30:00,6.32,6.34,6.3,6.31,1784900.0,3.4913,3.5024,3.4803,3.4858,1784900.0
2008-02-21 13:00:00,6.31,6.33,6.28,6.3,7550700.0,3.4858,3.4969,3.4692,3.4803,7550700.0
2008-02-21 13:30:00,6.3,6.32,6.26,6.29,4488000.0,3.4803,3.4913,3.4582,3.4748,4488000.0
2008-02-21 14:00:00,6.29,6.3,6.25,6.26,4969900.0,3.4748,3.4803,3.4527,3.4582,4969900.0
2008-02-21 14:30:00,6.26,6.26,6.16,6.18,5221300.0,3.4582,3.4582,3.4029,3.414,5221300.0
2008-02-21 15:00:00,6.19,6.2,6.13,6.17,5826400.0,3.4195,3.425,3.3864,3.4085,5826400.0
2008-02-21 15:30:00,6.17,6.25,6.17,6.24,5793500.0,3.4085,3.4527,3.4085,3.4471,5793500.0
2008-02-22 09:30:00,6.24,6.26,6.18,6.2,2230900.0,3.4471,3.4582,3.414,3.425,2230900.0
2008-02-22 10:00:00,6.21,6.21,6.11,6.12,3335100.0,3.4306,3.4306,3.3753,3.3809,3335100.0
2008-02-22 10:30:00,6.13,6.14,6.1,6.11,2215600.0,3.3864,3.3919,3.3698,3.3753,2215600.0
2008-02-22 11:00:00,6.12,6.13,6.07,6.1,2574200.0,3.3809,3.3864,3.3532,3.3698,2574200.0
2008-02-22 11:30:00,6.1,6.12,6.07,6.08,2080300.0,3.3698,3.3809,3.3532,3.3588,2080300.0
2008-02-22 12:00:00,6.07,6.09,6.04,6.07,1725800.0,3.3532,3.3643,3.3367,3.3532,1725800.0
2008-02-22 12:30:00,6.07,6.11,6.07,6.08,1546000.0,3.3532,3.3753,3.3532,3.3588,1546000.0
2008-02-22 13:00:00,6.08,6.17,6.06,6.14,2523400.0,3.3588,3.4085,3.3477,3.3919,2523400.0
2008-02-22 13:30:00,6.14,6.15,6.1,6.13,1217900.0,3.3919,3.3974,3.3698,3.3864,1217900.0
2008-02-22 14:00:00,6.13,6.13,6.07,6.1,1762300.0,3.3864,3.3864,3.3532,3.3698,1762300.0
2008-02-22 14:30:00,6.1,6.15,6.09,6.1,2221100.0,3.3698,3.3974,3.3643,3.3698,2221100.0
2008-02-22 15:00:00,6.11,6.14,6.09,6.14,1561500.0,3.3753,3.3919,3.3643,3.3919,1561500.0
2008-02-22 15:30:00,6.13,6.26,6.13,6.25,5305000.0,3.3864,3.4582,3.3864,3.4527,5305000.0
2008-02-25 09:30:00,6.26,6.31,6.16,6.18,1673800.0,3.4582,3.4858,3.4029,3.414,1673800.0
2008-02-25 10:00:00,6.18,6.32,6.18,6.31,3277700.0,3.414,3.4913,3.414,3.4858,3277700.0
2008-02-25 10:30:00,6.32,6.36,6.26,6.36,2532500.0,3.4913,3.5134,3.4582,3.5134,2532500.0
2008-02-25 11:00:00,6.35,6.41,6.34,6.39,2593000.0,3.5079,3.5411,3.5024,3.53,2593000.0
2008-02-25 11:30:00,6.39,6.45,6.36,6.39,4091200.0,3.53,3.5632,3.5134,3.53,4091200.0
2008-02-25 12:00:00,6.4,6.43,6.36,6.38,1439300.0,3.5355,3.5521,3.5134,3.5245,1439300.0
2008-02-25 12:30:00,6.38,6.38,6.34,6.35,1245000.0,3.5245,3.5245,3.5024,3.5079,1245000.0
2008-02-25 13:00:00,6.36,6.38,6.31,6.33,1160000.0,3.5134,3.5245,3.4858,3.4969,1160000.0
2008-02-25 13:30:00,6.34,6.34,6.29,6.32,1256200.0,3.5024,3.5024,3.4748,3.4913,1256200.0
2008-02-25 14:00:00,6.32,6.41,6.3,6.4,1152400.0,3.4913,3.5411,3.4803,3.5355,1152400.0
2008-02-25 14:30:00,6.4,6.41,6.16,6.34,3340400.0,3.5355,3.5411,3.4029,3.5024,3340400.0
2008-02-25 15:00:00,6.35,6.39,6.34,6.37,1582400.0,3.5079,3.53,3.5024,3.519,1582400.0
2008-02-25 15:30:00,6.38,6.51,6.36,6.44,6400500.0,3.5245,3.5963,3.5134,3.5576,6400500.0
2008-02-26 09:30:00,6.44,6.44,6.35,6.36,2861800.0,3.5576,3.5576,3.5079,3.5134,2861800.0
2008-02-26 10:00:00,6.35,6.42,6.34,6.37,3305100.0,3.5079,3.5466,3.5024,3.519,3305100.0
2008-02-26 10:30:00,6.36,6.4,6.33,6.37,2360800.0,3.5134,3.5355,3.4969,3.519,2360800.0
2008-02-26 11:00:00,6.37,6.4,6.36,6.38,1518300.0,3.519,3.5355,3.5134,3.5245,1518300.0
2008-02-26 11:30:00,6.38,6.46,6.37,6.44,1616300.0,3.5245,3.5687,3.519,3.5576,1616300.0
2008-02-26 12:00:00,6.45,6.51,6.42,6.5,3900400.0,3.5632,3.5963,3.5466,3.5908,3900400.0
2008-02-26 12:30:00,6.5,6.53,6.49,6.52,3273800.0,3.5908,3.6073,3.5853,3.6018,3273800.0
2008-02-26 13:00:00,6.52,6.55,6.5,6.51,1579600.0,3.6018,3.6184,3.5908,3.5963,1579600.0
2008-02-26 13:30:00,6.51,6.54,6.5,6.5,2135400.0,3.5963,3.6129,3.5908,3.5908,2135400.0
2008-02-26 14:00:00,6.5,6.51,6.5,6.5,918300.0,3.5908,3.5963,3.5908,3.5908,918300.0
2008-02-26 14:30:00,6.5,6.54,6.5,6.53,1106900.0,3.5908,3.6129,3.5908,3.6073,1106900.0
2008-02-26 15:00:00,6.54,6.54,6.49,6.51,2487300.0,3.6129,3.6129,3.5853,3.5963,2487300.0
2008-02-26 15:30:00,6.51,6.53,6.5,6.51,3407500.0,3.5963,3.6073,3.5908,3.5963,3407500.0
2008-02-27 09:30:00,6.49,6.49,6.4,6.47,4050600.0,3.5853,3.5853,3.5355,3.5742,4050600.0
2008-02-27 10:00:00,6.47,6.5,6.45,6.47,3469000.0,3.5742,3.5908,3.5632,3.5742,3469000.0
2008-02-27 10:30:00,6.47,6.58,6.47,6.56,3738000.0,3.5742,3.635,3.5742,3.6239,3738000.0
2008-02-27 11:00:00,6.56,6.59,6.55,6.56,1300900.0,3.6239,3.6405,3.6184,3.6239,1300900.0
2008-02-27 11:30:00,6.56,6.59,6.55,6.57,2654500.0,3.6239,3.6405,3.6184,3.6294,2654500.0
2008-02-27 12:00:00,6.58,6.6,6.56,6.56,2152700.0,3.635,3.646,3.6239,3.6239,2152700.0
2008-02-27 12:30:00,6.57,6.59,6.56,6.59,2843600.0,3.6294,3.6405,3.6239,3.6405,2843600.0
2008-02-27 13:00:00,6.58,6.59,6.58,6.58,1162600.0,3.635,3.6405,3.635,3.635,1162600.0
2008-02-27 13:30:00,6.58,6.59,6.56,6.57,2560700.0,3.635,3.6405,3.6239,3.6294,2560700.0
2008-02-27 14:00:00,6.57,6.58,6.5,6.56,5484800.0,3.6294,3.635,3.5908,3.6239,5484800.0
2008-02-27 14:30:00,6.57,6.57,6.54,6.56,1611800.0,3.6294,3.6294,3.6129,3.6239,1611800.0
2008-02-27 15:00:00,6.57,6.58,6.56,6.58,1415200.0,3.6294,3.635,3.6239,3.635,1415200.0
2008-02-27 15:30:00,6.57,6.6,6.52,6.58,5386300.0,3.6294,3.646,3.6018,3.635,5386300.0
2008-02-28 09:30:00,6.54,6.58,6.52,6.55,2922400.0,3.6129,3.635,3.6018,3.6184,2922400.0
2008-02-28 10:00:00,6.56,6.63,6.54,6.63,3469700.0,3.6239,3.6626,3.6129,3.6626,3469700.0
2008-02-28 10:30:00,6.63,6.65,6.6,6.63,1925700.0,3.6626,3.6736,3.646,3.6626,1925700.0
2008-02-28 11:00:00,6.62,6.63,6.6,6.6,2575200.0,3.6571,3.6626,3.646,3.646,2575200.0
2008-02-28 11:30:00,6.61,6.62,6.57,6.61,2688300.0,3.6515,3.6571,3.6294,3.6515,2688300.0
2008-02-28 12:00:00,6.61,6.63,6.59,6.62,1334400.0,3.6515,3.6626,3.6405,3.6571,1334400.0
2008-02-28 12:30:00,6.62,6.62,6.6,6.6,1232100.0,3.6571,3.6571,3.646,3.646,1232100.0
2008-02-28 13:00:00,6.6,6.63,6.6,6.6,5478600.0,3.646,3.6626,3.646,3.646,5478600.0
2008-02-28 13:30:00,6.6,6.64,6.6,6.64,1728100.0,3.646,3.6681,3.646,3.6681,1728100.0
2008-02-28 14:00:00,6.64,6.64,6.61,6.62,4881500.0,3.6681,3.6681,3.6515,3.6571,4881500.0
2008-02-28 14:30:00,6.62,6.64,6.62,6.64,1030400.0,3.6571,3.6681,3.6571,3.6681,1030400.0
2008-02-28 15:00:00,6.63,6.68,6.63,6.65,3491900.0,3.6626,3.6902,3.6626,3.6736,3491900.0
2008-02-28 15:30:00,6.65,6.66,6.62,6.62,7822400.0,3.6736,3.6792,3.6571,3.6571,7822400.0
2008-02-29 09:30:00,6.57,6.62,6.53,6.59,3972000.0,3.6294,3.6571,3.6073,3.6405,3972000.0
2008-02-29 10:00:00,6.6,6.6,6.57,6.57,1757200.0,3.646,3.646,3.6294,3.6294,1757200.0
2008-02-29 10:30:00,6.57,6.6,6.54,6.57,2193700.0,3.6294,3.646,3.6129,3.6294,2193700.0
2008-02-29 11:00:00,6.58,6.58,6.53,6.55,3249600.0,3.635,3.635,3.6073,3.6184,3249600.0
2008-02-29 11:30:00,6.54,6.56,6.54,6.55,1808300.0,3.6129,3.6239,3.6129,3.6184,1808300.0
2008-02-29 12:00:00,6.55,6.59,6.54,6.59,2382500.0,3.6184,3.6405,3.6129,3.6405,2382500.0
2008-02-29 12:30:00,6.58,6.59,6.54,6.57,2738700.0,3.635,3.6405,3.6129,3.6294,2738700.0
2008-02-29 13:00:00,6.57,6.59,6.57,6.57,1427400.0,3.6294,3.6405,3.6294,3.6294,1427400.0
2008-02-29 13:30:00,6.57,6.58,6.54,6.55,2448500.0,3.6294,3.635,3.6129,3.6184,2448500.0
2008-02-29 14:00:00,6.54,6.55,6.5,6.51,6520000.0,3.6129,3.6184,3.5908,3.5963,6520000.0
2008-02-29 14:30:00,6.51,6.53,6.5,6.51,3499900.0,3.5963,3.6073,3.5908,3.5963,3499900.0
2008-02-29 15:00:00,6.51,6.54,6.49,6.52,4036500.0,3.5963,3.6129,3.5853,3.6018,4036500.0
2008-02-29 15:30:00,6.53,6.53,6.49,6.53,8734600.0,3.6073,3.6073,3.5853,3.6073,8734600.0
2008-03-03 09:30:00,6.42,6.42,6.24,6.25,5518900.0,3.5466,3.5466,3.4471,3.4527,5518900.0
2008-03-03 10:00:00,6.24,6.38,6.24,6.34,5077500.0,3.4471,3.5245,3.4471,3.5024,5077500.0
2008-03-03 10:30:00,6.35,6.35,6.25,6.25,2500100.0,3.5079,3.5079,3.4527,3.4527,2500100.0
2008-03-03 11:00:00,6.26,6.32,6.24,6.29,4276600.0,3.4582,3.4913,3.4471,3.4748,4276600.0
2008-03-03 11:30:00,6.29,6.32,6.28,6.28,2777500.0,3.4748,3.4913,3.4692,3.4692,2777500.0
2008-03-03 12:00:00,6.28,6.31,6.25,6.31,2474800.0,3.4692,3.4858,3.4527,3.4858,2474800.0
2008-03-03 12:30:00,6.3,6.33,6.25,6.27,1955500.0,3.4803,3.4969,3.4527,3.4637,1955500.0
2008-03-03 13:00:00,6.27,6.29,6.24,6.26,1382000.0,3.4637,3.4748,3.4471,3.4582,1382000.0
2008-03-03 13:30:00,6.27,6.31,6.23,6.25,2226700.0,3.4637,3.4858,3.4416,3.4527,2226700.0
2008-03-03 14:00:00,6.25,6.27,6.21,6.22,2110400.0,3.4527,3.4637,3.4306,3.4361,2110400.0
2008-03-03 14:30:00,6.22,6.24,6.12,6.14,3576400.0,3.4361,3.4471,3.3809,3.3919,3576400.0
2008-03-03 15:00:00,6.13,6.22,6.13,6.17,3968000.0,3.3864,3.4361,3.3864,3.4085,3968000.0
2008-03-03 15:30:00,6.17,6.22,6.15,6.2,4854000.0,3.4085,3.4361,3.3974,3.425,4854000.0
2008-03-04 09:30:00,6.1,6.18,6.1,6.18,4505800.0,3.3698,3.414,3.3698,3.414,4505800.0
2008-03-04 10:00:00,6.17,6.19,6.14,6.14,2731500.0,3.4085,3.4195,3.3919,3.3919,2731500.0
2008-03-04 10:30:00,6.15,6.15,6.09,6.09,2071800.0,3.3974,3.3974,3.3643,3.3643,2071800.0
2008-03-04 11:00:00,6.09,6.1,6.02,6.08,2930000.0,3.3643,3.3698,3.3256,3.3588,2930000.0
2008-03-04 11:30:00,6.08,6.09,6.05,6.06,1901500.0,3.3588,3.3643,3.3422,3.3477,1901500.0
2008-03-04 12:00:00,6.06,6.09,6.04,6.09,2132600.0,3.3477,3.3643,3.3367,3.3643,2132600.0
2008-03-04 12:30:00,6.08,6.14,6.08,6.09,2771800.0,3.3588,3.3919,3.3588,3.3643,2771800.0
2008-03-04 13:00:00,6.08,6.11,6.02,6.1,2183900.0,3.3588,3.3753,3.3256,3.3698,2183900.0
2008-03-04 13:30:00,6.09,6.1,6.04,6.06,2257100.0,3.3643,3.3698,3.3367,3.3477,2257100.0
2008-03-04 14:00:00,6.06,6.07,6.04,6.05,2967500.0,3.3477,3.3532,3.3367,3.3422,2967500.0
2008-03-04 14:30:00,6.04,6.1,6.02,6.07,3358000.0,3.3367,3.3698,3.3256,3.3532,3358000.0
2008-03-04 15:00:00,6.07,6.19,6.06,6.12,3901000.0,3.3532,3.4195,3.3477,3.3809,3901000.0
2008-03-04 15:30:00,6.12,6.17,6.1,6.13,3936100.0,3.3809,3.4085,3.3698,3.3864,3936100.0
2008-03-05 09:30:00,6.17,6.23,6.13,6.17,1934400.0,3.4085,3.4416,3.3864,3.4085,1934400.0
2008-03-05 10:00:00,6.17,6.23,6.17,6.18,2632600.0,3.4085,3.4416,3.4085,3.414,2632600.0
2008-03-05 10:30:00,6.18,6.18,6.08,6.09,3694700.0,3.414,3.414,3.3588,3.3643,3694700.0
2008-03-05 11:00:00,6.08,6.12,6.07,6.1,2733200.0,3.3588,3.3809,3.3532,3.3698,2733200.0
2008-03-05 11:30:00,6.09,6.1,6.05,6.08,2112300.0,3.3643,3.3698,3.3422,3.3588,2112300.0
2008-03-05 12:00:00,6.08,6.12,6.06,6.07,1865000.0,3.3588,3.3809,3.3477,3.3532,1865000.0
2008-03-05 12:30:00,6.07,6.1,6.06,6.09,2013800.0,3.3532,3.3698,3.3477,3.3643,2013800.0
2008-03-05 13:00:00,6.08,6.09,6.06,6.08,1628800.0,3.3588,3.3643,3.3477,3.3588,1628800.0
2008-03-05 13:30:00,6.08,6.1,6.05,6.1,2416600.0,3.3588,3.3698,3.3422,3.3698,2416600.0
2008-03-05 14:00:00,6.09,6.11,6.08,6.08,2353600.0,3.3643,3.3753,3.3588,3.3588,2353600.0
2008-03-05 14:30:00,6.09,6.09,6.04,6.07,4537000.0,3.3643,3.3643,3.3367,3.3532,4537000.0
2008-03-05 15:00:00,6.07,6.08,6.05,6.08,1821100.0,3.3532,3.3588,3.3422,3.3588,1821100.0
2008-03-05 15:30:00,6.08,6.11,6.07,6.1,5619500.0,3.3588,3.3753,3.3532,3.3698,5619500.0
2008-03-06 09:30:00,6.08,6.11,5.96,5.96,5340200.0,3.3588,3.3753,3.2925,3.2925,5340200.0
2008-03-06 10:00:00,5.96,5.99,5.92,5.96,3652600.0,3.2925,3.309,3.2704,3.2925,3652600.0
2008-03-06 10:30:00,5.96,5.98,5.95,5.96,1160500.0,3.2925,3.3035,3.2869,3.2925,1160500.0
2008-03-06 11:00:00,5.97,6.0,5.95,5.99,2886100.0,3.298,3.3146,3.2869,3.309,2886100.0
2008-03-06 11:30:00,5.98,6.01,5.96,5.98,2098400.0,3.3035,3.3201,3.2925,3.3035,2098400.0
2008-03-06 12:00:00,5.98,5.98,5.91,5.93,2775000.0,3.3035,3.3035,3.2648,3.2759,2775000.0
2008-03-06 12:30:00,5.93,5.97,5.92,5.95,1461800.0,3.2759,3.298,3.2704,3.2869,1461800.0
2008-03-06 13:00:00,5.95,6.01,5.95,5.97,1868700.0,3.2869,3.3201,3.2869,3.298,1868700.0
2008-03-06 13:30:00,5.96,5.97,5.93,5.95,1689800.0,3.2925,3.298,3.2759,3.2869,1689800.0
2008-03-06 14:00:00,5.96,6.01,5.94,5.97,2809700.0,3.2925,3.3201,3.2814,3.298,2809700.0
2008-03-06 14:30:00,5.96,5.99,5.96,5.97,1360400.0,3.2925,3.309,3.2925,3.298,1360400.0
2008-03-06 15:00:00,5.97,6.0,5.94,5.99,1833000.0,3.298,3.3146,3.2814,3.309,1833000.0
2008-03-06 15:30:00,5.99,6.0,5.93,5.94,4295400.0,3.309,3.3146,3.2759,3.2814,4295400.0
2008-03-07 09:30:00,5.88,6.02,5.88,6.02,3402000.0,3.2483,3.3256,3.2483,3.3256,3402000.0
2008-03-07 10:00:00,6.01,6.01,5.94,5.94,2442700.0,3.3201,3.3201,3.2814,3.2814,2442700.0
2008-03-07 10:30:00,5.95,6.0,5.94,5.99,2322700.0,3.2869,3.3146,3.2814,3.309,2322700.0
2008-03-07 11:00:00,6.0,6.0,5.9,5.91,2156000.0,3.3146,3.3146,3.2593,3.2648,2156000.0
2008-03-07 11:30:00,5.9,5.92,5.86,5.87,2179900.0,3.2593,3.2704,3.2372,3.2427,2179900.0
2008-03-07 12:00:00,5.87,5.88,5.85,5.86,2173400.0,3.2427,3.2483,3.2317,3.2372,2173400.0
2008-03-07 12:30:00,5.86,5.86,5.84,5.85,1425300.0,3.2372,3.2372,3.2262,3.2317,1425300.0
2008-03-07 13:00:00,5.85,5.85,5.81,5.81,1601800.0,3.2317,3.2317,3.2096,3.2096,1601800.0
2008-03-07 13:30:00,5.81,5.82,5.77,5.79,3716100.0,3.2096,3.2151,3.1875,3.1986,3716100.0
2008-03-07 14:00:00,5.79,5.79,5.75,5.77,3373200.0,3.1986,3.1986,3.1765,3.1875,3373200.0
2008-03-07 14:30:00,5.77,5.77,5.72,5.74,3972500.0,3.1875,3.1875,3.1599,3.1709,3972500.0
2008-03-07 15:00:00,5.74,5.82,5.73,5.77,5531800.0,3.1709,3.2151,3.1654,3.1875,5531800.0
2008-03-07 15:30:00,5.77,5.79,5.74,5.77,5826400.0,3.1875,3.1986,3.1709,3.1875,5826400.0
2008-03-10 09:30:00,5.85,6.0,5.85,5.93,5896400.0,3.2317,3.3146,3.2317,3.2759,5896400.0
2008-03-10 10:00:00,5.93,5.94,5.83,5.84,2103700.0,3.2759,3.2814,3.2206,3.2262,2103700.0
2008-03-10 10:30:00,5.84,5.86,5.83,5.85,1928600.0,3.2262,3.2372,3.2206,3.2317,1928600.0
2008-03-10 11:00:00,5.84,5.85,5.73,5.74,3626000.0,3.2262,3.2317,3.1654,3.1709,3626000.0
2008-03-10 11:30:00,5.74,5.74,5.63,5.67,3926800.0,3.1709,3.1709,3.1102,3.1323,3926800.0
2008-03-10 12:00:00,5.67,5.68,5.61,5.61,2858800.0,3.1323,3.1378,3.0991,3.0991,2858800.0
2008-03-10 12:30:00,5.61,5.65,5.61,5.64,2265500.0,3.0991,3.1212,3.0991,3.1157,2265500.0
2008-03-10 13:00:00,5.64,5.68,5.62,5.67,2476000.0,3.1157,3.1378,3.1046,3.1323,2476000.0
2008-03-10 13:30:00,5.67,5.7,5.65,5.65,1951700.0,3.1323,3.1488,3.1212,3.1212,1951700.0
2008-03-10 14:00:00,5.65,5.66,5.62,5.63,1961200.0,3.1212,3.1267,3.1046,3.1102,1961200.0
2008-03-10 14:30:00,5.63,5.67,5.63,5.64,3185900.0,3.1102,3.1323,3.1102,3.1157,3185900.0
2008-03-10 15:00:00,5.64,5.65,5.61,5.62,2288300.0,3.1157,3.1212,3.0991,3.1046,2288300.0
2008-03-10 15:30:00,5.62,5.62,5.58,5.61,6763400.0,3.1046,3.1046,3.0825,3.0991,6763400.0
2008-03-11 09:30:00,5.74,5.85,5.61,5.64,5453200.0,3.1709,3.2317,3.0991,3.1157,5453200.0
2008-03-11 10:00:00,5.64,5.67,5.56,5.66,16061800.0,3.1157,3.1323,3.0715,3.1267,16061800.0
2008-03-11 10:30:00,5.65,5.77,5.63,5.72,7525700.0,3.1212,3.1875,3.1102,3.1599,7525700.0
2008-03-11 11:00:00,5.72,5.74,5.69,5.72,2770700.0,3.1599,3.1709,3.1433,3.1599,2770700.0
2008-03-11 11:30:00,5.72,5.72,5.66,5.71,6506500.0,3.1599,3.1599,3.1267,3.1544,6506500.0
2008-03-11 12:00:00,5.7,5.72,5.68,5.69,2720900.0,3.1488,3.1599,3.1378,3.1433,2720900.0
2008-03-11 12:30:00,5.69,5.72,5.67,5.72,4663600.0,3.1433,3.1599,3.1323,3.1599,4663600.0
2008-03-11 13:00:00,5.72,5.75,5.68,5.74,3533000.0,3.1599,3.1765,3.1378,3.1709,3533000.0
2008-03-11 13:30:00,5.74,5.75,5.66,5.7,2193600.0,3.1709,3.1765,3.1267,3.1488,2193600.0
2008-03-11 14:00:00,5.7,5.77,5.68,5.71,3597400.0,3.1488,3.1875,3.1378,3.1544,3597400.0
2008-03-11 14:30:00,5.71,5.83,5.69,5.8,4204800.0,3.1544,3.2206,3.1433,3.2041,4204800.0
2008-03-11 15:00:00,5.8,5.86,5.79,5.86,3016200.0,3.2041,3.2372,3.1986,3.2372,3016200.0
2008-03-11 15:30:00,5.86,5.93,5.8,5.9,7720500.0,3.2372,3.2759,3.2041,3.2593,7720500.0
2008-03-12 09:30:00,5.89,5.91,5.71,5.71,5975600.0,3.2538,3.2648,3.1544,3.1544,5975600.0
2008-03-12 10:00:00,5.72,5.77,5.69,5.75,7058000.0,3.1599,3.1875,3.1433,3.1765,7058000.0
2008-03-12 10:30:00,5.74,5.85,5.74,5.82,4244300.0,3.1709,3.2317,3.1709,3.2151,4244300.0
2008-03-12 11:00:00,5.82,5.84,5.81,5.83,2378500.0,3.2151,3.2262,3.2096,3.2206,2378500.0
2008-03-12 11:30:00,5.83,5.84,5.8,5.81,1540200.0,3.2206,3.2262,3.2041,3.2096,1540200.0
2008-03-12 12:00:00,5.81,5.81,5.75,5.76,1997300.0,3.2096,3.2096,3.1765,3.182,1997300.0
2008-03-12 12:30:00,5.75,5.79,5.75,5.76,2312700.0,3.1765,3.1986,3.1765,3.182,2312700.0
2008-03-12 13:00:00,5.76,5.78,5.75,5.78,1061600.0,3.182,3.193,3.1765,3.193,1061600.0
2008-03-12 13:30:00,5.78,5.78,5.75,5.77,1634600.0,3.193,3.193,3.1765,3.1875,1634600.0
2008-03-12 14:00:00,5.76,5.79,5.75,5.77,2352400.0,3.182,3.1986,3.1765,3.1875,2352400.0
2008-03-12 14:30:00,5.78,5.82,5.76,5.77,9011200.0,3.193,3.2151,3.182,3.1875,9011200.0
2008-03-12 15:00:00,5.77,5.78,5.7,5.7,7230100.0,3.1875,3.193,3.1488,3.1488,7230100.0
2008-03-12 15:30:00,5.7,5.71,5.66,5.7,11975600.0,3.1488,3.1544,3.1267,3.1488,11975600.0
2008-03-13 09:30:00,5.64,5.64,5.49,5.51,10272000.0,3.1157,3.1157,3.0328,3.0439,10272000.0
2008-03-13 10:00:00,5.5,5.55,5.29,5.3,16217200.0,3.0383,3.066,2.9223,2.9279,16217200.0
2008-03-13 10:30:00,5.29,5.3,5.12,5.24,15658500.0,2.9223,2.9279,2.8284,2.8947,15658500.0
2008-03-13 11:00:00,5.23,5.37,5.22,5.36,11330800.0,2.8892,2.9665,2.8837,2.961,11330800.0
2008-03-13 11:30:00,5.36,5.45,5.33,5.41,6208300.0,2.961,3.0107,2.9444,2.9886,6208300.0
2008-03-13 12:00:00,5.42,5.47,5.2,5.38,7627900.0,2.9942,3.0218,2.8726,2.9721,7627900.0
2008-03-13 12:30:00,5.37,5.46,5.32,5.34,6662100.0,2.9665,3.0163,2.9389,2.95,6662100.0
2008-03-13 13:00:00,5.34,5.44,5.33,5.43,4720500.0,2.95,3.0052,2.9444,2.9997,4720500.0
2008-03-13 13:30:00,5.44,5.48,5.39,5.41,9220100.0,3.0052,3.0273,2.9776,2.9886,9220100.0
2008-03-13 14:00:00,5.42,5.47,5.4,5.42,7991800.0,2.9942,3.0218,2.9831,2.9942,7991800.0
2008-03-13 14:30:00,5.42,5.44,5.33,5.37,8731900.0,2.9942,3.0052,2.9444,2.9665,8731900.0
2008-03-13 15:00:00,5.37,5.45,5.36,5.42,6794200.0,2.9665,3.0107,2.961,2.9942,6794200.0
2008-03-13 15:30:00,5.42,5.44,5.36,5.39,10601000.0,2.9942,3.0052,2.961,2.9776,10601000.0
2008-03-14 09:30:00,5.45,5.49,5.32,5.33,10177600.0,3.0107,3.0328,2.9389,2.9444,10177600.0
2008-03-14 10:00:00,5.33,5.4,5.3,5.33,7119600.0,2.9444,2.9831,2.9279,2.9444,7119600.0
2008-03-14 10:30:00,5.33,5.35,5.25,5.29,10930000.0,2.9444,2.9555,2.9002,2.9223,10930000.0
2008-03-14 11:00:00,5.29,5.31,5.26,5.26,8826100.0,2.9223,2.9334,2.9058,2.9058,8826100.0
2008-03-14 11:30:00,5.26,5.29,5.26,5.26,3239100.0,2.9058,2.9223,2.9058,2.9058,3239100.0
2008-03-14 12:00:00,5.26,5.29,5.26,5.28,4951500.0,2.9058,2.9223,2.9058,2.9168,4951500.0
2008-03-14 12:30:00,5.28,5.31,5.26,5.28,3744200.0,2.9168,2.9334,2.9058,2.9168,3744200.0
2008-03-14 13:00:00,5.27,5.3,5.27,5.28,2449200.0,2.9113,2.9279,2.9113,2.9168,2449200.0
2008-03-14 13:30:00,5.29,5.36,5.28,5.29,3168500.0,2.9223,2.961,2.9168,2.9223,3168500.0
2008-03-14 14:00:00,5.29,5.3,5.27,5.28,4022800.0,2.9223,2.9279,2.9113,2.9168,4022800.0
2008-03-14 14:30:00,5.28,5.32,5.25,5.28,5545800.0,2.9168,2.9389,2.9002,2.9168,5545800.0
2008-03-14 15:00:00,5.29,5.35,5.26,5.33,4905800.0,2.9223,2.9555,2.9058,2.9444,4905800.0
2008-03-14 15:30:00,5.32,5.33,5.25,5.29,6183100.0,2.9389,2.9444,2.9002,2.9223,6183100.0
2008-03-17 09:30:00,5.02,5.25,5.01,5.12,8461500.0,2.7732,2.9002,2.7677,2.8284,8461500.0
2008-03-17 10:00:00,5.12,5.22,5.12,5.17,3739100.0,2.8284,2.8837,2.8284,2.856,3739100.0
2008-03-17 10:30:00,5.17,5.26,5.14,5.22,4553700.0,2.856,2.9058,2.8395,2.8837,4553700.0
2008-03-17 11:00:00,5.22,5.24,5.14,5.15,5409300.0,2.8837,2.8947,2.8395,2.845,5409300.0
2008-03-17 11:30:00,5.14,5.16,5.04,5.05,4869100.0,2.8395,2.8505,2.7842,2.7898,4869100.0
2008-03-17 12:00:00,5.05,5.05,4.99,5.02,7568000.0,2.7898,2.7898,2.7566,2.7732,7568000.0
2008-03-17 12:30:00,5.02,5.05,5.01,5.03,2597600.0,2.7732,2.7898,2.7677,2.7787,2597600.0
2008-03-17 13:00:00,5.03,5.03,4.98,5.0,3202400.0,2.7787,2.7787,2.7511,2.7621,3202400.0
2008-03-17 13:30:00,4.99,5.01,4.95,5.01,3797400.0,2.7566,2.7677,2.7345,2.7677,3797400.0
2008-03-17 14:00:00,5.01,5.05,4.98,5.01,4855500.0,2.7677,2.7898,2.7511,2.7677,4855500.0
2008-03-17 14:30:00,5.01,5.12,4.99,5.1,4656500.0,2.7677,2.8284,2.7566,2.8174,4656500.0
2008-03-17 15:00:00,5.08,5.18,5.08,5.14,5360500.0,2.8063,2.8616,2.8063,2.8395,5360500.0
2008-03-17 15:30:00,5.14,5.2,5.11,5.12,7906700.0,2.8395,2.8726,2.8229,2.8284,7906700.0
2008-03-18 09:30:00,5.32,5.42,5.25,5.29,7052300.0,2.9389,2.9942,2.9002,2.9223,7052300.0
2008-03-18 10:00:00,5.29,5.29,5.16,5.19,5262600.0,2.9223,2.9223,2.8505,2.8671,5262600.0
2008-03-18 10:30:00,5.2,5.26,5.19,5.23,4590000.0,2.8726,2.9058,2.8671,2.8892,4590000.0
2008-03-18 11:00:00,5.22,5.26,5.2,5.23,3391800.0,2.8837,2.9058,2.8726,2.8892,3391800.0
2008-03-18 11:30:00,5.24,5.29,5.22,5.25,6695200.0,2.8947,2.9223,2.8837,2.9002,6695200.0
2008-03-18 12:00:00,5.24,5.26,5.22,5.23,1500600.0,2.8947,2.9058,2.8837,2.8892,1500600.0
2008-03-18 12:30:00,5.22,5.25,5.21,5.23,2425200.0,2.8837,2.9002,2.8781,2.8892,2425200.0
2008-03-18 13:00:00,5.23,5.24,5.18,5.2,2334000.0,2.8892,2.8947,2.8616,2.8726,2334000.0
2008-03-18 13:30:00,5.2,5.22,5.14,5.2,3431700.0,2.8726,2.8837,2.8395,2.8726,3431700.0
2008-03-18 14:00:00,5.21,5.21,5.07,5.08,5210400.0,2.8781,2.8781,2.8008,2.8063,5210400.0
2008-03-18 14:30:00,5.08,5.21,5.03,5.19,7457700.0,2.8063,2.8781,2.7787,2.8671,7457700.0
2008-03-18 15:00:00,5.19,5.24,5.15,5.21,3978200.0,2.8671,2.8947,2.845,2.8781,3978200.0
2008-03-18 15:30:00,5.21,5.3,5.21,5.28,7098100.0,2.8781,2.9279,2.8781,2.9168,7098100.0
2008-03-19 09:30:00,5.35,5.46,5.31,5.41,7231700.0,2.9555,3.0163,2.9334,2.9886,7231700.0
2008-03-19 10:00:00,5.41,5.43,5.29,5.35,5642500.0,2.9886,2.9997,2.9223,2.9555,5642500.0
2008-03-19 10:30:00,5.33,5.41,5.27,5.39,8524400.0,2.9444,2.9886,2.9113,2.9776,8524400.0
2008-03-19 11:00:00,5.39,5.45,5.39,5.44,3472300.0,2.9776,3.0107,2.9776,3.0052,3472300.0
2008-03-19 11:30:00,5.45,5.47,5.43,5.45,2717900.0,3.0107,3.0218,2.9997,3.0107,2717900.0
2008-03-19 12:00:00,5.45,5.48,5.43,5.45,4656700.0,3.0107,3.0273,2.9997,3.0107,4656700.0
2008-03-19 12:30:00,5.46,5.48,5.45,5.46,2553100.0,3.0163,3.0273,3.0107,3.0163,2553100.0
2008-03-19 13:00:00,5.47,5.48,5.43,5.46,5704400.0,3.0218,3.0273,2.9997,3.0163,5704400.0
2008-03-19 13:30:00,5.45,5.48,5.44,5.48,4308600.0,3.0107,3.0273,3.0052,3.0273,4308600.0
2008-03-19 14:00:00,5.47,5.52,5.46,5.49,3858000.0,3.0218,3.0494,3.0163,3.0328,3858000.0
2008-03-19 14:30:00,5.49,5.5,5.48,5.5,3659200.0,3.0328,3.0383,3.0273,3.0383,3659200.0
2008-03-19 15:00:00,5.49,5.54,5.45,5.47,6808500.0,3.0328,3.0604,3.0107,3.0218,6808500.0
2008-03-19 15:30:00,5.47,5.49,5.44,5.44,8365400.0,3.0218,3.0328,3.0052,3.0052,8365400.0
2008-03-20 09:30:00,5.51,5.55,5.44,5.51,6342200.0,3.0439,3.066,3.0052,3.0439,6342200.0
2008-03-20 10:00:00,5.51,5.56,5.29,5.51,3397300.0,3.0439,3.0715,2.9223,3.0439,3397300.0
2008-03-20 10:30:00,5.51,5.61,5.48,5.6,43392800.0,3.0439,3.0991,3.0273,3.0936,43392800.0
2008-03-20 11:00:00,5.6,5.69,5.58,5.67,4832000.0,3.0936,3.1433,3.0825,3.1323,4832000.0
2008-03-20 11:30:00,5.66,5.73,5.6,5.6,3987800.0,3.1267,3.1654,3.0936,3.0936,3987800.0
2008-03-20 12:00:00,5.6,5.65,5.6,5.63,2453100.0,3.0936,3.1212,3.0936,3.1102,2453100.0
2008-03-20 12:30:00,5.63,5.66,5.6,5.64,2496900.0,3.1102,3.1267,3.0936,3.1157,2496900.0
2008-03-20 13:00:00,5.63,5.66,5.62,5.66,1288500.0,3.1102,3.1267,3.1046,3.1267,1288500.0
2008-03-20 13:30:00,5.65,5.69,5.64,5.69,3346800.0,3.1212,3.1433,3.1157,3.1433,3346800.0
2008-03-20 14:00:00,5.68,5.71,5.65,5.67,2462300.0,3.1378,3.1544,3.1212,3.1323,2462300.0
2008-03-20 14:30:00,5.67,5.7,5.67,5.69,21921200.0,3.1323,3.1488,3.1323,3.1433,21921200.0
2008-03-20 15:00:00,5.68,5.7,5.65,5.68,62748200.0,3.1378,3.1488,3.1212,3.1378,62748200.0
2008-03-20 15:30:00,5.68,5.68,5.45,5.6,6487900.0,3.1378,3.1378,3.0107,3.0936,6487900.0
2008-03-24 09:30:00,5.69,5.78,5.68,5.73,5637400.0,3.1433,3.193,3.1378,3.1654,5637400.0
2008-03-24 10:00:00,5.74,5.83,5.73,5.83,5573600.0,3.1709,3.2206,3.1654,3.2206,5573600.0
2008-03-24 10:30:00,5.82,5.93,5.82,5.92,5006400.0,3.2151,3.2759,3.2151,3.2704,5006400.0
2008-03-24 11:00:00,5.93,6.02,5.92,6.02,5424900.0,3.2759,3.3256,3.2704,3.3256,5424900.0
2008-03-24 11:30:00,6.02,6.02,5.97,5.98,3171400.0,3.3256,3.3256,3.298,3.3035,3171400.0
2008-03-24 12:00:00,5.99,5.99,5.91,5.97,3254800.0,3.309,3.309,3.2648,3.298,3254800.0
2008-03-24 12:30:00,5.96,5.98,5.94,5.97,2506700.0,3.2925,3.3035,3.2814,3.298,2506700.0
2008-03-24 13:00:00,5.96,6.0,5.95,5.99,3101800.0,3.2925,3.3146,3.2869,3.309,3101800.0
2008-03-24 13:30:00,5.98,6.0,5.97,5.98,3003400.0,3.3035,3.3146,3.298,3.3035,3003400.0
2008-03-24 14:00:00,5.99,5.99,5.94,5.97,2934100.0,3.309,3.309,3.2814,3.298,2934100.0
2008-03-24 14:30:00,5.96,5.99,5.95,5.96,3144000.0,3.2925,3.309,3.2869,3.2925,3144000.0
2008-03-24 15:00:00,5.95,5.98,5.95,5.95,3220100.0,3.2869,3.3035,3.2869,3.2869,3220100.0
2008-03-24 15:30:00,5.95,5.98,5.93,5.96,6876100.0,3.2869,3.3035,3.2759,3.2925,6876100.0
2008-03-25 09:30:00,6.0,6.1,5.98,6.0,5692400.0,3.3146,3.3698,3.3035,3.3146,5692400.0
2008-03-25 10:00:00,6.0,6.0,5.89,5.94,5832100.0,3.3146,3.3146,3.2538,3.2814,5832100.0
2008-03-25 10:30:00,5.93,5.96,5.86,5.87,4118300.0,3.2759,3.2925,3.2372,3.2427,4118300.0
2008-03-25 11:00:00,5.87,5.93,5.87,5.92,4046900.0,3.2427,3.2759,3.2427,3.2704,4046900.0
2008-03-25 11:30:00,5.92,5.97,5.91,5.92,3781100.0,3.2704,3.298,3.2648,3.2704,3781100.0
2008-03-25 12:00:00,5.91,5.95,5.91,5.95,2899600.0,3.2648,3.2869,3.2648,3.2869,2899600.0
2008-03-25 12:30:00,5.94,5.97,5.92,5.94,2051900.0,3.2814,3.298,3.2704,3.2814,2051900.0
2008-03-25 13:00:00,5.94,5.97,5.93,5.96,2444000.0,3.2814,3.298,3.2759,3.2925,2444000.0
2008-03-25 13:30:00,5.96,6.01,5.95,5.99,3368400.0,3.2925,3.3201,3.2869,3.309,3368400.0
2008-03-25 14:00:00,5.99,6.0,5.94,5.96,3145000.0,3.309,3.3146,3.2814,3.2925,3145000.0
2008-03-25 14:30:00,5.97,5.99,5.95,5.97,2763600.0,3.298,3.309,3.2869,3.298,2763600.0
2008-03-25 15:00:00,5.97,6.03,5.96,6.01,4700600.0,3.298,3.3311,3.2925,3.3201,4700600.0
2008-03-25 15:30:00,6.02,6.04,5.98,6.02,8859600.0,3.3256,3.3367,3.3035,3.3256,8859600.0
2008-03-26 09:30:00,6.09,6.09,5.98,6.04,4281200.0,3.3643,3.3643,3.3035,3.3367,4281200.0
2008-03-26 10:00:00,6.04,6.06,6.0,6.01,4022800.0,3.3367,3.3477,3.3146,3.3201,4022800.0
2008-03-26 10:30:00,6.01,6.03,5.97,5.99,5796900.0,3.3201,3.3311,3.298,3.309,5796900.0
2008-03-26 11:00:00,5.99,6.0,5.95,6.0,4062900.0,3.309,3.3146,3.2869,3.3146,4062900.0
2008-03-26 11:30:00,6.0,6.0,5.93,5.95,2465600.0,3.3146,3.3146,3.2759,3.2869,2465600.0
2008-03-26 12:00:00,5.95,5.96,5.91,5.93,3749100.0,3.2869,3.2925,3.2648,3.2759,3749100.0
2008-03-26 12:30:00,5.93,5.93,5.87,5.88,3072300.0,3.2759,3.2759,3.2427,3.2483,3072300.0
2008-03-26 13:00:00,5.88,5.92,5.87,5.88,2398300.0,3.2483,3.2704,3.2427,3.2483,2398300.0
2008-03-26 13:30:00,5.88,5.89,5.83,5.85,2284100.0,3.2483,3.2538,3.2206,3.2317,2284100.0
2008-03-26 14:00:00,5.86,5.9,5.85,5.88,1749800.0,3.2372,3.2593,3.2317,3.2483,1749800.0
2008-03-26 14:30:00,5.88,5.94,5.86,5.94,2437000.0,3.2483,3.2814,3.2372,3.2814,2437000.0
2008-03-26 15:00:00,5.94,5.95,5.86,5.86,5682900.0,3.2814,3.2869,3.2372,3.2372,5682900.0
2008-03-26 15:30:00,5.87,5.95,5.85,5.87,6674800.0,3.2427,3.2869,3.2317,3.2427,6674800.0
2008-03-27 09:30:00,5.93,5.96,5.85,5.88,2032200.0,3.2759,3.2925,3.2317,3.2483,2032200.0
2008-03-27 10:00:00,5.88,5.89,5.76,5.77,2907800.0,3.2483,3.2538,3.182,3.1875,2907800.0
2008-03-27 10:30:00,5.77,5.82,5.75,5.8,2307800.0,3.1875,3.2151,3.1765,3.2041,2307800.0
2008-03-27 11:00:00,5.79,5.86,5.79,5.85,2793100.0,3.1986,3.2372,3.1986,3.2317,2793100.0
2008-03-27 11:30:00,5.84,5.92,5.84,5.88,3374700.0,3.2262,3.2704,3.2262,3.2483,3374700.0
2008-03-27 12:00:00,5.88,5.95,5.88,5.92,2080600.0,3.2483,3.2869,3.2483,3.2704,2080600.0
2008-03-27 12:30:00,5.92,5.95,5.91,5.92,1899100.0,3.2704,3.2869,3.2648,3.2704,1899100.0
2008-03-27 13:00:00,5.91,5.92,5.84,5.85,18241600.0,3.2648,3.2704,3.2262,3.2317,18241600.0
2008-03-27 13:30:00,5.86,5.88,5.82,5.83,6989300.0,3.2372,3.2483,3.2151,3.2206,6989300.0
2008-03-27 14:00:00,5.82,5.87,5.8,5.85,2784300.0,3.2151,3.2427,3.2041,3.2317,2784300.0
2008-03-27 14:30:00,5.85,5.92,5.85,5.9,3606100.0,3.2317,3.2704,3.2317,3.2593,3606100.0
2008-03-27 15:00:00,5.9,5.92,5.86,5.9,5821400.0,3.2593,3.2704,3.2372,3.2593,5821400.0
2008-03-27 15:30:00,5.9,5.91,5.82,5.83,6016300.0,3.2593,3.2648,3.2151,3.2206,6016300.0
2008-03-28 09:30:00,5.89,5.9,5.75,5.77,2657500.0,3.2538,3.2593,3.1765,3.1875,2657500.0
2008-03-28 10:00:00,5.76,5.8,5.74,5.76,3039800.0,3.182,3.2041,3.1709,3.182,3039800.0
2008-03-28 10:30:00,5.76,5.77,5.73,5.75,4217000.0,3.182,3.1875,3.1654,3.1765,4217000.0
2008-03-28 11:00:00,5.74,5.78,5.74,5.78,2382000.0,3.1709,3.193,3.1709,3.193,2382000.0
2008-03-28 11:30:00,5.78,5.78,5.73,5.75,4040200.0,3.193,3.193,3.1654,3.1765,4040200.0
2008-03-28 12:00:00,5.76,5.76,5.71,5.72,1832800.0,3.182,3.182,3.1544,3.1599,1832800.0
2008-03-28 12:30:00,5.72,5.77,5.69,5.7,3033200.0,3.1599,3.1875,3.1433,3.1488,3033200.0
2008-03-28 13:00:00,5.71,5.71,5.68,5.7,1554400.0,3.1544,3.1544,3.1378,3.1488,1554400.0
2008-03-28 13:30:00,5.69,5.7,5.63,5.65,2937500.0,3.1433,3.1488,3.1102,3.1212,2937500.0
2008-03-28 14:00:00,5.65,5.66,5.61,5.62,3878800.0,3.1212,3.1267,3.0991,3.1046,3878800.0
2008-03-28 14:30:00,5.61,5.64,5.61,5.62,2022600.0,3.0991,3.1157,3.0991,3.1046,2022600.0
2008-03-28 15:00:00,5.63,5.63,5.58,5.61,2299500.0,3.1102,3.1102,3.0825,3.0991,2299500.0
2008-03-28 15:30:00,5.61,5.63,5.58,5.59,5132200.0,3.0991,3.1102,3.0825,3.0881,5132200.0
2008-03-31 08:00:00,5.6,5.62,5.59,5.6,17700.0,3.0936,3.1046,3.0881,3.0936,17700.0
2008-03-31 08:30:00,5.61,5.61,5.61,5.61,1800.0,3.0991,3.0991,3.0991,3.0991,1800.0
2008-03-31 09:00:00,5.61,5.61,5.61,5.61,0.0,3.0991,3.0991,3.0991,3.0991,0.0
2008-03-31 09:30:00,5.6,5.7,5.6,5.65,4022500.0,3.0936,3.1488,3.0936,3.1212,4022500.0
2008-03-31 10:00:00,5.64,5.67,5.64,5.66,2139400.0,3.1157,3.1323,3.1157,3.1267,2139400.0
2008-03-31 10:30:00,5.66,5.75,5.65,5.75,3281700.0,3.1267,3.1765,3.1212,3.1765,3281700.0
2008-03-31 11:00:00,5.74,5.75,5.71,5.75,1963700.0,3.1709,3.1765,3.1544,3.1765,1963700.0
2008-03-31 11:30:00,5.74,5.75,5.73,5.74,2145500.0,3.1709,3.1765,3.1654,3.1709,2145500.0
2008-03-31 12:00:00,5.74,5.75,5.7,5.72,1872500.0,3.1709,3.1765,3.1488,3.1599,1872500.0
2008-03-31 12:30:00,5.72,5.75,5.71,5.74,2632300.0,3.1599,3.1765,3.1544,3.1709,2632300.0
2008-03-31 13:00:00,5.74,5.76,5.72,5.75,2110000.0,3.1709,3.182,3.1599,3.1765,2110000.0
2008-03-31 13:30:00,5.75,5.75,5.71,5.74,2586600.0,3.1765,3.1765,3.1544,3.1709,2586600.0
2008-03-31 14:00:00,5.74,5.74,5.68,5.7,2837200.0,3.1709,3.1709,3.1378,3.1488,2837200.0
2008-03-31 14:30:00,5.69,5.72,5.68,5.7,3225200.0,3.1433,3.1599,3.1378,3.1488,3225200.0
2008-03-31 15:00:00,5.69,5.72,5.68,5.71,3656400.0,3.1433,3.1599,3.1378,3.1544,3656400.0
2008-03-31 15:30:00,5.71,5.75,5.7,5.7,5557600.0,3.1544,3.1765,3.1488,3.1488,5557600.0
2008-04-01 08:00:00,5.74,5.79,5.74,5.77,20400.0,3.1709,3.1986,3.1709,3.1875,20400.0
2008-04-01 08:30:00,5.78,5.78,5.77,5.77,6600.0,3.193,3.193,3.1875,3.1875,6600.0
2008-04-01 09:00:00,5.78,5.79,5.78,5.78,1850600.0,3.193,3.1986,3.193,3.193,1850600.0
2008-04-01 09:30:00,5.77,5.92,5.77,5.88,4245400.0,3.1875,3.2704,3.1875,3.2483,4245400.0
2008-04-01 10:00:00,5.87,5.89,5.8,5.81,3130200.0,3.2427,3.2538,3.2041,3.2096,3130200.0
2008-04-01 10:30:00,5.82,5.87,5.81,5.85,3453200.0,3.2151,3.2427,3.2096,3.2317,3453200.0
2008-04-01 11:00:00,5.85,5.89,5.84,5.84,3726900.0,3.2317,3.2538,3.2262,3.2262,3726900.0
2008-04-01 11:30:00,5.85,5.88,5.83,5.85,2176300.0,3.2317,3.2483,3.2206,3.2317,2176300.0
2008-04-01 12:00:00,5.84,5.89,5.8,5.83,4804400.0,3.2262,3.2538,3.2041,3.2206,4804400.0
2008-04-01 12:30:00,5.83,5.86,5.82,5.83,1898800.0,3.2206,3.2372,3.2151,3.2206,1898800.0
2008-04-01 13:00:00,5.83,5.87,5.82,5.86,1710000.0,3.2206,3.2427,3.2151,3.2372,1710000.0
2008-04-01 13:30:00,5.86,5.87,5.8,5.82,2182600.0,3.2372,3.2427,3.2041,3.2151,2182600.0
2008-04-01 14:00:00,5.82,5.91,5.78,5.87,5440900.0,3.2151,3.2648,3.193,3.2427,5440900.0
2008-04-01 14:30:00,5.87,5.89,5.86,5.87,3685000.0,3.2427,3.2538,3.2372,3.2427,3685000.0
2008-04-01 15:00:00,5.87,5.96,5.86,5.93,7807000.0,3.2427,3.2925,3.2372,3.2759,7807000.0
2008-04-01 15:30:00,5.93,5.98,5.91,5.96,7515500.0,3.2759,3.3035,3.2648,3.2925,7515500.0
2008-04-02 09:30:00,5.95,6.01,5.93,6.01,4022900.0,3.2869,3.3201,3.2759,3.3201,4022900.0
2008-04-02 10:00:00,6.01,6.1,5.99,6.08,4041800.0,3.3201,3.3698,3.309,3.3588,4041800.0
2008-04-02 10:30:00,6.08,6.15,6.08,6.09,7813100.0,3.3588,3.3974,3.3588,3.3643,7813100.0
2008-04-02 11:00:00,6.09,6.15,6.09,6.14,4458600.0,3.3643,3.3974,3.3643,3.3919,4458600.0
2008-04-02 11:30:00,6.13,6.33,6.13,6.29,9685500.0,3.3864,3.4969,3.3864,3.4748,9685500.0
2008-04-02 12:00:00,6.28,6.32,6.2,6.21,7665800.0,3.4692,3.4913,3.425,3.4306,7665800.0
2008-04-02 12:30:00,6.2,6.24,6.18,6.2,3215000.0,3.425,3.4471,3.414,3.425,3215000.0
2008-04-02 13:00:00,6.21,6.21,6.16,6.18,2365800.0,3.4306,3.4306,3.4029,3.414,2365800.0
2008-04-02 13:30:00,6.18,6.21,6.14,6.19,4003300.0,3.414,3.4306,3.3919,3.4195,4003300.0
2008-04-02 14:00:00,6.18,6.28,6.17,6.22,3547600.0,3.414,3.4692,3.4085,3.4361,3547600.0
2008-04-02 14:30:00,6.21,6.22,6.16,6.19,3377700.0,3.4306,3.4361,3.4029,3.4195,3377700.0
2008-04-02 15:00:00,6.2,6.2,6.09,6.13,4595900.0,3.425,3.425,3.3643,3.3864,4595900.0
2008-04-02 15:30:00,6.13,6.15,6.12,6.15,3838400.0,3.3864,3.3974,3.3809,3.3974,3838400.0
2008-04-03 09:30:00,6.07,6.22,6.05,6.21,5386300.0,3.3532,3.4361,3.3422,3.4306,5386300.0
2008-04-03 10:00:00,6.21,6.33,6.21,6.28,5420100.0,3.4306,3.4969,3.4306,3.4692,5420100.0
2008-04-03 10:30:00,6.28,6.31,6.26,6.27,2198200.0,3.4692,3.4858,3.4582,3.4637,2198200.0
2008-04-03 11:00:00,6.26,6.29,6.24,6.25,2758300.0,3.4582,3.4748,3.4471,3.4527,2758300.0
2008-04-03 11:30:00,6.25,6.3,6.23,6.3,8648200.0,3.4527,3.4803,3.4416,3.4803,8648200.0
2008-04-03 12:00:00,6.29,6.31,6.29,6.31,2093000.0,3.4748,3.4858,3.4748,3.4858,2093000.0
2008-04-03 12:30:00,6.3,6.39,6.3,6.37,5257800.0,3.4803,3.53,3.4803,3.519,5257800.0
2008-04-03 13:00:00,6.37,6.44,6.36,6.4,5987100.0,3.519,3.5576,3.5134,3.5355,5987100.0
2008-04-03 13:30:00,6.4,6.42,6.37,6.38,3206600.0,3.5355,3.5466,3.519,3.5245,3206600.0
2008-04-03 14:00:00,6.38,6.44,6.38,6.42,4057800.0,3.5245,3.5576,3.5245,3.5466,4057800.0
2008-04-03 14:30:00,6.42,6.44,6.4,6.44,3722000.0,3.5466,3.5576,3.5355,3.5576,3722000.0
2008-04-03 15:00:00,6.44,6.44,6.4,6.43,4946400.0,3.5576,3.5576,3.5355,3.5521,4946400.0
2008-04-03 15:30:00,6.43,6.46,6.42,6.45,9306500.0,3.5521,3.5687,3.5466,3.5632,9306500.0
2008-04-04 09:30:00,6.43,6.46,6.24,6.36,8965000.0,3.5521,3.5687,3.4471,3.5134,8965000.0
2008-04-04 10:00:00,6.36,6.39,6.2,6.26,6348700.0,3.5134,3.53,3.425,3.4582,6348700.0
2008-04-04 10:30:00,6.27,6.37,6.24,6.35,5540700.0,3.4637,3.519,3.4471,3.5079,5540700.0
2008-04-04 11:00:00,6.34,6.39,6.34,6.37,3799800.0,3.5024,3.53,3.5024,3.519,3799800.0
2008-04-04 11:30:00,6.37,6.48,6.37,6.44,4962100.0,3.519,3.5797,3.519,3.5576,4962100.0
2008-04-04 12:00:00,6.45,6.52,6.41,6.52,6950400.0,3.5632,3.6018,3.5411,3.6018,6950400.0
2008-04-04 12:30:00,6.51,6.52,6.45,6.46,4884200.0,3.5963,3.6018,3.5632,3.5687,4884200.0
2008-04-04 13:00:00,6.45,6.47,6.42,6.47,3763700.0,3.5632,3.5742,3.5466,3.5742,3763700.0
2008-04-04 13:30:00,6.47,6.48,6.45,6.46,1391000.0,3.5742,3.5797,3.5632,3.5687,1391000.0
2008-04-04 14:00:00,6.47,6.48,6.4,6.41,4068100.0,3.5742,3.5797,3.5355,3.5411,4068100.0
2008-04-04 14:30:00,6.42,6.48,6.38,6.46,3132200.0,3.5466,3.5797,3.5245,3.5687,3132200.0
2008-04-04 15:00:00,6.47,6.48,6.45,6.47,4392300.0,3.5742,3.5797,3.5632,3.5742,4392300.0
2008-04-04 15:30:00,6.46,6.51,6.44,6.5,6452300.0,3.5687,3.5963,3.5576,3.5908,6452300.0
2008-04-07 09:30:00,6.74,6.8,6.6,6.61,13219900.0,3.7234,3.7565,3.646,3.6515,13219900.0
2008-04-07 10:00:00,6.61,6.79,6.6,6.65,4744900.0,3.6515,3.751,3.646,3.6736,4744900.0
2008-04-07 10:30:00,6.64,6.83,6.64,6.81,12532400.0,3.6681,3.7731,3.6681,3.762,12532400.0
2008-04-07 11:00:00,6.81,6.84,6.78,6.82,5925800.0,3.762,3.7786,3.7455,3.7676,5925800.0
2008-04-07 11:30:00,6.83,6.87,6.8,6.8,5365700.0,3.7731,3.7952,3.7565,3.7565,5365700.0
2008-04-07 12:00:00,6.8,6.81,6.76,6.78,3615400.0,3.7565,3.762,3.7344,3.7455,3615400.0
2008-04-07 12:30:00,6.79,6.81,6.78,6.79,2286400.0,3.751,3.762,3.7455,3.751,2286400.0
2008-04-07 13:00:00,6.78,6.81,6.75,6.79,3172300.0,3.7455,3.762,3.7289,3.751,3172300.0
2008-04-07 13:30:00,6.79,6.8,6.76,6.77,2227800.0,3.751,3.7565,3.7344,3.7399,2227800.0
2008-04-07 14:00:00,6.78,6.78,6.74,6.75,2113000.0,3.7455,3.7455,3.7234,3.7289,2113000.0
2008-04-07 14:30:00,6.76,6.77,6.73,6.75,3130600.0,3.7344,3.7399,3.7178,3.7289,3130600.0
2008-04-07 15:00:00,6.75,6.77,6.71,6.74,4212200.0,3.7289,3.7399,3.7068,3.7234,4212200.0
2008-04-07 15:30:00,6.73,6.75,6.7,6.74,5685000.0,3.7178,3.7289,3.7013,3.7234,5685000.0
2008-04-08 09:30:00,6.69,6.75,6.67,6.74,2809900.0,3.6957,3.7289,3.6847,3.7234,2809900.0
2008-04-08 10:00:00,6.75,6.86,6.73,6.85,5883800.0,3.7289,3.7896,3.7178,3.7841,5883800.0
2008-04-08 10:30:00,6.84,6.85,6.79,6.81,5878900.0,3.7786,3.7841,3.751,3.762,5878900.0
2008-04-08 11:00:00,6.81,6.82,6.79,6.8,4213500.0,3.762,3.7676,3.751,3.7565,4213500.0
2008-04-08 11:30:00,6.8,6.84,6.78,6.83,4349100.0,3.7565,3.7786,3.7455,3.7731,4349100.0
2008-04-08 12:00:00,6.83,7.02,6.83,6.97,14945400.0,3.7731,3.878,3.7731,3.8504,14945400.0
2008-04-08 12:30:00,6.97,6.98,6.8,6.93,11172900.0,3.8504,3.8559,3.7565,3.8283,11172900.0
2008-04-08 13:00:00,6.94,6.97,6.92,6.92,11659700.0,3.8338,3.8504,3.8228,3.8228,11659700.0
2008-04-08 13:30:00,6.92,6.93,6.9,6.91,8522800.0,3.8228,3.8283,3.8117,3.8173,8522800.0
2008-04-08 14:00:00,6.92,6.92,6.83,6.92,8705100.0,3.8228,3.8228,3.7731,3.8228,8705100.0
2008-04-08 14:30:00,6.92,6.97,6.9,6.94,5652200.0,3.8228,3.8504,3.8117,3.8338,5652200.0
2008-04-08 15:00:00,6.94,6.96,6.87,6.9,7148300.0,3.8338,3.8449,3.7952,3.8117,7148300.0
2008-04-08 15:30:00,6.9,6.95,6.88,6.93,10158500.0,3.8117,3.8394,3.8007,3.8283,10158500.0
2008-04-09 09:30:00,6.94,7.0,6.93,6.98,5821800.0,3.8338,3.867,3.8283,3.8559,5821800.0
2008-04-09 10:00:00,6.98,6.98,6.91,6.92,4439100.0,3.8559,3.8559,3.8173,3.8228,4439100.0
2008-04-09 10:30:00,6.92,6.97,6.78,6.87,7120700.0,3.8228,3.8504,3.7455,3.7952,7120700.0
2008-04-09 11:00:00,6.87,6.89,6.81,6.84,2808900.0,3.7952,3.8062,3.762,3.7786,2808900.0
2008-04-09 11:30:00,6.84,6.85,6.79,6.79,3558400.0,3.7786,3.7841,3.751,3.751,3558400.0
2008-04-09 12:00:00,6.8,6.81,6.73,6.76,4737500.0,3.7565,3.762,3.7178,3.7344,4737500.0
2008-04-09 12:30:00,6.75,6.78,6.74,6.75,2497900.0,3.7289,3.7455,3.7234,3.7289,2497900.0
2008-04-09 13:00:00,6.75,6.8,6.74,6.79,3865200.0,3.7289,3.7565,3.7234,3.751,3865200.0
2008-04-09 13:30:00,6.8,6.84,6.77,6.83,3259400.0,3.7565,3.7786,3.7399,3.7731,3259400.0
2008-04-09 14:00:00,6.83,6.84,6.74,6.76,3803300.0,3.7731,3.7786,3.7234,3.7344,3803300.0
2008-04-09 14:30:00,6.75,6.76,6.67,6.68,3440800.0,3.7289,3.7344,3.6847,3.6902,3440800.0
2008-04-09 15:00:00,6.68,6.72,6.65,6.69,4466500.0,3.6902,3.7123,3.6736,3.6957,4466500.0
2008-04-09 15:30:00,6.69,6.73,6.69,6.71,4199900.0,3.6957,3.7178,3.6957,3.7068,4199900.0
2008-04-10 09:30:00,6.72,6.73,6.6,6.67,6278900.0,3.7123,3.7178,3.646,3.6847,6278900.0
2008-04-10 10:00:00,6.67,6.7,6.64,6.69,3235700.0,3.6847,3.7013,3.6681,3.6957,3235700.0
2008-04-10 10:30:00,6.68,6.73,6.67,6.73,3224000.0,3.6902,3.7178,3.6847,3.7178,3224000.0
2008-04-10 11:00:00,6.73,6.79,6.71,6.78,2925200.0,3.7178,3.751,3.7068,3.7455,2925200.0
2008-04-10 11:30:00,6.77,6.81,6.74,6.8,3623100.0,3.7399,3.762,3.7234,3.7565,3623100.0
2008-04-10 12:00:00,6.8,6.81,6.75,6.79,3686400.0,3.7565,3.762,3.7289,3.751,3686400.0
2008-04-10 12:30:00,6.78,6.79,6.75,6.76,2865500.0,3.7455,3.751,3.7289,3.7344,2865500.0
2008-04-10 13:00:00,6.75,6.8,6.75,6.79,3625300.0,3.7289,3.7565,3.7289,3.751,3625300.0
2008-04-10 13:30:00,6.8,6.82,6.78,6.79,1953800.0,3.7565,3.7676,3.7455,3.751,1953800.0
2008-04-10 14:00:00,6.78,6.79,6.76,6.77,2159400.0,3.7455,3.751,3.7344,3.7399,2159400.0
2008-04-10 14:30:00,6.77,6.79,6.75,6.78,3001300.0,3.7399,3.751,3.7289,3.7455,3001300.0
2008-04-10 15:00:00,6.78,6.78,6.73,6.73,2739400.0,3.7455,3.7455,3.7178,3.7178,2739400.0
2008-04-10 15:30:00,6.73,6.76,6.72,6.76,5583100.0,3.7178,3.7344,3.7123,3.7344,5583100.0
2008-04-11 09:30:00,6.58,6.7,6.57,6.68,3542400.0,3.635,3.7013,3.6294,3.6902,3542400.0
2008-04-11 10:00:00,6.68,6.69,6.62,6.67,3365600.0,3.6902,3.6957,3.6571,3.6847,3365600.0
2008-04-11 10:30:00,6.68,6.78,6.67,6.77,3530900.0,3.6902,3.7455,3.6847,3.7399,3530900.0
2008-04-11 11:00:00,6.77,6.77,6.68,6.7,3407600.0,3.7399,3.7399,3.6902,3.7013,3407600.0
2008-04-11 11:30:00,6.7,6.72,6.69,6.7,2719800.0,3.7013,3.7123,3.6957,3.7013,2719800.0
2008-04-11 12:00:00,6.7,6.72,6.69,6.69,1945200.0,3.7013,3.7123,3.6957,3.6957,1945200.0
2008-04-11 12:30:00,6.69,6.72,6.69,6.72,1797500.0,3.6957,3.7123,3.6957,3.7123,1797500.0
2008-04-11 13:00:00,6.72,6.75,6.71,6.73,3317400.0,3.7123,3.7289,3.7068,3.7178,3317400.0
2008-04-11 13:30:00,6.73,6.74,6.71,6.71,2867600.0,3.7178,3.7234,3.7068,3.7068,2867600.0
2008-04-11 14:00:00,6.71,6.72,6.66,6.66,5507700.0,3.7068,3.7123,3.6792,3.6792,5507700.0
2008-04-11 14:30:00,6.66,6.7,6.64,6.68,3402900.0,3.6792,3.7013,3.6681,3.6902,3402900.0
2008-04-11 15:00:00,6.67,6.69,6.65,6.69,2258200.0,3.6847,3.6957,3.6736,3.6957,2258200.0
2008-04-11 15:30:00,6.68,6.72,6.66,6.7,6309500.0,3.6902,3.7123,3.6792,3.7013,6309500.0
2008-04-14 09:30:00,6.69,6.83,6.69,6.83,4066000.0,3.6957,3.7731,3.6957,3.7731,4066000.0
2008-04-14 10:00:00,6.83,6.83,6.75,6.76,3473600.0,3.7731,3.7731,3.7289,3.7344,3473600.0
2008-04-14 10:30:00,6.76,6.79,6.75,6.78,3486700.0,3.7344,3.751,3.7289,3.7455,3486700.0
2008-04-14 11:00:00,6.79,6.82,6.76,6.77,2083900.0,3.751,3.7676,3.7344,3.7399,2083900.0
2008-04-14 11:30:00,6.77,6.8,6.73,6.79,3227600.0,3.7399,3.7565,3.7178,3.751,3227600.0
2008-04-14 12:00:00,6.79,6.82,6.77,6.81,1282600.0,3.751,3.7676,3.7399,3.762,1282600.0
2008-04-14 12:30:00,6.82,6.82,6.78,6.8,1710900.0,3.7676,3.7676,3.7455,3.7565,1710900.0
2008-04-14 13:00:00,6.79,6.8,6.77,6.77,2582200.0,3.751,3.7565,3.7399,3.7399,2582200.0
2008-04-14 13:30:00,6.77,6.78,6.76,6.77,2789600.0,3.7399,3.7455,3.7344,3.7399,2789600.0
2008-04-14 14:00:00,6.77,6.8,6.76,6.78,2788300.0,3.7399,3.7565,3.7344,3.7455,2788300.0
2008-04-14 14:30:00,6.78,6.81,6.78,6.8,2541300.0,3.7455,3.762,3.7455,3.7565,2541300.0
2008-04-14 15:00:00,6.8,6.81,6.78,6.78,2497100.0,3.7565,3.762,3.7455,3.7455,2497100.0
2008-04-14 15:30:00,6.78,6.8,6.76,6.78,6185100.0,3.7455,3.7565,3.7344,3.7455,6185100.0
2008-04-15 09:30:00,6.83,6.9,6.79,6.8,4216300.0,3.7731,3.8117,3.751,3.7565,4216300.0
2008-04-15 10:00:00,6.8,6.81,6.72,6.72,3434000.0,3.7565,3.762,3.7123,3.7123,3434000.0
2008-04-15 10:30:00,6.72,6.74,6.67,6.7,4120900.0,3.7123,3.7234,3.6847,3.7013,4120900.0
2008-04-15 11:00:00,6.69,6.72,6.67,6.7,3852200.0,3.6957,3.7123,3.6847,3.7013,3852200.0
2008-04-15 11:30:00,6.7,6.71,6.68,6.71,2595000.0,3.7013,3.7068,3.6902,3.7068,2595000.0
2008-04-15 12:00:00,6.7,6.74,6.7,6.73,2088800.0,3.7013,3.7234,3.7013,3.7178,2088800.0
2008-04-15 12:30:00,6.74,6.76,6.73,6.74,1323600.0,3.7234,3.7344,3.7178,3.7234,1323600.0
2008-04-15 13:00:00,6.74,6.8,6.74,6.8,2135200.0,3.7234,3.7565,3.7234,3.7565,2135200.0
2008-04-15 13:30:00,6.79,6.83,6.77,6.81,2549600.0,3.751,3.7731,3.7399,3.762,2549600.0
2008-04-15 14:00:00,6.82,6.84,6.8,6.83,2478600.0,3.7676,3.7786,3.7565,3.7731,2478600.0
2008-04-15 14:30:00,6.83,6.86,6.82,6.84,3261800.0,3.7731,3.7896,3.7676,3.7786,3261800.0
2008-04-15 15:00:00,6.85,6.9,6.84,6.87,3350300.0,3.7841,3.8117,3.7786,3.7952,3350300.0
2008-04-15 15:30:00,6.88,6.91,6.87,6.89,6653300.0,3.8007,3.8173,3.7952,3.8062,6653300.0
2008-04-16 09:30:00,6.95,7.04,6.92,7.01,4851700.0,3.8394,3.8891,3.8228,3.8725,4851700.0
2008-04-16 10:00:00,7.0,7.12,6.99,7.09,8434000.0,3.867,3.9333,3.8615,3.9167,8434000.0
2008-04-16 10:30:00,7.09,7.12,7.04,7.09,6817800.0,3.9167,3.9333,3.8891,3.9167,6817800.0
2008-04-16 11:00:00,7.09,7.1,7.04,7.05,4552500.0,3.9167,3.9222,3.8891,3.8946,4552500.0
2008-04-16 11:30:00,7.04,7.07,7.01,7.07,3771400.0,3.8891,3.9057,3.8725,3.9057,3771400.0
2008-04-16 12:00:00,7.07,7.09,6.97,7.08,2272200.0,3.9057,3.9167,3.8504,3.9112,2272200.0
2008-04-16 12:30:00,7.08,7.09,7.06,7.09,3660200.0,3.9112,3.9167,3.9001,3.9167,3660200.0
2008-04-16 13:00:00,7.08,7.12,7.07,7.08,4413400.0,3.9112,3.9333,3.9057,3.9112,4413400.0
2008-04-16 13:30:00,7.08,7.1,7.07,7.07,2264200.0,3.9112,3.9222,3.9057,3.9057,2264200.0
2008-04-16 14:00:00,7.08,7.08,7.05,7.07,1920500.0,3.9112,3.9112,3.8946,3.9057,1920500.0
2008-04-16 14:30:00,7.07,7.1,7.06,7.09,2693100.0,3.9057,3.9222,3.9001,3.9167,2693100.0
2008-04-16 15:00:00,7.09,7.18,7.09,7.17,5499400.0,3.9167,3.9664,3.9167,3.9609,5499400.0
2008-04-16 15:30:00,7.18,7.21,7.16,7.16,10588000.0,3.9664,3.983,3.9554,3.9554,10588000.0
2008-04-17 09:30:00,7.14,7.17,7.08,7.11,4882100.0,3.9443,3.9609,3.9112,3.9278,4882100.0
2008-04-17 10:00:00,7.11,7.2,7.09,7.19,6199600.0,3.9278,3.9775,3.9167,3.9719,6199600.0
2008-04-17 10:30:00,7.19,7.23,7.16,7.21,4585400.0,3.9719,3.994,3.9554,3.983,4585400.0
2008-04-17 11:00:00,7.21,7.22,7.19,7.19,4744600.0,3.983,3.9885,3.9719,3.9719,4744600.0
2008-04-17 11:30:00,7.19,7.22,7.17,7.21,8805500.0,3.9719,3.9885,3.9609,3.983,8805500.0
2008-04-17 12:00:00,7.21,7.22,7.18,7.19,3844100.0,3.983,3.9885,3.9664,3.9719,3844100.0
2008-04-17 12:30:00,7.19,7.2,7.19,7.2,1032600.0,3.9719,3.9775,3.9719,3.9775,1032600.0
2008-04-17 13:00:00,7.2,7.21,7.19,7.21,4688600.0,3.9775,3.983,3.9719,3.983,4688600.0
2008-04-17 13:30:00,7.2,7.23,7.2,7.21,3443800.0,3.9775,3.994,3.9775,3.983,3443800.0
2008-04-17 14:00:00,7.21,7.25,7.2,7.23,2617400.0,3.983,4.0051,3.9775,3.994,2617400.0
2008-04-17 14:30:00,7.24,7.25,7.23,7.23,3592300.0,3.9996,4.0051,3.994,3.994,3592300.0
2008-04-17 15:00:00,7.23,7.3,7.23,7.28,5674700.0,3.994,4.0327,3.994,4.0217,5674700.0
2008-04-17 15:30:00,7.28,7.31,7.25,7.27,9018400.0,4.0217,4.0382,4.0051,4.0161,9018400.0
2008-04-18 09:30:00,7.32,7.5,7.31,7.45,9613000.0,4.0438,4.1432,4.0382,4.1156,9613000.0
2008-04-18 10:00:00,7.45,7.46,7.37,7.43,10350400.0,4.1156,4.1211,4.0714,4.1045,10350400.0
2008-04-18 10:30:00,7.42,7.47,7.41,7.46,4347000.0,4.099,4.1266,4.0935,4.1211,4347000.0
2008-04-18 11:00:00,7.46,7.46,7.39,7.42,5921700.0,4.1211,4.1211,4.0824,4.099,5921700.0
2008-04-18 11:30:00,7.42,7.43,7.35,7.41,8336300.0,4.099,4.1045,4.0603,4.0935,8336300.0
2008-04-18 12:00:00,7.4,7.42,7.4,7.4,3316100.0,4.088,4.099,4.088,4.088,3316100.0
2008-04-18 12:30:00,7.4,7.42,7.39,7.4,12601300.0,4.088,4.099,4.0824,4.088,12601300.0
2008-04-18 13:00:00,7.4,7.42,7.39,7.41,3261300.0,4.088,4.099,4.0824,4.0935,3261300.0
2008-04-18 13:30:00,7.41,7.45,7.41,7.43,1461600.0,4.0935,4.1156,4.0935,4.1045,1461600.0
2008-04-18 14:00:00,7.43,7.44,7.42,7.43,3883300.0,4.1045,4.1101,4.099,4.1045,3883300.0
2008-04-18 14:30:00,7.44,7.45,7.43,7.45,3647000.0,4.1101,4.1156,4.1045,4.1156,3647000.0
2008-04-18 15:00:00,7.45,7.46,7.39,7.4,11302200.0,4.1156,4.1211,4.0824,4.088,11302200.0
2008-04-18 15:30:00,7.4,7.47,7.38,7.46,13643100.0,4.088,4.1266,4.0769,4.1211,13643100.0
2008-04-21 09:30:00,7.5,7.63,7.46,7.59,5707600.0,4.1432,4.215,4.1211,4.1929,5707600.0
2008-04-21 10:00:00,7.6,7.6,7.54,7.55,6407100.0,4.1984,4.1984,4.1653,4.1708,6407100.0
2008-04-21 10:30:00,7.55,7.56,7.5,7.51,5776300.0,4.1708,4.1763,4.1432,4.1487,5776300.0
2008-04-21 11:00:00,7.5,7.57,7.5,7.57,11677400.0,4.1432,4.1819,4.1432,4.1819,11677400.0
2008-04-21 11:30:00,7.57,7.64,7.56,7.62,5773800.0,4.1819,4.2205,4.1763,4.2095,5773800.0
2008-04-21 12:00:00,7.62,7.65,7.6,7.64,5368900.0,4.2095,4.2261,4.1984,4.2205,5368900.0
2008-04-21 12:30:00,7.64,7.68,7.6,7.63,3628200.0,4.2205,4.2426,4.1984,4.215,3628200.0
2008-04-21 13:00:00,7.63,7.7,7.63,7.68,3332700.0,4.215,4.2537,4.215,4.2426,3332700.0
2008-04-21 13:30:00,7.68,7.69,7.6,7.61,4404900.0,4.2426,4.2482,4.1984,4.204,4404900.0
2008-04-21 14:00:00,7.61,7.63,7.59,7.61,4473800.0,4.204,4.215,4.1929,4.204,4473800.0
2008-04-21 14:30:00,7.61,7.63,7.6,7.62,2864300.0,4.204,4.215,4.1984,4.2095,2864300.0
2008-04-21 15:00:00,7.62,7.77,7.62,7.73,7912000.0,4.2095,4.2924,4.2095,4.2703,7912000.0
2008-04-21 15:30:00,7.73,7.76,7.7,7.74,7089200.0,4.2703,4.2868,4.2537,4.2758,7089200.0
2008-04-22 09:30:00,7.7,7.84,7.65,7.75,6654700.0,4.2537,4.331,4.2261,4.2813,6654700.0
2008-04-22 10:00:00,7.75,7.86,7.74,7.83,7499600.0,4.2813,4.3421,4.2758,4.3255,7499600.0
2008-04-22 10:30:00,7.83,7.84,7.76,7.8,5327100.0,4.3255,4.331,4.2868,4.3089,5327100.0
2008-04-22 11:00:00,7.8,7.83,7.77,7.8,2824100.0,4.3089,4.3255,4.2924,4.3089,2824100.0
2008-04-22 11:30:00,7.79,7.81,7.66,7.68,4898700.0,4.3034,4.3145,4.2316,4.2426,4898700.0
2008-04-22 12:00:00,7.67,7.7,7.59,7.59,5979200.0,4.2371,4.2537,4.1929,4.1929,5979200.0
2008-04-22 12:30:00,7.59,7.61,7.52,7.56,4968100.0,4.1929,4.204,4.1543,4.1763,4968100.0
2008-04-22 13:00:00,7.56,7.62,7.55,7.62,3959000.0,4.1763,4.2095,4.1708,4.2095,3959000.0
2008-04-22 13:30:00,7.62,7.63,7.58,7.6,2259400.0,4.2095,4.215,4.1874,4.1984,2259400.0
2008-04-22 14:00:00,7.6,7.62,7.57,7.58,3381400.0,4.1984,4.2095,4.1819,4.1874,3381400.0
2008-04-22 14:30:00,7.59,7.6,7.54,7.57,2941200.0,4.1929,4.1984,4.1653,4.1819,2941200.0
2008-04-22 15:00:00,7.56,7.68,7.56,7.67,4856900.0,4.1763,4.2426,4.1763,4.2371,4856900.0
2008-04-22 15:30:00,7.67,7.69,7.61,7.65,4774700.0,4.2371,4.2482,4.204,4.2261,4774700.0
2008-04-23 09:30:00,7.75,7.83,7.61,7.62,9832600.0,4.2813,4.3255,4.204,4.2095,9832600.0
2008-04-23 10:00:00,7.62,7.65,7.55,7.62,7245500.0,4.2095,4.2261,4.1708,4.2095,7245500.0
2008-04-23 10:30:00,7.61,7.69,7.57,7.58,7491100.0,4.204,4.2482,4.1819,4.1874,7491100.0
2008-04-23 11:00:00,7.58,7.67,7.36,7.48,15182300.0,4.1874,4.2371,4.0659,4.1322,15182300.0
2008-04-23 11:30:00,7.48,7.54,7.37,7.38,5344900.0,4.1322,4.1653,4.0714,4.0769,5344900.0
2008-04-23 12:00:00,7.38,7.44,7.38,7.41,3914400.0,4.0769,4.1101,4.0769,4.0935,3914400.0
2008-04-23 12:30:00,7.41,7.42,7.37,7.41,3138400.0,4.0935,4.099,4.0714,4.0935,3138400.0
2008-04-23 13:00:00,7.41,7.44,7.4,7.42,3079700.0,4.0935,4.1101,4.088,4.099,3079700.0
2008-04-23 13:30:00,7.42,7.49,7.4,7.44,4859600.0,4.099,4.1377,4.088,4.1101,4859600.0
2008-04-23 14:00:00,7.44,7.49,7.42,7.45,3968800.0,4.1101,4.1377,4.099,4.1156,3968800.0
2008-04-23 14:30:00,7.45,7.49,7.43,7.46,3260700.0,4.1156,4.1377,4.1045,4.1211,3260700.0
2008-04-23 15:00:00,7.47,7.6,7.46,7.53,6061600.0,4.1266,4.1984,4.1211,4.1598,6061600.0
2008-04-23 15:30:00,7.53,7.55,7.47,7.51,7762500.0,4.1598,4.1708,4.1266,4.1487,7762500.0
2008-04-24 09:30:00,8.01,8.05,7.81,8.03,23255700.0,4.4249,4.447,4.3145,4.436,23255700.0
2008-04-24 10:00:00,8.03,8.24,7.99,8.09,23306000.0,4.436,4.552,4.4139,4.4691,23306000.0
2008-04-24 10:30:00,8.1,8.17,8.06,8.17,13816100.0,4.4747,4.5133,4.4526,4.5133,13816100.0
2008-04-24 11:00:00,8.17,8.49,8.16,8.44,22109500.0,4.5133,4.6901,4.5078,4.6625,22109500.0
2008-04-24 11:30:00,8.44,8.56,8.34,8.55,18981700.0,4.6625,4.7288,4.6072,4.7232,18981700.0
2008-04-24 12:00:00,8.56,8.79,8.55,8.75,23545200.0,4.7288,4.8558,4.7232,4.8337,23545200.0
2008-04-24 12:30:00,8.74,8.79,8.44,8.49,22146800.0,4.8282,4.8558,4.6625,4.6901,22146800.0
2008-04-24 13:00:00,8.48,8.49,8.33,8.33,15258300.0,4.6846,4.6901,4.6017,4.6017,15258300.0
2008-04-24 13:30:00,8.34,8.4,8.23,8.38,12453200.0,4.6072,4.6404,4.5465,4.6293,12453200.0
2008-04-24 14:00:00,8.39,8.47,8.36,8.4,13218800.0,4.6349,4.6791,4.6183,4.6404,13218800.0
2008-04-24 14:30:00,8.4,8.53,8.39,8.48,8929100.0,4.6404,4.7122,4.6349,4.6846,8929100.0
2008-04-24 15:00:00,8.47,8.52,8.35,8.4,11856400.0,4.6791,4.7067,4.6128,4.6404,11856400.0
2008-04-24 15:30:00,8.39,8.51,8.37,8.39,19412000.0,4.6349,4.7012,4.6238,4.6349,19412000.0
2008-04-25 09:30:00,8.2,8.23,7.9,7.99,26635400.0,4.5299,4.5465,4.3642,4.4139,26635400.0
2008-04-25 10:00:00,7.98,7.99,7.74,7.75,27046400.0,4.4084,4.4139,4.2758,4.2813,27046400.0
2008-04-25 10:30:00,7.75,7.78,7.61,7.65,30894800.0,4.2813,4.2979,4.204,4.2261,30894800.0
2008-04-25 11:00:00,7.65,7.71,7.61,7.7,15873400.0,4.2261,4.2592,4.204,4.2537,15873400.0
2008-04-25 11:30:00,7.7,7.76,7.66,7.71,7984000.0,4.2537,4.2868,4.2316,4.2592,7984000.0
2008-04-25 12:00:00,7.71,7.73,7.65,7.67,10654000.0,4.2592,4.2703,4.2261,4.2371,10654000.0
2008-04-25 12:30:00,7.68,7.68,7.62,7.64,5168900.0,4.2426,4.2426,4.2095,4.2205,5168900.0
2008-04-25 13:00:00,7.64,7.68,7.62,7.64,8150400.0,4.2205,4.2426,4.2095,4.2205,8150400.0
2008-04-25 13:30:00,7.64,7.65,7.57,7.62,11446100.0,4.2205,4.2261,4.1819,4.2095,11446100.0
2008-04-25 14:00:00,7.62,7.64,7.58,7.61,8211500.0,4.2095,4.2205,4.1874,4.204,8211500.0
2008-04-25 14:30:00,7.61,7.72,7.6,7.72,16178400.0,4.204,4.2647,4.1984,4.2647,16178400.0
2008-04-25 15:00:00,7.72,7.8,7.68,7.76,17610500.0,4.2647,4.3089,4.2426,4.2868,17610500.0
2008-04-25 15:30:00,7.77,7.79,7.49,7.5,27061100.0,4.2924,4.3034,4.1377,4.1432,27061100.0
2008-04-28 09:30:00,8.15,8.29,8.1,8.18,29452600.0,4.5023,4.5796,4.4747,4.5189,29452600.0
2008-04-28 10:00:00,8.18,8.25,8.16,8.19,14055800.0,4.5189,4.5575,4.5078,4.5244,14055800.0
2008-04-28 10:30:00,8.19,8.24,8.16,8.18,10128400.0,4.5244,4.552,4.5078,4.5189,10128400.0
2008-04-28 11:00:00,8.19,8.25,8.18,8.23,9461600.0,4.5244,4.5575,4.5189,4.5465,9461600.0
2008-04-28 11:30:00,8.23,8.27,8.19,8.25,8261500.0,4.5465,4.5686,4.5244,4.5575,8261500.0
2008-04-28 12:00:00,8.25,8.34,8.21,8.33,8667800.0,4.5575,4.6072,4.5354,4.6017,8667800.0
2008-04-28 12:30:00,8.32,8.39,8.31,8.36,13260300.0,4.5962,4.6349,4.5907,4.6183,13260300.0
2008-04-28 13:00:00,8.37,8.42,8.35,8.36,8372000.0,4.6238,4.6514,4.6128,4.6183,8372000.0
2008-04-28 13:30:00,8.35,8.4,8.27,8.27,12303800.0,4.6128,4.6404,4.5686,4.5686,12303800.0
2008-04-28 14:00:00,8.27,8.31,8.18,8.19,8634900.0,4.5686,4.5907,4.5189,4.5244,8634900.0
2008-04-28 14:30:00,8.19,8.26,8.18,8.19,7013600.0,4.5244,4.563,4.5189,4.5244,7013600.0
2008-04-28 15:00:00,8.19,8.23,8.15,8.15,8931900.0,4.5244,4.5465,4.5023,4.5023,8931900.0
2008-04-28 15:30:00,8.15,8.21,8.15,8.19,13254800.0,4.5023,4.5354,4.5023,4.5244,13254800.0
2008-04-29 09:30:00,8.21,8.38,8.14,8.19,10361300.0,4.5354,4.6293,4.4968,4.5244,10361300.0
2008-04-29 10:00:00,8.19,8.26,8.15,8.16,8927700.0,4.5244,4.563,4.5023,4.5078,8927700.0
2008-04-29 10:30:00,8.16,8.22,8.14,8.18,5931000.0,4.5078,4.5409,4.4968,4.5189,5931000.0
2008-04-29 11:00:00,8.18,8.24,8.17,8.17,3231600.0,4.5189,4.552,4.5133,4.5133,3231600.0
2008-04-29 11:30:00,8.17,8.21,8.12,8.14,4112700.0,4.5133,4.5354,4.4857,4.4968,4112700.0
2008-04-29 12:00:00,8.14,8.19,8.12,8.19,1862500.0,4.4968,4.5244,4.4857,4.5244,1862500.0
2008-04-29 12:30:00,8.19,8.19,8.16,8.17,1800800.0,4.5244,4.5244,4.5078,4.5133,1800800.0
2008-04-29 13:00:00,8.17,8.21,8.16,8.16,2083300.0,4.5133,4.5354,4.5078,4.5078,2083300.0
2008-04-29 13:30:00,8.17,8.22,8.16,8.18,4027600.0,4.5133,4.5409,4.5078,4.5189,4027600.0
2008-04-29 14:00:00,8.17,8.19,8.16,8.18,1356100.0,4.5133,4.5244,4.5078,4.5189,1356100.0
2008-04-29 14:30:00,8.18,8.2,8.13,8.18,5966400.0,4.5189,4.5299,4.4912,4.5189,5966400.0
2008-04-29 15:00:00,8.17,8.18,8.15,8.16,2903700.0,4.5133,4.5189,4.5023,4.5078,2903700.0
2008-04-29 15:30:00,8.16,8.17,8.08,8.12,7475200.0,4.5078,4.5133,4.4636,4.4857,7475200.0
2008-04-30 09:30:00,8.21,8.31,8.17,8.3,7837700.0,4.5354,4.5907,4.5133,4.5851,7837700.0
2008-04-30 10:00:00,8.29,8.35,8.28,8.31,4535100.0,4.5796,4.6128,4.5741,4.5907,4535100.0
2008-04-30 10:30:00,8.3,8.33,8.3,8.32,2265300.0,4.5851,4.6017,4.5851,4.5962,2265300.0
2008-04-30 11:00:00,8.31,8.39,8.3,8.38,6838200.0,4.5907,4.6349,4.5851,4.6293,6838200.0
2008-04-30 11:30:00,8.39,8.42,8.37,8.4,4812200.0,4.6349,4.6514,4.6238,4.6404,4812200.0
2008-04-30 12:00:00,8.4,8.42,8.35,8.37,3242700.0,4.6404,4.6514,4.6128,4.6238,3242700.0
2008-04-30 12:30:00,8.38,8.41,8.37,8.39,3770000.0,4.6293,4.6459,4.6238,4.6349,3770000.0
2008-04-30 13:00:00,8.4,8.4,8.35,8.39,2845500.0,4.6404,4.6404,4.6128,4.6349,2845500.0
2008-04-30 13:30:00,8.4,8.4,8.37,8.38,1949500.0,4.6404,4.6404,4.6238,4.6293,1949500.0
2008-04-30 14:00:00,8.38,8.42,8.35,8.39,5738700.0,4.6293,4.6514,4.6128,4.6349,5738700.0
2008-04-30 14:30:00,8.38,8.4,8.31,8.32,4184900.0,4.6293,4.6404,4.5907,4.5962,4184900.0
2008-04-30 15:00:00,8.32,8.34,8.23,8.28,8772400.0,4.5962,4.6072,4.5465,4.5741,8772400.0
2008-04-30 15:30:00,8.28,8.35,8.24,8.28,6677300.0,4.5741,4.6128,4.552,4.5741,6677300.0
2008-05-01 09:30:00,8.28,8.35,8.28,8.3,5092900.0,4.5741,4.6128,4.5741,4.5851,5092900.0
2008-05-01 10:00:00,8.31,8.32,8.26,8.3,3171200.0,4.5907,4.5962,4.563,4.5851,3171200.0
2008-05-01 10:30:00,8.3,8.3,8.27,8.28,1604200.0,4.5851,4.5851,4.5686,4.5741,1604200.0
2008-05-01 11:00:00,8.27,8.35,8.27,8.31,2836100.0,4.5686,4.6128,4.5686,4.5907,2836100.0
2008-05-01 11:30:00,8.31,8.32,8.29,8.31,2022600.0,4.5907,4.5962,4.5796,4.5907,2022600.0
2008-05-01 12:00:00,8.31,8.32,8.22,8.3,5274500.0,4.5907,4.5962,4.5409,4.5851,5274500.0
2008-05-01 12:30:00,8.31,8.42,8.3,8.39,3393700.0,4.5907,4.6514,4.5851,4.6349,3393700.0
2008-05-01 13:00:00,8.4,8.44,8.38,8.42,2794500.0,4.6404,4.6625,4.6293,4.6514,2794500.0
2008-05-01 13:30:00,8.42,8.47,8.42,8.44,4841500.0,4.6514,4.6791,4.6514,4.6625,4841500.0
2008-05-01 14:00:00,8.43,8.52,8.41,8.51,10330100.0,4.657,4.7067,4.6459,4.7012,10330100.0
2008-05-01 14:30:00,8.5,8.54,8.47,8.49,5959900.0,4.6956,4.7177,4.6791,4.6901,5959900.0
2008-05-01 15:00:00,8.5,8.5,8.42,8.47,7709300.0,4.6956,4.6956,4.6514,4.6791,7709300.0
2008-05-01 15:30:00,8.46,8.5,8.46,8.48,5807100.0,4.6735,4.6956,4.6735,4.6846,5807100.0
2008-05-02 09:30:00,8.55,8.68,8.53,8.61,12424200.0,4.7232,4.7951,4.7122,4.7564,12424200.0
2008-05-02 10:00:00,8.62,8.62,8.38,8.41,9322700.0,4.7619,4.7619,4.6293,4.6459,9322700.0
2008-05-02 10:30:00,8.41,8.41,8.32,8.35,5854500.0,4.6459,4.6459,4.5962,4.6128,5854500.0
2008-05-02 11:00:00,8.35,8.36,8.27,8.28,6510300.0,4.6128,4.6183,4.5686,4.5741,6510300.0
2008-05-02 11:30:00,8.29,8.3,8.25,8.27,2519600.0,4.5796,4.5851,4.5575,4.5686,2519600.0
2008-05-02 12:00:00,8.27,8.28,8.2,8.22,4173000.0,4.5686,4.5741,4.5299,4.5409,4173000.0
2008-05-02 12:30:00,8.21,8.22,8.15,8.21,5331600.0,4.5354,4.5409,4.5023,4.5354,5331600.0
2008-05-02 13:00:00,8.22,8.22,8.17,8.2,2944600.0,4.5409,4.5409,4.5133,4.5299,2944600.0
2008-05-02 13:30:00,8.2,8.27,8.19,8.24,4601600.0,4.5299,4.5686,4.5244,4.552,4601600.0
2008-05-02 14:00:00,8.24,8.27,8.2,8.25,3487300.0,4.552,4.5686,4.5299,4.5575,3487300.0
2008-05-02 14:30:00,8.24,8.25,8.19,8.2,4204200.0,4.552,4.5575,4.5244,4.5299,4204200.0
2008-05-02 15:00:00,8.21,8.25,8.19,8.24,2837900.0,4.5354,4.5575,4.5244,4.552,2837900.0
2008-05-02 15:30:00,8.25,8.27,8.22,8.27,5152500.0,4.5575,4.5686,4.5409,4.5686,5152500.0
2008-05-05 09:30:00,8.26,8.3,8.2,8.27,4773900.0,4.563,4.5851,4.5299,4.5686,4773900.0
2008-05-05 10:00:00,8.28,8.3,8.18,8.18,4727700.0,4.5741,4.5851,4.5189,4.5189,4727700.0
2008-05-05 10:30:00,8.18,8.24,8.16,8.19,2626800.0,4.5189,4.552,4.5078,4.5244,2626800.0
2008-05-05 11:00:00,8.19,8.3,8.19,8.28,3382700.0,4.5244,4.5851,4.5244,4.5741,3382700.0
2008-05-05 11:30:00,8.28,8.33,8.27,8.29,2878500.0,4.5741,4.6017,4.5686,4.5796,2878500.0
2008-05-05 12:00:00,8.29,8.31,8.27,8.31,1654900.0,4.5796,4.5907,4.5686,4.5907,1654900.0
2008-05-05 12:30:00,8.31,8.33,8.27,8.28,1950600.0,4.5907,4.6017,4.5686,4.5741,1950600.0
2008-05-05 13:00:00,8.28,8.3,8.25,8.27,1480100.0,4.5741,4.5851,4.5575,4.5686,1480100.0
2008-05-05 13:30:00,8.26,8.29,8.23,8.25,2310400.0,4.563,4.5796,4.5465,4.5575,2310400.0
2008-05-05 14:00:00,8.25,8.3,8.23,8.29,1702500.0,4.5575,4.5851,4.5465,4.5796,1702500.0
2008-05-05 14:30:00,8.28,8.34,8.28,8.32,2378000.0,4.5741,4.6072,4.5741,4.5962,2378000.0
2008-05-05 15:00:00,8.32,8.38,8.32,8.36,3744000.0,4.5962,4.6293,4.5962,4.6183,3744000.0
2008-05-05 15:30:00,8.36,8.37,8.31,8.34,3391900.0,4.6183,4.6238,4.5907,4.6072,3391900.0
2008-05-06 09:30:00,8.27,8.3,8.2,8.23,3094600.0,4.5686,4.5851,4.5299,4.5465,3094600.0
2008-05-06 10:00:00,8.22,8.23,8.19,8.2,2314500.0,4.5409,4.5465,4.5244,4.5299,2314500.0
2008-05-06 10:30:00,8.21,8.26,8.19,8.24,3558200.0,4.5354,4.563,4.5244,4.552,3558200.0
2008-05-06 11:00:00,8.24,8.29,8.23,8.27,3613100.0,4.552,4.5796,4.5465,4.5686,3613100.0
2008-05-06 11:30:00,8.26,8.27,8.24,8.25,1745800.0,4.563,4.5686,4.552,4.5575,1745800.0
2008-05-06 12:00:00,8.26,8.29,8.25,8.28,2860500.0,4.563,4.5796,4.5575,4.5741,2860500.0
2008-05-06 12:30:00,8.28,8.29,8.26,8.27,1241000.0,4.5741,4.5796,4.563,4.5686,1241000.0
2008-05-06 13:00:00,8.27,8.3,8.26,8.27,1311600.0,4.5686,4.5851,4.563,4.5686,1311600.0
2008-05-06 13:30:00,8.27,8.29,8.26,8.26,1302800.0,4.5686,4.5796,4.563,4.563,1302800.0
2008-05-06 14:00:00,8.27,8.27,8.21,8.22,3096100.0,4.5686,4.5686,4.5354,4.5409,3096100.0
2008-05-06 14:30:00,8.23,8.26,8.22,8.24,3191900.0,4.5465,4.563,4.5409,4.552,3191900.0
2008-05-06 15:00:00,8.24,8.26,8.23,8.24,3906100.0,4.552,4.563,4.5465,4.552,3906100.0
2008-05-06 15:30:00,8.24,8.27,8.24,8.27,5004700.0,4.552,4.5686,4.552,4.5686,5004700.0
2008-05-07 09:30:00,8.28,8.31,8.22,8.24,5386800.0,4.5741,4.5907,4.5409,4.552,5386800.0
2008-05-07 10:00:00,8.24,8.27,8.23,8.24,3681000.0,4.552,4.5686,4.5465,4.552,3681000.0
2008-05-07 10:30:00,8.23,8.29,8.23,8.26,4091300.0,4.5465,4.5796,4.5465,4.563,4091300.0
2008-05-07 11:00:00,8.26,8.27,8.19,8.19,4053200.0,4.563,4.5686,4.5244,4.5244,4053200.0
2008-05-07 11:30:00,8.19,8.2,8.15,8.19,2734700.0,4.5244,4.5299,4.5023,4.5244,2734700.0
2008-05-07 12:00:00,8.19,8.2,8.17,8.18,2011200.0,4.5244,4.5299,4.5133,4.5189,2011200.0
2008-05-07 12:30:00,8.18,8.18,8.17,8.18,729100.0,4.5189,4.5189,4.5133,4.5189,729100.0
2008-05-07 13:00:00,8.17,8.2,8.17,8.19,2894200.0,4.5133,4.5299,4.5133,4.5244,2894200.0
2008-05-07 13:30:00,8.2,8.2,8.15,8.16,3317700.0,4.5299,4.5299,4.5023,4.5078,3317700.0
2008-05-07 14:00:00,8.17,8.18,8.12,8.13,4078700.0,4.5133,4.5189,4.4857,4.4912,4078700.0
2008-05-07 14:30:00,8.13,8.14,8.04,8.07,4946900.0,4.4912,4.4968,4.4415,4.4581,4946900.0
2008-05-07 15:00:00,8.07,8.08,8.03,8.06,4015600.0,4.4581,4.4636,4.436,4.4526,4015600.0
2008-05-07 15:30:00,8.06,8.06,7.91,7.96,12125800.0,4.4526,4.4526,4.3697,4.3973,12125800.0
2008-05-08 09:30:00,8.05,8.1,8.01,8.09,2752800.0,4.447,4.4747,4.4249,4.4691,2752800.0
2008-05-08 10:00:00,8.09,8.09,7.95,7.96,4856300.0,4.4691,4.4691,4.3918,4.3973,4856300.0
2008-05-08 10:30:00,7.96,7.96,7.9,7.94,3629300.0,4.3973,4.3973,4.3642,4.3863,3629300.0
2008-05-08 11:00:00,7.95,8.08,7.94,8.07,4346800.0,4.3918,4.4636,4.3863,4.4581,4346800.0
2008-05-08 11:30:00,8.06,8.18,8.06,8.17,5617000.0,4.4526,4.5189,4.4526,4.5133,5617000.0
2008-05-08 12:00:00,8.17,8.18,8.13,8.15,2302900.0,4.5133,4.5189,4.4912,4.5023,2302900.0
2008-05-08 12:30:00,8.16,8.16,8.09,8.12,3067600.0,4.5078,4.5078,4.4691,4.4857,3067600.0
2008-05-08 13:00:00,8.12,8.2,8.12,8.18,1823900.0,4.4857,4.5299,4.4857,4.5189,1823900.0
2008-05-08 13:30:00,8.18,8.22,8.17,8.21,3115700.0,4.5189,4.5409,4.5133,4.5354,3115700.0
2008-05-08 14:00:00,8.21,8.21,8.12,8.16,5188000.0,4.5354,4.5354,4.4857,4.5078,5188000.0
2008-05-08 14:30:00,8.15,8.18,8.13,8.14,3391100.0,4.5023,4.5189,4.4912,4.4968,3391100.0
2008-05-08 15:00:00,8.14,8.17,8.12,8.14,2829400.0,4.4968,4.5133,4.4857,4.4968,2829400.0
2008-05-08 15:30:00,8.15,8.2,8.14,8.2,3981100.0,4.5023,4.5299,4.4968,4.5299,3981100.0
2008-05-09 09:30:00,8.19,8.24,8.09,8.24,5328000.0,4.5244,4.552,4.4691,4.552,5328000.0
2008-05-09 10:00:00,8.24,8.33,8.23,8.25,5269400.0,4.552,4.6017,4.5465,4.5575,5269400.0
2008-05-09 10:30:00,8.24,8.26,8.17,8.19,3182100.0,4.552,4.563,4.5133,4.5244,3182100.0
2008-05-09 11:00:00,8.19,8.19,8.11,8.15,2802100.0,4.5244,4.5244,4.4802,4.5023,2802100.0
2008-05-09 11:30:00,8.15,8.15,8.12,8.12,812200.0,4.5023,4.5023,4.4857,4.4857,812200.0
2008-05-09 12:00:00,8.13,8.13,8.1,8.13,1513200.0,4.4912,4.4912,4.4747,4.4912,1513200.0
2008-05-09 12:30:00,8.13,8.13,8.09,8.11,1385900.0,4.4912,4.4912,4.4691,4.4802,1385900.0
2008-05-09 13:00:00,8.11,8.11,8.06,8.07,1310200.0,4.4802,4.4802,4.4526,4.4581,1310200.0
2008-05-09 13:30:00,8.08,8.1,8.07,8.1,1996000.0,4.4636,4.4747,4.4581,4.4747,1996000.0
2008-05-09 14:00:00,8.1,8.1,8.06,8.06,1570800.0,4.4747,4.4747,4.4526,4.4526,1570800.0
2008-05-09 14:30:00,8.07,8.09,8.05,8.06,1298600.0,4.4581,4.4691,4.447,4.4526,1298600.0
2008-05-09 15:00:00,8.06,8.09,8.05,8.08,1957600.0,4.4526,4.4691,4.447,4.4636,1957600.0
2008-05-09 15:30:00,8.09,8.11,8.06,8.09,5491700.0,4.4691,4.4802,4.4526,4.4691,5491700.0
2008-05-12 09:30:00,8.17,8.19,8.12,8.16,4582800.0,4.5133,4.5244,4.4857,4.5078,4582800.0
2008-05-12 10:00:00,8.16,8.22,8.14,8.16,2638000.0,4.5078,4.5409,4.4968,4.5078,2638000.0
2008-05-12 10:30:00,8.16,8.17,8.14,8.14,1774500.0,4.5078,4.5133,4.4968,4.4968,1774500.0
2008-05-12 11:00:00,8.15,8.15,8.14,8.15,1133000.0,4.5023,4.5023,4.4968,4.5023,1133000.0
2008-05-12 11:30:00,8.15,8.16,8.14,8.15,1119900.0,4.5023,4.5078,4.4968,4.5023,1119900.0
2008-05-12 12:00:00,8.15,8.16,8.15,8.15,1127100.0,4.5023,4.5078,4.5023,4.5023,1127100.0
2008-05-12 12:30:00,8.15,8.17,8.14,8.15,1481500.0,4.5023,4.5133,4.4968,4.5023,1481500.0
2008-05-12 13:00:00,8.15,8.16,8.14,8.14,895400.0,4.5023,4.5078,4.4968,4.4968,895400.0
2008-05-12 13:30:00,8.14,8.15,8.12,8.14,1064300.0,4.4968,4.5023,4.4857,4.4968,1064300.0
2008-05-12 14:00:00,8.15,8.16,8.13,8.14,1335900.0,4.5023,4.5078,4.4912,4.4968,1335900.0
2008-05-12 14:30:00,8.15,8.16,8.14,8.14,1298100.0,4.5023,4.5078,4.4968,4.4968,1298100.0
2008-05-12 15:00:00,8.14,8.17,8.13,8.14,2458200.0,4.4968,4.5133,4.4912,4.4968,2458200.0
2008-05-12 15:30:00,8.15,8.17,8.14,8.15,3867700.0,4.5023,4.5133,4.4968,4.5023,3867700.0
2008-05-13 09:30:00,8.14,8.24,8.14,8.21,3494200.0,4.4968,4.552,4.4968,4.5354,3494200.0
2008-05-13 10:00:00,8.21,8.25,8.2,8.22,2796800.0,4.5354,4.5575,4.5299,4.5409,2796800.0
2008-05-13 10:30:00,8.23,8.24,8.2,8.2,2945500.0,4.5465,4.552,4.5299,4.5299,2945500.0
2008-05-13 11:00:00,8.2,8.23,8.19,8.23,2322400.0,4.5299,4.5465,4.5244,4.5465,2322400.0
2008-05-13 11:30:00,8.22,8.24,8.2,8.23,1591400.0,4.5409,4.552,4.5299,4.5465,1591400.0
2008-05-13 12:00:00,8.24,8.25,8.2,8.21,2206100.0,4.552,4.5575,4.5299,4.5354,2206100.0
2008-05-13 12:30:00,8.22,8.23,8.21,8.21,830600.0,4.5409,4.5465,4.5354,4.5354,830600.0
2008-05-13 13:00:00,8.22,8.23,8.16,8.23,5770500.0,4.5409,4.5465,4.5078,4.5465,5770500.0
2008-05-13 13:30:00,8.23,8.24,8.21,8.22,1257600.0,4.5465,4.552,4.5354,4.5409,1257600.0
2008-05-13 14:00:00,8.22,8.25,8.21,8.24,1018700.0,4.5409,4.5575,4.5354,4.552,1018700.0
2008-05-13 14:30:00,8.25,8.29,8.22,8.29,3412600.0,4.5575,4.5796,4.5409,4.5796,3412600.0
2008-05-13 15:00:00,8.29,8.29,8.23,8.23,3019300.0,4.5796,4.5796,4.5465,4.5465,3019300.0
2008-05-13 15:30:00,8.24,8.27,8.21,8.23,5099100.0,4.552,4.5686,4.5354,4.5465,5099100.0
2008-05-14 09:30:00,8.25,8.37,8.25,8.3,3668400.0,4.5575,4.6238,4.5575,4.5851,3668400.0
2008-05-14 10:00:00,8.3,8.31,8.26,8.3,3349500.0,4.5851,4.5907,4.563,4.5851,3349500.0
2008-05-14 10:30:00,8.3,8.3,8.23,8.25,4099100.0,4.5851,4.5851,4.5465,4.5575,4099100.0
2008-05-14 11:00:00,8.25,8.26,8.22,8.22,2008900.0,4.5575,4.563,4.5409,4.5409,2008900.0
2008-05-14 11:30:00,8.23,8.24,8.18,8.2,4045500.0,4.5465,4.552,4.5189,4.5299,4045500.0
2008-05-14 12:00:00,8.2,8.27,8.18,8.21,1010100.0,4.5299,4.5686,4.5189,4.5354,1010100.0
2008-05-14 12:30:00,8.21,8.22,8.21,8.21,1539600.0,4.5354,4.5409,4.5354,4.5354,1539600.0
2008-05-14 13:00:00,8.21,8.24,8.21,8.22,2833600.0,4.5354,4.552,4.5354,4.5409,2833600.0
2008-05-14 13:30:00,8.23,8.24,8.21,8.23,734600.0,4.5465,4.552,4.5354,4.5465,734600.0
2008-05-14 14:00:00,8.23,8.25,8.21,8.23,1090200.0,4.5465,4.5575,4.5354,4.5465,1090200.0
2008-05-14 14:30:00,8.23,8.25,8.22,8.23,811500.0,4.5465,4.5575,4.5409,4.5465,811500.0
2008-05-14 15:00:00,8.22,8.23,8.16,8.16,1882200.0,4.5409,4.5465,4.5078,4.5078,1882200.0
2008-05-14 15:30:00,8.16,8.18,8.11,8.11,7737000.0,4.5078,4.5189,4.4802,4.4802,7737000.0
2008-05-15 09:30:00,8.18,8.21,8.1,8.2,3448600.0,4.5189,4.5354,4.4747,4.5299,3448600.0
2008-05-15 10:00:00,8.2,8.24,8.16,8.22,3175700.0,4.5299,4.552,4.5078,4.5409,3175700.0
2008-05-15 10:30:00,8.21,8.23,8.21,8.22,1972700.0,4.5354,4.5465,4.5354,4.5409,1972700.0
2008-05-15 11:00:00,8.22,8.23,8.16,8.19,1899700.0,4.5409,4.5465,4.5078,4.5244,1899700.0
2008-05-15 11:30:00,8.19,8.22,8.18,8.22,1430300.0,4.5244,4.5409,4.5189,4.5409,1430300.0
2008-05-15 12:00:00,8.22,8.22,8.2,8.22,2131100.0,4.5409,4.5409,4.5299,4.5409,2131100.0
2008-05-15 12:30:00,8.21,8.22,8.21,8.22,964100.0,4.5354,4.5409,4.5354,4.5409,964100.0
2008-05-15 13:00:00,8.21,8.22,8.19,8.2,2790200.0,4.5354,4.5409,4.5244,4.5299,2790200.0
2008-05-15 13:30:00,8.21,8.21,8.19,8.2,979900.0,4.5354,4.5354,4.5244,4.5299,979900.0
2008-05-15 14:00:00,8.21,8.22,8.18,8.18,1692200.0,4.5354,4.5409,4.5189,4.5189,1692200.0
2008-05-15 14:30:00,8.18,8.21,8.17,8.17,5190600.0,4.5189,4.5354,4.5133,4.5133,5190600.0
2008-05-15 15:00:00,8.17,8.21,8.17,8.2,2688200.0,4.5133,4.5354,4.5133,4.5299,2688200.0
2008-05-15 15:30:00,8.2,8.2,8.14,8.14,10182500.0,4.5299,4.5299,4.4968,4.4968,10182500.0
2008-05-16 09:30:00,8.21,8.25,8.11,8.11,4017100.0,4.5354,4.5575,4.4802,4.4802,4017100.0
2008-05-16 10:00:00,8.11,8.15,8.1,8.14,2355900.0,4.4802,4.5023,4.4747,4.4968,2355900.0
2008-05-16 10:30:00,8.14,8.15,8.08,8.12,5709000.0,4.4968,4.5023,4.4636,4.4857,5709000.0
2008-05-16 11:00:00,8.13,8.13,8.08,8.1,1913700.0,4.4912,4.4912,4.4636,4.4747,1913700.0
2008-05-16 11:30:00,8.09,8.11,8.09,8.1,1061700.0,4.4691,4.4802,4.4691,4.4747,1061700.0
2008-05-16 12:00:00,8.1,8.11,8.03,8.05,4485200.0,4.4747,4.4802,4.436,4.447,4485200.0
2008-05-16 12:30:00,8.05,8.08,8.03,8.07,2742800.0,4.447,4.4636,4.436,4.4581,2742800.0
2008-05-16 13:00:00,8.07,8.11,8.05,8.09,1835800.0,4.4581,4.4802,4.447,4.4691,1835800.0
2008-05-16 13:30:00,8.09,8.09,8.05,8.05,1573100.0,4.4691,4.4691,4.447,4.447,1573100.0
2008-05-16 14:00:00,8.06,8.06,8.04,8.05,563200.0,4.4526,4.4526,4.4415,4.447,563200.0
2008-05-16 14:30:00,8.04,8.1,8.04,8.04,3335300.0,4.4415,4.4747,4.4415,4.4415,3335300.0
2008-05-16 15:00:00,8.04,8.13,8.04,8.09,5301300.0,4.4415,4.4912,4.4415,4.4691,5301300.0
2008-05-16 15:30:00,8.08,8.13,8.08,8.09,4372300.0,4.4636,4.4912,4.4636,4.4691,4372300.0
2008-05-19 09:30:00,8.12,8.18,8.08,8.11,2722300.0,4.4857,4.5189,4.4636,4.4802,2722300.0
2008-05-19 10:00:00,8.1,8.14,8.08,8.12,1254200.0,4.4747,4.4968,4.4636,4.4857,1254200.0
2008-05-19 10:30:00,8.12,8.12,8.08,8.1,1802500.0,4.4857,4.4857,4.4636,4.4747,1802500.0
2008-05-19 11:00:00,8.1,8.13,8.09,8.11,2081500.0,4.4747,4.4912,4.4691,4.4802,2081500.0
2008-05-19 11:30:00,8.1,8.11,8.08,8.08,1686400.0,4.4747,4.4802,4.4636,4.4636,1686400.0
2008-05-19 12:00:00,8.09,8.11,8.08,8.1,1214800.0,4.4691,4.4802,4.4636,4.4747,1214800.0
2008-05-19 12:30:00,8.1,8.11,8.08,8.09,3047900.0,4.4747,4.4802,4.4636,4.4691,3047900.0
2008-05-19 13:00:00,8.1,8.11,8.09,8.1,1252200.0,4.4747,4.4802,4.4691,4.4747,1252200.0
2008-05-19 13:30:00,8.1,8.1,8.06,8.07,2836500.0,4.4747,4.4747,4.4526,4.4581,2836500.0
2008-05-19 14:00:00,8.06,8.07,8.02,8.03,3038000.0,4.4526,4.4581,4.4305,4.436,3038000.0
2008-05-19 14:30:00,8.04,8.05,8.03,8.05,1590700.0,4.4415,4.447,4.436,4.447,1590700.0
2008-05-19 15:00:00,8.05,8.05,8.02,8.03,4096100.0,4.447,4.447,4.4305,4.436,4096100.0
2008-05-19 15:30:00,8.03,8.04,8.0,8.0,6598400.0,4.436,4.4415,4.4194,4.4194,6598400.0
2008-05-20 09:30:00,8.03,8.03,7.98,8.0,5632400.0,4.436,4.436,4.4084,4.4194,5632400.0
2008-05-20 10:00:00,8.0,8.0,7.92,7.92,2381800.0,4.4194,4.4194,4.3752,4.3752,2381800.0
2008-05-20 10:30:00,7.93,7.93,7.88,7.9,3125200.0,4.3807,4.3807,4.3531,4.3642,3125200.0
2008-05-20 11:00:00,7.89,7.92,7.88,7.89,3111000.0,4.3586,4.3752,4.3531,4.3586,3111000.0
2008-05-20 11:30:00,7.89,7.93,7.88,7.91,3351200.0,4.3586,4.3807,4.3531,4.3697,3351200.0
2008-05-20 12:00:00,7.9,7.91,7.89,7.9,1383600.0,4.3642,4.3697,4.3586,4.3642,1383600.0
2008-05-20 12:30:00,7.9,7.92,7.89,7.89,1227500.0,4.3642,4.3752,4.3586,4.3586,1227500.0
2008-05-20 13:00:00,7.89,7.91,7.89,7.9,1533100.0,4.3586,4.3697,4.3586,4.3642,1533100.0
2008-05-20 13:30:00,7.91,7.94,7.87,7.88,4306100.0,4.3697,4.3863,4.3476,4.3531,4306100.0
2008-05-20 14:00:00,7.88,7.9,7.87,7.88,2242900.0,4.3531,4.3642,4.3476,4.3531,2242900.0
2008-05-20 14:30:00,7.89,7.89,7.87,7.89,2459200.0,4.3586,4.3586,4.3476,4.3586,2459200.0
2008-05-20 15:00:00,7.88,7.94,7.87,7.93,2120600.0,4.3531,4.3863,4.3476,4.3807,2120600.0
2008-05-20 15:30:00,7.94,8.0,7.91,8.0,7874500.0,4.3863,4.4194,4.3697,4.4194,7874500.0
2008-05-21 09:30:00,8.03,8.03,7.93,7.93,2069700.0,4.436,4.436,4.3807,4.3807,2069700.0
2008-05-21 10:00:00,7.94,8.0,7.9,7.99,2445800.0,4.3863,4.4194,4.3642,4.4139,2445800.0
2008-05-21 10:30:00,7.99,7.99,7.93,7.94,2729500.0,4.4139,4.4139,4.3807,4.3863,2729500.0
2008-05-21 11:00:00,7.94,7.94,7.87,7.92,2567900.0,4.3863,4.3863,4.3476,4.3752,2567900.0
2008-05-21 11:30:00,7.91,7.92,7.88,7.9,1969300.0,4.3697,4.3752,4.3531,4.3642,1969300.0
2008-05-21 12:00:00,7.89,7.91,7.8,7.84,3226800.0,4.3586,4.3697,4.3089,4.331,3226800.0
2008-05-21 12:30:00,7.83,7.86,7.82,7.82,1906900.0,4.3255,4.3421,4.32,4.32,1906900.0
2008-05-21 13:00:00,7.82,7.85,7.81,7.81,2226100.0,4.32,4.3366,4.3145,4.3145,2226100.0
2008-05-21 13:30:00,7.82,7.82,7.77,7.78,2418800.0,4.32,4.32,4.2924,4.2979,2418800.0
2008-05-21 14:00:00,7.78,7.81,7.76,7.81,3821700.0,4.2979,4.3145,4.2868,4.3145,3821700.0
2008-05-21 14:30:00,7.8,7.81,7.77,7.81,3796700.0,4.3089,4.3145,4.2924,4.3145,3796700.0
2008-05-21 15:00:00,7.8,7.84,7.79,7.84,2881600.0,4.3089,4.331,4.3034,4.331,2881600.0
2008-05-21 15:30:00,7.84,7.87,7.77,7.81,7615600.0,4.331,4.3476,4.2924,4.3145,7615600.0
2008-05-22 09:30:00,7.48,7.49,7.13,7.29,21697400.0,4.1322,4.1377,3.9388,4.0272,21697400.0
2008-05-22 10:00:00,7.29,7.35,7.2,7.29,9802600.0,4.0272,4.0603,3.9775,4.0272,9802600.0
2008-05-22 10:30:00,7.28,7.34,7.21,7.27,5281500.0,4.0217,4.0548,3.983,4.0161,5281500.0
2008-05-22 11:00:00,7.26,7.27,7.21,7.22,5654400.0,4.0106,4.0161,3.983,3.9885,5654400.0
2008-05-22 11:30:00,7.22,7.22,7.07,7.11,8701400.0,3.9885,3.9885,3.9057,3.9278,8701400.0
2008-05-22 12:00:00,7.11,7.14,7.04,7.13,14187800.0,3.9278,3.9443,3.8891,3.9388,14187800.0
2008-05-22 12:30:00,7.13,7.19,7.12,7.12,3792200.0,3.9388,3.9719,3.9333,3.9333,3792200.0
2008-05-22 13:00:00,7.13,7.23,7.1,7.22,5275700.0,3.9388,3.994,3.9222,3.9885,5275700.0
2008-05-22 13:30:00,7.21,7.27,7.17,7.23,6499700.0,3.983,4.0161,3.9609,3.994,6499700.0
2008-05-22 14:00:00,7.23,7.24,7.17,7.2,2939400.0,3.994,3.9996,3.9609,3.9775,2939400.0
2008-05-22 14:30:00,7.2,7.22,7.1,7.11,3988700.0,3.9775,3.9885,3.9222,3.9278,3988700.0
2008-05-22 15:00:00,7.11,7.19,7.09,7.13,4694400.0,3.9278,3.9719,3.9167,3.9388,4694400.0
2008-05-22 15:30:00,7.13,7.17,7.08,7.15,7655000.0,3.9388,3.9609,3.9112,3.9499,7655000.0
2008-05-23 09:30:00,6.99,7.0,6.73,6.79,15273000.0,3.8615,3.867,3.7178,3.751,15273000.0
2008-05-23 10:00:00,6.79,6.92,6.77,6.85,6696100.0,3.751,3.8228,3.7399,3.7841,6696100.0
2008-05-23 10:30:00,6.85,6.88,6.78,6.79,4225800.0,3.7841,3.8007,3.7455,3.751,4225800.0
2008-05-23 11:00:00,6.79,6.79,6.73,6.77,3339800.0,3.751,3.751,3.7178,3.7399,3339800.0
2008-05-23 11:30:00,6.77,6.87,6.75,6.8,3676200.0,3.7399,3.7952,3.7289,3.7565,3676200.0
2008-05-23 12:00:00,6.81,6.84,6.79,6.8,2156700.0,3.762,3.7786,3.751,3.7565,2156700.0
2008-05-23 12:30:00,6.8,6.8,6.74,6.75,2211800.0,3.7565,3.7565,3.7234,3.7289,2211800.0
2008-05-23 13:00:00,6.75,6.82,6.74,6.81,2138200.0,3.7289,3.7676,3.7234,3.762,2138200.0
2008-05-23 13:30:00,6.81,6.97,6.81,6.89,6816400.0,3.762,3.8504,3.762,3.8062,6816400.0
2008-05-23 14:00:00,6.9,6.9,6.83,6.89,3692800.0,3.8117,3.8117,3.7731,3.8062,3692800.0
2008-05-23 14:30:00,6.89,6.92,6.87,6.9,2322900.0,3.8062,3.8228,3.7952,3.8117,2322900.0
2008-05-23 15:00:00,6.91,6.91,6.86,6.87,3225200.0,3.8173,3.8173,3.7896,3.7952,3225200.0
2008-05-23 15:30:00,6.87,6.9,6.84,6.88,6019200.0,3.7952,3.8117,3.7786,3.8007,6019200.0
2008-05-27 09:30:00,6.79,6.87,6.75,6.86,5900100.0,3.751,3.7952,3.7289,3.7896,5900100.0
2008-05-27 10:00:00,6.85,7.0,6.84,6.91,6489800.0,3.7841,3.867,3.7786,3.8173,6489800.0
2008-05-27 10:30:00,6.91,6.94,6.85,6.86,5091800.0,3.8173,3.8338,3.7841,3.7896,5091800.0
2008-05-27 11:00:00,6.86,6.89,6.74,6.75,5458800.0,3.7896,3.8062,3.7234,3.7289,5458800.0
2008-05-27 11:30:00,6.74,6.76,6.6,6.61,4732400.0,3.7234,3.7344,3.646,3.6515,4732400.0
2008-05-27 12:00:00,6.6,6.68,6.59,6.66,5139100.0,3.646,3.6902,3.6405,3.6792,5139100.0
2008-05-27 12:30:00,6.66,6.66,6.6,6.62,3645600.0,3.6792,3.6792,3.646,3.6571,3645600.0
2008-05-27 13:00:00,6.62,6.92,6.59,6.67,4915600.0,3.6571,3.8228,3.6405,3.6847,4915600.0
2008-05-27 13:30:00,6.67,6.71,6.67,6.69,2937300.0,3.6847,3.7068,3.6847,3.6957,2937300.0
2008-05-27 14:00:00,6.7,6.7,6.62,6.65,2595000.0,3.7013,3.7013,3.6571,3.6736,2595000.0
2008-05-27 14:30:00,6.66,6.71,6.65,6.68,2165700.0,3.6792,3.7068,3.6736,3.6902,2165700.0
2008-05-27 15:00:00,6.69,6.72,6.68,6.7,2412500.0,3.6957,3.7123,3.6902,3.7013,2412500.0
2008-05-27 15:30:00,6.7,6.81,6.69,6.79,7285800.0,3.7013,3.762,3.6957,3.751,7285800.0
2008-05-28 09:30:00,6.93,7.02,6.86,6.94,7249000.0,3.8283,3.878,3.7896,3.8338,7249000.0
2008-05-28 10:00:00,6.95,6.95,6.81,6.85,3727000.0,3.8394,3.8394,3.762,3.7841,3727000.0
2008-05-28 10:30:00,6.85,6.85,6.77,6.83,2962300.0,3.7841,3.7841,3.7399,3.7731,2962300.0
2008-05-28 11:00:00,6.84,6.86,6.76,6.76,2131000.0,3.7786,3.7896,3.7344,3.7344,2131000.0
2008-05-28 11:30:00,6.76,6.79,6.73,6.75,3030800.0,3.7344,3.751,3.7178,3.7289,3030800.0
2008-05-28 12:00:00,6.76,6.82,6.71,6.78,2883800.0,3.7344,3.7676,3.7068,3.7455,2883800.0
2008-05-28 12:30:00,6.79,6.79,6.75,6.75,904300.0,3.751,3.751,3.7289,3.7289,904300.0
2008-05-28 13:00:00,6.76,6.79,6.75,6.77,2328200.0,3.7344,3.751,3.7289,3.7399,2328200.0
2008-05-28 13:30:00,6.78,6.79,6.75,6.78,2355500.0,3.7455,3.751,3.7289,3.7455,2355500.0
2008-05-28 14:00:00,6.77,6.78,6.69,6.71,3089900.0,3.7399,3.7455,3.6957,3.7068,3089900.0
2008-05-28 14:30:00,6.72,6.77,6.7,6.75,2979700.0,3.7123,3.7399,3.7013,3.7289,2979700.0
2008-05-28 15:00:00,6.75,6.77,6.73,6.76,2064900.0,3.7289,3.7399,3.7178,3.7344,2064900.0
2008-05-28 15:30:00,6.76,6.78,6.72,6.76,4821100.0,3.7344,3.7455,3.7123,3.7344,4821100.0
2008-05-29 09:30:00,6.79,6.79,6.73,6.74,1682700.0,3.751,3.751,3.7178,3.7234,1682700.0
2008-05-29 10:00:00,6.73,6.82,6.7,6.8,2577400.0,3.7178,3.7676,3.7013,3.7565,2577400.0
2008-05-29 10:30:00,6.8,6.8,6.72,6.74,2815800.0,3.7565,3.7565,3.7123,3.7234,2815800.0
2008-05-29 11:00:00,6.73,6.8,6.71,6.73,1638200.0,3.7178,3.7565,3.7068,3.7178,1638200.0
2008-05-29 11:30:00,6.72,6.76,6.72,6.74,1215600.0,3.7123,3.7344,3.7123,3.7234,1215600.0
2008-05-29 12:00:00,6.74,6.75,6.72,6.75,987600.0,3.7234,3.7289,3.7123,3.7289,987600.0
2008-05-29 12:30:00,6.74,6.78,6.74,6.77,1315700.0,3.7234,3.7455,3.7234,3.7399,1315700.0
2008-05-29 13:00:00,6.78,6.79,6.75,6.76,1748500.0,3.7455,3.751,3.7289,3.7344,1748500.0
2008-05-29 13:30:00,6.76,6.79,6.75,6.76,1332400.0,3.7344,3.751,3.7289,3.7344,1332400.0
2008-05-29 14:00:00,6.76,6.79,6.74,6.78,1610600.0,3.7344,3.751,3.7234,3.7455,1610600.0
2008-05-29 14:30:00,6.79,6.79,6.72,6.74,2140500.0,3.751,3.751,3.7123,3.7234,2140500.0
2008-05-29 15:00:00,6.74,6.75,6.72,6.72,2957500.0,3.7234,3.7289,3.7123,3.7123,2957500.0
2008-05-29 15:30:00,6.73,6.75,6.7,6.7,5865700.0,3.7178,3.7289,3.7013,3.7013,5865700.0
2008-05-30 09:30:00,6.88,6.92,6.7,6.77,6088800.0,3.8007,3.8228,3.7013,3.7399,6088800.0
2008-05-30 10:00:00,6.77,6.78,6.7,6.77,2630100.0,3.7399,3.7455,3.7013,3.7399,2630100.0
2008-05-30 10:30:00,6.76,6.79,6.75,6.76,1888100.0,3.7344,3.751,3.7289,3.7344,1888100.0
2008-05-30 11:00:00,6.76,6.77,6.75,6.75,1327000.0,3.7344,3.7399,3.7289,3.7289,1327000.0
2008-05-30 11:30:00,6.76,6.76,6.74,6.75,932000.0,3.7344,3.7344,3.7234,3.7289,932000.0
2008-05-30 12:00:00,6.76,6.76,6.74,6.76,776700.0,3.7344,3.7344,3.7234,3.7344,776700.0
2008-05-30 12:30:00,6.76,6.78,6.75,6.76,1027700.0,3.7344,3.7455,3.7289,3.7344,1027700.0
2008-05-30 13:00:00,6.76,6.77,6.74,6.76,1522300.0,3.7344,3.7399,3.7234,3.7344,1522300.0
2008-05-30 13:30:00,6.76,6.82,6.75,6.8,2725400.0,3.7344,3.7676,3.7289,3.7565,2725400.0
2008-05-30 14:00:00,6.8,6.81,6.79,6.81,1713400.0,3.7565,3.762,3.751,3.762,1713400.0
2008-05-30 14:30:00,6.81,6.83,6.77,6.8,2778500.0,3.762,3.7731,3.7399,3.7565,2778500.0
2008-05-30 15:00:00,6.79,6.8,6.76,6.76,3011600.0,3.751,3.7565,3.7344,3.7344,3011600.0
2008-05-30 15:30:00,6.76,6.82,6.75,6.81,5486100.0,3.7344,3.7676,3.7289,3.762,5486100.0
2008-06-02 09:30:00,6.85,6.93,6.78,6.8,3703100.0,3.7841,3.8283,3.7455,3.7565,3703100.0
2008-06-02 10:00:00,6.79,6.84,6.78,6.79,4033900.0,3.751,3.7786,3.7455,3.751,4033900.0
2008-06-02 10:30:00,6.79,6.84,6.77,6.81,2636800.0,3.751,3.7786,3.7399,3.762,2636800.0
2008-06-02 11:00:00,6.81,6.82,6.74,6.76,3010200.0,3.762,3.7676,3.7234,3.7344,3010200.0
2008-06-02 11:30:00,6.75,6.77,6.75,6.75,2328800.0,3.7289,3.7399,3.7289,3.7289,2328800.0
2008-06-02 12:00:00,6.75,6.76,6.71,6.73,1873700.0,3.7289,3.7344,3.7068,3.7178,1873700.0
2008-06-02 12:30:00,6.72,6.73,6.65,6.67,2266800.0,3.7123,3.7178,3.6736,3.6847,2266800.0
2008-06-02 13:00:00,6.67,6.69,6.62,6.64,2489000.0,3.6847,3.6957,3.6571,3.6681,2489000.0
2008-06-02 13:30:00,6.64,6.64,6.6,6.64,4254500.0,3.6681,3.6681,3.646,3.6681,4254500.0
2008-06-02 14:00:00,6.64,6.74,6.63,6.68,1835500.0,3.6681,3.7234,3.6626,3.6902,1835500.0
2008-06-02 14:30:00,6.67,6.7,6.66,6.66,2794000.0,3.6847,3.7013,3.6792,3.6792,2794000.0
2008-06-02 15:00:00,6.66,6.69,6.65,6.68,1988400.0,3.6792,3.6957,3.6736,3.6902,1988400.0
2008-06-02 15:30:00,6.68,6.69,6.63,6.65,6267400.0,3.6902,3.6957,3.6626,3.6736,6267400.0
2008-06-03 09:30:00,6.68,6.72,6.61,6.67,2630900.0,3.6902,3.7123,3.6515,3.6847,2630900.0
2008-06-03 10:00:00,6.67,6.69,6.6,6.6,2751900.0,3.6847,3.6957,3.646,3.646,2751900.0
2008-06-03 10:30:00,6.61,6.67,6.6,6.67,2237800.0,3.6515,3.6847,3.646,3.6847,2237800.0
2008-06-03 11:00:00,6.67,6.72,6.66,6.7,1602300.0,3.6847,3.7123,3.6792,3.7013,1602300.0
2008-06-03 11:30:00,6.71,6.72,6.7,6.72,1271700.0,3.7068,3.7123,3.7013,3.7123,1271700.0
2008-06-03 12:00:00,6.72,6.72,6.64,6.68,5560000.0,3.7123,3.7123,3.6681,3.6902,5560000.0
2008-06-03 12:30:00,6.67,6.68,6.65,6.67,1318200.0,3.6847,3.6902,3.6736,3.6847,1318200.0
2008-06-03 13:00:00,6.67,6.74,6.66,6.69,3054200.0,3.6847,3.7234,3.6792,3.6957,3054200.0
2008-06-03 13:30:00,6.69,6.7,6.59,6.62,4099800.0,3.6957,3.7013,3.6405,3.6571,4099800.0
2008-06-03 14:00:00,6.62,6.68,6.6,6.67,5178400.0,3.6571,3.6902,3.646,3.6847,5178400.0
2008-06-03 14:30:00,6.67,6.75,6.65,6.73,3636200.0,3.6847,3.7289,3.6736,3.7178,3636200.0
2008-06-03 15:00:00,6.72,6.73,6.7,6.71,2350900.0,3.7123,3.7178,3.7013,3.7068,2350900.0
2008-06-03 15:30:00,6.72,6.74,6.64,6.66,6826000.0,3.7123,3.7234,3.6681,3.6792,6826000.0
2008-06-04 09:30:00,6.64,6.64,6.52,6.53,5956000.0,3.6681,3.6681,3.6018,3.6073,5956000.0
2008-06-04 10:00:00,6.53,6.59,6.51,6.58,4835800.0,3.6073,3.6405,3.5963,3.635,4835800.0
2008-06-04 10:30:00,6.58,6.64,6.57,6.63,4687000.0,3.635,3.6681,3.6294,3.6626,4687000.0
2008-06-04 11:00:00,6.62,6.69,6.6,6.68,2971100.0,3.6571,3.6957,3.646,3.6902,2971100.0
2008-06-04 11:30:00,6.68,6.69,6.65,6.66,1694400.0,3.6902,3.6957,3.6736,3.6792,1694400.0
2008-06-04 12:00:00,6.66,6.67,6.63,6.65,1384600.0,3.6792,3.6847,3.6626,3.6736,1384600.0
2008-06-04 12:30:00,6.65,6.65,6.61,6.62,1078800.0,3.6736,3.6736,3.6515,3.6571,1078800.0
2008-06-04 13:00:00,6.61,6.63,6.6,6.61,1346700.0,3.6515,3.6626,3.646,3.6515,1346700.0
2008-06-04 13:30:00,6.61,6.67,6.6,6.67,1817700.0,3.6515,3.6847,3.646,3.6847,1817700.0
2008-06-04 14:00:00,6.67,6.67,6.53,6.55,4454500.0,3.6847,3.6847,3.6073,3.6184,4454500.0
2008-06-04 14:30:00,6.55,6.56,6.45,6.46,6965700.0,3.6184,3.6239,3.5632,3.5687,6965700.0
2008-06-04 15:00:00,6.46,6.62,6.44,6.47,5368600.0,3.5687,3.6571,3.5576,3.5742,5368600.0
2008-06-04 15:30:00,6.46,6.49,6.43,6.49,10735300.0,3.5687,3.5853,3.5521,3.5853,10735300.0
2008-06-05 09:30:00,6.48,6.5,6.4,6.42,3265100.0,3.5797,3.5908,3.5355,3.5466,3265100.0
2008-06-05 10:00:00,6.42,6.43,6.34,6.39,5460300.0,3.5466,3.5521,3.5024,3.53,5460300.0
2008-06-05 10:30:00,6.39,6.4,6.37,6.39,1579000.0,3.53,3.5355,3.519,3.53,1579000.0
2008-06-05 11:00:00,6.38,6.4,6.35,6.4,2005500.0,3.5245,3.5355,3.5079,3.5355,2005500.0
2008-06-05 11:30:00,6.39,6.4,6.37,6.38,2155300.0,3.53,3.5355,3.519,3.5245,2155300.0
2008-06-05 12:00:00,6.37,6.38,6.35,6.38,1205600.0,3.519,3.5245,3.5079,3.5245,1205600.0
2008-06-05 12:30:00,6.38,6.38,6.35,6.36,1736900.0,3.5245,3.5245,3.5079,3.5134,1736900.0
2008-06-05 13:00:00,6.36,6.39,6.35,6.37,2588300.0,3.5134,3.53,3.5079,3.519,2588300.0
2008-06-05 13:30:00,6.36,6.37,6.32,6.35,5521500.0,3.5134,3.519,3.4913,3.5079,5521500.0
2008-06-05 14:00:00,6.35,6.36,6.27,6.27,4504300.0,3.5079,3.5134,3.4637,3.4637,4504300.0
2008-06-05 14:30:00,6.28,6.32,6.26,6.29,3258200.0,3.4692,3.4913,3.4582,3.4748,3258200.0
2008-06-05 15:00:00,6.3,6.38,6.29,6.35,4297200.0,3.4803,3.5245,3.4748,3.5079,4297200.0
2008-06-05 15:30:00,6.35,6.4,6.29,6.38,6658400.0,3.5079,3.5355,3.4748,3.5245,6658400.0
2008-06-06 09:30:00,6.35,6.35,6.23,6.25,3253100.0,3.5079,3.5079,3.4416,3.4527,3253100.0
2008-06-06 10:00:00,6.26,6.26,6.2,6.21,3250600.0,3.4582,3.4582,3.425,3.4306,3250600.0
2008-06-06 10:30:00,6.21,6.28,6.19,6.26,4013300.0,3.4306,3.4692,3.4195,3.4582,4013300.0
2008-06-06 11:00:00,6.27,6.27,6.2,6.23,3612300.0,3.4637,3.4637,3.425,3.4416,3612300.0
2008-06-06 11:30:00,6.22,6.28,6.22,6.25,1289000.0,3.4361,3.4692,3.4361,3.4527,1289000.0
2008-06-06 12:00:00,6.25,6.26,6.23,6.24,663600.0,3.4527,3.4582,3.4416,3.4471,663600.0
2008-06-06 12:30:00,6.24,6.32,6.23,6.3,1275000.0,3.4471,3.4913,3.4416,3.4803,1275000.0
2008-06-06 13:00:00,6.31,6.34,6.13,6.14,4601100.0,3.4858,3.5024,3.3864,3.3919,4601100.0
2008-06-06 13:30:00,6.13,6.14,5.98,5.99,9103900.0,3.3864,3.3919,3.3035,3.309,9103900.0
2008-06-06 14:00:00,5.98,6.07,5.97,6.05,7009600.0,3.3035,3.3532,3.298,3.3422,7009600.0
2008-06-06 14:30:00,6.06,6.14,6.05,6.09,4596700.0,3.3477,3.3919,3.3422,3.3643,4596700.0
2008-06-06 15:00:00,6.08,6.16,6.04,6.06,6892200.0,3.3588,3.4029,3.3367,3.3477,6892200.0
2008-06-06 15:30:00,6.05,6.1,6.03,6.06,7160400.0,3.3422,3.3698,3.3311,3.3477,7160400.0
2008-06-09 09:30:00,6.14,6.22,6.11,6.22,5751200.0,3.3919,3.4361,3.3753,3.4361,5751200.0
2008-06-09 10:00:00,6.22,6.32,6.21,6.3,5206600.0,3.4361,3.4913,3.4306,3.4803,5206600.0
2008-06-09 10:30:00,6.29,6.3,6.26,6.27,2780600.0,3.4748,3.4803,3.4582,3.4637,2780600.0
2008-06-09 11:00:00,6.27,6.28,6.2,6.2,1679800.0,3.4637,3.4692,3.425,3.425,1679800.0
2008-06-09 11:30:00,6.2,6.24,6.13,6.13,2445900.0,3.425,3.4471,3.3864,3.3864,2445900.0
2008-06-09 12:00:00,6.14,6.18,6.11,6.15,1248400.0,3.3919,3.414,3.3753,3.3974,1248400.0
2008-06-09 12:30:00,6.15,6.2,6.12,6.19,1077400.0,3.3974,3.425,3.3809,3.4195,1077400.0
2008-06-09 13:00:00,6.2,6.22,6.07,6.18,3890100.0,3.425,3.4361,3.3532,3.414,3890100.0
2008-06-09 13:30:00,6.18,6.21,6.15,6.17,2440000.0,3.414,3.4306,3.3974,3.4085,2440000.0
2008-06-09 14:00:00,6.18,6.21,6.15,6.19,3724200.0,3.414,3.4306,3.3974,3.4195,3724200.0
2008-06-09 14:30:00,6.19,6.24,6.18,6.22,4388600.0,3.4195,3.4471,3.414,3.4361,4388600.0
2008-06-09 15:00:00,6.23,6.24,6.16,6.18,5462400.0,3.4416,3.4471,3.4029,3.414,5462400.0
2008-06-09 15:30:00,6.18,6.25,6.17,6.18,6041300.0,3.414,3.4527,3.4085,3.414,6041300.0
2008-06-10 09:30:00,6.25,6.25,6.02,6.07,5453200.0,3.4527,3.4527,3.3256,3.3532,5453200.0
2008-06-10 10:00:00,6.06,6.13,6.04,6.11,3981400.0,3.3477,3.3864,3.3367,3.3753,3981400.0
2008-06-10 10:30:00,6.1,6.16,6.07,6.14,2854200.0,3.3698,3.4029,3.3532,3.3919,2854200.0
2008-06-10 11:00:00,6.14,6.15,6.12,6.14,1196300.0,3.3919,3.3974,3.3809,3.3919,1196300.0
2008-06-10 11:30:00,6.14,6.19,6.12,6.17,2043500.0,3.3919,3.4195,3.3809,3.4085,2043500.0
2008-06-10 12:00:00,6.17,6.19,6.13,6.17,1437100.0,3.4085,3.4195,3.3864,3.4085,1437100.0
2008-06-10 12:30:00,6.18,6.2,6.16,6.17,928500.0,3.414,3.425,3.4029,3.4085,928500.0
2008-06-10 13:00:00,6.16,6.22,6.16,6.19,3637800.0,3.4029,3.4361,3.4029,3.4195,3637800.0
2008-06-10 13:30:00,6.2,6.2,6.13,6.15,2389400.0,3.425,3.425,3.3864,3.3974,2389400.0
2008-06-10 14:00:00,6.16,6.17,6.13,6.13,1264700.0,3.4029,3.4085,3.3864,3.3864,1264700.0
2008-06-10 14:30:00,6.14,6.14,6.12,6.14,1175400.0,3.3919,3.3919,3.3809,3.3919,1175400.0
2008-06-10 15:00:00,6.14,6.14,6.09,6.09,2249400.0,3.3919,3.3919,3.3643,3.3643,2249400.0
2008-06-10 15:30:00,6.1,6.15,6.09,6.13,3756500.0,3.3698,3.3974,3.3643,3.3864,3756500.0
2008-06-11 09:30:00,6.13,6.15,6.1,6.1,3009300.0,3.3864,3.3974,3.3698,3.3698,3009300.0
2008-06-11 10:00:00,6.1,6.12,6.02,6.02,4427800.0,3.3698,3.3809,3.3256,3.3256,4427800.0
2008-06-11 10:30:00,6.03,6.07,6.02,6.04,2139400.0,3.3311,3.3532,3.3256,3.3367,2139400.0
2008-06-11 11:00:00,6.04,6.07,6.03,6.04,1487000.0,3.3367,3.3532,3.3311,3.3367,1487000.0
2008-06-11 11:30:00,6.03,6.04,6.0,6.03,4249100.0,3.3311,3.3367,3.3146,3.3311,4249100.0
2008-06-11 12:00:00,6.03,6.06,6.02,6.04,3725900.0,3.3311,3.3477,3.3256,3.3367,3725900.0
2008-06-11 12:30:00,6.05,6.05,6.03,6.05,879600.0,3.3422,3.3422,3.3311,3.3422,879600.0
2008-06-11 13:00:00,6.05,6.07,6.02,6.02,3258500.0,3.3422,3.3532,3.3256,3.3256,3258500.0
2008-06-11 13:30:00,6.02,6.04,6.02,6.03,1509700.0,3.3256,3.3367,3.3256,3.3311,1509700.0
2008-06-11 14:00:00,6.03,6.04,6.02,6.03,2329900.0,3.3311,3.3367,3.3256,3.3311,2329900.0
2008-06-11 14:30:00,6.03,6.03,6.02,6.02,1645600.0,3.3311,3.3311,3.3256,3.3256,1645600.0
2008-06-11 15:00:00,6.03,6.04,5.98,5.99,7181600.0,3.3311,3.3367,3.3035,3.309,7181600.0
2008-06-11 15:30:00,5.99,6.02,5.97,5.98,6145800.0,3.309,3.3256,3.298,3.3035,6145800.0
2008-06-12 09:30:00,6.05,6.15,6.04,6.1,3876400.0,3.3422,3.3974,3.3367,3.3698,3876400.0
2008-06-12 10:00:00,6.1,6.14,6.07,6.09,2647100.0,3.3698,3.3919,3.3532,3.3643,2647100.0
2008-06-12 10:30:00,6.08,6.11,6.03,6.04,2596800.0,3.3588,3.3753,3.3311,3.3367,2596800.0
2008-06-12 11:00:00,6.04,6.13,6.03,6.11,3340400.0,3.3367,3.3864,3.3311,3.3753,3340400.0
2008-06-12 11:30:00,6.11,6.12,6.06,6.07,1813000.0,3.3753,3.3809,3.3477,3.3532,1813000.0
2008-06-12 12:00:00,6.07,6.1,6.06,6.1,1259200.0,3.3532,3.3698,3.3477,3.3698,1259200.0
2008-06-12 12:30:00,6.09,6.11,6.04,6.05,1909500.0,3.3643,3.3753,3.3367,3.3422,1909500.0
2008-06-12 13:00:00,6.06,6.09,6.04,6.05,1860200.0,3.3477,3.3643,3.3367,3.3422,1860200.0
2008-06-12 13:30:00,6.06,6.06,6.01,6.02,1316100.0,3.3477,3.3477,3.3201,3.3256,1316100.0
2008-06-12 14:00:00,6.02,6.03,6.0,6.0,1515200.0,3.3256,3.3311,3.3146,3.3146,1515200.0
2008-06-12 14:30:00,6.01,6.02,5.99,6.0,2241700.0,3.3201,3.3256,3.309,3.3146,2241700.0
2008-06-12 15:00:00,6.0,6.02,5.91,5.92,3340100.0,3.3146,3.3256,3.2648,3.2704,3340100.0
2008-06-12 15:30:00,5.93,5.99,5.92,5.99,4209100.0,3.2759,3.309,3.2704,3.309,4209100.0
2008-06-13 09:30:00,6.13,6.21,6.1,6.21,3881200.0,3.3864,3.4306,3.3698,3.4306,3881200.0
2008-06-13 10:00:00,6.21,6.3,6.18,6.29,3949700.0,3.4306,3.4803,3.414,3.4748,3949700.0
2008-06-13 10:30:00,6.29,6.29,6.17,6.18,6471200.0,3.4748,3.4748,3.4085,3.414,6471200.0
2008-06-13 11:00:00,6.18,6.21,6.16,6.2,2850900.0,3.414,3.4306,3.4029,3.425,2850900.0
2008-06-13 11:30:00,6.2,6.21,6.14,6.16,3470800.0,3.425,3.4306,3.3919,3.4029,3470800.0
2008-06-13 12:00:00,6.16,6.18,6.12,6.14,1988100.0,3.4029,3.414,3.3809,3.3919,1988100.0
2008-06-13 12:30:00,6.15,6.21,6.14,6.19,3863900.0,3.3974,3.4306,3.3919,3.4195,3863900.0
2008-06-13 13:00:00,6.18,6.2,6.14,6.18,2121600.0,3.414,3.425,3.3919,3.414,2121600.0
2008-06-13 13:30:00,6.18,6.19,6.16,6.17,2888800.0,3.414,3.4195,3.4029,3.4085,2888800.0
2008-06-13 14:00:00,6.17,6.23,6.17,6.23,5453000.0,3.4085,3.4416,3.4085,3.4416,5453000.0
2008-06-13 14:30:00,6.23,6.23,6.13,6.19,5595700.0,3.4416,3.4416,3.3864,3.4195,5595700.0
2008-06-13 15:00:00,6.18,6.19,6.15,6.17,6979200.0,3.414,3.4195,3.3974,3.4085,6979200.0
2008-06-13 15:30:00,6.18,6.3,6.17,6.28,9052400.0,3.414,3.4803,3.4085,3.4692,9052400.0
2008-06-16 09:30:00,6.25,6.35,6.21,6.25,5569300.0,3.4527,3.5079,3.4306,3.4527,5569300.0
2008-06-16 10:00:00,6.24,6.38,6.24,6.38,3854400.0,3.4471,3.5245,3.4471,3.5245,3854400.0
2008-06-16 10:30:00,6.38,6.49,6.37,6.45,6882100.0,3.5245,3.5853,3.519,3.5632,6882100.0
2008-06-16 11:00:00,6.45,6.47,6.39,6.44,6025500.0,3.5632,3.5742,3.53,3.5576,6025500.0
2008-06-16 11:30:00,6.43,6.48,6.43,6.45,4347400.0,3.5521,3.5797,3.5521,3.5632,4347400.0
2008-06-16 12:00:00,6.45,6.46,6.4,6.4,3557700.0,3.5632,3.5687,3.5355,3.5355,3557700.0
2008-06-16 12:30:00,6.41,6.46,6.4,6.43,5212600.0,3.5411,3.5687,3.5355,3.5521,5212600.0
2008-06-16 13:00:00,6.43,6.49,6.42,6.45,3146300.0,3.5521,3.5853,3.5466,3.5632,3146300.0
2008-06-16 13:30:00,6.46,6.46,6.42,6.45,3654600.0,3.5687,3.5687,3.5466,3.5632,3654600.0
2008-06-16 14:00:00,6.45,6.47,6.44,6.46,3120900.0,3.5632,3.5742,3.5576,3.5687,3120900.0
2008-06-16 14:30:00,6.45,6.55,6.45,6.55,3988300.0,3.5632,3.6184,3.5632,3.6184,3988300.0
2008-06-16 15:00:00,6.54,6.55,6.5,6.53,5192200.0,3.6129,3.6184,3.5908,3.6073,5192200.0
2008-06-16 15:30:00,6.52,6.54,6.5,6.51,6940600.0,3.6018,3.6129,3.5908,3.5963,6940600.0
2008-06-17 09:30:00,6.58,6.65,6.53,6.58,9616100.0,3.635,3.6736,3.6073,3.635,9616100.0
2008-06-17 10:00:00,6.59,6.66,6.53,6.56,5165600.0,3.6405,3.6792,3.6073,3.6239,5165600.0
2008-06-17 10:30:00,6.55,6.59,6.52,6.55,4116400.0,3.6184,3.6405,3.6018,3.6184,4116400.0
2008-06-17 11:00:00,6.56,6.58,6.54,6.55,1663000.0,3.6239,3.635,3.6129,3.6184,1663000.0
2008-06-17 11:30:00,6.55,6.61,6.52,6.57,2077500.0,3.6184,3.6515,3.6018,3.6294,2077500.0
2008-06-17 12:00:00,6.57,6.62,6.57,6.6,2137000.0,3.6294,3.6571,3.6294,3.646,2137000.0
2008-06-17 12:30:00,6.6,6.61,6.58,6.61,1121000.0,3.646,3.6515,3.635,3.6515,1121000.0
2008-06-17 13:00:00,6.61,6.68,6.6,6.65,3850000.0,3.6515,3.6902,3.646,3.6736,3850000.0
2008-06-17 13:30:00,6.65,6.72,6.63,6.71,4712100.0,3.6736,3.7123,3.6626,3.7068,4712100.0
2008-06-17 14:00:00,6.71,6.75,6.7,6.72,4143500.0,3.7068,3.7289,3.7013,3.7123,4143500.0
2008-06-17 14:30:00,6.71,6.75,6.67,6.68,5728500.0,3.7068,3.7289,3.6847,3.6902,5728500.0
2008-06-17 15:00:00,6.68,6.69,6.56,6.61,6452800.0,3.6902,3.6957,3.6239,3.6515,6452800.0
2008-06-17 15:30:00,6.61,6.63,6.59,6.59,4853300.0,3.6515,3.6626,3.6405,3.6405,4853300.0
2008-06-18 09:30:00,6.5,6.51,6.2,6.2,8953400.0,3.5908,3.5963,3.425,3.425,8953400.0
2008-06-18 10:00:00,6.2,6.22,6.1,6.13,9404000.0,3.425,3.4361,3.3698,3.3864,9404000.0
2008-06-18 10:30:00,6.13,6.16,6.09,6.13,8885300.0,3.3864,3.4029,3.3643,3.3864,8885300.0
2008-06-18 11:00:00,6.13,6.26,6.13,6.25,7585900.0,3.3864,3.4582,3.3864,3.4527,7585900.0
2008-06-18 11:30:00,6.25,6.29,6.18,6.23,5890000.0,3.4527,3.4748,3.414,3.4416,5890000.0
2008-06-18 12:00:00,6.24,6.31,6.22,6.28,4694500.0,3.4471,3.4858,3.4361,3.4692,4694500.0
2008-06-18 12:30:00,6.28,6.33,6.22,6.31,3745000.0,3.4692,3.4969,3.4361,3.4858,3745000.0
2008-06-18 13:00:00,6.3,6.32,6.26,6.27,3441200.0,3.4803,3.4913,3.4582,3.4637,3441200.0
2008-06-18 13:30:00,6.27,6.39,6.26,6.35,5241600.0,3.4637,3.53,3.4582,3.5079,5241600.0
2008-06-18 14:00:00,6.35,6.38,6.19,6.22,5125300.0,3.5079,3.5245,3.4195,3.4361,5125300.0
2008-06-18 14:30:00,6.22,6.26,6.18,6.23,5485400.0,3.4361,3.4582,3.414,3.4416,5485400.0
2008-06-18 15:00:00,6.24,6.39,6.23,6.32,5380800.0,3.4471,3.53,3.4416,3.4913,5380800.0
2008-06-18 15:30:00,6.32,6.33,6.18,6.19,7189400.0,3.4913,3.4969,3.414,3.4195,7189400.0
2008-06-19 09:30:00,6.34,6.35,6.13,6.21,4870300.0,3.5024,3.5079,3.3864,3.4306,4870300.0
2008-06-19 10:00:00,6.22,6.22,6.15,6.16,2958800.0,3.4361,3.4361,3.3974,3.4029,2958800.0
2008-06-19 10:30:00,6.17,6.22,6.16,6.21,2073900.0,3.4085,3.4361,3.4029,3.4306,2073900.0
2008-06-19 11:00:00,6.21,6.25,6.18,6.19,3654200.0,3.4306,3.4527,3.414,3.4195,3654200.0
2008-06-19 11:30:00,6.18,6.21,6.13,6.15,3215400.0,3.414,3.4306,3.3864,3.3974,3215400.0
2008-06-19 12:00:00,6.15,6.2,6.13,6.18,2427900.0,3.3974,3.425,3.3864,3.414,2427900.0
2008-06-19 12:30:00,6.19,6.19,6.14,6.15,1278900.0,3.4195,3.4195,3.3919,3.3974,1278900.0
2008-06-19 13:00:00,6.15,6.19,6.14,6.18,1699900.0,3.3974,3.4195,3.3919,3.414,1699900.0
2008-06-19 13:30:00,6.18,6.19,6.13,6.16,2809400.0,3.414,3.4195,3.3864,3.4029,2809400.0
2008-06-19 14:00:00,6.16,6.19,6.13,6.18,2406600.0,3.4029,3.4195,3.3864,3.414,2406600.0
2008-06-19 14:30:00,6.18,6.24,6.18,6.23,1630600.0,3.414,3.4471,3.414,3.4416,1630600.0
2008-06-19 15:00:00,6.23,6.26,6.21,6.22,2761800.0,3.4416,3.4582,3.4306,3.4361,2761800.0
2008-06-19 15:30:00,6.22,6.35,6.17,6.32,7367000.0,3.4361,3.5079,3.4085,3.4913,7367000.0
2008-06-20 09:30:00,6.24,6.29,6.14,6.15,5452400.0,3.4471,3.4748,3.3919,3.3974,5452400.0
2008-06-20 10:00:00,6.15,6.15,5.98,6.1,8002100.0,3.3974,3.3974,3.3035,3.3698,8002100.0
2008-06-20 10:30:00,6.1,6.12,5.91,6.02,9635800.0,3.3698,3.3809,3.2648,3.3256,9635800.0
2008-06-20 11:00:00,6.01,6.02,5.92,5.94,6035400.0,3.3201,3.3256,3.2704,3.2814,6035400.0
2008-06-20 11:30:00,5.95,5.95,5.87,5.9,6590500.0,3.2869,3.2869,3.2427,3.2593,6590500.0
2008-06-20 12:00:00,5.9,5.9,5.86,5.87,4632600.0,3.2593,3.2593,3.2372,3.2427,4632600.0
2008-06-20 12:30:00,5.88,5.9,5.86,5.89,3438500.0,3.2483,3.2593,3.2372,3.2538,3438500.0
2008-06-20 13:00:00,5.88,5.9,5.86,5.86,4250900.0,3.2483,3.2593,3.2372,3.2372,4250900.0
2008-06-20 13:30:00,5.86,5.9,5.85,5.85,5214900.0,3.2372,3.2593,3.2317,3.2317,5214900.0
2008-06-20 14:00:00,5.85,5.89,5.74,5.86,10679000.0,3.2317,3.2538,3.1709,3.2372,10679000.0
2008-06-20 14:30:00,5.86,5.9,5.77,5.78,5149100.0,3.2372,3.2593,3.1875,3.193,5149100.0
2008-06-20 15:00:00,5.78,5.81,5.75,5.8,8599200.0,3.193,3.2096,3.1765,3.2041,8599200.0
2008-06-20 15:30:00,5.8,5.89,5.77,5.79,11628800.0,3.2041,3.2538,3.1875,3.1986,11628800.0
2008-06-23 09:30:00,5.89,5.89,5.47,5.49,10213300.0,3.2538,3.2538,3.0218,3.0328,10213300.0
2008-06-23 10:00:00,5.49,5.53,5.41,5.42,8589300.0,3.0328,3.0549,2.9886,2.9942,8589300.0
2008-06-23 10:30:00,5.41,5.47,5.35,5.4,5681700.0,2.9886,3.0218,2.9555,2.9831,5681700.0
2008-06-23 11:00:00,5.4,5.41,5.3,5.35,5670400.0,2.9831,2.9886,2.9279,2.9555,5670400.0
2008-06-23 11:30:00,5.35,5.4,5.33,5.39,5064800.0,2.9555,2.9831,2.9444,2.9776,5064800.0
2008-06-23 12:00:00,5.39,5.45,5.36,5.42,3083500.0,2.9776,3.0107,2.961,2.9942,3083500.0
2008-06-23 12:30:00,5.43,5.49,5.41,5.47,4593700.0,2.9997,3.0328,2.9886,3.0218,4593700.0
2008-06-23 13:00:00,5.48,5.51,5.45,5.51,2399500.0,3.0273,3.0439,3.0107,3.0439,2399500.0
2008-06-23 13:30:00,5.51,5.53,5.41,5.46,5330000.0,3.0439,3.0549,2.9886,3.0163,5330000.0
2008-06-23 14:00:00,5.46,5.47,5.4,5.43,3333500.0,3.0163,3.0218,2.9831,2.9997,3333500.0
2008-06-23 14:30:00,5.43,5.44,5.34,5.35,3177000.0,2.9997,3.0052,2.95,2.9555,3177000.0
2008-06-23 15:00:00,5.35,5.35,5.3,5.32,3445000.0,2.9555,2.9555,2.9279,2.9389,3445000.0
2008-06-23 15:30:00,5.32,5.33,5.28,5.28,9400300.0,2.9389,2.9444,2.9168,2.9168,9400300.0
2008-06-24 09:30:00,5.32,5.36,5.25,5.33,9260400.0,2.9389,2.961,2.9002,2.9444,9260400.0
2008-06-24 10:00:00,5.34,5.34,5.27,5.32,6895400.0,2.95,2.95,2.9113,2.9389,6895400.0
2008-06-24 10:30:00,5.32,5.34,5.28,5.33,8391200.0,2.9389,2.95,2.9168,2.9444,8391200.0
2008-06-24 11:00:00,5.33,5.42,5.31,5.41,8975300.0,2.9444,2.9942,2.9334,2.9886,8975300.0
2008-06-24 11:30:00,5.41,5.49,5.38,5.4,12358300.0,2.9886,3.0328,2.9721,2.9831,12358300.0
2008-06-24 12:00:00,5.4,5.44,5.35,5.39,6835800.0,2.9831,3.0052,2.9555,2.9776,6835800.0
2008-06-24 12:30:00,5.4,5.43,5.32,5.35,4897200.0,2.9831,2.9997,2.9389,2.9555,4897200.0
2008-06-24 13:00:00,5.34,5.36,5.33,5.34,2125700.0,2.95,2.961,2.9444,2.95,2125700.0
2008-06-24 13:30:00,5.35,5.38,5.3,5.33,6799200.0,2.9555,2.9721,2.9279,2.9444,6799200.0
2008-06-24 14:00:00,5.34,5.37,5.32,5.33,4847100.0,2.95,2.9665,2.9389,2.9444,4847100.0
2008-06-24 14:30:00,5.33,5.34,5.26,5.29,5704400.0,2.9444,2.95,2.9058,2.9223,5704400.0
2008-06-24 15:00:00,5.3,5.31,5.25,5.27,9046500.0,2.9279,2.9334,2.9002,2.9113,9046500.0
2008-06-24 15:30:00,5.28,5.33,5.27,5.3,13177000.0,2.9168,2.9444,2.9113,2.9279,13177000.0
2008-06-25 09:30:00,5.36,5.44,5.34,5.4,3628000.0,2.961,3.0052,2.95,2.9831,3628000.0
2008-06-25 10:00:00,5.4,5.42,5.32,5.37,2408700.0,2.9831,2.9942,2.9389,2.9665,2408700.0
2008-06-25 10:30:00,5.37,5.44,5.36,5.41,2617000.0,2.9665,3.0052,2.961,2.9886,2617000.0
2008-06-25 11:00:00,5.41,5.47,5.39,5.46,3393200.0,2.9886,3.0218,2.9776,3.0163,3393200.0
2008-06-25 11:30:00,5.46,5.47,5.4,5.44,1807900.0,3.0163,3.0218,2.9831,3.0052,1807900.0
2008-06-25 12:00:00,5.44,5.46,5.42,5.43,1594300.0,3.0052,3.0163,2.9942,2.9997,1594300.0
2008-06-25 12:30:00,5.43,5.45,5.42,5.44,1416700.0,2.9997,3.0107,2.9942,3.0052,1416700.0
2008-06-25 13:00:00,5.44,5.44,5.36,5.36,1970200.0,3.0052,3.0052,2.961,2.961,1970200.0
2008-06-25 13:30:00,5.37,5.38,5.33,5.34,1528600.0,2.9665,2.9721,2.9444,2.95,1528600.0
2008-06-25 14:00:00,5.35,5.4,5.33,5.35,3006200.0,2.9555,2.9831,2.9444,2.9555,3006200.0
2008-06-25 14:30:00,5.35,5.4,5.32,5.38,4812300.0,2.9555,2.9831,2.9389,2.9721,4812300.0
2008-06-25 15:00:00,5.37,5.43,5.34,5.36,2537100.0,2.9665,2.9997,2.95,2.961,2537100.0
2008-06-25 15:30:00,5.35,5.36,5.22,5.25,7567900.0,2.9555,2.961,2.8837,2.9002,7567900.0
2008-06-26 09:30:00,5.07,5.08,4.94,4.98,15395500.0,2.8008,2.8063,2.729,2.7511,15395500.0
2008-06-26 10:00:00,4.98,5.04,4.96,5.02,7159300.0,2.7511,2.7842,2.74,2.7732,7159300.0
2008-06-26 10:30:00,5.02,5.04,4.99,5.0,4405200.0,2.7732,2.7842,2.7566,2.7621,4405200.0
2008-06-26 11:00:00,5.01,5.03,4.97,4.97,5972800.0,2.7677,2.7787,2.7456,2.7456,5972800.0
2008-06-26 11:30:00,4.97,5.16,4.97,5.1,6746600.0,2.7456,2.8505,2.7456,2.8174,6746600.0
2008-06-26 12:00:00,5.09,5.1,5.0,5.02,5123700.0,2.8119,2.8174,2.7621,2.7732,5123700.0
2008-06-26 12:30:00,5.02,5.06,4.99,5.03,5670000.0,2.7732,2.7953,2.7566,2.7787,5670000.0
2008-06-26 13:00:00,5.02,5.03,4.98,5.01,4182200.0,2.7732,2.7787,2.7511,2.7677,4182200.0
2008-06-26 13:30:00,5.01,5.06,5.0,5.06,3658000.0,2.7677,2.7953,2.7621,2.7953,3658000.0
2008-06-26 14:00:00,5.05,5.06,5.0,5.03,3774000.0,2.7898,2.7953,2.7621,2.7787,3774000.0
2008-06-26 14:30:00,5.03,5.04,5.01,5.03,2624900.0,2.7787,2.7842,2.7677,2.7787,2624900.0
2008-06-26 15:00:00,5.04,5.07,5.02,5.06,4670500.0,2.7842,2.8008,2.7732,2.7953,4670500.0
2008-06-26 15:30:00,5.06,5.1,5.03,5.05,7197600.0,2.7953,2.8174,2.7787,2.7898,7197600.0
2008-06-27 09:30:00,5.07,5.12,5.0,5.07,3957900.0,2.8008,2.8284,2.7621,2.8008,3957900.0
2008-06-27 10:00:00,5.07,5.09,4.99,5.0,3464500.0,2.8008,2.8119,2.7566,2.7621,3464500.0
2008-06-27 10:30:00,4.99,5.05,4.99,5.03,2598600.0,2.7566,2.7898,2.7566,2.7787,2598600.0
2008-06-27 11:00:00,5.03,5.03,4.97,4.99,2534900.0,2.7787,2.7787,2.7456,2.7566,2534900.0
2008-06-27 11:30:00,4.99,5.01,4.97,4.99,4210400.0,2.7566,2.7677,2.7456,2.7566,4210400.0
2008-06-27 12:00:00,5.0,5.06,4.99,5.04,2127500.0,2.7621,2.7953,2.7566,2.7842,2127500.0
2008-06-27 12:30:00,5.04,5.05,5.01,5.02,1224600.0,2.7842,2.7898,2.7677,2.7732,1224600.0
2008-06-27 13:00:00,5.01,5.02,4.97,4.98,3432700.0,2.7677,2.7732,2.7456,2.7511,3432700.0
2008-06-27 13:30:00,4.97,4.98,4.9,4.92,4852100.0,2.7456,2.7511,2.7069,2.7179,4852100.0
2008-06-27 14:00:00,4.91,4.95,4.9,4.95,3698500.0,2.7124,2.7345,2.7069,2.7345,3698500.0
2008-06-27 14:30:00,4.95,4.99,4.95,4.98,2973100.0,2.7345,2.7566,2.7345,2.7511,2973100.0
2008-06-27 15:00:00,4.99,5.0,4.94,4.95,2920600.0,2.7566,2.7621,2.729,2.7345,2920600.0
2008-06-27 15:30:00,4.95,4.99,4.92,4.97,6186000.0,2.7345,2.7566,2.7179,2.7456,6186000.0
2008-06-30 09:30:00,4.99,5.03,4.46,4.48,12701500.0,2.7566,2.7787,2.4638,2.4749,12701500.0
2008-06-30 10:00:00,4.47,4.74,4.46,4.72,12254600.0,2.4693,2.6185,2.4638,2.6075,12254600.0
2008-06-30 10:30:00,4.71,4.83,4.69,4.79,6768200.0,2.6019,2.6682,2.5909,2.6461,6768200.0
2008-06-30 11:00:00,4.79,4.84,4.74,4.84,4126700.0,2.6461,2.6737,2.6185,2.6737,4126700.0
2008-06-30 11:30:00,4.83,4.85,4.79,4.82,3758900.0,2.6682,2.6793,2.6461,2.6627,3758900.0
2008-06-30 12:00:00,4.83,4.89,4.81,4.85,2587700.0,2.6682,2.7014,2.6572,2.6793,2587700.0
2008-06-30 12:30:00,4.85,4.86,4.82,4.83,1191900.0,2.6793,2.6848,2.6627,2.6682,1191900.0
2008-06-30 13:00:00,4.83,4.86,4.77,4.77,2119000.0,2.6682,2.6848,2.6351,2.6351,2119000.0
2008-06-30 13:30:00,4.77,4.77,4.73,4.73,2348100.0,2.6351,2.6351,2.613,2.613,2348100.0
2008-06-30 14:00:00,4.73,4.77,4.73,4.77,2543700.0,2.613,2.6351,2.613,2.6351,2543700.0
2008-06-30 14:30:00,4.77,5.28,4.76,4.83,7775500.0,2.6351,2.9168,2.6296,2.6682,7775500.0
2008-06-30 15:00:00,4.83,4.99,4.82,4.89,6390300.0,2.6682,2.7566,2.6627,2.7014,6390300.0
2008-06-30 15:30:00,4.89,4.95,4.82,4.84,8081400.0,2.7014,2.7345,2.6627,2.6737,8081400.0
2008-07-01 09:30:00,4.71,4.71,4.6,4.6,9131200.0,2.6019,2.6019,2.5412,2.5412,9131200.0
2008-07-01 10:00:00,4.6,4.66,4.6,4.63,6060500.0,2.5412,2.5743,2.5412,2.5577,6060500.0
2008-07-01 10:30:00,4.64,4.65,4.61,4.64,4413100.0,2.5633,2.5688,2.5467,2.5633,4413100.0
2008-07-01 11:00:00,4.64,4.64,4.61,4.62,5420200.0,2.5633,2.5633,2.5467,2.5522,5420200.0
2008-07-01 11:30:00,4.61,4.62,4.51,4.58,7058500.0,2.5467,2.5522,2.4914,2.5301,7058500.0
2008-07-01 12:00:00,4.58,4.6,4.41,4.46,11333200.0,2.5301,2.5412,2.4362,2.4638,11333200.0
2008-07-01 12:30:00,4.45,4.51,4.42,4.5,4989300.0,2.4583,2.4914,2.4417,2.4859,4989300.0
2008-07-01 13:00:00,4.5,4.52,4.44,4.48,6361800.0,2.4859,2.497,2.4528,2.4749,6361800.0
2008-07-01 13:30:00,4.47,4.67,4.43,4.55,16882300.0,2.4693,2.5798,2.4473,2.5135,16882300.0
2008-07-01 14:00:00,4.55,4.95,4.55,4.88,18695900.0,2.5135,2.7345,2.5135,2.6958,18695900.0
2008-07-01 14:30:00,4.88,4.94,4.81,4.86,10113400.0,2.6958,2.729,2.6572,2.6848,10113400.0
2008-07-01 15:00:00,4.86,4.87,4.66,4.68,10371200.0,2.6848,2.6903,2.5743,2.5854,10371200.0
2008-07-01 15:30:00,4.68,4.77,4.64,4.74,11975200.0,2.5854,2.6351,2.5633,2.6185,11975200.0
2008-07-02 09:30:00,4.72,4.81,4.71,4.73,5087400.0,2.6075,2.6572,2.6019,2.613,5087400.0
2008-07-02 10:00:00,4.73,4.76,4.66,4.68,4132900.0,2.613,2.6296,2.5743,2.5854,4132900.0
2008-07-02 10:30:00,4.67,4.68,4.65,4.67,2317600.0,2.5798,2.5854,2.5688,2.5798,2317600.0
2008-07-02 11:00:00,4.67,4.68,4.58,4.58,4108900.0,2.5798,2.5854,2.5301,2.5301,4108900.0
2008-07-02 11:30:00,4.59,4.6,4.51,4.53,4203500.0,2.5356,2.5412,2.4914,2.5025,4203500.0
2008-07-02 12:00:00,4.53,4.59,4.53,4.57,2868800.0,2.5025,2.5356,2.5025,2.5246,2868800.0
2008-07-02 12:30:00,4.57,4.66,4.56,4.64,3034700.0,2.5246,2.5743,2.5191,2.5633,3034700.0
2008-07-02 13:00:00,4.64,4.65,4.6,4.62,2123600.0,2.5633,2.5688,2.5412,2.5522,2123600.0
2008-07-02 13:30:00,4.62,4.63,4.56,4.58,4083900.0,2.5522,2.5577,2.5191,2.5301,4083900.0
2008-07-02 14:00:00,4.58,4.62,4.47,4.47,7064200.0,2.5301,2.5522,2.4693,2.4693,7064200.0
2008-07-02 14:30:00,4.47,4.53,4.41,4.5,6123200.0,2.4693,2.5025,2.4362,2.4859,6123200.0
2008-07-02 15:00:00,4.51,4.51,4.45,4.48,6034200.0,2.4914,2.4914,2.4583,2.4749,6034200.0
2008-07-02 15:30:00,4.47,4.47,4.38,4.39,9524400.0,2.4693,2.4693,2.4196,2.4252,9524400.0
2008-07-03 08:00:00,4.4,4.44,4.36,4.41,14400.0,2.4307,2.4528,2.4086,2.4362,14400.0
2008-07-03 08:30:00,4.43,4.46,4.43,4.44,27200.0,2.4473,2.4638,2.4473,2.4528,27200.0
2008-07-03 09:00:00,4.44,4.48,4.43,4.43,7100.0,2.4528,2.4749,2.4473,2.4473,7100.0
2008-07-03 09:30:00,4.42,4.49,4.36,4.37,4695300.0,2.4417,2.4804,2.4086,2.4141,4695300.0
2008-07-03 10:00:00,4.37,4.46,4.3,4.46,6971400.0,2.4141,2.4638,2.3754,2.4638,6971400.0
2008-07-03 10:30:00,4.46,4.5,4.4,4.43,4147200.0,2.4638,2.4859,2.4307,2.4473,4147200.0
2008-07-03 11:00:00,4.43,4.53,4.41,4.52,4357700.0,2.4473,2.5025,2.4362,2.497,4357700.0
2008-07-03 11:30:00,4.52,4.53,4.5,4.52,2612400.0,2.497,2.5025,2.4859,2.497,2612400.0
2008-07-03 12:00:00,4.51,4.52,4.46,4.47,3286000.0,2.4914,2.497,2.4638,2.4693,3286000.0
2008-07-03 12:30:00,4.47,4.49,4.4,4.45,4752900.0,2.4693,2.4804,2.4307,2.4583,4752900.0
2008-07-07 09:30:00,4.6,4.67,4.55,4.58,5099000.0,2.5412,2.5798,2.5135,2.5301,5099000.0
2008-07-07 10:00:00,4.58,4.6,4.51,4.51,2267800.0,2.5301,2.5412,2.4914,2.4914,2267800.0
2008-07-07 10:30:00,4.52,4.62,4.51,4.58,3817000.0,2.497,2.5522,2.4914,2.5301,3817000.0
2008-07-07 11:00:00,4.58,4.61,4.53,4.6,2758100.0,2.5301,2.5467,2.5025,2.5412,2758100.0
2008-07-07 11:30:00,4.6,4.63,4.59,4.62,3267900.0,2.5412,2.5577,2.5356,2.5522,3267900.0
2008-07-07 12:00:00,4.61,4.63,4.5,4.51,3105700.0,2.5467,2.5577,2.4859,2.4914,3105700.0
2008-07-07 12:30:00,4.5,4.55,4.5,4.5,3010900.0,2.4859,2.5135,2.4859,2.4859,3010900.0
2008-07-07 13:00:00,4.5,4.52,4.46,4.49,3401700.0,2.4859,2.497,2.4638,2.4804,3401700.0
2008-07-07 13:30:00,4.49,4.5,4.43,4.44,2727000.0,2.4804,2.4859,2.4473,2.4528,2727000.0
2008-07-07 14:00:00,4.44,4.5,4.43,4.48,2898100.0,2.4528,2.4859,2.4473,2.4749,2898100.0
2008-07-07 14:30:00,4.48,4.49,4.44,4.47,2270800.0,2.4749,2.4804,2.4528,2.4693,2270800.0
2008-07-07 15:00:00,4.47,4.58,4.46,4.57,4485600.0,2.4693,2.5301,2.4638,2.5246,4485600.0
2008-07-07 15:30:00,4.56,4.63,4.45,4.49,9562000.0,2.5191,2.5577,2.4583,2.4804,9562000.0
2008-07-08 09:30:00,4.53,4.53,4.44,4.5,4552500.0,2.5025,2.5025,2.4528,2.4859,4552500.0
2008-07-08 10:00:00,4.51,4.53,4.47,4.51,3803300.0,2.4914,2.5025,2.4693,2.4914,3803300.0
2008-07-08 10:30:00,4.5,4.53,4.47,4.51,4664700.0,2.4859,2.5025,2.4693,2.4914,4664700.0
2008-07-08 11:00:00,4.5,4.65,4.49,4.63,8880900.0,2.4859,2.5688,2.4804,2.5577,8880900.0
2008-07-08 11:30:00,4.64,4.65,4.6,4.64,4697000.0,2.5633,2.5688,2.5412,2.5633,4697000.0
2008-07-08 12:00:00,4.64,4.74,4.61,4.73,4997000.0,2.5633,2.6185,2.5467,2.613,4997000.0
2008-07-08 12:30:00,4.73,4.79,4.69,4.79,4852400.0,2.613,2.6461,2.5909,2.6461,4852400.0
2008-07-08 13:00:00,4.79,4.8,4.74,4.76,5003700.0,2.6461,2.6516,2.6185,2.6296,5003700.0
2008-07-08 13:30:00,4.76,4.8,4.73,4.76,4607300.0,2.6296,2.6516,2.613,2.6296,4607300.0
2008-07-08 14:00:00,4.76,4.88,4.75,4.87,5995600.0,2.6296,2.6958,2.624,2.6903,5995600.0
2008-07-08 14:30:00,4.87,4.96,4.86,4.89,4475400.0,2.6903,2.74,2.6848,2.7014,4475400.0
2008-07-08 15:00:00,4.88,4.89,4.82,4.86,4218700.0,2.6958,2.7014,2.6627,2.6848,4218700.0
2008-07-08 15:30:00,4.87,4.97,4.85,4.93,8972500.0,2.6903,2.7456,2.6793,2.7235,8972500.0
2008-07-09 09:30:00,4.94,5.09,4.94,5.07,10949700.0,2.729,2.8119,2.729,2.8008,10949700.0
2008-07-09 10:00:00,5.07,5.17,5.05,5.16,8486300.0,2.8008,2.856,2.7898,2.8505,8486300.0
2008-07-09 10:30:00,5.16,5.16,5.02,5.09,7314800.0,2.8505,2.8505,2.7732,2.8119,7314800.0
2008-07-09 11:00:00,5.08,5.11,5.03,5.1,3466200.0,2.8063,2.8229,2.7787,2.8174,3466200.0
2008-07-09 11:30:00,5.1,5.17,5.06,5.1,5433700.0,2.8174,2.856,2.7953,2.8174,5433700.0
2008-07-09 12:00:00,5.1,5.12,5.07,5.09,2922400.0,2.8174,2.8284,2.8008,2.8119,2922400.0
2008-07-09 12:30:00,5.09,5.1,5.06,5.09,3589500.0,2.8119,2.8174,2.7953,2.8119,3589500.0
2008-07-09 13:00:00,5.1,5.11,5.06,5.08,6090900.0,2.8174,2.8229,2.7953,2.8063,6090900.0
2008-07-09 13:30:00,5.09,5.11,5.04,5.08,3074400.0,2.8119,2.8229,2.7842,2.8063,3074400.0
2008-07-09 14:00:00,5.07,5.08,5.03,5.06,5210900.0,2.8008,2.8063,2.7787,2.7953,5210900.0
2008-07-09 14:30:00,5.06,5.07,5.02,5.05,3906700.0,2.7953,2.8008,2.7732,2.7898,3906700.0
2008-07-09 15:00:00,5.05,5.06,5.0,5.03,6380600.0,2.7898,2.7953,2.7621,2.7787,6380600.0
2008-07-09 15:30:00,5.04,5.05,4.95,4.98,6582900.0,2.7842,2.7898,2.7345,2.7511,6582900.0
2008-07-10 09:30:00,5.04,5.06,4.81,4.82,3736400.0,2.7842,2.7953,2.6572,2.6627,3736400.0
2008-07-10 10:00:00,4.82,4.84,4.61,4.68,6165200.0,2.6627,2.6737,2.5467,2.5854,6165200.0
2008-07-10 10:30:00,4.68,4.69,4.63,4.64,3230100.0,2.5854,2.5909,2.5577,2.5633,3230100.0
2008-07-10 11:00:00,4.64,4.76,4.64,4.71,6444600.0,2.5633,2.6296,2.5633,2.6019,6444600.0
2008-07-10 11:30:00,4.71,4.8,4.71,4.77,8587500.0,2.6019,2.6516,2.6019,2.6351,8587500.0
2008-07-10 12:00:00,4.77,4.8,4.71,4.72,3839900.0,2.6351,2.6516,2.6019,2.6075,3839900.0
2008-07-10 12:30:00,4.72,4.79,4.71,4.76,1879600.0,2.6075,2.6461,2.6019,2.6296,1879600.0
2008-07-10 13:00:00,4.76,4.77,4.66,4.68,6791700.0,2.6296,2.6351,2.5743,2.5854,6791700.0
2008-07-10 13:30:00,4.68,4.81,4.68,4.78,5874700.0,2.5854,2.6572,2.5854,2.6406,5874700.0
2008-07-10 14:00:00,4.77,4.78,4.62,4.64,4886600.0,2.6351,2.6406,2.5522,2.5633,4886600.0
2008-07-10 14:30:00,4.64,4.64,4.47,4.5,9621700.0,2.5633,2.5633,2.4693,2.4859,9621700.0
2008-07-10 15:00:00,4.5,4.57,4.49,4.51,5260600.0,2.4859,2.5246,2.4804,2.4914,5260600.0
2008-07-10 15:30:00,4.5,4.58,4.47,4.58,8813400.0,2.4859,2.5301,2.4693,2.5301,8813400.0
2008-07-11 09:30:00,4.44,4.6,4.4,4.55,9379900.0,2.4528,2.5412,2.4307,2.5135,9379900.0
2008-07-11 10:00:00,4.54,4.74,4.5,4.64,9596100.0,2.508,2.6185,2.4859,2.5633,9596100.0
2008-07-11 10:30:00,4.64,4.65,4.53,4.55,6017400.0,2.5633,2.5688,2.5025,2.5135,6017400.0
2008-07-11 11:00:00,4.55,4.6,4.53,4.58,4286900.0,2.5135,2.5412,2.5025,2.5301,4286900.0
2008-07-11 11:30:00,4.57,4.66,4.54,4.62,2792700.0,2.5246,2.5743,2.508,2.5522,2792700.0
2008-07-11 12:00:00,4.62,4.66,4.56,4.64,4198900.0,2.5522,2.5743,2.5191,2.5633,4198900.0
2008-07-11 12:30:00,4.64,4.7,4.59,4.65,3229400.0,2.5633,2.5964,2.5356,2.5688,3229400.0
2008-07-11 13:00:00,4.65,4.67,4.58,4.62,2944100.0,2.5688,2.5798,2.5301,2.5522,2944100.0
2008-07-11 13:30:00,4.62,4.7,4.61,4.65,3730200.0,2.5522,2.5964,2.5467,2.5688,3730200.0
2008-07-11 14:00:00,4.64,4.71,4.63,4.69,3397300.0,2.5633,2.6019,2.5577,2.5909,3397300.0
2008-07-11 14:30:00,4.7,5.0,4.68,4.94,6511000.0,2.5964,2.7621,2.5854,2.729,6511000.0
2008-07-11 15:00:00,4.94,5.07,4.8,4.86,8102700.0,2.729,2.8008,2.6516,2.6848,8102700.0
2008-07-11 15:30:00,4.85,4.93,4.76,4.86,8532400.0,2.6793,2.7235,2.6296,2.6848,8532400.0
2008-07-14 09:30:00,4.97,5.0,4.68,4.7,4773300.0,2.7456,2.7621,2.5854,2.5964,4773300.0
2008-07-14 10:00:00,4.7,4.76,4.63,4.67,5218300.0,2.5964,2.6296,2.5577,2.5798,5218300.0
2008-07-14 10:30:00,4.66,4.8,4.65,4.77,3817800.0,2.5743,2.6516,2.5688,2.6351,3817800.0
2008-07-14 11:00:00,4.77,4.79,4.67,4.73,2881400.0,2.6351,2.6461,2.5798,2.613,2881400.0
2008-07-14 11:30:00,4.72,4.74,4.7,4.73,2404100.0,2.6075,2.6185,2.5964,2.613,2404100.0
2008-07-14 12:00:00,4.73,4.75,4.67,4.67,3426100.0,2.613,2.624,2.5798,2.5798,3426100.0
2008-07-14 12:30:00,4.68,4.7,4.66,4.67,1468800.0,2.5854,2.5964,2.5743,2.5798,1468800.0
2008-07-14 13:00:00,4.66,4.68,4.63,4.66,2280900.0,2.5743,2.5854,2.5577,2.5743,2280900.0
2008-07-14 13:30:00,4.66,4.74,4.65,4.7,1998800.0,2.5743,2.6185,2.5688,2.5964,1998800.0
2008-07-14 14:00:00,4.7,4.74,4.69,4.71,2137400.0,2.5964,2.6185,2.5909,2.6019,2137400.0
2008-07-14 14:30:00,4.72,4.74,4.7,4.72,1421700.0,2.6075,2.6185,2.5964,2.6075,1421700.0
2008-07-14 15:00:00,4.73,4.75,4.68,4.73,1948700.0,2.613,2.624,2.5854,2.613,1948700.0
2008-07-14 15:30:00,4.73,4.75,4.67,4.69,4734700.0,2.613,2.624,2.5798,2.5909,4734700.0
2008-07-15 09:30:00,4.6,4.6,4.36,4.4,6816900.0,2.5412,2.5412,2.4086,2.4307,6816900.0
2008-07-15 10:00:00,4.4,4.47,4.35,4.45,5163000.0,2.4307,2.4693,2.4031,2.4583,5163000.0
2008-07-15 10:30:00,4.46,4.54,4.41,4.53,3792600.0,2.4638,2.508,2.4362,2.5025,3792600.0
2008-07-15 11:00:00,4.52,4.77,4.52,4.71,5507900.0,2.497,2.6351,2.497,2.6019,5507900.0
2008-07-15 11:30:00,4.71,4.73,4.6,4.71,8763800.0,2.6019,2.613,2.5412,2.6019,8763800.0
2008-07-15 12:00:00,4.71,4.89,4.66,4.87,5257700.0,2.6019,2.7014,2.5743,2.6903,5257700.0
2008-07-15 12:30:00,4.87,4.93,4.81,4.85,4058600.0,2.6903,2.7235,2.6572,2.6793,4058600.0
2008-07-15 13:00:00,4.85,4.91,4.63,4.68,4055600.0,2.6793,2.7124,2.5577,2.5854,4055600.0
2008-07-15 13:30:00,4.68,4.74,4.66,4.69,3766800.0,2.5854,2.6185,2.5743,2.5909,3766800.0
2008-07-15 14:00:00,4.7,4.72,4.61,4.63,6380900.0,2.5964,2.6075,2.5467,2.5577,6380900.0
2008-07-15 14:30:00,4.63,4.67,4.61,4.65,5007800.0,2.5577,2.5798,2.5467,2.5688,5007800.0
2008-07-15 15:00:00,4.65,4.78,4.65,4.69,7627700.0,2.5688,2.6406,2.5688,2.5909,7627700.0
2008-07-15 15:30:00,4.68,4.7,4.63,4.66,7380900.0,2.5854,2.5964,2.5577,2.5743,7380900.0
2008-07-16 09:30:00,4.71,4.83,4.6,4.81,5280800.0,2.6019,2.6682,2.5412,2.6572,5280800.0
2008-07-16 10:00:00,4.8,4.82,4.71,4.75,3474300.0,2.6516,2.6627,2.6019,2.624,3474300.0
2008-07-16 10:30:00,4.76,4.9,4.75,4.88,5225600.0,2.6296,2.7069,2.624,2.6958,5225600.0
2008-07-16 11:00:00,4.88,5.07,4.87,4.96,14385400.0,2.6958,2.8008,2.6903,2.74,14385400.0
2008-07-16 11:30:00,4.96,5.06,4.95,5.02,6576300.0,2.74,2.7953,2.7345,2.7732,6576300.0
2008-07-16 12:00:00,5.03,5.05,4.99,5.04,3161000.0,2.7787,2.7898,2.7566,2.7842,3161000.0
2008-07-16 12:30:00,5.05,5.11,5.03,5.1,4656400.0,2.7898,2.8229,2.7787,2.8174,4656400.0
2008-07-16 13:00:00,5.1,5.21,5.08,5.16,7030900.0,2.8174,2.8781,2.8063,2.8505,7030900.0
2008-07-16 13:30:00,5.16,5.32,5.15,5.29,11132200.0,2.8505,2.9389,2.845,2.9223,11132200.0
2008-07-16 14:00:00,5.28,5.36,5.17,5.33,9391300.0,2.9168,2.961,2.856,2.9444,9391300.0
2008-07-16 14:30:00,5.33,5.44,5.29,5.4,8049900.0,2.9444,3.0052,2.9223,2.9831,8049900.0
2008-07-16 15:00:00,5.4,5.43,5.29,5.4,6031700.0,2.9831,2.9997,2.9223,2.9831,6031700.0
2008-07-16 15:30:00,5.4,5.53,5.39,5.49,9889600.0,2.9831,3.0549,2.9776,3.0328,9889600.0
2008-07-17 09:30:00,5.56,5.62,5.36,5.38,13157700.0,3.0715,3.1046,2.961,2.9721,13157700.0
2008-07-17 10:00:00,5.39,5.39,5.13,5.22,10414500.0,2.9776,2.9776,2.8339,2.8837,10414500.0
2008-07-17 10:30:00,5.23,5.33,5.19,5.25,3845700.0,2.8892,2.9444,2.8671,2.9002,3845700.0
2008-07-17 11:00:00,5.25,5.29,5.15,5.27,3698100.0,2.9002,2.9223,2.845,2.9113,3698100.0
2008-07-17 11:30:00,5.27,5.28,5.18,5.25,3325300.0,2.9113,2.9168,2.8616,2.9002,3325300.0
2008-07-17 12:00:00,5.24,5.27,5.24,5.27,939000.0,2.8947,2.9113,2.8947,2.9113,939000.0
2008-07-17 12:30:00,5.26,5.35,5.21,5.34,2964600.0,2.9058,2.9555,2.8781,2.95,2964600.0
2008-07-17 13:00:00,5.34,5.45,5.31,5.4,4534600.0,2.95,3.0107,2.9334,2.9831,4534600.0
2008-07-17 13:30:00,5.41,5.54,5.4,5.5,5332000.0,2.9886,3.0604,2.9831,3.0383,5332000.0
2008-07-17 14:00:00,5.5,5.53,5.43,5.53,2609800.0,3.0383,3.0549,2.9997,3.0549,2609800.0
2008-07-17 14:30:00,5.53,5.57,5.48,5.49,4612200.0,3.0549,3.077,3.0273,3.0328,4612200.0
2008-07-17 15:00:00,5.49,5.59,5.49,5.54,5227100.0,3.0328,3.0881,3.0328,3.0604,5227100.0
2008-07-17 15:30:00,5.54,5.56,5.43,5.48,7435500.0,3.0604,3.0715,2.9997,3.0273,7435500.0
2008-07-18 09:30:00,5.43,5.54,5.29,5.31,6732000.0,2.9997,3.0604,2.9223,2.9334,6732000.0
2008-07-18 10:00:00,5.31,5.36,5.28,5.36,2922900.0,2.9334,2.961,2.9168,2.961,2922900.0
2008-07-18 10:30:00,5.36,5.5,5.34,5.48,4446600.0,2.961,3.0383,2.95,3.0273,4446600.0
2008-07-18 11:00:00,5.48,5.52,5.45,5.47,4301300.0,3.0273,3.0494,3.0107,3.0218,4301300.0
2008-07-18 11:30:00,5.47,5.5,5.47,5.47,1310900.0,3.0218,3.0383,3.0218,3.0218,1310900.0
2008-07-18 12:00:00,5.48,5.5,5.43,5.44,1601000.0,3.0273,3.0383,2.9997,3.0052,1601000.0
2008-07-18 12:30:00,5.44,5.45,5.32,5.33,2547500.0,3.0052,3.0107,2.9389,2.9444,2547500.0
2008-07-18 13:00:00,5.32,5.42,5.32,5.4,1611200.0,2.9389,2.9942,2.9389,2.9831,1611200.0
2008-07-18 13:30:00,5.41,5.45,5.38,5.42,1509600.0,2.9886,3.0107,2.9721,2.9942,1509600.0
2008-07-18 14:00:00,5.42,5.47,5.36,5.41,1882000.0,2.9942,3.0218,2.961,2.9886,1882000.0
2008-07-18 14:30:00,5.42,5.42,5.37,5.38,1203800.0,2.9942,2.9942,2.9665,2.9721,1203800.0
2008-07-18 15:00:00,5.38,5.45,5.38,5.45,1717200.0,2.9721,3.0107,2.9721,3.0107,1717200.0
2008-07-18 15:30:00,5.45,5.5,5.42,5.42,4097000.0,3.0107,3.0383,2.9942,2.9942,4097000.0
2008-07-21 09:30:00,5.47,5.5,5.34,5.48,3453100.0,3.0218,3.0383,2.95,3.0273,3453100.0
2008-07-21 10:00:00,5.48,5.5,5.37,5.38,4719700.0,3.0273,3.0383,2.9665,2.9721,4719700.0
2008-07-21 10:30:00,5.38,5.46,5.37,5.46,4595800.0,2.9721,3.0163,2.9665,3.0163,4595800.0
2008-07-21 11:00:00,5.46,5.54,5.43,5.51,3450700.0,3.0163,3.0604,2.9997,3.0439,3450700.0
2008-07-21 11:30:00,5.51,5.52,5.43,5.46,2618400.0,3.0439,3.0494,2.9997,3.0163,2618400.0
2008-07-21 12:00:00,5.46,5.55,5.44,5.54,3528400.0,3.0163,3.066,3.0052,3.0604,3528400.0
2008-07-21 12:30:00,5.53,5.57,5.51,5.53,3103700.0,3.0549,3.077,3.0439,3.0549,3103700.0
2008-07-21 13:00:00,5.53,5.53,5.51,5.52,696900.0,3.0549,3.0549,3.0439,3.0494,696900.0
2008-07-21 13:30:00,5.52,5.52,5.48,5.5,928100.0,3.0494,3.0494,3.0273,3.0383,928100.0
2008-07-21 14:00:00,5.49,5.5,5.46,5.48,1017800.0,3.0328,3.0383,3.0163,3.0273,1017800.0
2008-07-21 14:30:00,5.48,5.49,5.45,5.45,769500.0,3.0273,3.0328,3.0107,3.0107,769500.0
2008-07-21 15:00:00,5.45,5.49,5.45,5.47,1293900.0,3.0107,3.0328,3.0107,3.0218,1293900.0
2008-07-21 15:30:00,5.46,5.49,5.45,5.49,8514400.0,3.0163,3.0328,3.0107,3.0328,8514400.0
2008-07-22 09:30:00,5.32,5.6,5.28,5.59,6151500.0,2.9389,3.0936,2.9168,3.0881,6151500.0
2008-07-22 10:00:00,5.58,5.68,5.58,5.66,6249100.0,3.0825,3.1378,3.0825,3.1267,6249100.0
2008-07-22 10:30:00,5.66,5.73,5.62,5.68,4189900.0,3.1267,3.1654,3.1046,3.1378,4189900.0
2008-07-22 11:00:00,5.68,5.76,5.65,5.75,6526600.0,3.1378,3.182,3.1212,3.1765,6526600.0
2008-07-22 11:30:00,5.75,5.79,5.68,5.75,5289000.0,3.1765,3.1986,3.1378,3.1765,5289000.0
2008-07-22 12:00:00,5.76,5.8,5.73,5.74,2825500.0,3.182,3.2041,3.1654,3.1709,2825500.0
2008-07-22 12:30:00,5.74,5.76,5.67,5.68,2053200.0,3.1709,3.182,3.1323,3.1378,2053200.0
2008-07-22 13:00:00,5.68,5.71,5.67,5.7,1217300.0,3.1378,3.1544,3.1323,3.1488,1217300.0
2008-07-22 13:30:00,5.7,5.7,5.64,5.67,2390600.0,3.1488,3.1488,3.1157,3.1323,2390600.0
2008-07-22 14:00:00,5.68,5.73,5.6,5.66,2378800.0,3.1378,3.1654,3.0936,3.1267,2378800.0
2008-07-22 14:30:00,5.67,5.72,5.64,5.67,4023400.0,3.1323,3.1599,3.1157,3.1323,4023400.0
2008-07-22 15:00:00,5.67,5.77,5.66,5.76,4666300.0,3.1323,3.1875,3.1267,3.182,4666300.0
2008-07-22 15:30:00,5.77,5.92,5.76,5.83,5169600.0,3.1875,3.2704,3.182,3.2206,5169600.0
2008-07-23 09:30:00,5.95,6.18,5.91,6.17,10373000.0,3.2869,3.414,3.2648,3.4085,10373000.0
2008-07-23 10:00:00,6.17,6.25,6.15,6.21,7046900.0,3.4085,3.4527,3.3974,3.4306,7046900.0
2008-07-23 10:30:00,6.2,6.33,6.2,6.25,7451900.0,3.425,3.4969,3.425,3.4527,7451900.0
2008-07-23 11:00:00,6.25,6.26,6.14,6.17,5792400.0,3.4527,3.4582,3.3919,3.4085,5792400.0
2008-07-23 11:30:00,6.17,6.24,6.1,6.11,4729800.0,3.4085,3.4471,3.3698,3.3753,4729800.0
2008-07-23 12:00:00,6.11,6.12,5.97,6.02,5368700.0,3.3753,3.3809,3.298,3.3256,5368700.0
2008-07-23 12:30:00,6.02,6.06,5.98,6.0,3376500.0,3.3256,3.3477,3.3035,3.3146,3376500.0
2008-07-23 13:00:00,6.0,6.02,5.93,6.01,4546800.0,3.3146,3.3256,3.2759,3.3201,4546800.0
2008-07-23 13:30:00,6.01,6.12,5.92,5.98,3741500.0,3.3201,3.3809,3.2704,3.3035,3741500.0
2008-07-23 14:00:00,5.97,6.06,5.94,6.04,3037500.0,3.298,3.3477,3.2814,3.3367,3037500.0
2008-07-23 14:30:00,6.04,6.08,6.0,6.04,3054700.0,3.3367,3.3588,3.3146,3.3367,3054700.0
2008-07-23 15:00:00,6.03,6.05,5.98,6.01,2444100.0,3.3311,3.3422,3.3035,3.3201,2444100.0
2008-07-23 15:30:00,6.0,6.05,5.96,6.02,6979300.0,3.3146,3.3422,3.2925,3.3256,6979300.0
2008-07-24 09:30:00,5.78,5.85,5.6,5.66,10320700.0,3.193,3.2317,3.0936,3.1267,10320700.0
2008-07-24 10:00:00,5.66,5.67,5.51,5.67,6922700.0,3.1267,3.1323,3.0439,3.1323,6922700.0
2008-07-24 10:30:00,5.67,5.69,5.55,5.55,4026400.0,3.1323,3.1433,3.066,3.066,4026400.0
2008-07-24 11:00:00,5.55,5.56,5.41,5.43,6120400.0,3.066,3.0715,2.9886,2.9997,6120400.0
2008-07-24 11:30:00,5.43,5.5,5.37,5.45,5067400.0,2.9997,3.0383,2.9665,3.0107,5067400.0
2008-07-24 12:00:00,5.45,5.46,5.4,5.42,2319300.0,3.0107,3.0163,2.9831,2.9942,2319300.0
2008-07-24 12:30:00,5.42,5.43,5.31,5.4,4207200.0,2.9942,2.9997,2.9334,2.9831,4207200.0
2008-07-24 13:00:00,5.39,5.4,5.21,5.26,7272700.0,2.9776,2.9831,2.8781,2.9058,7272700.0
2008-07-24 13:30:00,5.26,5.26,5.03,5.07,10720000.0,2.9058,2.9058,2.7787,2.8008,10720000.0
2008-07-24 14:00:00,5.08,5.19,5.07,5.17,7812800.0,2.8063,2.8671,2.8008,2.856,7812800.0
2008-07-24 14:30:00,5.16,5.24,5.1,5.15,6791100.0,2.8505,2.8947,2.8174,2.845,6791100.0
2008-07-24 15:00:00,5.14,5.18,5.12,5.15,5115500.0,2.8395,2.8616,2.8284,2.845,5115500.0
2008-07-24 15:30:00,5.16,5.16,5.1,5.11,12526300.0,2.8505,2.8505,2.8174,2.8229,12526300.0
2008-07-25 09:30:00,5.22,5.27,5.09,5.2,7013200.0,2.8837,2.9113,2.8119,2.8726,7013200.0
2008-07-25 10:00:00,5.2,5.27,5.12,5.15,6093000.0,2.8726,2.9113,2.8284,2.845,6093000.0
2008-07-25 10:30:00,5.15,5.25,5.15,5.25,3234000.0,2.845,2.9002,2.845,2.9002,3234000.0
2008-07-25 11:00:00,5.25,5.28,5.2,5.24,2559800.0,2.9002,2.9168,2.8726,2.8947,2559800.0
2008-07-25 11:30:00,5.23,5.25,5.21,5.24,1520900.0,2.8892,2.9002,2.8781,2.8947,1520900.0
2008-07-25 12:00:00,5.23,5.24,5.18,5.21,1491300.0,2.8892,2.8947,2.8616,2.8781,1491300.0
2008-07-25 12:30:00,5.2,5.23,5.17,5.21,1360800.0,2.8726,2.8892,2.856,2.8781,1360800.0
2008-07-25 13:00:00,5.21,5.25,5.17,5.17,2756400.0,2.8781,2.9002,2.856,2.856,2756400.0
2008-07-25 13:30:00,5.17,5.19,5.11,5.13,2679300.0,2.856,2.8671,2.8229,2.8339,2679300.0
2008-07-25 14:00:00,5.13,5.15,5.08,5.1,4882800.0,2.8339,2.845,2.8063,2.8174,4882800.0
2008-07-25 14:30:00,5.1,5.24,4.98,4.99,8627700.0,2.8174,2.8947,2.7511,2.7566,8627700.0
2008-07-25 15:00:00,5.0,5.02,4.97,4.99,5240300.0,2.7621,2.7732,2.7456,2.7566,5240300.0
2008-07-25 15:30:00,4.99,5.1,4.99,5.04,7917600.0,2.7566,2.8174,2.7566,2.7842,7917600.0
2008-07-28 09:30:00,5.05,5.14,4.98,5.02,4580700.0,2.7898,2.8395,2.7511,2.7732,4580700.0
2008-07-28 10:00:00,5.01,5.06,4.92,4.96,5755700.0,2.7677,2.7953,2.7179,2.74,5755700.0
2008-07-28 10:30:00,4.97,4.99,4.9,4.92,3988500.0,2.7456,2.7566,2.7069,2.7179,3988500.0
2008-07-28 11:00:00,4.92,4.95,4.85,4.9,4624700.0,2.7179,2.7345,2.6793,2.7069,4624700.0
2008-07-28 11:30:00,4.9,4.9,4.83,4.89,4491700.0,2.7069,2.7069,2.6682,2.7014,4491700.0
2008-07-28 12:00:00,4.88,4.9,4.87,4.87,2454000.0,2.6958,2.7069,2.6903,2.6903,2454000.0
2008-07-28 12:30:00,4.87,4.88,4.74,4.74,6175700.0,2.6903,2.6958,2.6185,2.6185,6175700.0
2008-07-28 13:00:00,4.74,4.88,4.71,4.73,4941500.0,2.6185,2.6958,2.6019,2.613,4941500.0
2008-07-28 13:30:00,4.73,4.75,4.6,4.71,8454600.0,2.613,2.624,2.5412,2.6019,8454600.0
2008-07-28 14:00:00,4.71,4.82,4.7,4.79,5109900.0,2.6019,2.6627,2.5964,2.6461,5109900.0
2008-07-28 14:30:00,4.79,4.83,4.75,4.75,5741200.0,2.6461,2.6682,2.624,2.624,5741200.0
2008-07-28 15:00:00,4.75,4.81,4.73,4.77,6073800.0,2.624,2.6572,2.613,2.6351,6073800.0
2008-07-28 15:30:00,4.77,4.78,4.73,4.75,7871800.0,2.6351,2.6406,2.613,2.624,7871800.0
2008-07-29 09:30:00,4.83,4.97,4.72,4.81,4278400.0,2.6682,2.7456,2.6075,2.6572,4278400.0
2008-07-29 10:00:00,4.81,4.88,4.8,4.87,3772400.0,2.6572,2.6958,2.6516,2.6903,3772400.0
2008-07-29 10:30:00,4.87,4.98,4.86,4.94,3383600.0,2.6903,2.7511,2.6848,2.729,3383600.0
2008-07-29 11:00:00,4.94,4.98,4.87,4.87,3386100.0,2.729,2.7511,2.6903,2.6903,3386100.0
2008-07-29 11:30:00,4.87,4.94,4.85,4.93,2964500.0,2.6903,2.729,2.6793,2.7235,2964500.0
2008-07-29 12:00:00,4.93,4.97,4.87,4.92,3168400.0,2.7235,2.7456,2.6903,2.7179,3168400.0
2008-07-29 12:30:00,4.92,4.93,4.87,4.93,2128900.0,2.7179,2.7235,2.6903,2.7235,2128900.0
2008-07-29 13:00:00,4.92,4.93,4.85,4.89,3330100.0,2.7179,2.7235,2.6793,2.7014,3330100.0
2008-07-29 13:30:00,4.89,4.98,4.88,4.95,4558800.0,2.7014,2.7511,2.6958,2.7345,4558800.0
2008-07-29 14:00:00,4.95,4.97,4.88,4.94,4641500.0,2.7345,2.7456,2.6958,2.729,4641500.0
2008-07-29 14:30:00,4.94,4.95,4.88,4.95,10322700.0,2.729,2.7345,2.6958,2.7345,10322700.0
2008-07-29 15:00:00,4.95,5.02,4.93,4.99,3353100.0,2.7345,2.7732,2.7235,2.7566,3353100.0
2008-07-29 15:30:00,4.98,5.02,4.96,4.99,6265100.0,2.7511,2.7732,2.74,2.7566,6265100.0
2008-07-30 09:30:00,5.12,5.21,5.08,5.09,4888900.0,2.8284,2.8781,2.8063,2.8119,4888900.0
2008-07-30 10:00:00,5.09,5.19,5.06,5.18,4928300.0,2.8119,2.8671,2.7953,2.8616,4928300.0
2008-07-30 10:30:00,5.18,5.21,5.02,5.05,4398700.0,2.8616,2.8781,2.7732,2.7898,4398700.0
2008-07-30 11:00:00,5.04,5.09,4.97,5.0,3150300.0,2.7842,2.8119,2.7456,2.7621,3150300.0
2008-07-30 11:30:00,5.0,5.02,4.95,5.0,1765900.0,2.7621,2.7732,2.7345,2.7621,1765900.0
2008-07-30 12:00:00,4.99,5.01,4.96,4.98,1226100.0,2.7566,2.7677,2.74,2.7511,1226100.0
2008-07-30 12:30:00,4.99,5.0,4.91,4.95,2915400.0,2.7566,2.7621,2.7124,2.7345,2915400.0
2008-07-30 13:00:00,4.96,4.99,4.9,4.92,6437400.0,2.74,2.7566,2.7069,2.7179,6437400.0
2008-07-30 13:30:00,4.92,4.94,4.81,4.84,4454300.0,2.7179,2.729,2.6572,2.6737,4454300.0
2008-07-30 14:00:00,4.85,4.87,4.79,4.85,4488300.0,2.6793,2.6903,2.6461,2.6793,4488300.0
2008-07-30 14:30:00,4.84,4.88,4.8,4.82,4185500.0,2.6737,2.6958,2.6516,2.6627,4185500.0
2008-07-30 15:00:00,4.82,4.85,4.78,4.8,5460400.0,2.6627,2.6793,2.6406,2.6516,5460400.0
2008-07-30 15:30:00,4.8,4.85,4.76,4.82,8212800.0,2.6516,2.6793,2.6296,2.6627,8212800.0
2008-07-31 09:30:00,4.74,4.97,4.74,4.93,5470000.0,2.6185,2.7456,2.6185,2.7235,5470000.0
2008-07-31 10:00:00,4.93,5.0,4.91,4.99,3381700.0,2.7235,2.7621,2.7124,2.7566,3381700.0
2008-07-31 10:30:00,4.99,5.0,4.94,4.98,2479000.0,2.7566,2.7621,2.729,2.7511,2479000.0
2008-07-31 11:00:00,4.97,4.98,4.87,4.87,2047100.0,2.7456,2.7511,2.6903,2.6903,2047100.0
2008-07-31 11:30:00,4.86,4.97,4.84,4.95,2912300.0,2.6848,2.7456,2.6737,2.7345,2912300.0
2008-07-31 12:00:00,4.94,4.95,4.81,4.85,2477600.0,2.729,2.7345,2.6572,2.6793,2477600.0
2008-07-31 12:30:00,4.85,4.91,4.83,4.89,1575300.0,2.6793,2.7124,2.6682,2.7014,1575300.0
2008-07-31 13:00:00,4.88,4.96,4.88,4.91,3022200.0,2.6958,2.74,2.6958,2.7124,3022200.0
2008-07-31 13:30:00,4.91,4.94,4.9,4.91,1542300.0,2.7124,2.729,2.7069,2.7124,1542300.0
2008-07-31 14:00:00,4.9,5.0,4.9,4.9,2329600.0,2.7069,2.7621,2.7069,2.7069,2329600.0
2008-07-31 14:30:00,4.91,4.95,4.9,4.95,1562700.0,2.7124,2.7345,2.7069,2.7345,1562700.0
2008-07-31 15:00:00,4.94,4.96,4.87,4.9,6194500.0,2.729,2.74,2.6903,2.7069,6194500.0
2008-07-31 15:30:00,4.89,4.91,4.76,4.85,6349700.0,2.7014,2.7124,2.6296,2.6793,6349700.0
2008-08-01 09:30:00,4.79,4.84,4.68,4.68,4711400.0,2.6461,2.6737,2.5854,2.5854,4711400.0
2008-08-01 10:00:00,4.68,4.77,4.68,4.75,4979900.0,2.5854,2.6351,2.5854,2.624,4979900.0
2008-08-01 10:30:00,4.76,4.9,4.75,4.88,3004400.0,2.6296,2.7069,2.624,2.6958,3004400.0
2008-08-01 11:00:00,4.88,4.9,4.84,4.87,1162800.0,2.6958,2.7069,2.6737,2.6903,1162800.0
2008-08-01 11:30:00,4.87,4.9,4.81,4.83,2358400.0,2.6903,2.7069,2.6572,2.6682,2358400.0
2008-08-01 12:00:00,4.82,4.93,4.75,4.83,5292100.0,2.6627,2.7235,2.624,2.6682,5292100.0
2008-08-01 12:30:00,4.83,4.83,4.78,4.79,1848400.0,2.6682,2.6682,2.6406,2.6461,1848400.0
2008-08-01 13:00:00,4.79,4.82,4.69,4.71,4890500.0,2.6461,2.6627,2.5909,2.6019,4890500.0
2008-08-01 13:30:00,4.71,4.73,4.65,4.67,7928200.0,2.6019,2.613,2.5688,2.5798,7928200.0
2008-08-01 14:00:00,4.67,4.69,4.63,4.65,3182200.0,2.5798,2.5909,2.5577,2.5688,3182200.0
2008-08-01 14:30:00,4.64,4.65,4.61,4.65,3279700.0,2.5633,2.5688,2.5467,2.5688,3279700.0
2008-08-01 15:00:00,4.65,4.67,4.61,4.62,3695100.0,2.5688,2.5798,2.5467,2.5522,3695100.0
2008-08-01 15:30:00,4.61,4.65,4.6,4.64,7042500.0,2.5467,2.5688,2.5412,2.5633,7042500.0
2008-08-04 09:30:00,4.67,4.87,4.66,4.69,2223300.0,2.5798,2.6903,2.5743,2.5909,2223300.0
2008-08-04 10:00:00,4.7,4.71,4.68,4.7,1175200.0,2.5964,2.6019,2.5854,2.5964,1175200.0
2008-08-04 10:30:00,4.7,4.73,4.69,4.7,2419400.0,2.5964,2.613,2.5909,2.5964,2419400.0
2008-08-04 11:00:00,4.7,4.75,4.69,4.74,2096000.0,2.5964,2.624,2.5909,2.6185,2096000.0
2008-08-04 11:30:00,4.72,4.82,4.71,4.76,2812600.0,2.6075,2.6627,2.6019,2.6296,2812600.0
2008-08-04 12:00:00,4.76,4.79,4.75,4.77,997800.0,2.6296,2.6461,2.624,2.6351,997800.0
2008-08-04 12:30:00,4.77,4.77,4.75,4.76,525300.0,2.6351,2.6351,2.624,2.6296,525300.0
2008-08-04 13:00:00,4.77,4.86,4.75,4.84,4747800.0,2.6351,2.6848,2.624,2.6737,4747800.0
2008-08-04 13:30:00,4.83,4.88,4.82,4.84,2389300.0,2.6682,2.6958,2.6627,2.6737,2389300.0
2008-08-04 14:00:00,4.85,4.88,4.82,4.88,1375400.0,2.6793,2.6958,2.6627,2.6958,1375400.0
2008-08-04 14:30:00,4.88,4.9,4.86,4.88,1875600.0,2.6958,2.7069,2.6848,2.6958,1875600.0
2008-08-04 15:00:00,4.89,4.9,4.83,4.85,2738200.0,2.7014,2.7069,2.6682,2.6793,2738200.0
2008-08-04 15:30:00,4.84,4.85,4.76,4.79,4917400.0,2.6737,2.6793,2.6296,2.6461,4917400.0
2008-08-05 09:30:00,4.94,4.99,4.93,4.97,4676100.0,2.729,2.7566,2.7235,2.7456,4676100.0
2008-08-05 10:00:00,4.98,4.99,4.94,4.95,4322900.0,2.7511,2.7566,2.729,2.7345,4322900.0
2008-08-05 10:30:00,4.95,4.96,4.87,4.94,2105800.0,2.7345,2.74,2.6903,2.729,2105800.0
2008-08-05 11:00:00,4.94,4.96,4.93,4.96,2371900.0,2.729,2.74,2.7235,2.74,2371900.0
2008-08-05 11:30:00,4.96,4.97,4.94,4.95,3042500.0,2.74,2.7456,2.729,2.7345,3042500.0
2008-08-05 12:00:00,4.95,4.96,4.93,4.95,1922800.0,2.7345,2.74,2.7235,2.7345,1922800.0
2008-08-05 12:30:00,4.95,4.96,4.94,4.94,1614700.0,2.7345,2.74,2.729,2.729,1614700.0
2008-08-05 13:00:00,4.95,4.96,4.88,4.92,5587100.0,2.7345,2.74,2.6958,2.7179,5587100.0
2008-08-05 13:30:00,4.92,4.99,4.91,4.92,7993600.0,2.7179,2.7566,2.7124,2.7179,7993600.0
2008-08-05 14:00:00,4.92,4.94,4.88,4.94,3773700.0,2.7179,2.729,2.6958,2.729,3773700.0
2008-08-05 14:30:00,4.94,5.01,4.93,5.0,4404100.0,2.729,2.7677,2.7235,2.7621,4404100.0
2008-08-05 15:00:00,5.0,5.04,4.97,5.02,3242100.0,2.7621,2.7842,2.7456,2.7732,3242100.0
2008-08-05 15:30:00,5.03,5.08,5.02,5.07,5306000.0,2.7787,2.8063,2.7732,2.8008,5306000.0
2008-08-06 09:30:00,5.1,5.1,4.96,4.99,3296600.0,2.8174,2.8174,2.74,2.7566,3296600.0
2008-08-06 10:00:00,5.0,5.01,4.93,4.93,2534600.0,2.7621,2.7677,2.7235,2.7235,2534600.0
2008-08-06 10:30:00,4.93,4.96,4.9,4.93,3556600.0,2.7235,2.74,2.7069,2.7235,3556600.0
2008-08-06 11:00:00,4.92,4.98,4.9,4.97,4205900.0,2.7179,2.7511,2.7069,2.7456,4205900.0
2008-08-06 11:30:00,4.98,5.01,4.95,4.96,3898700.0,2.7511,2.7677,2.7345,2.74,3898700.0
2008-08-06 12:00:00,4.96,5.0,4.96,4.99,1454100.0,2.74,2.7621,2.74,2.7566,1454100.0
2008-08-06 12:30:00,5.0,5.0,4.96,4.97,1181400.0,2.7621,2.7621,2.74,2.7456,1181400.0
2008-08-06 13:00:00,4.97,5.0,4.96,4.99,1695900.0,2.7456,2.7621,2.74,2.7566,1695900.0
2008-08-06 13:30:00,5.0,5.0,4.97,4.97,1584700.0,2.7621,2.7621,2.7456,2.7456,1584700.0
2008-08-06 14:00:00,4.98,5.0,4.97,4.98,1433700.0,2.7511,2.7621,2.7456,2.7511,1433700.0
2008-08-06 14:30:00,4.99,5.0,4.96,5.0,4379700.0,2.7566,2.7621,2.74,2.7621,4379700.0
2008-08-06 15:00:00,5.0,5.0,4.97,4.97,2530200.0,2.7621,2.7621,2.7456,2.7456,2530200.0
2008-08-06 15:30:00,4.97,5.0,4.9,4.93,6476600.0,2.7456,2.7621,2.7069,2.7235,6476600.0
2008-08-07 09:30:00,4.91,5.0,4.9,4.92,2901200.0,2.7124,2.7621,2.7069,2.7179,2901200.0
2008-08-07 10:00:00,4.92,5.02,4.92,4.98,3247100.0,2.7179,2.7732,2.7179,2.7511,3247100.0
2008-08-07 10:30:00,4.98,4.99,4.97,4.99,1767200.0,2.7511,2.7566,2.7456,2.7566,1767200.0
2008-08-07 11:00:00,4.99,4.99,4.97,4.98,939700.0,2.7566,2.7566,2.7456,2.7511,939700.0
2008-08-07 11:30:00,4.99,5.0,4.92,4.92,2115400.0,2.7566,2.7621,2.7179,2.7179,2115400.0
2008-08-07 12:00:00,4.92,4.94,4.87,4.93,2846900.0,2.7179,2.729,2.6903,2.7235,2846900.0
2008-08-07 12:30:00,4.94,5.02,4.92,5.02,2269200.0,2.729,2.7732,2.7179,2.7732,2269200.0
2008-08-07 13:00:00,5.02,5.02,5.0,5.02,1938400.0,2.7732,2.7732,2.7621,2.7732,1938400.0
2008-08-07 13:30:00,5.01,5.05,5.01,5.03,1735400.0,2.7677,2.7898,2.7677,2.7787,1735400.0
2008-08-07 14:00:00,5.03,5.03,4.99,4.99,831900.0,2.7787,2.7787,2.7566,2.7566,831900.0
2008-08-07 14:30:00,5.0,5.01,4.93,4.94,2481500.0,2.7621,2.7677,2.7235,2.729,2481500.0
2008-08-07 15:00:00,4.94,4.96,4.91,4.94,4143300.0,2.729,2.74,2.7124,2.729,4143300.0
2008-08-07 15:30:00,4.94,4.94,4.83,4.88,7533000.0,2.729,2.729,2.6682,2.6958,7533000.0
2008-08-08 09:30:00,4.92,4.97,4.85,4.94,2484200.0,2.7179,2.7456,2.6793,2.729,2484200.0
2008-08-08 10:00:00,4.94,5.05,4.94,5.04,6085400.0,2.729,2.7898,2.729,2.7842,6085400.0
2008-08-08 10:30:00,5.03,5.1,5.03,5.08,3114800.0,2.7787,2.8174,2.7787,2.8063,3114800.0
2008-08-08 11:00:00,5.09,5.13,5.08,5.12,2574700.0,2.8119,2.8339,2.8063,2.8284,2574700.0
2008-08-08 11:30:00,5.12,5.2,5.11,5.19,3486400.0,2.8284,2.8726,2.8229,2.8671,3486400.0
2008-08-08 12:00:00,5.19,5.2,5.14,5.14,2428000.0,2.8671,2.8726,2.8395,2.8395,2428000.0
2008-08-08 12:30:00,5.14,5.17,5.14,5.15,1730200.0,2.8395,2.856,2.8395,2.845,1730200.0
2008-08-08 13:00:00,5.15,5.18,5.15,5.17,1416000.0,2.845,2.8616,2.845,2.856,1416000.0
2008-08-08 13:30:00,5.18,5.2,5.15,5.16,2803500.0,2.8616,2.8726,2.845,2.8505,2803500.0
2008-08-08 14:00:00,5.16,5.23,5.15,5.23,2079600.0,2.8505,2.8892,2.845,2.8892,2079600.0
2008-08-08 14:30:00,5.22,5.25,5.2,5.22,2827900.0,2.8837,2.9002,2.8726,2.8837,2827900.0
2008-08-08 15:00:00,5.22,5.36,5.22,5.26,5232900.0,2.8837,2.961,2.8837,2.9058,5232900.0
2008-08-08 15:30:00,5.26,5.28,5.2,5.23,5920400.0,2.9058,2.9168,2.8726,2.8892,5920400.0
2008-08-11 09:30:00,5.24,5.27,5.19,5.25,2363800.0,2.8947,2.9113,2.8671,2.9002,2363800.0
2008-08-11 10:00:00,5.25,5.25,5.22,5.23,1158700.0,2.9002,2.9002,2.8837,2.8892,1158700.0
2008-08-11 10:30:00,5.22,5.23,5.18,5.2,1304300.0,2.8837,2.8892,2.8616,2.8726,1304300.0
2008-08-11 11:00:00,5.2,5.22,5.19,5.22,1280900.0,2.8726,2.8837,2.8671,2.8837,1280900.0
2008-08-11 11:30:00,5.22,5.33,5.21,5.31,2957600.0,2.8837,2.9444,2.8781,2.9334,2957600.0
2008-08-11 12:00:00,5.31,5.39,5.31,5.39,2834900.0,2.9334,2.9776,2.9334,2.9776,2834900.0
2008-08-11 12:30:00,5.38,5.42,5.38,5.4,3089400.0,2.9721,2.9942,2.9721,2.9831,3089400.0
2008-08-11 13:00:00,5.39,5.48,5.39,5.48,3917300.0,2.9776,3.0273,2.9776,3.0273,3917300.0
2008-08-11 13:30:00,5.48,5.5,5.44,5.47,3128100.0,3.0273,3.0383,3.0052,3.0218,3128100.0
2008-08-11 14:00:00,5.47,5.49,5.38,5.39,2741300.0,3.0218,3.0328,2.9721,2.9776,2741300.0
2008-08-11 14:30:00,5.39,5.4,5.19,5.24,5078300.0,2.9776,2.9831,2.8671,2.8947,5078300.0
2008-08-11 15:00:00,5.24,5.27,5.2,5.21,3037400.0,2.8947,2.9113,2.8726,2.8781,3037400.0
2008-08-11 15:30:00,5.2,5.21,5.12,5.18,7142900.0,2.8726,2.8781,2.8284,2.8616,7142900.0
2008-08-12 09:30:00,5.24,5.4,5.16,5.38,3914500.0,2.8947,2.9831,2.8505,2.9721,3914500.0
2008-08-12 10:00:00,5.37,5.45,5.25,5.27,3652200.0,2.9665,3.0107,2.9002,2.9113,3652200.0
2008-08-12 10:30:00,5.27,5.28,5.18,5.25,3199900.0,2.9113,2.9168,2.8616,2.9002,3199900.0
2008-08-12 11:00:00,5.25,5.35,5.24,5.34,1856100.0,2.9002,2.9555,2.8947,2.95,1856100.0
2008-08-12 11:30:00,5.34,5.37,5.31,5.31,1527700.0,2.95,2.9665,2.9334,2.9334,1527700.0
2008-08-12 12:00:00,5.32,5.35,5.31,5.35,1111000.0,2.9389,2.9555,2.9334,2.9555,1111000.0
2008-08-12 12:30:00,5.35,5.38,5.32,5.38,2436100.0,2.9555,2.9721,2.9389,2.9721,2436100.0
2008-08-12 13:00:00,5.38,5.41,5.31,5.32,3087400.0,2.9721,2.9886,2.9334,2.9389,3087400.0
2008-08-12 13:30:00,5.32,5.33,5.21,5.23,3281500.0,2.9389,2.9444,2.8781,2.8892,3281500.0
2008-08-12 14:00:00,5.23,5.25,5.21,5.24,2309000.0,2.8892,2.9002,2.8781,2.8947,2309000.0
2008-08-12 14:30:00,5.25,5.26,5.2,5.2,2154200.0,2.9002,2.9058,2.8726,2.8726,2154200.0
2008-08-12 15:00:00,5.2,5.21,5.18,5.19,3432400.0,2.8726,2.8781,2.8616,2.8671,3432400.0
2008-08-12 15:30:00,5.19,5.21,5.17,5.21,3849800.0,2.8671,2.8781,2.856,2.8781,3849800.0
2008-08-13 09:30:00,5.27,5.27,5.17,5.22,2404800.0,2.9113,2.9113,2.856,2.8837,2404800.0
2008-08-13 10:00:00,5.22,5.22,5.06,5.07,3698700.0,2.8837,2.8837,2.7953,2.8008,3698700.0
2008-08-13 10:30:00,5.07,5.09,4.98,4.98,6088300.0,2.8008,2.8119,2.7511,2.7511,6088300.0
2008-08-13 11:00:00,4.98,4.99,4.87,4.92,5863500.0,2.7511,2.7566,2.6903,2.7179,5863500.0
2008-08-13 11:30:00,4.92,4.94,4.84,4.86,5907500.0,2.7179,2.729,2.6737,2.6848,5907500.0
2008-08-13 12:00:00,4.86,4.9,4.83,4.86,4607700.0,2.6848,2.7069,2.6682,2.6848,4607700.0
2008-08-13 12:30:00,4.87,4.9,4.84,4.86,4583900.0,2.6903,2.7069,2.6737,2.6848,4583900.0
2008-08-13 13:00:00,4.85,4.88,4.82,4.85,3854600.0,2.6793,2.6958,2.6627,2.6793,3854600.0
2008-08-13 13:30:00,4.84,4.92,4.84,4.89,6720000.0,2.6737,2.7179,2.6737,2.7014,6720000.0
2008-08-13 14:00:00,4.89,4.93,4.88,4.89,3181200.0,2.7014,2.7235,2.6958,2.7014,3181200.0
2008-08-13 14:30:00,4.9,5.05,4.89,5.05,5104300.0,2.7069,2.7898,2.7014,2.7898,5104300.0
2008-08-13 15:00:00,5.05,5.06,4.92,4.93,6341900.0,2.7898,2.7953,2.7179,2.7235,6341900.0
2008-08-13 15:30:00,4.92,4.93,4.87,4.89,8093600.0,2.7179,2.7235,2.6903,2.7014,8093600.0
2008-08-14 09:30:00,4.94,5.05,4.93,5.01,4203700.0,2.729,2.7898,2.7235,2.7677,4203700.0
2008-08-14 10:00:00,5.01,5.04,4.99,5.04,1994100.0,2.7677,2.7842,2.7566,2.7842,1994100.0
2008-08-14 10:30:00,5.04,5.11,5.04,5.1,3336200.0,2.7842,2.8229,2.7842,2.8174,3336200.0
2008-08-14 11:00:00,5.1,5.1,5.06,5.08,1850500.0,2.8174,2.8174,2.7953,2.8063,1850500.0
2008-08-14 11:30:00,5.08,5.09,5.07,5.08,849800.0,2.8063,2.8119,2.8008,2.8063,849800.0
2008-08-14 12:00:00,5.08,5.14,5.08,5.09,2797500.0,2.8063,2.8395,2.8063,2.8119,2797500.0
2008-08-14 12:30:00,5.09,5.2,5.08,5.18,3885600.0,2.8119,2.8726,2.8063,2.8616,3885600.0
2008-08-14 13:00:00,5.19,5.19,5.05,5.08,3706900.0,2.8671,2.8671,2.7898,2.8063,3706900.0
2008-08-14 13:30:00,5.09,5.12,5.07,5.11,4108500.0,2.8119,2.8284,2.8008,2.8229,4108500.0
2008-08-14 14:00:00,5.11,5.12,5.08,5.08,1570800.0,2.8229,2.8284,2.8063,2.8063,1570800.0
2008-08-14 14:30:00,5.09,5.11,5.05,5.05,1741700.0,2.8119,2.8229,2.7898,2.7898,1741700.0
2008-08-14 15:00:00,5.05,5.11,5.03,5.08,2759700.0,2.7898,2.8229,2.7787,2.8063,2759700.0
2008-08-14 15:30:00,5.07,5.13,5.07,5.1,4692700.0,2.8008,2.8339,2.8008,2.8174,4692700.0
2008-08-15 09:30:00,5.2,5.22,5.14,5.18,4331100.0,2.8726,2.8837,2.8395,2.8616,4331100.0
2008-08-15 10:00:00,5.17,5.18,5.11,5.13,4785200.0,2.856,2.8616,2.8229,2.8339,4785200.0
2008-08-15 10:30:00,5.14,5.18,5.11,5.18,2491200.0,2.8395,2.8616,2.8229,2.8616,2491200.0
2008-08-15 11:00:00,5.17,5.21,5.17,5.19,4193000.0,2.856,2.8781,2.856,2.8671,4193000.0
2008-08-15 11:30:00,5.19,5.19,5.13,5.15,1869100.0,2.8671,2.8671,2.8339,2.845,1869100.0
2008-08-15 12:00:00,5.14,5.16,5.12,5.12,1189800.0,2.8395,2.8505,2.8284,2.8284,1189800.0
2008-08-15 12:30:00,5.12,5.14,5.12,5.14,511600.0,2.8284,2.8395,2.8284,2.8395,511600.0
2008-08-15 13:00:00,5.14,5.14,5.1,5.1,921300.0,2.8395,2.8395,2.8174,2.8174,921300.0
2008-08-15 13:30:00,5.11,5.13,5.1,5.1,971100.0,2.8229,2.8339,2.8174,2.8174,971100.0
2008-08-15 14:00:00,5.11,5.11,5.06,5.06,2315800.0,2.8229,2.8229,2.7953,2.7953,2315800.0
2008-08-15 14:30:00,5.06,5.09,5.04,5.07,2229300.0,2.7953,2.8119,2.7842,2.8008,2229300.0
2008-08-15 15:00:00,5.08,5.1,5.05,5.09,2305700.0,2.8063,2.8174,2.7898,2.8119,2305700.0
2008-08-15 15:30:00,5.09,5.11,5.05,5.1,3569900.0,2.8119,2.8229,2.7898,2.8174,3569900.0
2008-08-18 09:30:00,5.13,5.13,4.96,5.0,4367000.0,2.8339,2.8339,2.74,2.7621,4367000.0
2008-08-18 10:00:00,5.0,5.02,4.95,5.0,3839800.0,2.7621,2.7732,2.7345,2.7621,3839800.0
2008-08-18 10:30:00,4.99,5.03,4.97,4.99,2672000.0,2.7566,2.7787,2.7456,2.7566,2672000.0
2008-08-18 11:00:00,4.99,5.01,4.98,5.0,1191300.0,2.7566,2.7677,2.7511,2.7621,1191300.0
2008-08-18 11:30:00,5.01,5.01,4.96,4.96,980500.0,2.7677,2.7677,2.74,2.74,980500.0
2008-08-18 12:00:00,4.97,4.98,4.95,4.97,1861000.0,2.7456,2.7511,2.7345,2.7456,1861000.0
2008-08-18 12:30:00,4.97,4.98,4.91,4.91,2344300.0,2.7456,2.7511,2.7124,2.7124,2344300.0
2008-08-18 13:00:00,4.92,4.94,4.9,4.91,1829800.0,2.7179,2.729,2.7069,2.7124,1829800.0
2008-08-18 13:30:00,4.91,4.92,4.9,4.9,2516200.0,2.7124,2.7179,2.7069,2.7069,2516200.0
2008-08-18 14:00:00,4.91,4.91,4.88,4.91,2778600.0,2.7124,2.7124,2.6958,2.7124,2778600.0
2008-08-18 14:30:00,4.91,4.92,4.89,4.9,2966800.0,2.7124,2.7179,2.7014,2.7069,2966800.0
2008-08-18 15:00:00,4.91,4.91,4.88,4.9,2512800.0,2.7124,2.7124,2.6958,2.7069,2512800.0
2008-08-18 15:30:00,4.89,4.92,4.88,4.9,5360300.0,2.7014,2.7179,2.6958,2.7069,5360300.0
2008-08-19 09:30:00,4.9,4.9,4.8,4.81,3963700.0,2.7069,2.7069,2.6516,2.6572,3963700.0
2008-08-19 10:00:00,4.82,4.83,4.78,4.79,4317700.0,2.6627,2.6682,2.6406,2.6461,4317700.0
2008-08-19 10:30:00,4.79,4.8,4.79,4.8,1615100.0,2.6461,2.6516,2.6461,2.6516,1615100.0
2008-08-19 11:00:00,4.79,4.81,4.75,4.75,5012100.0,2.6461,2.6572,2.624,2.624,5012100.0
2008-08-19 11:30:00,4.75,4.77,4.74,4.74,3488200.0,2.624,2.6351,2.6185,2.6185,3488200.0
2008-08-19 12:00:00,4.74,4.8,4.74,4.74,2040200.0,2.6185,2.6516,2.6185,2.6185,2040200.0
2008-08-19 12:30:00,4.74,4.76,4.74,4.74,3148400.0,2.6185,2.6296,2.6185,2.6185,3148400.0
2008-08-19 13:00:00,4.75,4.77,4.74,4.77,1665100.0,2.624,2.6351,2.6185,2.6351,1665100.0
2008-08-19 13:30:00,4.77,4.77,4.74,4.75,1963200.0,2.6351,2.6351,2.6185,2.624,1963200.0
2008-08-19 14:00:00,4.75,4.75,4.73,4.75,1752900.0,2.624,2.624,2.613,2.624,1752900.0
2008-08-19 14:30:00,4.74,4.75,4.73,4.75,2299200.0,2.6185,2.624,2.613,2.624,2299200.0
2008-08-19 15:00:00,4.75,4.75,4.72,4.74,2721700.0,2.624,2.624,2.6075,2.6185,2721700.0
2008-08-19 15:30:00,4.74,4.75,4.7,4.74,4516900.0,2.6185,2.624,2.5964,2.6185,4516900.0
2008-08-20 09:30:00,4.8,4.83,4.71,4.74,3692200.0,2.6516,2.6682,2.6019,2.6185,3692200.0
2008-08-20 10:00:00,4.74,4.75,4.72,4.72,2337300.0,2.6185,2.624,2.6075,2.6075,2337300.0
2008-08-20 10:30:00,4.73,4.75,4.68,4.74,4468000.0,2.613,2.624,2.5854,2.6185,4468000.0
2008-08-20 11:00:00,4.74,4.74,4.7,4.73,2695200.0,2.6185,2.6185,2.5964,2.613,2695200.0
2008-08-20 11:30:00,4.72,4.73,4.69,4.69,1956100.0,2.6075,2.613,2.5909,2.5909,1956100.0
2008-08-20 12:00:00,4.69,4.7,4.6,4.66,5113100.0,2.5909,2.5964,2.5412,2.5743,5113100.0
2008-08-20 12:30:00,4.66,4.67,4.59,4.6,3292700.0,2.5743,2.5798,2.5356,2.5412,3292700.0
2008-08-20 13:00:00,4.6,4.6,4.56,4.57,3279900.0,2.5412,2.5412,2.5191,2.5246,3279900.0
2008-08-20 13:30:00,4.57,4.59,4.55,4.55,4054100.0,2.5246,2.5356,2.5135,2.5135,4054100.0
2008-08-20 14:00:00,4.55,4.62,4.54,4.56,2992900.0,2.5135,2.5522,2.508,2.5191,2992900.0
2008-08-20 14:30:00,4.56,4.56,4.52,4.54,3691900.0,2.5191,2.5191,2.497,2.508,3691900.0
2008-08-20 15:00:00,4.54,4.58,4.53,4.55,3107500.0,2.508,2.5301,2.5025,2.5135,3107500.0
2008-08-20 15:30:00,4.56,4.61,4.53,4.6,7480500.0,2.5191,2.5467,2.5025,2.5412,7480500.0
2008-08-21 09:30:00,4.54,4.58,4.5,4.52,5173600.0,2.508,2.5301,2.4859,2.497,5173600.0
2008-08-21 10:00:00,4.52,4.53,4.48,4.48,12213400.0,2.497,2.5025,2.4749,2.4749,12213400.0
2008-08-21 10:30:00,4.48,4.49,4.41,4.44,6422600.0,2.4749,2.4804,2.4362,2.4528,6422600.0
2008-08-21 11:00:00,4.44,4.52,4.43,4.52,2522500.0,2.4528,2.497,2.4473,2.497,2522500.0
2008-08-21 11:30:00,4.52,4.54,4.49,4.5,2465000.0,2.497,2.508,2.4804,2.4859,2465000.0
2008-08-21 12:00:00,4.5,4.51,4.48,4.5,1717500.0,2.4859,2.4914,2.4749,2.4859,1717500.0
2008-08-21 12:30:00,4.49,4.5,4.49,4.5,720500.0,2.4804,2.4859,2.4804,2.4859,720500.0
2008-08-21 13:00:00,4.49,4.5,4.48,4.5,2104300.0,2.4804,2.4859,2.4749,2.4859,2104300.0
2008-08-21 13:30:00,4.5,4.52,4.48,4.5,2457500.0,2.4859,2.497,2.4749,2.4859,2457500.0
2008-08-21 14:00:00,4.49,4.5,4.45,4.47,3164300.0,2.4804,2.4859,2.4583,2.4693,3164300.0
2008-08-21 14:30:00,4.46,4.51,4.46,4.49,3007700.0,2.4638,2.4914,2.4638,2.4804,3007700.0
2008-08-21 15:00:00,4.49,4.5,4.4,4.41,7756600.0,2.4804,2.4859,2.4307,2.4362,7756600.0
2008-08-21 15:30:00,4.41,4.43,4.4,4.41,9675100.0,2.4362,2.4473,2.4307,2.4362,9675100.0
2008-08-22 09:30:00,4.53,4.6,4.5,4.51,4525200.0,2.5025,2.5412,2.4859,2.4914,4525200.0
2008-08-22 10:00:00,4.52,4.53,4.45,4.46,3866100.0,2.497,2.5025,2.4583,2.4638,3866100.0
2008-08-22 10:30:00,4.46,4.48,4.41,4.43,8529100.0,2.4638,2.4749,2.4362,2.4473,8529100.0
2008-08-22 11:00:00,4.43,4.46,4.38,4.4,4632600.0,2.4473,2.4638,2.4196,2.4307,4632600.0
2008-08-22 11:30:00,4.4,4.41,4.37,4.39,2175700.0,2.4307,2.4362,2.4141,2.4252,2175700.0
2008-08-22 12:00:00,4.38,4.39,4.35,4.36,8395900.0,2.4196,2.4252,2.4031,2.4086,8395900.0
2008-08-22 12:30:00,4.36,4.38,4.35,4.35,3208500.0,2.4086,2.4196,2.4031,2.4031,3208500.0
2008-08-22 13:00:00,4.35,4.4,4.35,4.4,2918900.0,2.4031,2.4307,2.4031,2.4307,2918900.0
2008-08-22 13:30:00,4.39,4.44,4.39,4.4,2766200.0,2.4252,2.4528,2.4252,2.4307,2766200.0
2008-08-22 14:00:00,4.41,4.42,4.39,4.41,2528400.0,2.4362,2.4417,2.4252,2.4362,2528400.0
2008-08-22 14:30:00,4.4,4.46,4.4,4.44,2174500.0,2.4307,2.4638,2.4307,2.4528,2174500.0
2008-08-22 15:00:00,4.43,4.48,4.42,4.45,3387700.0,2.4473,2.4749,2.4417,2.4583,3387700.0
2008-08-22 15:30:00,4.46,4.49,4.44,4.46,4785300.0,2.4638,2.4804,2.4528,2.4638,4785300.0
2008-08-25 09:30:00,4.46,4.52,4.43,4.43,3201400.0,2.4638,2.497,2.4473,2.4473,3201400.0
2008-08-25 10:00:00,4.44,4.46,4.4,4.44,2993500.0,2.4528,2.4638,2.4307,2.4528,2993500.0
2008-08-25 10:30:00,4.43,4.45,4.4,4.41,2409400.0,2.4473,2.4583,2.4307,2.4362,2409400.0
2008-08-25 11:00:00,4.41,4.41,4.35,4.37,3678200.0,2.4362,2.4362,2.4031,2.4141,3678200.0
2008-08-25 11:30:00,4.37,4.38,4.34,4.34,4468600.0,2.4141,2.4196,2.3975,2.3975,4468600.0
2008-08-25 12:00:00,4.34,4.35,4.3,4.31,6334100.0,2.3975,2.4031,2.3754,2.381,6334100.0
2008-08-25 12:30:00,4.31,4.35,4.25,4.29,11676300.0,2.381,2.4031,2.3478,2.3699,11676300.0
2008-08-25 13:00:00,4.28,4.31,4.26,4.29,4043700.0,2.3644,2.381,2.3533,2.3699,4043700.0
2008-08-25 13:30:00,4.29,4.29,4.25,4.26,5811600.0,2.3699,2.3699,2.3478,2.3533,5811600.0
2008-08-25 14:00:00,4.26,4.36,4.25,4.32,8018800.0,2.3533,2.4086,2.3478,2.3865,8018800.0
2008-08-25 14:30:00,4.33,4.38,4.32,4.36,2730500.0,2.392,2.4196,2.3865,2.4086,2730500.0
2008-08-25 15:00:00,4.37,4.38,4.33,4.36,4260100.0,2.4141,2.4196,2.392,2.4086,4260100.0
2008-08-25 15:30:00,4.36,4.4,4.35,4.4,9198200.0,2.4086,2.4307,2.4031,2.4307,9198200.0
2008-08-26 09:30:00,4.43,4.43,4.27,4.3,5292500.0,2.4473,2.4473,2.3589,2.3754,5292500.0
2008-08-26 10:00:00,4.3,4.34,4.29,4.33,2522800.0,2.3754,2.3975,2.3699,2.392,2522800.0
2008-08-26 10:30:00,4.32,4.39,4.32,4.37,2769000.0,2.3865,2.4252,2.3865,2.4141,2769000.0
2008-08-26 11:00:00,4.37,4.38,4.33,4.34,912000.0,2.4141,2.4196,2.392,2.3975,912000.0
2008-08-26 11:30:00,4.34,4.34,4.29,4.32,3836300.0,2.3975,2.3975,2.3699,2.3865,3836300.0
2008-08-26 12:00:00,4.31,4.36,4.3,4.34,12574500.0,2.381,2.4086,2.3754,2.3975,12574500.0
2008-08-26 12:30:00,4.33,4.34,4.3,4.31,954100.0,2.392,2.3975,2.3754,2.381,954100.0
2008-08-26 13:00:00,4.31,4.35,4.31,4.33,1700600.0,2.381,2.4031,2.381,2.392,1700600.0
2008-08-26 13:30:00,4.33,4.34,4.31,4.34,1675300.0,2.392,2.3975,2.381,2.3975,1675300.0
2008-08-26 14:00:00,4.34,4.34,4.29,4.3,2884800.0,2.3975,2.3975,2.3699,2.3754,2884800.0
2008-08-26 14:30:00,4.3,4.31,4.29,4.31,1943100.0,2.3754,2.381,2.3699,2.381,1943100.0
2008-08-26 15:00:00,4.3,4.32,4.29,4.31,2576300.0,2.3754,2.3865,2.3699,2.381,2576300.0
2008-08-26 15:30:00,4.31,4.35,4.31,4.33,8824400.0,2.381,2.4031,2.381,2.392,8824400.0
2008-08-27 09:30:00,4.35,4.4,4.33,4.35,4024800.0,2.4031,2.4307,2.392,2.4031,4024800.0
2008-08-27 10:00:00,4.34,4.42,4.33,4.41,3887100.0,2.3975,2.4417,2.392,2.4362,3887100.0
2008-08-27 10:30:00,4.41,4.42,4.35,4.35,2794000.0,2.4362,2.4417,2.4031,2.4031,2794000.0
2008-08-27 11:00:00,4.36,4.37,4.35,4.35,1671500.0,2.4086,2.4141,2.4031,2.4031,1671500.0
2008-08-27 11:30:00,4.35,4.38,4.33,4.36,2845100.0,2.4031,2.4196,2.392,2.4086,2845100.0
2008-08-27 12:00:00,4.36,4.36,4.31,4.33,3877400.0,2.4086,2.4086,2.381,2.392,3877400.0
2008-08-27 12:30:00,4.33,4.41,4.33,4.39,6238600.0,2.392,2.4362,2.392,2.4252,6238600.0
2008-08-27 13:00:00,4.39,4.4,4.35,4.36,3754700.0,2.4252,2.4307,2.4031,2.4086,3754700.0
2008-08-27 13:30:00,4.36,4.37,4.32,4.32,2530600.0,2.4086,2.4141,2.3865,2.3865,2530600.0
2008-08-27 14:00:00,4.32,4.33,4.3,4.3,4758000.0,2.3865,2.392,2.3754,2.3754,4758000.0
2008-08-27 14:30:00,4.3,4.32,4.28,4.28,6057600.0,2.3754,2.3865,2.3644,2.3644,6057600.0
2008-08-27 15:00:00,4.27,4.29,4.25,4.26,8696200.0,2.3589,2.3699,2.3478,2.3533,8696200.0
2008-08-27 15:30:00,4.25,4.35,4.24,4.27,16499100.0,2.3478,2.4031,2.3423,2.3589,16499100.0
2008-08-28 09:30:00,4.3,4.32,4.25,4.27,4435800.0,2.3754,2.3865,2.3478,2.3589,4435800.0
2008-08-28 10:00:00,4.28,4.3,4.25,4.3,3661000.0,2.3644,2.3754,2.3478,2.3754,3661000.0
2008-08-28 10:30:00,4.3,4.31,4.28,4.3,4426200.0,2.3754,2.381,2.3644,2.3754,4426200.0
2008-08-28 11:00:00,4.29,4.3,4.28,4.3,3351300.0,2.3699,2.3754,2.3644,2.3754,3351300.0
2008-08-28 11:30:00,4.3,4.39,4.29,4.37,7458800.0,2.3754,2.4252,2.3699,2.4141,7458800.0
2008-08-28 12:00:00,4.37,4.38,4.32,4.38,3790800.0,2.4141,2.4196,2.3865,2.4196,3790800.0
2008-08-28 12:30:00,4.37,4.38,4.34,4.35,2887800.0,2.4141,2.4196,2.3975,2.4031,2887800.0
2008-08-28 13:00:00,4.35,4.37,4.34,4.36,1860400.0,2.4031,2.4141,2.3975,2.4086,1860400.0
2008-08-28 13:30:00,4.37,4.39,4.36,4.39,2940900.0,2.4141,2.4252,2.4086,2.4252,2940900.0
2008-08-28 14:00:00,4.38,4.43,4.37,4.39,5130000.0,2.4196,2.4473,2.4141,2.4252,5130000.0
2008-08-28 14:30:00,4.39,4.44,4.38,4.43,2314800.0,2.4252,2.4528,2.4196,2.4473,2314800.0
2008-08-28 15:00:00,4.43,4.44,4.38,4.39,2875700.0,2.4473,2.4528,2.4196,2.4252,2875700.0
2008-08-28 15:30:00,4.4,4.4,4.36,4.4,6058700.0,2.4307,2.4307,2.4086,2.4307,6058700.0
2008-08-29 09:30:00,4.38,4.42,4.35,4.39,2210600.0,2.4196,2.4417,2.4031,2.4252,2210600.0
2008-08-29 10:00:00,4.39,4.39,4.36,4.37,2370000.0,2.4252,2.4252,2.4086,2.4141,2370000.0
2008-08-29 10:30:00,4.37,4.38,4.35,4.38,1935600.0,2.4141,2.4196,2.4031,2.4196,1935600.0
2008-08-29 11:00:00,4.38,4.47,4.37,4.46,3259600.0,2.4196,2.4693,2.4141,2.4638,3259600.0
2008-08-29 11:30:00,4.46,4.5,4.44,4.49,3422300.0,2.4638,2.4859,2.4528,2.4804,3422300.0
2008-08-29 12:00:00,4.49,4.5,4.48,4.49,1866200.0,2.4804,2.4859,2.4749,2.4804,1866200.0
2008-08-29 12:30:00,4.49,4.53,4.49,4.52,2667400.0,2.4804,2.5025,2.4804,2.497,2667400.0
2008-08-29 13:00:00,4.53,4.59,4.53,4.58,3659000.0,2.5025,2.5356,2.5025,2.5301,3659000.0
2008-08-29 13:30:00,4.57,4.59,4.56,4.57,2727400.0,2.5246,2.5356,2.5191,2.5246,2727400.0
2008-08-29 14:00:00,4.56,4.59,4.54,4.56,2696600.0,2.5191,2.5356,2.508,2.5191,2696600.0
2008-08-29 14:30:00,4.55,4.56,4.54,4.55,1274500.0,2.5135,2.5191,2.508,2.5135,1274500.0
2008-08-29 15:00:00,4.55,4.55,4.49,4.51,2463300.0,2.5135,2.5135,2.4804,2.4914,2463300.0
2008-08-29 15:30:00,4.5,4.53,4.49,4.52,4290600.0,2.4859,2.5025,2.4804,2.497,4290600.0
2008-09-02 09:30:00,4.69,4.81,4.66,4.7,10648900.0,2.5909,2.6572,2.5743,2.5964,10648900.0
2008-09-02 10:00:00,4.7,4.7,4.58,4.61,6691000.0,2.5964,2.5964,2.5301,2.5467,6691000.0
2008-09-02 10:30:00,4.61,4.67,4.56,4.66,4267300.0,2.5467,2.5798,2.5191,2.5743,4267300.0
2008-09-02 11:00:00,4.66,4.7,4.65,4.7,3141400.0,2.5743,2.5964,2.5688,2.5964,3141400.0
2008-09-02 11:30:00,4.7,4.71,4.65,4.67,2762900.0,2.5964,2.6019,2.5688,2.5798,2762900.0
2008-09-02 12:00:00,4.67,4.67,4.61,4.61,1029200.0,2.5798,2.5798,2.5467,2.5467,1029200.0
2008-09-02 12:30:00,4.62,4.62,4.57,4.57,2263500.0,2.5522,2.5522,2.5246,2.5246,2263500.0
2008-09-02 13:00:00,4.57,4.58,4.52,4.58,3719100.0,2.5246,2.5301,2.497,2.5301,3719100.0
2008-09-02 13:30:00,4.58,4.62,4.54,4.54,1729200.0,2.5301,2.5522,2.508,2.508,1729200.0
2008-09-02 14:00:00,4.55,4.57,4.54,4.56,1989600.0,2.5135,2.5246,2.508,2.5191,1989600.0
2008-09-02 14:30:00,4.55,4.56,4.47,4.49,3355500.0,2.5135,2.5191,2.4693,2.4804,3355500.0
2008-09-02 15:00:00,4.49,4.51,4.45,4.5,2881200.0,2.4804,2.4914,2.4583,2.4859,2881200.0
2008-09-02 15:30:00,4.5,4.56,4.47,4.54,7242600.0,2.4859,2.5191,2.4693,2.508,7242600.0
2008-09-03 09:30:00,4.55,4.64,4.55,4.6,3536400.0,2.5135,2.5633,2.5135,2.5412,3536400.0
2008-09-03 10:00:00,4.61,4.64,4.58,4.61,2357300.0,2.5467,2.5633,2.5301,2.5467,2357300.0
2008-09-03 10:30:00,4.61,4.69,4.61,4.66,3360600.0,2.5467,2.5909,2.5467,2.5743,3360600.0
2008-09-03 11:00:00,4.67,4.69,4.62,4.64,2309500.0,2.5798,2.5909,2.5522,2.5633,2309500.0
2008-09-03 11:30:00,4.64,4.65,4.61,4.62,1818200.0,2.5633,2.5688,2.5467,2.5522,1818200.0
2008-09-03 12:00:00,4.63,4.63,4.49,4.57,7002400.0,2.5577,2.5577,2.4804,2.5246,7002400.0
2008-09-03 12:30:00,4.57,4.61,4.57,4.58,1799700.0,2.5246,2.5467,2.5246,2.5301,1799700.0
2008-09-03 13:00:00,4.59,4.6,4.56,4.57,4123300.0,2.5356,2.5412,2.5191,2.5246,4123300.0
2008-09-03 13:30:00,4.57,4.59,4.55,4.55,8303500.0,2.5246,2.5356,2.5135,2.5135,8303500.0
2008-09-03 14:00:00,4.55,4.57,4.51,4.52,7768600.0,2.5135,2.5246,2.4914,2.497,7768600.0
2008-09-03 14:30:00,4.52,4.64,4.52,4.57,28273400.0,2.497,2.5633,2.497,2.5246,28273400.0
2008-09-03 15:00:00,4.57,4.6,4.55,4.55,3577600.0,2.5246,2.5412,2.5135,2.5135,3577600.0
2008-09-03 15:30:00,4.56,4.61,4.53,4.58,8266300.0,2.5191,2.5467,2.5025,2.5301,8266300.0
2008-09-04 09:30:00,4.54,4.56,4.48,4.54,12281800.0,2.508,2.5191,2.4749,2.508,12281800.0
2008-09-04 10:00:00,4.54,4.65,4.54,4.6,9889400.0,2.508,2.5688,2.508,2.5412,9889400.0
2008-09-04 10:30:00,4.59,4.62,4.52,4.53,8652500.0,2.5356,2.5522,2.497,2.5025,8652500.0
2008-09-04 11:00:00,4.53,4.55,4.41,4.47,9316700.0,2.5025,2.5135,2.4362,2.4693,9316700.0
2008-09-04 11:30:00,4.48,4.57,4.47,4.49,4308600.0,2.4749,2.5246,2.4693,2.4804,4308600.0
2008-09-04 12:00:00,4.49,4.53,4.49,4.5,4200600.0,2.4804,2.5025,2.4804,2.4859,4200600.0
2008-09-04 12:30:00,4.5,4.51,4.46,4.46,2294100.0,2.4859,2.4914,2.4638,2.4638,2294100.0
2008-09-04 13:00:00,4.46,4.48,4.45,4.47,2909900.0,2.4638,2.4749,2.4583,2.4693,2909900.0
2008-09-04 13:30:00,4.47,4.48,4.44,4.47,3903700.0,2.4693,2.4749,2.4528,2.4693,3903700.0
2008-09-04 14:00:00,4.46,4.48,4.44,4.45,7337200.0,2.4638,2.4749,2.4528,2.4583,7337200.0
2008-09-04 14:30:00,4.45,4.46,4.41,4.43,4454600.0,2.4583,2.4638,2.4362,2.4473,4454600.0
2008-09-04 15:00:00,4.44,4.47,4.43,4.47,5125400.0,2.4528,2.4693,2.4473,2.4693,5125400.0
2008-09-04 15:30:00,4.46,4.48,4.41,4.42,11003800.0,2.4638,2.4749,2.4362,2.4417,11003800.0
2008-09-05 09:30:00,4.37,4.41,4.32,4.35,4352400.0,2.4141,2.4362,2.3865,2.4031,4352400.0
2008-09-05 10:00:00,4.36,4.4,4.3,4.32,9887600.0,2.4086,2.4307,2.3754,2.3865,9887600.0
2008-09-05 10:30:00,4.32,4.32,4.26,4.29,6940900.0,2.3865,2.3865,2.3533,2.3699,6940900.0
2008-09-05 11:00:00,4.29,4.3,4.26,4.29,4152300.0,2.3699,2.3754,2.3533,2.3699,4152300.0
2008-09-05 11:30:00,4.28,4.33,4.27,4.31,4428900.0,2.3644,2.392,2.3589,2.381,4428900.0
2008-09-05 12:00:00,4.32,4.33,4.29,4.33,2338600.0,2.3865,2.392,2.3699,2.392,2338600.0
2008-09-05 12:30:00,4.32,4.36,4.32,4.34,2586800.0,2.3865,2.4086,2.3865,2.3975,2586800.0
2008-09-05 13:00:00,4.34,4.37,4.33,4.36,1853400.0,2.3975,2.4141,2.392,2.4086,1853400.0
2008-09-05 13:30:00,4.35,4.37,4.34,4.35,1015500.0,2.4031,2.4141,2.3975,2.4031,1015500.0
2008-09-05 14:00:00,4.35,4.35,4.32,4.35,3442000.0,2.4031,2.4031,2.3865,2.4031,3442000.0
2008-09-05 14:30:00,4.35,4.35,4.32,4.34,2061800.0,2.4031,2.4031,2.3865,2.3975,2061800.0
2008-09-05 15:00:00,4.35,4.35,4.32,4.32,4385200.0,2.4031,2.4031,2.3865,2.3865,4385200.0
2008-09-05 15:30:00,4.33,4.42,4.32,4.4,10792700.0,2.392,2.4417,2.3865,2.4307,10792700.0
2008-09-08 09:30:00,4.61,4.69,4.52,4.54,12461800.0,2.5467,2.5909,2.497,2.508,12461800.0
2008-09-08 10:00:00,4.55,4.59,4.48,4.5,7033400.0,2.5135,2.5356,2.4749,2.4859,7033400.0
2008-09-08 10:30:00,4.5,4.55,4.49,4.51,6287400.0,2.4859,2.5135,2.4804,2.4914,6287400.0
2008-09-08 11:00:00,4.51,4.52,4.43,4.43,4985300.0,2.4914,2.497,2.4473,2.4473,4985300.0
2008-09-08 11:30:00,4.44,4.47,4.41,4.43,3334600.0,2.4528,2.4693,2.4362,2.4473,3334600.0
2008-09-08 12:00:00,4.43,4.44,4.32,4.34,3899400.0,2.4473,2.4528,2.3865,2.3975,3899400.0
2008-09-08 12:30:00,4.34,4.43,4.34,4.41,3409300.0,2.3975,2.4473,2.3975,2.4362,3409300.0
2008-09-08 13:00:00,4.41,4.47,4.4,4.47,2375100.0,2.4362,2.4693,2.4307,2.4693,2375100.0
2008-09-08 13:30:00,4.46,4.47,4.42,4.43,1784400.0,2.4638,2.4693,2.4417,2.4473,1784400.0
2008-09-08 14:00:00,4.43,4.49,4.41,4.48,2093300.0,2.4473,2.4804,2.4362,2.4749,2093300.0
2008-09-08 14:30:00,4.48,4.53,4.48,4.52,2386300.0,2.4749,2.5025,2.4749,2.497,2386300.0
2008-09-08 15:00:00,4.51,4.6,4.48,4.6,5882100.0,2.4914,2.5412,2.4749,2.5412,5882100.0
2008-09-08 15:30:00,4.6,4.63,4.52,4.53,14831900.0,2.5412,2.5577,2.497,2.5025,14831900.0
2008-09-09 09:30:00,4.58,4.67,4.5,4.63,8512000.0,2.5301,2.5798,2.4859,2.5577,8512000.0
2008-09-09 10:00:00,4.62,4.64,4.54,4.57,5864200.0,2.5522,2.5633,2.508,2.5246,5864200.0
2008-09-09 10:30:00,4.56,4.61,4.47,4.5,4414800.0,2.5191,2.5467,2.4693,2.4859,4414800.0
2008-09-09 11:00:00,4.49,4.51,4.44,4.47,2088300.0,2.4804,2.4914,2.4528,2.4693,2088300.0
2008-09-09 11:30:00,4.47,4.5,4.46,4.5,844100.0,2.4693,2.4859,2.4638,2.4859,844100.0
2008-09-09 12:00:00,4.49,4.58,4.47,4.55,6631900.0,2.4804,2.5301,2.4693,2.5135,6631900.0
2008-09-09 12:30:00,4.54,4.57,4.52,4.52,1860800.0,2.508,2.5246,2.497,2.497,1860800.0
2008-09-09 13:00:00,4.52,4.53,4.49,4.5,1884200.0,2.497,2.5025,2.4804,2.4859,1884200.0
2008-09-09 13:30:00,4.51,4.58,4.5,4.57,3185000.0,2.4914,2.5301,2.4859,2.5246,3185000.0
2008-09-09 14:00:00,4.57,4.59,4.51,4.51,2926500.0,2.5246,2.5356,2.4914,2.4914,2926500.0
2008-09-09 14:30:00,4.51,4.52,4.46,4.47,3014400.0,2.4914,2.497,2.4638,2.4693,3014400.0
2008-09-09 15:00:00,4.47,4.47,4.41,4.46,2670500.0,2.4693,2.4693,2.4362,2.4638,2670500.0
2008-09-09 15:30:00,4.47,4.48,4.4,4.4,6345900.0,2.4693,2.4749,2.4307,2.4307,6345900.0
2008-09-10 09:30:00,4.44,4.48,4.4,4.45,3293500.0,2.4528,2.4749,2.4307,2.4583,3293500.0
2008-09-10 10:00:00,4.45,4.48,4.38,4.38,3133000.0,2.4583,2.4749,2.4196,2.4196,3133000.0
2008-09-10 10:30:00,4.39,4.44,4.38,4.41,4340100.0,2.4252,2.4528,2.4196,2.4362,4340100.0
2008-09-10 11:00:00,4.41,4.44,4.41,4.41,1973800.0,2.4362,2.4528,2.4362,2.4362,1973800.0
2008-09-10 11:30:00,4.42,4.42,4.39,4.39,3527100.0,2.4417,2.4417,2.4252,2.4252,3527100.0
2008-09-10 12:00:00,4.4,4.44,4.39,4.4,1552000.0,2.4307,2.4528,2.4252,2.4307,1552000.0
2008-09-10 12:30:00,4.41,4.42,4.39,4.41,1244100.0,2.4362,2.4417,2.4252,2.4362,1244100.0
2008-09-10 13:00:00,4.4,4.42,4.4,4.41,985600.0,2.4307,2.4417,2.4307,2.4362,985600.0
2008-09-10 13:30:00,4.41,4.45,4.4,4.41,1589000.0,2.4362,2.4583,2.4307,2.4362,1589000.0
2008-09-10 14:00:00,4.41,4.45,4.4,4.45,3864000.0,2.4362,2.4583,2.4307,2.4583,3864000.0
2008-09-10 14:30:00,4.44,4.49,4.44,4.46,3665400.0,2.4528,2.4804,2.4528,2.4638,3665400.0
2008-09-10 15:00:00,4.46,4.5,4.45,4.49,4223800.0,2.4638,2.4859,2.4583,2.4804,4223800.0
2008-09-10 15:30:00,4.49,4.5,4.45,4.46,4641600.0,2.4804,2.4859,2.4583,2.4638,4641600.0
2008-09-11 09:30:00,4.38,4.47,4.36,4.46,3764700.0,2.4196,2.4693,2.4086,2.4638,3764700.0
2008-09-11 10:00:00,4.46,4.56,4.45,4.49,7144600.0,2.4638,2.5191,2.4583,2.4804,7144600.0
2008-09-11 10:30:00,4.49,4.67,4.48,4.64,10226700.0,2.4804,2.5798,2.4749,2.5633,10226700.0
2008-09-11 11:00:00,4.63,4.65,4.58,4.61,4137400.0,2.5577,2.5688,2.5301,2.5467,4137400.0
2008-09-11 11:30:00,4.61,4.75,4.61,4.66,7218800.0,2.5467,2.624,2.5467,2.5743,7218800.0
2008-09-11 12:00:00,4.66,4.73,4.64,4.7,11296900.0,2.5743,2.613,2.5633,2.5964,11296900.0
2008-09-11 12:30:00,4.69,4.73,4.67,4.68,6476500.0,2.5909,2.613,2.5798,2.5854,6476500.0
2008-09-11 13:00:00,4.69,4.7,4.64,4.67,2587500.0,2.5909,2.5964,2.5633,2.5798,2587500.0
2008-09-11 13:30:00,4.68,4.73,4.68,4.7,5449500.0,2.5854,2.613,2.5854,2.5964,5449500.0
2008-09-11 14:00:00,4.71,4.73,4.67,4.71,4862100.0,2.6019,2.613,2.5798,2.6019,4862100.0
2008-09-11 14:30:00,4.7,4.71,4.66,4.66,6233300.0,2.5964,2.6019,2.5743,2.5743,6233300.0
2008-09-11 15:00:00,4.67,4.7,4.65,4.66,5079500.0,2.5798,2.5964,2.5688,2.5743,5079500.0
2008-09-11 15:30:00,4.66,4.72,4.62,4.69,7625100.0,2.5743,2.6075,2.5522,2.5909,7625100.0
2008-09-12 09:30:00,4.72,4.82,4.6,4.8,12134200.0,2.6075,2.6627,2.5412,2.6516,12134200.0
2008-09-12 10:00:00,4.81,4.88,4.76,4.87,17216000.0,2.6572,2.6958,2.6296,2.6903,17216000.0
2008-09-12 10:30:00,4.88,4.93,4.86,4.87,14466900.0,2.6958,2.7235,2.6848,2.6903,14466900.0
2008-09-12 11:00:00,4.87,4.96,4.86,4.95,12861500.0,2.6903,2.74,2.6848,2.7345,12861500.0
2008-09-12 11:30:00,4.95,4.96,4.87,4.93,10182300.0,2.7345,2.74,2.6903,2.7235,10182300.0
2008-09-12 12:00:00,4.93,4.94,4.84,4.88,6053500.0,2.7235,2.729,2.6737,2.6958,6053500.0
2008-09-12 12:30:00,4.88,4.9,4.84,4.84,5604100.0,2.6958,2.7069,2.6737,2.6737,5604100.0
2008-09-12 13:00:00,4.84,4.88,4.82,4.87,4352300.0,2.6737,2.6958,2.6627,2.6903,4352300.0
2008-09-12 13:30:00,4.87,4.9,4.86,4.89,3502300.0,2.6903,2.7069,2.6848,2.7014,3502300.0
2008-09-12 14:00:00,4.89,4.93,4.86,4.92,5499600.0,2.7014,2.7235,2.6848,2.7179,5499600.0
2008-09-12 14:30:00,4.93,4.99,4.92,4.96,9943200.0,2.7235,2.7566,2.7179,2.74,9943200.0
2008-09-12 15:00:00,4.97,4.99,4.92,4.99,10839800.0,2.7456,2.7566,2.7179,2.7566,10839800.0
2008-09-12 15:30:00,4.98,4.99,4.88,4.89,13805000.0,2.7511,2.7566,2.6958,2.7014,13805000.0
2008-09-15 09:30:00,4.61,4.75,4.5,4.75,9356700.0,2.5467,2.624,2.4859,2.624,9356700.0
2008-09-15 10:00:00,4.75,4.81,4.67,4.67,8274400.0,2.624,2.6572,2.5798,2.5798,8274400.0
2008-09-15 10:30:00,4.68,4.79,4.66,4.76,4142900.0,2.5854,2.6461,2.5743,2.6296,4142900.0
2008-09-15 11:00:00,4.76,4.8,4.68,4.77,5270200.0,2.6296,2.6516,2.5854,2.6351,5270200.0
2008-09-15 11:30:00,4.78,4.84,4.74,4.83,7345800.0,2.6406,2.6737,2.6185,2.6682,7345800.0
2008-09-15 12:00:00,4.84,4.91,4.82,4.89,7534300.0,2.6737,2.7124,2.6627,2.7014,7534300.0
2008-09-15 12:30:00,4.89,4.94,4.86,4.91,4636000.0,2.7014,2.729,2.6848,2.7124,4636000.0
2008-09-15 13:00:00,4.91,5.07,4.91,5.05,8375700.0,2.7124,2.8008,2.7124,2.7898,8375700.0
2008-09-15 13:30:00,5.06,5.06,4.91,4.92,9875900.0,2.7953,2.7953,2.7124,2.7179,9875900.0
2008-09-15 14:00:00,4.92,4.94,4.65,4.86,6604700.0,2.7179,2.729,2.5688,2.6848,6604700.0
2008-09-15 14:30:00,4.86,4.88,4.75,4.79,9182200.0,2.6848,2.6958,2.624,2.6461,9182200.0
2008-09-15 15:00:00,4.79,4.89,4.75,4.8,10276600.0,2.6461,2.7014,2.624,2.6516,10276600.0
2008-09-15 15:30:00,4.8,4.83,4.75,4.79,10268300.0,2.6516,2.6682,2.624,2.6461,10268300.0
2008-09-16 09:30:00,4.6,4.79,4.55,4.78,9651400.0,2.5412,2.6461,2.5135,2.6406,9651400.0
2008-09-16 10:00:00,4.78,5.15,4.74,5.03,11296200.0,2.6406,2.845,2.6185,2.7787,11296200.0
2008-09-16 10:30:00,5.04,5.1,4.92,5.09,9555000.0,2.7842,2.8174,2.7179,2.8119,9555000.0
2008-09-16 11:00:00,5.09,5.15,4.88,4.96,10248900.0,2.8119,2.845,2.6958,2.74,10248900.0
2008-09-16 11:30:00,4.96,5.01,4.94,5.0,4925200.0,2.74,2.7677,2.729,2.7621,4925200.0
2008-09-16 12:00:00,4.99,5.05,4.97,5.01,2910400.0,2.7566,2.7898,2.7456,2.7677,2910400.0
2008-09-16 12:30:00,5.01,5.05,4.99,5.0,3950600.0,2.7677,2.7898,2.7566,2.7621,3950600.0
2008-09-16 13:00:00,5.0,5.02,4.98,5.01,4242200.0,2.7621,2.7732,2.7511,2.7677,4242200.0
2008-09-16 13:30:00,5.01,5.02,4.87,4.94,6738700.0,2.7677,2.7732,2.6903,2.729,6738700.0
2008-09-16 14:00:00,4.93,4.98,4.83,4.89,6218100.0,2.7235,2.7511,2.6682,2.7014,6218100.0
2008-09-16 14:30:00,4.89,5.05,4.88,5.05,8056000.0,2.7014,2.7898,2.6958,2.7898,8056000.0
2008-09-16 15:00:00,5.04,5.11,5.0,5.06,6250400.0,2.7842,2.8229,2.7621,2.7953,6250400.0
2008-09-16 15:30:00,5.06,5.18,5.04,5.04,13268000.0,2.7953,2.8616,2.7842,2.7842,13268000.0
2008-09-17 09:30:00,5.0,5.0,4.81,4.92,8136900.0,2.7621,2.7621,2.6572,2.7179,8136900.0
2008-09-17 10:00:00,4.92,4.98,4.78,4.81,25912900.0,2.7179,2.7511,2.6406,2.6572,25912900.0
2008-09-17 10:30:00,4.81,4.85,4.79,4.8,7481900.0,2.6572,2.6793,2.6461,2.6516,7481900.0
2008-09-17 11:00:00,4.8,4.84,4.77,4.78,8711400.0,2.6516,2.6737,2.6351,2.6406,8711400.0
2008-09-17 11:30:00,4.78,4.8,4.72,4.74,8677800.0,2.6406,2.6516,2.6075,2.6185,8677800.0
2008-09-17 12:00:00,4.74,4.74,4.63,4.66,6036000.0,2.6185,2.6185,2.5577,2.5743,6036000.0
2008-09-17 12:30:00,4.66,4.71,4.65,4.68,4475000.0,2.5743,2.6019,2.5688,2.5854,4475000.0
2008-09-17 13:00:00,4.68,4.71,4.6,4.65,4803500.0,2.5854,2.6019,2.5412,2.5688,4803500.0
2008-09-17 13:30:00,4.65,4.77,4.65,4.72,5317200.0,2.5688,2.6351,2.5688,2.6075,5317200.0
2008-09-17 14:00:00,4.72,4.8,4.69,4.8,6530600.0,2.6075,2.6516,2.5909,2.6516,6530600.0
2008-09-17 14:30:00,4.8,4.89,4.76,4.78,5807700.0,2.6516,2.7014,2.6296,2.6406,5807700.0
2008-09-17 15:00:00,4.78,4.87,4.76,4.78,7380700.0,2.6406,2.6903,2.6296,2.6406,7380700.0
2008-09-17 15:30:00,4.78,5.04,4.71,5.01,16806800.0,2.6406,2.7842,2.6019,2.7677,16806800.0
2008-09-18 09:30:00,4.99,5.11,4.86,5.07,10258500.0,2.7566,2.8229,2.6848,2.8008,10258500.0
2008-09-18 10:00:00,5.06,5.21,5.04,5.16,13309000.0,2.7953,2.8781,2.7842,2.8505,13309000.0
2008-09-18 10:30:00,5.17,5.2,5.14,5.17,5608500.0,2.856,2.8726,2.8395,2.856,5608500.0
2008-09-18 11:00:00,5.17,5.17,5.0,5.01,10521000.0,2.856,2.856,2.7621,2.7677,10521000.0
2008-09-18 11:30:00,5.01,5.05,4.96,4.99,4565500.0,2.7677,2.7898,2.74,2.7566,4565500.0
2008-09-18 12:00:00,4.99,5.04,4.95,4.95,3522300.0,2.7566,2.7842,2.7345,2.7345,3522300.0
2008-09-18 12:30:00,4.96,4.97,4.79,4.79,3737800.0,2.74,2.7456,2.6461,2.6461,3737800.0
2008-09-18 13:00:00,4.79,4.99,4.76,4.95,4324800.0,2.6461,2.7566,2.6296,2.7345,4324800.0
2008-09-18 13:30:00,4.94,5.07,4.94,5.0,6021900.0,2.729,2.8008,2.729,2.7621,6021900.0
2008-09-18 14:00:00,5.0,5.13,4.98,5.11,6065300.0,2.7621,2.8339,2.7511,2.8229,6065300.0
2008-09-18 14:30:00,5.11,5.15,5.06,5.12,7237300.0,2.8229,2.845,2.7953,2.8284,7237300.0
2008-09-18 15:00:00,5.12,5.31,5.12,5.14,16038400.0,2.8284,2.9334,2.8284,2.8395,16038400.0
2008-09-18 15:30:00,5.17,5.35,5.12,5.24,14748700.0,2.856,2.9555,2.8284,2.8947,14748700.0
2008-09-19 09:30:00,5.66,5.7,5.21,5.34,13397600.0,3.1267,3.1488,2.8781,2.95,13397600.0
2008-09-19 10:00:00,5.35,5.46,5.26,5.41,6571000.0,2.9555,3.0163,2.9058,2.9886,6571000.0
2008-09-19 10:30:00,5.42,5.46,5.39,5.43,3660800.0,2.9942,3.0163,2.9776,2.9997,3660800.0
2008-09-19 11:00:00,5.44,5.47,5.39,5.42,6581300.0,3.0052,3.0218,2.9776,2.9942,6581300.0
2008-09-19 11:30:00,5.43,5.5,5.4,5.49,2365500.0,2.9997,3.0383,2.9831,3.0328,2365500.0
2008-09-19 12:00:00,5.49,5.5,5.43,5.46,5357500.0,3.0328,3.0383,2.9997,3.0163,5357500.0
2008-09-19 12:30:00,5.46,5.51,5.4,5.45,5241100.0,3.0163,3.0439,2.9831,3.0107,5241100.0
2008-09-19 13:00:00,5.45,5.47,5.4,5.41,4666900.0,3.0107,3.0218,2.9831,2.9886,4666900.0
2008-09-19 13:30:00,5.42,5.43,5.32,5.32,4998200.0,2.9942,2.9997,2.9389,2.9389,4998200.0
2008-09-19 14:00:00,5.32,5.36,5.28,5.32,5707300.0,2.9389,2.961,2.9168,2.9389,5707300.0
2008-09-19 14:30:00,5.31,5.33,5.28,5.33,4187600.0,2.9334,2.9444,2.9168,2.9444,4187600.0
2008-09-19 15:00:00,5.33,5.35,5.23,5.24,10575100.0,2.9444,2.9555,2.8892,2.8947,10575100.0
2008-09-19 15:30:00,5.25,5.37,5.15,5.29,11977000.0,2.9002,2.9665,2.845,2.9223,11977000.0
2008-09-22 09:30:00,5.34,5.34,5.01,5.07,6897300.0,2.95,2.95,2.7677,2.8008,6897300.0
2008-09-22 10:00:00,5.08,5.09,4.97,4.99,5283700.0,2.8063,2.8119,2.7456,2.7566,5283700.0
2008-09-22 10:30:00,4.98,5.03,4.95,5.0,4452300.0,2.7511,2.7787,2.7345,2.7621,4452300.0
2008-09-22 11:00:00,5.0,5.0,4.96,4.96,1396000.0,2.7621,2.7621,2.74,2.74,1396000.0
2008-09-22 11:30:00,4.96,5.0,4.95,4.97,2438600.0,2.74,2.7621,2.7345,2.7456,2438600.0
2008-09-22 12:00:00,4.97,4.99,4.95,4.97,2686500.0,2.7456,2.7566,2.7345,2.7456,2686500.0
2008-09-22 12:30:00,4.97,5.0,4.95,4.98,2888900.0,2.7456,2.7621,2.7345,2.7511,2888900.0
2008-09-22 13:00:00,4.98,4.98,4.9,4.91,4649300.0,2.7511,2.7511,2.7069,2.7124,4649300.0
2008-09-22 13:30:00,4.91,4.95,4.88,4.93,3402500.0,2.7124,2.7345,2.6958,2.7235,3402500.0
2008-09-22 14:00:00,4.93,4.94,4.86,4.88,2823500.0,2.7235,2.729,2.6848,2.6958,2823500.0
2008-09-22 14:30:00,4.87,4.94,4.87,4.88,2597700.0,2.6903,2.729,2.6903,2.6958,2597700.0
2008-09-22 15:00:00,4.88,4.92,4.87,4.88,3533700.0,2.6958,2.7179,2.6903,2.6958,3533700.0
2008-09-22 15:30:00,4.87,4.93,4.87,4.91,6241400.0,2.6903,2.7235,2.6903,2.7124,6241400.0
2008-09-23 09:30:00,5.05,5.05,4.81,4.86,3394300.0,2.7898,2.7898,2.6572,2.6848,3394300.0
2008-09-23 10:00:00,4.86,5.0,4.86,4.98,1921100.0,2.6848,2.7621,2.6848,2.7511,1921100.0
2008-09-23 10:30:00,4.97,4.99,4.89,4.94,1524900.0,2.7456,2.7566,2.7014,2.729,1524900.0
2008-09-23 11:00:00,4.93,4.96,4.91,4.93,992900.0,2.7235,2.74,2.7124,2.7235,992900.0
2008-09-23 11:30:00,4.93,4.94,4.89,4.93,721900.0,2.7235,2.729,2.7014,2.7235,721900.0
2008-09-23 12:00:00,4.92,4.93,4.91,4.92,402000.0,2.7179,2.7235,2.7124,2.7179,402000.0
2008-09-23 12:30:00,4.92,4.94,4.89,4.93,919900.0,2.7179,2.729,2.7014,2.7235,919900.0
2008-09-23 13:00:00,4.92,4.92,4.88,4.89,635400.0,2.7179,2.7179,2.6958,2.7014,635400.0
2008-09-23 13:30:00,4.88,4.89,4.81,4.82,1086300.0,2.6958,2.7014,2.6572,2.6627,1086300.0
2008-09-23 14:00:00,4.82,4.85,4.81,4.84,1122500.0,2.6627,2.6793,2.6572,2.6737,1122500.0
2008-09-23 14:30:00,4.85,5.03,4.84,5.02,3046600.0,2.6793,2.7787,2.6737,2.7732,3046600.0
2008-09-23 15:00:00,5.02,5.03,4.95,4.95,1301900.0,2.7732,2.7787,2.7345,2.7345,1301900.0
2008-09-23 15:30:00,4.95,4.97,4.81,4.84,3699900.0,2.7345,2.7456,2.6572,2.6737,3699900.0
2008-09-24 09:30:00,4.96,4.96,4.81,4.87,3314200.0,2.74,2.74,2.6572,2.6903,3314200.0
2008-09-24 10:00:00,4.86,4.92,4.83,4.9,1806700.0,2.6848,2.7179,2.6682,2.7069,1806700.0
2008-09-24 10:30:00,4.9,5.0,4.87,4.94,2266700.0,2.7069,2.7621,2.6903,2.729,2266700.0
2008-09-24 11:00:00,4.94,4.99,4.91,4.93,1307900.0,2.729,2.7566,2.7124,2.7235,1307900.0
2008-09-24 11:30:00,4.94,4.94,4.9,4.94,1168700.0,2.729,2.729,2.7069,2.729,1168700.0
2008-09-24 12:00:00,4.94,4.94,4.92,4.94,493900.0,2.729,2.729,2.7179,2.729,493900.0
2008-09-24 12:30:00,4.93,4.94,4.91,4.92,548400.0,2.7235,2.729,2.7124,2.7179,548400.0
2008-09-24 13:00:00,4.92,5.01,4.9,4.99,2349900.0,2.7179,2.7677,2.7069,2.7566,2349900.0
2008-09-24 13:30:00,4.99,5.0,4.96,4.96,694100.0,2.7566,2.7621,2.74,2.74,694100.0
2008-09-24 14:00:00,4.96,4.98,4.92,4.96,1083500.0,2.74,2.7511,2.7179,2.74,1083500.0
2008-09-24 14:30:00,4.96,4.99,4.96,4.97,1012100.0,2.74,2.7566,2.74,2.7456,1012100.0
2008-09-24 15:00:00,4.97,5.02,4.94,4.97,2182300.0,2.7456,2.7732,2.729,2.7456,2182300.0
2008-09-24 15:30:00,4.98,5.01,4.9,5.0,3099100.0,2.7511,2.7677,2.7069,2.7621,3099100.0
2008-09-25 09:30:00,5.05,5.15,4.92,5.14,3366200.0,2.7898,2.845,2.7179,2.8395,3366200.0
2008-09-25 10:00:00,5.15,5.2,5.05,5.11,2798900.0,2.845,2.8726,2.7898,2.8229,2798900.0
2008-09-25 10:30:00,5.1,5.11,4.96,4.98,1892200.0,2.8174,2.8229,2.74,2.7511,1892200.0
2008-09-25 11:00:00,4.98,5.1,4.96,5.01,3356800.0,2.7511,2.8174,2.74,2.7677,3356800.0
2008-09-25 11:30:00,5.0,5.03,4.98,4.98,3030000.0,2.7621,2.7787,2.7511,2.7511,3030000.0
2008-09-25 12:00:00,4.98,5.07,4.98,5.02,1444900.0,2.7511,2.8008,2.7511,2.7732,1444900.0
2008-09-25 12:30:00,5.02,5.09,5.02,5.08,1452800.0,2.7732,2.8119,2.7732,2.8063,1452800.0
2008-09-25 13:00:00,5.08,5.09,5.04,5.06,1051800.0,2.8063,2.8119,2.7842,2.7953,1051800.0
2008-09-25 13:30:00,5.06,5.07,5.0,5.01,1711500.0,2.7953,2.8008,2.7621,2.7677,1711500.0
2008-09-25 14:00:00,5.01,5.03,5.0,5.03,1358500.0,2.7677,2.7787,2.7621,2.7787,1358500.0
2008-09-25 14:30:00,5.02,5.03,4.94,5.0,1310100.0,2.7732,2.7787,2.729,2.7621,1310100.0
2008-09-25 15:00:00,4.99,5.0,4.97,4.99,1381700.0,2.7566,2.7621,2.7456,2.7566,1381700.0
2008-09-25 15:30:00,5.0,5.02,4.96,5.01,2380000.0,2.7621,2.7732,2.74,2.7677,2380000.0
2008-09-26 09:30:00,4.85,4.89,4.72,4.79,6808200.0,2.6793,2.7014,2.6075,2.6461,6808200.0
2008-09-26 10:00:00,4.79,4.81,4.77,4.8,3749000.0,2.6461,2.6572,2.6351,2.6516,3749000.0
2008-09-26 10:30:00,4.79,4.81,4.77,4.78,1858300.0,2.6461,2.6572,2.6351,2.6406,1858300.0
2008-09-26 11:00:00,4.78,4.8,4.75,4.77,2721900.0,2.6406,2.6516,2.624,2.6351,2721900.0
2008-09-26 11:30:00,4.77,4.78,4.75,4.77,987000.0,2.6351,2.6406,2.624,2.6351,987000.0
2008-09-26 12:00:00,4.76,4.84,4.75,4.81,1197900.0,2.6296,2.6737,2.624,2.6572,1197900.0
2008-09-26 12:30:00,4.8,4.84,4.79,4.82,1295500.0,2.6516,2.6737,2.6461,2.6627,1295500.0
2008-09-26 13:00:00,4.82,4.88,4.8,4.8,1687400.0,2.6627,2.6958,2.6516,2.6516,1687400.0
2008-09-26 13:30:00,4.8,4.87,4.78,4.81,1854300.0,2.6516,2.6903,2.6406,2.6572,1854300.0
2008-09-26 14:00:00,4.8,4.81,4.79,4.79,1410500.0,2.6516,2.6572,2.6461,2.6461,1410500.0
2008-09-26 14:30:00,4.8,4.81,4.76,4.76,1911900.0,2.6516,2.6572,2.6296,2.6296,1911900.0
2008-09-26 15:00:00,4.76,4.85,4.76,4.84,2073300.0,2.6296,2.6793,2.6296,2.6737,2073300.0
2008-09-26 15:30:00,4.84,5.0,4.78,4.95,6796600.0,2.6737,2.7621,2.6406,2.7345,6796600.0
2008-09-29 09:30:00,4.8,4.9,4.65,4.67,4046800.0,2.6516,2.7069,2.5688,2.5798,4046800.0
2008-09-29 10:00:00,4.67,4.73,4.64,4.73,2474000.0,2.5798,2.613,2.5633,2.613,2474000.0
2008-09-29 10:30:00,4.73,4.73,4.67,4.72,1239500.0,2.613,2.613,2.5798,2.6075,1239500.0
2008-09-29 11:00:00,4.72,4.77,4.7,4.72,881300.0,2.6075,2.6351,2.5964,2.6075,881300.0
2008-09-29 11:30:00,4.72,4.77,4.7,4.74,1370500.0,2.6075,2.6351,2.5964,2.6185,1370500.0
2008-09-29 12:00:00,4.74,4.8,4.72,4.8,911800.0,2.6185,2.6516,2.6075,2.6516,911800.0
2008-09-29 12:30:00,4.79,4.8,4.78,4.79,907400.0,2.6461,2.6516,2.6406,2.6461,907400.0
2008-09-29 13:00:00,4.8,4.85,4.74,4.85,1407400.0,2.6516,2.6793,2.6185,2.6793,1407400.0
2008-09-29 13:30:00,4.84,4.85,4.62,4.68,3441000.0,2.6737,2.6793,2.5522,2.5854,3441000.0
2008-09-29 14:00:00,4.68,4.69,4.55,4.62,4169300.0,2.5854,2.5909,2.5135,2.5522,4169300.0
2008-09-29 14:30:00,4.62,4.62,4.51,4.51,2798000.0,2.5522,2.5522,2.4914,2.4914,2798000.0
2008-09-29 15:00:00,4.51,4.56,4.5,4.5,2440100.0,2.4914,2.5191,2.4859,2.4859,2440100.0
2008-09-29 15:30:00,4.5,4.61,4.35,4.57,4988800.0,2.4859,2.5467,2.4031,2.5246,4988800.0
2008-09-30 09:30:00,4.55,4.59,4.4,4.46,2775200.0,2.5135,2.5356,2.4307,2.4638,2775200.0
2008-09-30 10:00:00,4.46,4.54,4.44,4.47,2422400.0,2.4638,2.508,2.4528,2.4693,2422400.0
2008-09-30 10:30:00,4.48,4.55,4.45,4.46,1924200.0,2.4749,2.5135,2.4583,2.4638,1924200.0
2008-09-30 11:00:00,4.46,4.54,4.45,4.48,2031300.0,2.4638,2.508,2.4583,2.4749,2031300.0
2008-09-30 11:30:00,4.49,4.5,4.45,4.5,1778000.0,2.4804,2.4859,2.4583,2.4859,1778000.0
2008-09-30 12:00:00,4.5,4.5,4.45,4.45,1360100.0,2.4859,2.4859,2.4583,2.4583,1360100.0
2008-09-30 12:30:00,4.45,4.5,4.44,4.5,961600.0,2.4583,2.4859,2.4528,2.4859,961600.0
2008-09-30 13:00:00,4.5,4.54,4.46,4.53,1209900.0,2.4859,2.508,2.4638,2.5025,1209900.0
2008-09-30 13:30:00,4.52,4.57,4.51,4.57,1618900.0,2.497,2.5246,2.4914,2.5246,1618900.0
2008-09-30 14:00:00,4.57,4.59,4.55,4.58,1507500.0,2.5246,2.5356,2.5135,2.5301,1507500.0
2008-09-30 14:30:00,4.58,4.58,4.54,4.57,1502800.0,2.5301,2.5301,2.508,2.5246,1502800.0
2008-09-30 15:00:00,4.57,4.59,4.53,4.56,5588800.0,2.5246,2.5356,2.5025,2.5191,5588800.0
2008-09-30 15:30:00,4.56,4.9,4.54,4.9,9160000.0,2.5191,2.7069,2.508,2.7069,9160000.0
2008-10-01 09:30:00,4.75,4.94,4.72,4.8,3133700.0,2.624,2.729,2.6075,2.6516,3133700.0
2008-10-01 10:00:00,4.79,4.95,4.62,4.76,3698000.0,2.6461,2.7345,2.5522,2.6296,3698000.0
2008-10-01 10:30:00,4.76,4.8,4.69,4.7,1505200.0,2.6296,2.6516,2.5909,2.5964,1505200.0
2008-10-01 11:00:00,4.69,4.72,4.68,4.7,1284800.0,2.5909,2.6075,2.5854,2.5964,1284800.0
2008-10-01 11:30:00,4.7,4.73,4.53,4.59,2398100.0,2.5964,2.613,2.5025,2.5356,2398100.0
2008-10-01 12:00:00,4.59,4.67,4.5,4.56,5181800.0,2.5356,2.5798,2.4859,2.5191,5181800.0
2008-10-01 12:30:00,4.57,4.68,4.54,4.57,3170100.0,2.5246,2.5854,2.508,2.5246,3170100.0
2008-10-01 13:00:00,4.57,4.59,4.51,4.53,1341000.0,2.5246,2.5356,2.4914,2.5025,1341000.0
2008-10-01 13:30:00,4.53,4.65,4.51,4.56,3283000.0,2.5025,2.5688,2.4914,2.5191,3283000.0
2008-10-01 14:00:00,4.57,4.6,4.53,4.55,2030100.0,2.5246,2.5412,2.5025,2.5135,2030100.0
2008-10-01 14:30:00,4.54,4.55,4.5,4.51,3190600.0,2.508,2.5135,2.4859,2.4914,3190600.0
2008-10-01 15:00:00,4.51,4.53,4.5,4.51,2382400.0,2.4914,2.5025,2.4859,2.4914,2382400.0
2008-10-01 15:30:00,4.5,4.55,4.49,4.53,4225400.0,2.4859,2.5135,2.4804,2.5025,4225400.0
2008-10-02 09:30:00,4.51,4.61,4.35,4.37,4014700.0,2.4914,2.5467,2.4031,2.4141,4014700.0
2008-10-02 10:00:00,4.37,4.43,4.36,4.38,1932000.0,2.4141,2.4473,2.4086,2.4196,1932000.0
2008-10-02 10:30:00,4.38,4.4,4.36,4.38,1668500.0,2.4196,2.4307,2.4086,2.4196,1668500.0
2008-10-02 11:00:00,4.39,4.39,4.35,4.36,2903700.0,2.4252,2.4252,2.4031,2.4086,2903700.0
2008-10-02 11:30:00,4.37,4.42,4.35,4.41,1736900.0,2.4141,2.4417,2.4031,2.4362,1736900.0
2008-10-02 12:00:00,4.41,4.48,4.41,4.44,1372100.0,2.4362,2.4749,2.4362,2.4528,1372100.0
2008-10-02 12:30:00,4.44,4.45,4.36,4.38,1478400.0,2.4528,2.4583,2.4086,2.4196,1478400.0
2008-10-02 13:00:00,4.39,4.39,4.35,4.36,1969700.0,2.4252,2.4252,2.4031,2.4086,1969700.0
2008-10-02 13:30:00,4.36,4.41,4.35,4.38,2208000.0,2.4086,2.4362,2.4031,2.4196,2208000.0
2008-10-02 14:00:00,4.38,4.4,4.36,4.37,786800.0,2.4196,2.4307,2.4086,2.4141,786800.0
2008-10-02 14:30:00,4.37,4.4,4.36,4.38,1449200.0,2.4141,2.4307,2.4086,2.4196,1449200.0
2008-10-02 15:00:00,4.38,4.39,4.35,4.36,1739800.0,2.4196,2.4252,2.4031,2.4086,1739800.0
2008-10-02 15:30:00,4.36,4.39,4.35,4.36,3916700.0,2.4086,2.4252,2.4031,2.4086,3916700.0
2008-10-03 09:30:00,4.47,4.47,4.35,4.35,2992800.0,2.4693,2.4693,2.4031,2.4031,2992800.0
2008-10-03 10:00:00,4.36,4.36,4.29,4.33,2619300.0,2.4086,2.4086,2.3699,2.392,2619300.0
2008-10-03 10:30:00,4.32,4.33,4.25,4.26,4142900.0,2.3865,2.392,2.3478,2.3533,4142900.0
2008-10-03 11:00:00,4.25,4.27,4.21,4.26,3262000.0,2.3478,2.3589,2.3257,2.3533,3262000.0
2008-10-03 11:30:00,4.27,4.27,4.2,4.24,3253600.0,2.3589,2.3589,2.3202,2.3423,3253600.0
2008-10-03 12:00:00,4.24,4.34,4.21,4.34,2227500.0,2.3423,2.3975,2.3257,2.3975,2227500.0
2008-10-03 12:30:00,4.34,4.35,4.25,4.32,2368400.0,2.3975,2.4031,2.3478,2.3865,2368400.0
2008-10-03 13:00:00,4.33,4.36,4.27,4.28,3523000.0,2.392,2.4086,2.3589,2.3644,3523000.0
2008-10-03 13:30:00,4.27,4.28,4.2,4.26,4187500.0,2.3589,2.3644,2.3202,2.3533,4187500.0
2008-10-03 14:00:00,4.26,4.26,4.21,4.22,1604400.0,2.3533,2.3533,2.3257,2.3312,1604400.0
2008-10-03 14:30:00,4.21,4.22,4.19,4.21,2099100.0,2.3257,2.3312,2.3147,2.3257,2099100.0
2008-10-03 15:00:00,4.2,4.22,4.15,4.17,3282700.0,2.3202,2.3312,2.2926,2.3036,3282700.0
2008-10-03 15:30:00,4.17,4.2,4.09,4.14,5078500.0,2.3036,2.3202,2.2594,2.287,5078500.0
2008-10-06 09:30:00,3.99,4.02,3.67,3.7,7072700.0,2.2042,2.2208,2.0274,2.044,7072700.0
2008-10-06 10:00:00,3.7,3.71,3.45,3.45,6394900.0,2.044,2.0495,1.9059,1.9059,6394900.0
2008-10-06 10:30:00,3.45,3.61,3.32,3.61,6248800.0,1.9059,1.9943,1.8341,1.9943,6248800.0
2008-10-06 11:00:00,3.61,3.69,3.55,3.63,4986200.0,1.9943,2.0385,1.9611,2.0053,4986200.0
2008-10-06 11:30:00,3.63,3.8,3.62,3.74,4906400.0,2.0053,2.0992,1.9998,2.0661,4906400.0
2008-10-06 12:00:00,3.73,3.76,3.69,3.72,1749000.0,2.0606,2.0771,2.0385,2.055,1749000.0
2008-10-06 12:30:00,3.73,3.73,3.57,3.62,2080800.0,2.0606,2.0606,1.9722,1.9998,2080800.0
2008-10-06 13:00:00,3.61,3.66,3.54,3.6,2908900.0,1.9943,2.0219,1.9556,1.9887,2908900.0
2008-10-06 13:30:00,3.59,3.61,3.45,3.46,3064200.0,1.9832,1.9943,1.9059,1.9114,3064200.0
2008-10-06 14:00:00,3.45,3.47,3.4,3.4,3350600.0,1.9059,1.9169,1.8783,1.8783,3350600.0
2008-10-06 14:30:00,3.41,3.46,3.38,3.44,4828200.0,1.8838,1.9114,1.8672,1.9003,4828200.0
2008-10-06 15:00:00,3.43,3.54,3.41,3.51,6526400.0,1.8948,1.9556,1.8838,1.939,6526400.0
2008-10-06 15:30:00,3.52,3.74,3.49,3.71,8396300.0,1.9445,2.0661,1.928,2.0495,8396300.0
2008-10-07 09:30:00,3.79,3.9,3.3,3.43,7891200.0,2.0937,2.1545,1.823,1.8948,7891200.0
2008-10-07 10:00:00,3.42,3.43,3.14,3.41,7662600.0,1.8893,1.8948,1.7346,1.8838,7662600.0
2008-10-07 10:30:00,3.41,3.45,3.23,3.27,4885400.0,1.8838,1.9059,1.7843,1.8064,4885400.0
2008-10-07 11:00:00,3.27,3.33,3.2,3.27,4478700.0,1.8064,1.8396,1.7678,1.8064,4478700.0
2008-10-07 11:30:00,3.28,3.28,3.24,3.24,3521100.0,1.812,1.812,1.7899,1.7899,3521100.0
2008-10-07 12:00:00,3.25,3.29,3.2,3.29,3402200.0,1.7954,1.8175,1.7678,1.8175,3402200.0
2008-10-07 12:30:00,3.29,3.31,3.25,3.28,1669400.0,1.8175,1.8285,1.7954,1.812,1669400.0
2008-10-07 13:00:00,3.27,3.31,3.23,3.25,3527000.0,1.8064,1.8285,1.7843,1.7954,3527000.0
2008-10-07 13:30:00,3.25,3.31,3.24,3.25,2015300.0,1.7954,1.8285,1.7899,1.7954,2015300.0
2008-10-07 14:00:00,3.24,3.26,3.18,3.2,5342300.0,1.7899,1.8009,1.7567,1.7678,5342300.0
2008-10-07 14:30:00,3.2,3.2,3.16,3.16,2725700.0,1.7678,1.7678,1.7457,1.7457,2725700.0
2008-10-07 15:00:00,3.16,3.2,3.1,3.12,3963700.0,1.7457,1.7678,1.7125,1.7236,3963700.0
2008-10-07 15:30:00,3.12,3.13,2.96,2.99,14527800.0,1.7236,1.7291,1.6352,1.6518,14527800.0
2008-10-08 09:30:00,2.96,3.16,2.77,3.0,12547900.0,1.6352,1.7457,1.5302,1.6573,12547900.0
2008-10-08 10:00:00,3.0,3.09,2.91,2.96,6294200.0,1.6573,1.707,1.6076,1.6352,6294200.0
2008-10-08 10:30:00,2.96,2.98,2.82,2.89,4065100.0,1.6352,1.6462,1.5578,1.5965,4065100.0
2008-10-08 11:00:00,2.89,2.91,2.8,2.84,3891700.0,1.5965,1.6076,1.5468,1.5689,3891700.0
2008-10-08 11:30:00,2.84,2.84,2.72,2.73,5451500.0,1.5689,1.5689,1.5026,1.5081,5451500.0
2008-10-08 12:00:00,2.73,2.75,2.5,2.51,7287300.0,1.5081,1.5192,1.3811,1.3866,7287300.0
2008-10-08 12:30:00,2.5,2.54,2.1,2.45,16737300.0,1.3811,1.4032,1.1601,1.3534,16737300.0
2008-10-08 13:00:00,2.45,5.47,2.37,2.44,21145100.0,1.3534,3.0218,1.3093,1.3479,21145100.0
2008-10-08 13:30:00,2.44,2.74,2.42,2.74,7802300.0,1.3479,1.5136,1.3369,1.5136,7802300.0
2008-10-08 14:00:00,2.74,2.79,2.65,2.65,7379600.0,1.5136,1.5413,1.4639,1.4639,7379600.0
2008-10-08 14:30:00,2.65,2.73,2.6,2.66,5997200.0,1.4639,1.5081,1.4363,1.4695,5997200.0
2008-10-08 15:00:00,2.66,2.72,2.61,2.71,6000800.0,1.4695,1.5026,1.4418,1.4971,6000800.0
2008-10-08 15:30:00,2.7,2.8,2.63,2.69,12286300.0,1.4916,1.5468,1.4529,1.486,12286300.0
2008-10-09 09:30:00,2.88,3.0,2.57,2.61,10146100.0,1.591,1.6573,1.4197,1.4418,10146100.0
2008-10-09 10:00:00,2.6,2.61,2.5,2.51,12635200.0,1.4363,1.4418,1.3811,1.3866,12635200.0
2008-10-09 10:30:00,2.52,2.56,2.41,2.45,8369600.0,1.3921,1.4142,1.3313,1.3534,8369600.0
2008-10-09 11:00:00,2.45,2.54,2.41,2.42,7587500.0,1.3534,1.4032,1.3313,1.3369,7587500.0
2008-10-09 11:30:00,2.42,2.51,2.4,2.45,5141700.0,1.3369,1.3866,1.3258,1.3534,5141700.0
2008-10-09 12:00:00,2.45,2.48,2.42,2.43,3918100.0,1.3534,1.37,1.3369,1.3424,3918100.0
2008-10-09 12:30:00,2.44,2.44,2.4,2.4,3042000.0,1.3479,1.3479,1.3258,1.3258,3042000.0
2008-10-09 13:00:00,2.41,2.44,2.4,2.44,7273400.0,1.3313,1.3479,1.3258,1.3479,7273400.0
2008-10-09 13:30:00,2.44,2.44,2.31,2.32,7058300.0,1.3479,1.3479,1.2761,1.2816,7058300.0
2008-10-09 14:00:00,2.32,2.41,2.31,2.41,5406900.0,1.2816,1.3313,1.2761,1.3313,5406900.0
2008-10-09 14:30:00,2.41,2.41,2.35,2.35,4230100.0,1.3313,1.3313,1.2982,1.2982,4230100.0
2008-10-09 15:00:00,2.35,2.41,2.25,2.27,12633900.0,1.2982,1.3313,1.243,1.254,12633900.0
2008-10-09 15:30:00,2.26,2.3,2.03,2.14,31972200.0,1.2485,1.2706,1.1214,1.1822,31972200.0
2008-10-10 09:30:00,2.07,2.32,2.05,2.18,24436100.0,1.1435,1.2816,1.1325,1.2043,24436100.0
2008-10-10 10:00:00,2.18,2.55,2.13,2.41,15781300.0,1.2043,1.4087,1.1767,1.3313,15781300.0
2008-10-10 10:30:00,2.4,2.41,2.25,2.26,7110600.0,1.3258,1.3313,1.243,1.2485,7110600.0
2008-10-10 11:00:00,2.26,2.41,2.24,2.28,8056800.0,1.2485,1.3313,1.2374,1.2595,8056800.0
2008-10-10 11:30:00,2.28,2.28,2.15,2.16,7229300.0,1.2595,1.2595,1.1877,1.1932,7229300.0
2008-10-10 12:00:00,2.16,2.24,2.12,2.16,11644200.0,1.1932,1.2374,1.1711,1.1932,11644200.0
2008-10-10 12:30:00,2.15,2.18,2.08,2.09,13063200.0,1.1877,1.2043,1.149,1.1546,13063200.0
2008-10-10 13:00:00,2.09,2.1,2.01,2.01,12040500.0,1.1546,1.1601,1.1104,1.1104,12040500.0
2008-10-10 13:30:00,2.02,2.02,1.89,1.9,17266200.0,1.1159,1.1159,1.0441,1.0496,17266200.0
2008-10-10 14:00:00,1.9,2.0,1.88,1.97,12282400.0,1.0496,1.1049,1.0386,1.0883,12282400.0
2008-10-10 14:30:00,1.97,2.07,1.91,2.01,14991600.0,1.0883,1.1435,1.0551,1.1104,14991600.0
2008-10-10 15:00:00,2.01,2.14,1.99,2.04,25073100.0,1.1104,1.1822,1.0993,1.127,25073100.0
2008-10-10 15:30:00,2.04,2.14,1.99,2.01,18613700.0,1.127,1.1822,1.0993,1.1104,18613700.0
2008-10-13 09:30:00,2.89,2.98,2.31,2.43,23902800.0,1.5965,1.6462,1.2761,1.3424,23902800.0
2008-10-13 10:00:00,2.43,2.54,2.33,2.51,11681000.0,1.3424,1.4032,1.2872,1.3866,11681000.0
2008-10-13 10:30:00,2.51,2.55,2.42,2.5,9417600.0,1.3866,1.4087,1.3369,1.3811,9417600.0
2008-10-13 11:00:00,2.51,2.55,2.45,2.5,7798900.0,1.3866,1.4087,1.3534,1.3811,7798900.0
2008-10-13 11:30:00,2.5,2.55,2.47,2.47,7121900.0,1.3811,1.4087,1.3645,1.3645,7121900.0
2008-10-13 12:00:00,2.48,2.51,2.46,2.48,6617700.0,1.37,1.3866,1.359,1.37,6617700.0
2008-10-13 12:30:00,2.47,2.51,2.46,2.47,5128300.0,1.3645,1.3866,1.359,1.3645,5128300.0
2008-10-13 13:00:00,2.47,2.5,2.46,2.48,5512600.0,1.3645,1.3811,1.359,1.37,5512600.0
2008-10-13 13:30:00,2.47,2.48,2.44,2.44,6538700.0,1.3645,1.37,1.3479,1.3479,6538700.0
2008-10-13 14:00:00,2.45,2.46,2.37,2.4,5589000.0,1.3534,1.359,1.3093,1.3258,5589000.0
2008-10-13 14:30:00,2.39,2.42,2.38,2.41,4304600.0,1.3203,1.3369,1.3148,1.3313,4304600.0
2008-10-13 15:00:00,2.41,2.48,2.41,2.45,5974100.0,1.3313,1.37,1.3313,1.3534,5974100.0
2008-10-13 15:30:00,2.46,2.49,2.37,2.47,16129100.0,1.359,1.3755,1.3093,1.3645,16129100.0
2008-10-14 09:30:00,2.97,2.97,2.56,2.57,15108800.0,1.6407,1.6407,1.4142,1.4197,15108800.0
2008-10-14 10:00:00,2.57,2.6,2.51,2.55,8147100.0,1.4197,1.4363,1.3866,1.4087,8147100.0
2008-10-14 10:30:00,2.55,2.58,2.5,2.53,6790000.0,1.4087,1.4253,1.3811,1.3976,6790000.0
2008-10-14 11:00:00,2.54,2.54,2.45,2.53,6343300.0,1.4032,1.4032,1.3534,1.3976,6343300.0
2008-10-14 11:30:00,2.54,2.58,2.52,2.55,4535900.0,1.4032,1.4253,1.3921,1.4087,4535900.0
2008-10-14 12:00:00,2.55,2.56,2.52,2.53,3545500.0,1.4087,1.4142,1.3921,1.3976,3545500.0
2008-10-14 12:30:00,2.52,2.55,2.52,2.53,2379300.0,1.3921,1.4087,1.3921,1.3976,2379300.0
2008-10-14 13:00:00,2.54,2.55,2.51,2.51,2380700.0,1.4032,1.4087,1.3866,1.3866,2380700.0
2008-10-14 13:30:00,2.51,2.53,2.5,2.52,3555800.0,1.3866,1.3976,1.3811,1.3921,3555800.0
2008-10-14 14:00:00,2.52,2.53,2.48,2.49,4627400.0,1.3921,1.3976,1.37,1.3755,4627400.0
2008-10-14 14:30:00,2.5,2.5,2.4,2.41,5569700.0,1.3811,1.3811,1.3258,1.3313,5569700.0
2008-10-14 15:00:00,2.41,2.45,2.4,2.45,5467800.0,1.3313,1.3534,1.3258,1.3534,5467800.0
2008-10-14 15:30:00,2.45,2.52,2.43,2.5,7952500.0,1.3534,1.3921,1.3424,1.3811,7952500.0
2008-10-15 09:30:00,2.52,2.55,2.38,2.39,5837900.0,1.3921,1.4087,1.3148,1.3203,5837900.0
2008-10-15 10:00:00,2.4,2.4,2.35,2.39,2658000.0,1.3258,1.3258,1.2982,1.3203,2658000.0
2008-10-15 10:30:00,2.39,2.41,2.36,2.38,2384100.0,1.3203,1.3313,1.3037,1.3148,2384100.0
2008-10-15 11:00:00,2.37,2.39,2.35,2.37,2289400.0,1.3093,1.3203,1.2982,1.3093,2289400.0
2008-10-15 11:30:00,2.37,2.42,2.36,2.39,3288500.0,1.3093,1.3369,1.3037,1.3203,3288500.0
2008-10-15 12:00:00,2.4,2.42,2.38,2.41,2950300.0,1.3258,1.3369,1.3148,1.3313,2950300.0
2008-10-15 12:30:00,2.41,2.47,2.38,2.41,2750500.0,1.3313,1.3645,1.3148,1.3313,2750500.0
2008-10-15 13:00:00,2.41,2.43,2.38,2.4,4307700.0,1.3313,1.3424,1.3148,1.3258,4307700.0
2008-10-15 13:30:00,2.41,2.42,2.38,2.4,2819000.0,1.3313,1.3369,1.3148,1.3258,2819000.0
2008-10-15 14:00:00,2.4,2.42,2.36,2.38,4470500.0,1.3258,1.3369,1.3037,1.3148,4470500.0
2008-10-15 14:30:00,2.39,2.41,2.36,2.38,4019400.0,1.3203,1.3313,1.3037,1.3148,4019400.0
2008-10-15 15:00:00,2.38,2.41,2.34,2.36,5968100.0,1.3148,1.3313,1.2927,1.3037,5968100.0
2008-10-15 15:30:00,2.35,2.36,2.29,2.3,7541900.0,1.2982,1.3037,1.2651,1.2706,7541900.0
2008-10-16 09:30:00,2.47,2.48,2.25,2.26,7026800.0,1.3645,1.37,1.243,1.2485,7026800.0
2008-10-16 10:00:00,2.26,2.27,2.21,2.22,3004900.0,1.2485,1.254,1.2209,1.2264,3004900.0
2008-10-16 10:30:00,2.22,2.22,2.1,2.12,4013600.0,1.2264,1.2264,1.1601,1.1711,4013600.0
2008-10-16 11:00:00,2.12,2.15,2.05,2.05,7083900.0,1.1711,1.1877,1.1325,1.1325,7083900.0
2008-10-16 11:30:00,2.06,2.22,2.05,2.21,7103000.0,1.138,1.2264,1.1325,1.2209,7103000.0
2008-10-16 12:00:00,2.2,2.26,2.16,2.17,6139800.0,1.2153,1.2485,1.1932,1.1988,6139800.0
2008-10-16 12:30:00,2.17,2.24,2.16,2.19,3184600.0,1.1988,1.2374,1.1932,1.2098,3184600.0
2008-10-16 13:00:00,2.2,2.23,2.18,2.2,2613700.0,1.2153,1.2319,1.2043,1.2153,2613700.0
2008-10-16 13:30:00,2.2,2.22,2.14,2.21,3182800.0,1.2153,1.2264,1.1822,1.2209,3182800.0
2008-10-16 14:00:00,2.22,2.29,2.18,2.22,5508600.0,1.2264,1.2651,1.2043,1.2264,5508600.0
2008-10-16 14:30:00,2.22,2.27,2.18,2.25,4875200.0,1.2264,1.254,1.2043,1.243,4875200.0
2008-10-16 15:00:00,2.25,2.31,2.23,2.29,5420200.0,1.243,1.2761,1.2319,1.2651,5420200.0
2008-10-16 15:30:00,2.29,2.33,2.26,2.26,6464800.0,1.2651,1.2872,1.2485,1.2485,6464800.0
2008-10-17 09:30:00,2.25,2.27,2.16,2.22,6646900.0,1.243,1.254,1.1932,1.2264,6646900.0
2008-10-17 10:00:00,2.22,2.33,2.22,2.31,3546000.0,1.2264,1.2872,1.2264,1.2761,3546000.0
2008-10-17 10:30:00,2.31,2.37,2.24,2.36,4033600.0,1.2761,1.3093,1.2374,1.3037,4033600.0
2008-10-17 11:00:00,2.35,2.46,2.35,2.46,4261600.0,1.2982,1.359,1.2982,1.359,4261600.0
2008-10-17 11:30:00,2.46,2.5,2.43,2.48,3919500.0,1.359,1.3811,1.3424,1.37,3919500.0
2008-10-17 12:00:00,2.48,2.5,2.47,2.47,3003600.0,1.37,1.3811,1.3645,1.3645,3003600.0
2008-10-17 12:30:00,2.48,2.51,2.46,2.49,4219300.0,1.37,1.3866,1.359,1.3755,4219300.0
2008-10-17 13:00:00,2.49,2.51,2.49,2.5,2469700.0,1.3755,1.3866,1.3755,1.3811,2469700.0
2008-10-17 13:30:00,2.51,2.53,2.5,2.52,4147900.0,1.3866,1.3976,1.3811,1.3921,4147900.0
2008-10-17 14:00:00,2.52,2.54,2.49,2.5,4216800.0,1.3921,1.4032,1.3755,1.3811,4216800.0
2008-10-17 14:30:00,2.5,2.52,2.49,2.5,3208000.0,1.3811,1.3921,1.3755,1.3811,3208000.0
2008-10-17 15:00:00,2.5,2.52,2.41,2.5,6255500.0,1.3811,1.3921,1.3313,1.3811,6255500.0
2008-10-17 15:30:00,2.5,2.53,2.42,2.43,6536200.0,1.3811,1.3976,1.3369,1.3424,6536200.0
2008-10-20 09:30:00,2.55,2.61,2.51,2.57,6834300.0,1.4087,1.4418,1.3866,1.4197,6834300.0
2008-10-20 10:00:00,2.58,2.6,2.51,2.53,2585700.0,1.4253,1.4363,1.3866,1.3976,2585700.0
2008-10-20 10:30:00,2.52,2.56,2.51,2.52,1992900.0,1.3921,1.4142,1.3866,1.3921,1992900.0
2008-10-20 11:00:00,2.52,2.53,2.44,2.48,2351700.0,1.3921,1.3976,1.3479,1.37,2351700.0
2008-10-20 11:30:00,2.48,2.49,2.42,2.44,2652800.0,1.37,1.3755,1.3369,1.3479,2652800.0
2008-10-20 12:00:00,2.45,2.45,2.4,2.41,2661800.0,1.3534,1.3534,1.3258,1.3313,2661800.0
2008-10-20 12:30:00,2.41,2.45,2.37,2.44,2553900.0,1.3313,1.3534,1.3093,1.3479,2553900.0
2008-10-20 13:00:00,2.45,2.48,2.43,2.46,1924800.0,1.3534,1.37,1.3424,1.359,1924800.0
2008-10-20 13:30:00,2.47,2.49,2.46,2.47,2792600.0,1.3645,1.3755,1.359,1.3645,2792600.0
2008-10-20 14:00:00,2.46,2.47,2.42,2.43,3408800.0,1.359,1.3645,1.3369,1.3424,3408800.0
2008-10-20 14:30:00,2.43,2.43,2.39,2.4,2751700.0,1.3424,1.3424,1.3203,1.3258,2751700.0
2008-10-20 15:00:00,2.4,2.41,2.32,2.37,4523200.0,1.3258,1.3313,1.2816,1.3093,4523200.0
2008-10-20 15:30:00,2.36,2.41,2.34,2.36,6031200.0,1.3037,1.3313,1.2927,1.3037,6031200.0
2008-10-21 09:30:00,2.22,2.31,2.22,2.25,6405000.0,1.2264,1.2761,1.2264,1.243,6405000.0
2008-10-21 10:00:00,2.26,2.28,2.25,2.26,3032600.0,1.2485,1.2595,1.243,1.2485,3032600.0
2008-10-21 10:30:00,2.26,2.27,2.21,2.26,4533200.0,1.2485,1.254,1.2209,1.2485,4533200.0
2008-10-21 11:00:00,2.26,2.26,2.21,2.22,2408400.0,1.2485,1.2485,1.2209,1.2264,2408400.0
2008-10-21 11:30:00,2.21,2.22,2.18,2.19,4632500.0,1.2209,1.2264,1.2043,1.2098,4632500.0
2008-10-21 12:00:00,2.18,2.19,2.16,2.17,2919400.0,1.2043,1.2098,1.1932,1.1988,2919400.0
2008-10-21 12:30:00,2.17,2.18,2.13,2.15,4166200.0,1.1988,1.2043,1.1767,1.1877,4166200.0
2008-10-21 13:00:00,2.14,2.17,2.14,2.15,2375700.0,1.1822,1.1988,1.1822,1.1877,2375700.0
2008-10-21 13:30:00,2.15,2.17,2.14,2.15,3367700.0,1.1877,1.1988,1.1822,1.1877,3367700.0
2008-10-21 14:00:00,2.15,2.2,2.15,2.19,2394600.0,1.1877,1.2153,1.1877,1.2098,2394600.0
2008-10-21 14:30:00,2.19,2.19,2.18,2.19,2454800.0,1.2098,1.2098,1.2043,1.2098,2454800.0
2008-10-21 15:00:00,2.19,2.24,2.15,2.16,4416100.0,1.2098,1.2374,1.1877,1.1932,4416100.0
2008-10-21 15:30:00,2.15,2.2,2.14,2.18,6103000.0,1.1877,1.2153,1.1822,1.2043,6103000.0
2008-10-22 09:30:00,2.19,2.21,2.08,2.08,6314300.0,1.2098,1.2209,1.149,1.149,6314300.0
2008-10-22 10:00:00,2.08,2.14,2.07,2.1,2433800.0,1.149,1.1822,1.1435,1.1601,2433800.0
2008-10-22 10:30:00,2.11,2.12,2.09,2.1,2541500.0,1.1656,1.1711,1.1546,1.1601,2541500.0
2008-10-22 11:00:00,2.09,2.11,2.09,2.1,1003900.0,1.1546,1.1656,1.1546,1.1601,1003900.0
2008-10-22 11:30:00,2.09,2.12,2.09,2.09,2700600.0,1.1546,1.1711,1.1546,1.1546,2700600.0
2008-10-22 12:00:00,2.09,2.12,2.09,2.11,2578500.0,1.1546,1.1711,1.1546,1.1656,2578500.0
2008-10-22 12:30:00,2.11,2.14,2.09,2.1,2376900.0,1.1656,1.1822,1.1546,1.1601,2376900.0
2008-10-22 13:00:00,2.1,2.11,2.07,2.09,3575900.0,1.1601,1.1656,1.1435,1.1546,3575900.0
2008-10-22 13:30:00,2.09,2.11,2.08,2.11,1813100.0,1.1546,1.1656,1.149,1.1656,1813100.0
2008-10-22 14:00:00,2.1,2.11,2.09,2.11,2259000.0,1.1601,1.1656,1.1546,1.1656,2259000.0
2008-10-22 14:30:00,2.11,2.13,2.09,2.11,4127500.0,1.1656,1.1767,1.1546,1.1656,4127500.0
2008-10-22 15:00:00,2.11,2.12,2.09,2.1,3763600.0,1.1656,1.1711,1.1546,1.1601,3763600.0
2008-10-22 15:30:00,2.1,2.15,2.07,2.14,6596300.0,1.1601,1.1877,1.1435,1.1822,6596300.0
2008-10-23 09:30:00,2.16,2.16,2.05,2.14,7826100.0,1.1932,1.1932,1.1325,1.1822,7826100.0
2008-10-23 10:00:00,2.13,2.15,2.08,2.09,5507900.0,1.1767,1.1877,1.149,1.1546,5507900.0
2008-10-23 10:30:00,2.09,2.12,2.08,2.1,4485700.0,1.1546,1.1711,1.149,1.1601,4485700.0
2008-10-23 11:00:00,2.09,2.1,2.08,2.09,1493100.0,1.1546,1.1601,1.149,1.1546,1493100.0
2008-10-23 11:30:00,2.09,2.09,2.06,2.08,1998500.0,1.1546,1.1546,1.138,1.149,1998500.0
2008-10-23 12:00:00,2.07,2.08,2.05,2.07,2791700.0,1.1435,1.149,1.1325,1.1435,2791700.0
2008-10-23 12:30:00,2.07,2.07,2.01,2.02,4092800.0,1.1435,1.1435,1.1104,1.1159,4092800.0
2008-10-23 13:00:00,2.01,2.05,2.01,2.01,3615100.0,1.1104,1.1325,1.1104,1.1104,3615100.0
2008-10-23 13:30:00,2.01,2.03,2.0,2.01,3842400.0,1.1104,1.1214,1.1049,1.1104,3842400.0
2008-10-23 14:00:00,2.02,2.02,1.98,1.99,11279000.0,1.1159,1.1159,1.0938,1.0993,11279000.0
2008-10-23 14:30:00,1.99,2.0,1.96,1.98,5168700.0,1.0993,1.1049,1.0828,1.0938,5168700.0
2008-10-23 15:00:00,1.98,1.99,1.92,1.94,6856200.0,1.0938,1.0993,1.0607,1.0717,6856200.0
2008-10-23 15:30:00,1.94,2.0,1.92,1.99,11633100.0,1.0717,1.1049,1.0607,1.0993,11633100.0
2008-10-24 09:30:00,1.85,1.98,1.8,1.92,10003000.0,1.022,1.0938,0.9944,1.0607,10003000.0
2008-10-24 10:00:00,1.92,1.94,1.89,1.91,4874300.0,1.0607,1.0717,1.0441,1.0551,4874300.0
2008-10-24 10:30:00,1.91,1.95,1.9,1.92,3277000.0,1.0551,1.0772,1.0496,1.0607,3277000.0
2008-10-24 11:00:00,1.92,1.95,1.91,1.95,3001100.0,1.0607,1.0772,1.0551,1.0772,3001100.0
2008-10-24 11:30:00,1.95,1.95,1.9,1.91,4020100.0,1.0772,1.0772,1.0496,1.0551,4020100.0
2008-10-24 12:00:00,1.91,1.92,1.89,1.89,2537600.0,1.0551,1.0607,1.0441,1.0441,2537600.0
2008-10-24 12:30:00,1.89,1.91,1.89,1.89,1837600.0,1.0441,1.0551,1.0441,1.0441,1837600.0
2008-10-24 13:00:00,1.9,1.91,1.89,1.9,1923900.0,1.0496,1.0551,1.0441,1.0496,1923900.0
2008-10-24 13:30:00,1.9,1.92,1.89,1.89,4119100.0,1.0496,1.0607,1.0441,1.0441,4119100.0
2008-10-24 14:00:00,1.89,1.9,1.88,1.9,2983800.0,1.0441,1.0496,1.0386,1.0496,2983800.0
2008-10-24 14:30:00,1.9,1.9,1.88,1.9,6103300.0,1.0496,1.0496,1.0386,1.0496,6103300.0
2008-10-24 15:00:00,1.9,1.98,1.89,1.98,6731600.0,1.0496,1.0938,1.0441,1.0938,6731600.0
2008-10-24 15:30:00,1.98,2.08,1.97,2.0,11093900.0,1.0938,1.149,1.0883,1.1049,11093900.0
2008-10-27 09:30:00,2.05,2.05,1.94,2.0,4247100.0,1.1325,1.1325,1.0717,1.1049,4247100.0
2008-10-27 10:00:00,2.0,2.03,1.99,2.01,1981200.0,1.1049,1.1214,1.0993,1.1104,1981200.0
2008-10-27 10:30:00,2.01,2.02,2.0,2.02,1465500.0,1.1104,1.1159,1.1049,1.1159,1465500.0
2008-10-27 11:00:00,2.02,2.03,2.0,2.01,1467700.0,1.1159,1.1214,1.1049,1.1104,1467700.0
2008-10-27 11:30:00,2.0,2.03,2.0,2.03,1056200.0,1.1049,1.1214,1.1049,1.1214,1056200.0
2008-10-27 12:00:00,2.02,2.06,2.02,2.03,2586000.0,1.1159,1.138,1.1159,1.1214,2586000.0
2008-10-27 12:30:00,2.04,2.05,2.02,2.04,2226900.0,1.127,1.1325,1.1159,1.127,2226900.0
2008-10-27 13:00:00,2.04,2.09,2.03,2.09,2724900.0,1.127,1.1546,1.1214,1.1546,2724900.0
2008-10-27 13:30:00,2.08,2.09,2.02,2.03,4243800.0,1.149,1.1546,1.1159,1.1214,4243800.0
2008-10-27 14:00:00,2.03,2.04,1.98,2.0,3988300.0,1.1214,1.127,1.0938,1.1049,3988300.0
2008-10-27 14:30:00,2.01,2.02,1.99,2.01,1719400.0,1.1104,1.1159,1.0993,1.1104,1719400.0
2008-10-27 15:00:00,2.0,2.03,2.0,2.02,2089700.0,1.1049,1.1214,1.1049,1.1159,2089700.0
2008-10-27 15:30:00,2.02,2.06,1.99,2.03,4962100.0,1.1159,1.138,1.0993,1.1214,4962100.0
2008-10-28 09:30:00,2.2,2.24,2.09,2.19,7492500.0,1.2153,1.2374,1.1546,1.2098,7492500.0
2008-10-28 10:00:00,2.19,2.22,2.11,2.17,5238200.0,1.2098,1.2264,1.1656,1.1988,5238200.0
2008-10-28 10:30:00,2.17,2.18,2.1,2.12,2966300.0,1.1988,1.2043,1.1601,1.1711,2966300.0
2008-10-28 11:00:00,2.12,2.17,2.11,2.13,3684700.0,1.1711,1.1988,1.1656,1.1767,3684700.0
2008-10-28 11:30:00,2.12,2.17,2.12,2.16,2567900.0,1.1711,1.1988,1.1711,1.1932,2567900.0
2008-10-28 12:00:00,2.16,2.19,2.15,2.17,1985400.0,1.1932,1.2098,1.1877,1.1988,1985400.0
2008-10-28 12:30:00,2.17,2.18,2.15,2.16,2186700.0,1.1988,1.2043,1.1877,1.1932,2186700.0
2008-10-28 13:00:00,2.17,2.18,2.15,2.16,2250700.0,1.1988,1.2043,1.1877,1.1932,2250700.0
2008-10-28 13:30:00,2.16,2.17,2.15,2.15,5253900.0,1.1932,1.1988,1.1877,1.1877,5253900.0
2008-10-28 14:00:00,2.16,2.16,2.13,2.15,4243100.0,1.1932,1.1932,1.1767,1.1877,4243100.0
2008-10-28 14:30:00,2.16,2.17,2.12,2.14,3218300.0,1.1932,1.1988,1.1711,1.1822,3218300.0
2008-10-28 15:00:00,2.14,2.15,2.11,2.11,4043900.0,1.1822,1.1877,1.1656,1.1656,4043900.0
2008-10-28 15:30:00,2.11,2.18,2.08,2.16,10868400.0,1.1656,1.2043,1.149,1.1932,10868400.0
2008-10-29 09:30:00,2.18,2.22,2.16,2.17,5937900.0,1.2043,1.2264,1.1932,1.1988,5937900.0
2008-10-29 10:00:00,2.17,2.17,2.11,2.14,3639700.0,1.1988,1.1988,1.1656,1.1822,3639700.0
2008-10-29 10:30:00,2.14,2.15,2.1,2.13,3341200.0,1.1822,1.1877,1.1601,1.1767,3341200.0
2008-10-29 11:00:00,2.13,2.13,2.1,2.1,1779200.0,1.1767,1.1767,1.1601,1.1601,1779200.0
2008-10-29 11:30:00,2.1,2.11,2.1,2.1,1016300.0,1.1601,1.1656,1.1601,1.1601,1016300.0
2008-10-29 12:00:00,2.11,2.14,2.1,2.13,3443100.0,1.1656,1.1822,1.1601,1.1767,3443100.0
2008-10-29 12:30:00,2.13,2.17,2.13,2.16,7583700.0,1.1767,1.1988,1.1767,1.1932,7583700.0
2008-10-29 13:00:00,2.16,2.24,2.15,2.23,12441400.0,1.1932,1.2374,1.1877,1.2319,12441400.0
2008-10-29 13:30:00,2.23,2.28,2.22,2.24,11580100.0,1.2319,1.2595,1.2264,1.2374,11580100.0
2008-10-29 14:00:00,2.24,2.27,2.15,2.18,5757000.0,1.2374,1.254,1.1877,1.2043,5757000.0
2008-10-29 14:30:00,2.18,2.22,2.11,2.15,5388300.0,1.2043,1.2264,1.1656,1.1877,5388300.0
2008-10-29 15:00:00,2.15,2.22,2.15,2.17,5285500.0,1.1877,1.2264,1.1877,1.1988,5285500.0
2008-10-29 15:30:00,2.16,2.21,2.11,2.12,8126400.0,1.1932,1.2209,1.1656,1.1711,8126400.0
2008-10-30 09:30:00,2.27,2.27,2.19,2.24,9894300.0,1.254,1.254,1.2098,1.2374,9894300.0
2008-10-30 10:00:00,2.24,2.25,2.17,2.2,5874400.0,1.2374,1.243,1.1988,1.2153,5874400.0
2008-10-30 10:30:00,2.19,2.2,2.17,2.2,3311100.0,1.2098,1.2153,1.1988,1.2153,3311100.0
2008-10-30 11:00:00,2.2,2.2,2.16,2.17,3410400.0,1.2153,1.2153,1.1932,1.1988,3410400.0
2008-10-30 11:30:00,2.16,2.18,2.15,2.16,2769500.0,1.1932,1.2043,1.1877,1.1932,2769500.0
2008-10-30 12:00:00,2.17,2.17,2.14,2.14,2105600.0,1.1988,1.1988,1.1822,1.1822,2105600.0
2008-10-30 12:30:00,2.14,2.15,2.13,2.14,3070700.0,1.1822,1.1877,1.1767,1.1822,3070700.0
2008-10-30 13:00:00,2.14,2.16,2.13,2.13,3958800.0,1.1822,1.1932,1.1767,1.1767,3958800.0
2008-10-30 13:30:00,2.14,2.14,2.11,2.12,3155400.0,1.1822,1.1822,1.1656,1.1711,3155400.0
2008-10-30 14:00:00,2.13,2.16,2.12,2.13,4547500.0,1.1767,1.1932,1.1711,1.1767,4547500.0
2008-10-30 14:30:00,2.13,2.15,2.12,2.14,4441400.0,1.1767,1.1877,1.1711,1.1822,4441400.0
2008-10-30 15:00:00,2.15,2.16,2.13,2.16,6686400.0,1.1877,1.1932,1.1767,1.1932,6686400.0
2008-10-30 15:30:00,2.15,2.19,2.11,2.18,6705500.0,1.1877,1.2098,1.1656,1.2043,6705500.0
2008-10-31 09:30:00,2.21,2.27,2.17,2.27,5955100.0,1.2209,1.254,1.1988,1.254,5955100.0
2008-10-31 10:00:00,2.27,2.3,2.23,2.29,11562100.0,1.254,1.2706,1.2319,1.2651,11562100.0
2008-10-31 10:30:00,2.29,2.3,2.2,2.24,8545500.0,1.2651,1.2706,1.2153,1.2374,8545500.0
2008-10-31 11:00:00,2.24,2.24,2.2,2.23,3031100.0,1.2374,1.2374,1.2153,1.2319,3031100.0
2008-10-31 11:30:00,2.23,2.25,2.22,2.23,3201500.0,1.2319,1.243,1.2264,1.2319,3201500.0
2008-10-31 12:00:00,2.24,2.24,2.2,2.2,2148500.0,1.2374,1.2374,1.2153,1.2153,2148500.0
2008-10-31 12:30:00,2.2,2.23,2.18,2.22,2302000.0,1.2153,1.2319,1.2043,1.2264,2302000.0
2008-10-31 13:00:00,2.23,2.24,2.2,2.22,4362400.0,1.2319,1.2374,1.2153,1.2264,4362400.0
2008-10-31 13:30:00,2.22,2.25,2.21,2.25,2242500.0,1.2264,1.243,1.2209,1.243,2242500.0
2008-10-31 14:00:00,2.25,2.25,2.19,2.19,3239400.0,1.243,1.243,1.2098,1.2098,3239400.0
2008-10-31 14:30:00,2.19,2.23,2.18,2.22,5719000.0,1.2098,1.2319,1.2043,1.2264,5719000.0
2008-10-31 15:00:00,2.23,2.23,2.17,2.19,5241400.0,1.2319,1.2319,1.1988,1.2098,5241400.0
2008-10-31 15:30:00,2.19,2.22,2.18,2.2,4955200.0,1.2098,1.2264,1.2043,1.2153,4955200.0
2008-11-03 09:30:00,2.25,2.25,2.21,2.24,4099400.0,1.243,1.243,1.2209,1.2374,4099400.0
2008-11-03 10:00:00,2.25,2.25,2.22,2.23,3907500.0,1.243,1.243,1.2264,1.2319,3907500.0
2008-11-03 10:30:00,2.22,2.23,2.21,2.22,2841500.0,1.2264,1.2319,1.2209,1.2264,2841500.0
2008-11-03 11:00:00,2.21,2.22,2.19,2.2,3615000.0,1.2209,1.2264,1.2098,1.2153,3615000.0
2008-11-03 11:30:00,2.19,2.21,2.18,2.2,3300700.0,1.2098,1.2209,1.2043,1.2153,3300700.0
2008-11-03 12:00:00,2.2,2.2,2.17,2.19,3676800.0,1.2153,1.2153,1.1988,1.2098,3676800.0
2008-11-03 12:30:00,2.19,2.19,2.18,2.19,883700.0,1.2098,1.2098,1.2043,1.2098,883700.0
2008-11-03 13:00:00,2.19,2.19,2.18,2.19,1575500.0,1.2098,1.2098,1.2043,1.2098,1575500.0
2008-11-03 13:30:00,2.19,2.2,2.17,2.18,3115000.0,1.2098,1.2153,1.1988,1.2043,3115000.0
2008-11-03 14:00:00,2.18,2.18,2.16,2.17,2573400.0,1.2043,1.2043,1.1932,1.1988,2573400.0
2008-11-03 14:30:00,2.17,2.18,2.11,2.12,4068200.0,1.1988,1.2043,1.1656,1.1711,4068200.0
2008-11-03 15:00:00,2.11,2.16,2.11,2.15,3407600.0,1.1656,1.1932,1.1656,1.1877,3407600.0
2008-11-03 15:30:00,2.14,2.18,2.11,2.13,8526500.0,1.1822,1.2043,1.1656,1.1767,8526500.0
2008-11-04 09:30:00,2.22,2.23,2.15,2.18,4631000.0,1.2264,1.2319,1.1877,1.2043,4631000.0
2008-11-04 10:00:00,2.18,2.2,2.13,2.15,5050200.0,1.2043,1.2153,1.1767,1.1877,5050200.0
2008-11-04 10:30:00,2.15,2.19,2.13,2.18,5477400.0,1.1877,1.2098,1.1767,1.2043,5477400.0
2008-11-04 11:00:00,2.18,2.21,2.17,2.19,5362600.0,1.2043,1.2209,1.1988,1.2098,5362600.0
2008-11-04 11:30:00,2.2,2.21,2.19,2.21,4993000.0,1.2153,1.2209,1.2098,1.2209,4993000.0
2008-11-04 12:00:00,2.21,2.22,2.19,2.2,4104900.0,1.2209,1.2264,1.2098,1.2153,4104900.0
2008-11-04 12:30:00,2.2,2.21,2.17,2.17,2893600.0,1.2153,1.2209,1.1988,1.1988,2893600.0
2008-11-04 13:00:00,2.17,2.17,2.15,2.16,2620500.0,1.1988,1.1988,1.1877,1.1932,2620500.0
2008-11-04 13:30:00,2.16,2.17,2.14,2.17,4079100.0,1.1932,1.1988,1.1822,1.1988,4079100.0
2008-11-04 14:00:00,2.16,2.17,2.13,2.15,3304600.0,1.1932,1.1988,1.1767,1.1877,3304600.0
2008-11-04 14:30:00,2.15,2.17,2.14,2.17,2568000.0,1.1877,1.1988,1.1822,1.1988,2568000.0
2008-11-04 15:00:00,2.16,2.18,2.14,2.15,5767000.0,1.1932,1.2043,1.1822,1.1877,5767000.0
2008-11-04 15:30:00,2.14,2.2,2.14,2.16,9880000.0,1.1822,1.2153,1.1822,1.1932,9880000.0
2008-11-05 09:30:00,2.23,2.23,2.18,2.18,6460600.0,1.2319,1.2319,1.2043,1.2043,6460600.0
2008-11-05 10:00:00,2.18,2.2,2.16,2.19,3714600.0,1.2043,1.2153,1.1932,1.2098,3714600.0
2008-11-05 10:30:00,2.19,2.19,2.14,2.17,6411800.0,1.2098,1.2098,1.1822,1.1988,6411800.0
2008-11-05 11:00:00,2.18,2.18,2.15,2.15,4236300.0,1.2043,1.2043,1.1877,1.1877,4236300.0
2008-11-05 11:30:00,2.16,2.16,2.13,2.16,3425400.0,1.1932,1.1932,1.1767,1.1932,3425400.0
2008-11-05 12:00:00,2.16,2.17,2.12,2.13,3045600.0,1.1932,1.1988,1.1711,1.1767,3045600.0
2008-11-05 12:30:00,2.12,2.15,2.12,2.14,1047800.0,1.1711,1.1877,1.1711,1.1822,1047800.0
2008-11-05 13:00:00,2.14,2.15,2.13,2.13,2020400.0,1.1822,1.1877,1.1767,1.1767,2020400.0
2008-11-05 13:30:00,2.13,2.14,2.13,2.13,2111000.0,1.1767,1.1822,1.1767,1.1767,2111000.0
2008-11-05 14:00:00,2.13,2.14,2.12,2.12,2671500.0,1.1767,1.1822,1.1711,1.1711,2671500.0
2008-11-05 14:30:00,2.12,2.13,2.11,2.11,2037100.0,1.1711,1.1767,1.1656,1.1656,2037100.0
2008-11-05 15:00:00,2.12,2.12,2.08,2.09,7421300.0,1.1711,1.1711,1.149,1.1546,7421300.0
2008-11-05 15:30:00,2.1,2.12,2.06,2.09,5721300.0,1.1601,1.1711,1.138,1.1546,5721300.0
2008-11-06 09:30:00,2.11,2.12,2.04,2.05,9820300.0,1.1656,1.1711,1.127,1.1325,9820300.0
2008-11-06 10:00:00,2.05,2.05,2.02,2.03,4782400.0,1.1325,1.1325,1.1159,1.1214,4782400.0
2008-11-06 10:30:00,2.03,2.04,1.95,1.96,13164100.0,1.1214,1.127,1.0772,1.0828,13164100.0
2008-11-06 11:00:00,1.97,2.0,1.95,1.96,5883800.0,1.0883,1.1049,1.0772,1.0828,5883800.0
2008-11-06 11:30:00,1.96,1.96,1.87,1.91,12923700.0,1.0828,1.0828,1.033,1.0551,12923700.0
2008-11-06 12:00:00,1.92,1.92,1.87,1.9,5223200.0,1.0607,1.0607,1.033,1.0496,5223200.0
2008-11-06 12:30:00,1.9,1.96,1.88,1.96,3459200.0,1.0496,1.0828,1.0386,1.0828,3459200.0
2008-11-06 13:00:00,1.96,1.97,1.94,1.95,4065500.0,1.0828,1.0883,1.0717,1.0772,4065500.0
2008-11-06 13:30:00,1.95,1.98,1.94,1.97,2476300.0,1.0772,1.0938,1.0717,1.0883,2476300.0
2008-11-06 14:00:00,1.97,2.03,1.96,2.01,4747800.0,1.0883,1.1214,1.0828,1.1104,4747800.0
2008-11-06 14:30:00,2.01,2.02,1.99,2.0,6024500.0,1.1104,1.1159,1.0993,1.1049,6024500.0
2008-11-06 15:00:00,2.0,2.01,1.94,1.95,5173800.0,1.1049,1.1104,1.0717,1.0772,5173800.0
2008-11-06 15:30:00,1.95,1.99,1.91,1.99,10320100.0,1.0772,1.0993,1.0551,1.0993,10320100.0
2008-11-07 09:30:00,2.03,2.1,1.98,2.01,9530600.0,1.1214,1.1601,1.0938,1.1104,9530600.0
2008-11-07 10:00:00,2.0,2.03,1.98,2.01,6324100.0,1.1049,1.1214,1.0938,1.1104,6324100.0
2008-11-07 10:30:00,2.0,2.01,1.99,2.0,3491600.0,1.1049,1.1104,1.0993,1.1049,3491600.0
2008-11-07 11:00:00,2.0,2.01,1.98,1.99,4075600.0,1.1049,1.1104,1.0938,1.0993,4075600.0
2008-11-07 11:30:00,1.98,1.98,1.84,1.93,19828600.0,1.0938,1.0938,1.0165,1.0662,19828600.0
2008-11-07 12:00:00,1.93,1.95,1.88,1.9,6788000.0,1.0662,1.0772,1.0386,1.0496,6788000.0
2008-11-07 12:30:00,1.9,1.94,1.88,1.91,5519100.0,1.0496,1.0717,1.0386,1.0551,5519100.0
2008-11-07 13:00:00,1.92,1.96,1.89,1.96,4751500.0,1.0607,1.0828,1.0441,1.0828,4751500.0
2008-11-07 13:30:00,1.95,1.97,1.92,1.96,3644400.0,1.0772,1.0883,1.0607,1.0828,3644400.0
2008-11-07 14:00:00,1.96,1.97,1.94,1.95,4461200.0,1.0828,1.0883,1.0717,1.0772,4461200.0
2008-11-07 14:30:00,1.96,2.03,1.95,2.0,9995100.0,1.0828,1.1214,1.0772,1.1049,9995100.0
2008-11-07 15:00:00,2.0,2.01,1.95,1.97,7194800.0,1.1049,1.1104,1.0772,1.0883,7194800.0
2008-11-07 15:30:00,1.98,2.04,1.97,2.03,6074300.0,1.0938,1.127,1.0883,1.1214,6074300.0
2008-11-10 09:30:00,2.08,2.12,1.97,1.97,12058100.0,1.149,1.1711,1.0883,1.0883,12058100.0
2008-11-10 10:00:00,1.98,2.02,1.9,1.95,9767400.0,1.0938,1.1159,1.0496,1.0772,9767400.0
2008-11-10 10:30:00,1.95,1.96,1.91,1.93,3924800.0,1.0772,1.0828,1.0551,1.0662,3924800.0
2008-11-10 11:00:00,1.92,1.97,1.9,1.96,2991400.0,1.0607,1.0883,1.0496,1.0828,2991400.0
2008-11-10 11:30:00,1.97,1.97,1.91,1.92,2341300.0,1.0883,1.0883,1.0551,1.0607,2341300.0
2008-11-10 12:00:00,1.93,1.98,1.93,1.94,2381800.0,1.0662,1.0938,1.0662,1.0717,2381800.0
2008-11-10 12:30:00,1.93,1.96,1.92,1.93,1914600.0,1.0662,1.0828,1.0607,1.0662,1914600.0
2008-11-10 13:00:00,1.92,1.94,1.9,1.91,3953600.0,1.0607,1.0717,1.0496,1.0551,3953600.0
2008-11-10 13:30:00,1.92,1.94,1.91,1.93,3184100.0,1.0607,1.0717,1.0551,1.0662,3184100.0
2008-11-10 14:00:00,1.93,1.94,1.92,1.92,2060600.0,1.0662,1.0717,1.0607,1.0607,2060600.0
2008-11-10 14:30:00,1.93,1.96,1.91,1.92,2403600.0,1.0662,1.0828,1.0551,1.0607,2403600.0
2008-11-10 15:00:00,1.93,1.93,1.9,1.92,3458100.0,1.0662,1.0662,1.0496,1.0607,3458100.0
2008-11-10 15:30:00,1.92,1.96,1.91,1.93,5352400.0,1.0607,1.0828,1.0551,1.0662,5352400.0
2008-11-11 09:30:00,1.99,2.0,1.87,1.87,4419900.0,1.0993,1.1049,1.033,1.033,4419900.0
2008-11-11 10:00:00,1.87,1.89,1.72,1.72,13433100.0,1.033,1.0441,0.9502,0.9502,13433100.0
2008-11-11 10:30:00,1.72,1.78,1.72,1.76,5096000.0,0.9502,0.9833,0.9502,0.9723,5096000.0
2008-11-11 11:00:00,1.75,1.76,1.74,1.75,6983500.0,0.9667,0.9723,0.9612,0.9667,6983500.0
2008-11-11 11:30:00,1.75,1.78,1.74,1.77,4148400.0,0.9667,0.9833,0.9612,0.9778,4148400.0
2008-11-11 12:00:00,1.77,1.78,1.74,1.75,4918400.0,0.9778,0.9833,0.9612,0.9667,4918400.0
2008-11-11 12:30:00,1.75,1.76,1.74,1.75,2616800.0,0.9667,0.9723,0.9612,0.9667,2616800.0
2008-11-11 13:00:00,1.75,1.75,1.73,1.74,2895600.0,0.9667,0.9667,0.9557,0.9612,2895600.0
2008-11-11 13:30:00,1.74,1.75,1.73,1.75,5644600.0,0.9612,0.9667,0.9557,0.9667,5644600.0
2008-11-11 14:00:00,1.74,1.76,1.74,1.76,3606900.0,0.9612,0.9723,0.9612,0.9723,3606900.0
2008-11-11 14:30:00,1.75,1.79,1.73,1.74,3825400.0,0.9667,0.9888,0.9557,0.9612,3825400.0
2008-11-11 15:00:00,1.73,1.82,1.73,1.81,7689500.0,0.9557,1.0054,0.9557,0.9999,7689500.0
2008-11-11 15:30:00,1.81,1.84,1.77,1.8,5444700.0,0.9999,1.0165,0.9778,0.9944,5444700.0
2008-11-12 09:30:00,1.99,2.0,1.86,1.92,9257800.0,1.0993,1.1049,1.0275,1.0607,9257800.0
2008-11-12 10:00:00,1.92,1.94,1.9,1.92,3180500.0,1.0607,1.0717,1.0496,1.0607,3180500.0
2008-11-12 10:30:00,1.91,1.95,1.89,1.91,3093500.0,1.0551,1.0772,1.0441,1.0551,3093500.0
2008-11-12 11:00:00,1.92,1.93,1.89,1.93,2323300.0,1.0607,1.0662,1.0441,1.0662,2323300.0
2008-11-12 11:30:00,1.93,1.94,1.89,1.91,3783500.0,1.0662,1.0717,1.0441,1.0551,3783500.0
2008-11-12 12:00:00,1.91,1.94,1.89,1.94,2481700.0,1.0551,1.0717,1.0441,1.0717,2481700.0
2008-11-12 12:30:00,1.93,1.95,1.92,1.93,2122400.0,1.0662,1.0772,1.0607,1.0662,2122400.0
2008-11-12 13:00:00,1.92,1.93,1.9,1.9,2950700.0,1.0607,1.0662,1.0496,1.0496,2950700.0
2008-11-12 13:30:00,1.9,1.93,1.9,1.9,1820100.0,1.0496,1.0662,1.0496,1.0496,1820100.0
2008-11-12 14:00:00,1.91,1.91,1.88,1.88,2375100.0,1.0551,1.0551,1.0386,1.0386,2375100.0
2008-11-12 14:30:00,1.88,1.9,1.86,1.86,2445200.0,1.0386,1.0496,1.0275,1.0275,2445200.0
2008-11-12 15:00:00,1.86,1.88,1.83,1.85,4091300.0,1.0275,1.0386,1.0109,1.022,4091300.0
2008-11-12 15:30:00,1.85,1.88,1.83,1.86,6944400.0,1.022,1.0386,1.0109,1.0275,6944400.0
2008-11-13 09:30:00,1.9,1.93,1.82,1.82,3797700.0,1.0496,1.0662,1.0054,1.0054,3797700.0
2008-11-13 10:00:00,1.83,1.87,1.82,1.87,2033600.0,1.0109,1.033,1.0054,1.033,2033600.0
2008-11-13 10:30:00,1.86,1.87,1.82,1.83,2682700.0,1.0275,1.033,1.0054,1.0109,2682700.0
2008-11-13 11:00:00,1.83,1.83,1.8,1.8,2362000.0,1.0109,1.0109,0.9944,0.9944,2362000.0
2008-11-13 11:30:00,1.81,1.81,1.75,1.77,3850100.0,0.9999,0.9999,0.9667,0.9778,3850100.0
2008-11-13 12:00:00,1.76,1.77,1.75,1.75,1443300.0,0.9723,0.9778,0.9667,0.9667,1443300.0
2008-11-13 12:30:00,1.75,1.77,1.74,1.75,4864900.0,0.9667,0.9778,0.9612,0.9667,4864900.0
2008-11-13 13:00:00,1.75,1.77,1.75,1.76,3178200.0,0.9667,0.9778,0.9667,0.9723,3178200.0
2008-11-13 13:30:00,1.76,1.79,1.75,1.76,3415000.0,0.9723,0.9888,0.9667,0.9723,3415000.0
2008-11-13 14:00:00,1.76,1.8,1.75,1.8,2049100.0,0.9723,0.9944,0.9667,0.9944,2049100.0
2008-11-13 14:30:00,1.79,1.84,1.77,1.81,3374600.0,0.9888,1.0165,0.9778,0.9999,3374600.0
2008-11-13 15:00:00,1.81,1.85,1.78,1.84,3668300.0,0.9999,1.022,0.9833,1.0165,3668300.0
2008-11-13 15:30:00,1.84,1.9,1.83,1.88,8089800.0,1.0165,1.0496,1.0109,1.0386,8089800.0
2008-11-14 09:30:00,1.84,1.88,1.82,1.84,4159500.0,1.0165,1.0386,1.0054,1.0165,4159500.0
2008-11-14 10:00:00,1.84,1.86,1.83,1.86,2762200.0,1.0165,1.0275,1.0109,1.0275,2762200.0
2008-11-14 10:30:00,1.85,1.86,1.83,1.84,1895600.0,1.022,1.0275,1.0109,1.0165,1895600.0
2008-11-14 11:00:00,1.84,1.85,1.83,1.85,1157400.0,1.0165,1.022,1.0109,1.022,1157400.0
2008-11-14 11:30:00,1.84,1.85,1.8,1.82,3177200.0,1.0165,1.022,0.9944,1.0054,3177200.0
2008-11-14 12:00:00,1.81,1.83,1.79,1.83,2861300.0,0.9999,1.0109,0.9888,1.0109,2861300.0
2008-11-14 12:30:00,1.82,1.85,1.82,1.84,1165800.0,1.0054,1.022,1.0054,1.0165,1165800.0
2008-11-14 13:00:00,1.84,1.85,1.82,1.83,1897900.0,1.0165,1.022,1.0054,1.0109,1897900.0
2008-11-14 13:30:00,1.83,1.84,1.82,1.83,1331000.0,1.0109,1.0165,1.0054,1.0109,1331000.0
2008-11-14 14:00:00,1.83,1.85,1.82,1.85,2094000.0,1.0109,1.022,1.0054,1.022,2094000.0
2008-11-14 14:30:00,1.84,1.86,1.83,1.86,2152100.0,1.0165,1.0275,1.0109,1.0275,2152100.0
2008-11-14 15:00:00,1.86,1.89,1.85,1.86,3555000.0,1.0275,1.0441,1.022,1.0275,3555000.0
2008-11-14 15:30:00,1.86,1.87,1.8,1.81,5225200.0,1.0275,1.033,0.9944,0.9999,5225200.0
2008-11-17 09:30:00,1.86,1.86,1.81,1.86,3895600.0,1.0275,1.0275,0.9999,1.0275,3895600.0
2008-11-17 10:00:00,1.86,1.88,1.8,1.8,5153800.0,1.0275,1.0386,0.9944,0.9944,5153800.0
2008-11-17 10:30:00,1.81,1.82,1.75,1.76,4553600.0,0.9999,1.0054,0.9667,0.9723,4553600.0
2008-11-17 11:00:00,1.76,1.8,1.76,1.78,2250700.0,0.9723,0.9944,0.9723,0.9833,2250700.0
2008-11-17 11:30:00,1.78,1.8,1.77,1.78,1706200.0,0.9833,0.9944,0.9778,0.9833,1706200.0
2008-11-17 12:00:00,1.78,1.79,1.78,1.78,872200.0,0.9833,0.9888,0.9833,0.9833,872200.0
2008-11-17 12:30:00,1.79,1.81,1.78,1.8,2429300.0,0.9888,0.9999,0.9833,0.9944,2429300.0
2008-11-17 13:00:00,1.8,1.8,1.77,1.78,1231300.0,0.9944,0.9944,0.9778,0.9833,1231300.0
2008-11-17 13:30:00,1.78,1.78,1.77,1.77,1324600.0,0.9833,0.9833,0.9778,0.9778,1324600.0
2008-11-17 14:00:00,1.77,1.78,1.75,1.76,3434900.0,0.9778,0.9833,0.9667,0.9723,3434900.0
2008-11-17 14:30:00,1.75,1.77,1.75,1.75,1984000.0,0.9667,0.9778,0.9667,0.9667,1984000.0
2008-11-17 15:00:00,1.76,1.76,1.73,1.75,3162800.0,0.9723,0.9723,0.9557,0.9667,3162800.0
2008-11-17 15:30:00,1.75,1.76,1.72,1.73,3766200.0,0.9667,0.9723,0.9502,0.9557,3766200.0
2008-11-18 09:30:00,1.76,1.77,1.7,1.72,4641200.0,0.9723,0.9778,0.9391,0.9502,4641200.0
2008-11-18 10:00:00,1.71,1.76,1.7,1.75,3107600.0,0.9446,0.9723,0.9391,0.9667,3107600.0
2008-11-18 10:30:00,1.75,1.76,1.72,1.73,1532400.0,0.9667,0.9723,0.9502,0.9557,1532400.0
2008-11-18 11:00:00,1.74,1.74,1.72,1.73,1915200.0,0.9612,0.9612,0.9502,0.9557,1915200.0
2008-11-18 11:30:00,1.73,1.74,1.71,1.73,2590400.0,0.9557,0.9612,0.9446,0.9557,2590400.0
2008-11-18 12:00:00,1.74,1.74,1.72,1.74,1564000.0,0.9612,0.9612,0.9502,0.9612,1564000.0
2008-11-18 12:30:00,1.74,1.74,1.72,1.73,1550700.0,0.9612,0.9612,0.9502,0.9557,1550700.0
2008-11-18 13:00:00,1.72,1.73,1.7,1.72,2635800.0,0.9502,0.9557,0.9391,0.9502,2635800.0
2008-11-18 13:30:00,1.72,1.72,1.7,1.71,1660600.0,0.9502,0.9502,0.9391,0.9446,1660600.0
2008-11-18 14:00:00,1.71,1.71,1.64,1.64,5576500.0,0.9446,0.9446,0.906,0.906,5576500.0
2008-11-18 14:30:00,1.65,1.65,1.6,1.61,4675100.0,0.9115,0.9115,0.8839,0.8894,4675100.0
2008-11-18 15:00:00,1.62,1.63,1.58,1.58,8011100.0,0.8949,0.9005,0.8728,0.8728,8011100.0
2008-11-18 15:30:00,1.58,1.62,1.56,1.62,9574300.0,0.8728,0.8949,0.8618,0.8949,9574300.0
2008-11-19 09:30:00,1.65,1.71,1.47,1.5,14622500.0,0.9115,0.9446,0.8121,0.8286,14622500.0
2008-11-19 10:00:00,1.5,1.52,1.49,1.51,7485500.0,0.8286,0.8397,0.8231,0.8342,7485500.0
2008-11-19 10:30:00,1.51,1.52,1.46,1.47,5548600.0,0.8342,0.8397,0.8065,0.8121,5548600.0
2008-11-19 11:00:00,1.46,1.47,1.38,1.4,11507900.0,0.8065,0.8121,0.7623,0.7734,11507900.0
2008-11-19 11:30:00,1.39,1.41,1.32,1.33,11031800.0,0.7679,0.7789,0.7292,0.7347,11031800.0
2008-11-19 12:00:00,1.33,1.33,1.21,1.23,11935300.0,0.7347,0.7347,0.6684,0.6795,11935300.0
2008-11-19 12:30:00,1.23,1.39,1.22,1.35,10448500.0,0.6795,0.7679,0.674,0.7458,10448500.0
2008-11-19 13:00:00,1.35,1.36,1.28,1.3,11080200.0,0.7458,0.7513,0.7071,0.7182,11080200.0
2008-11-19 13:30:00,1.3,1.33,1.26,1.31,9182900.0,0.7182,0.7347,0.6961,0.7237,9182900.0
2008-11-19 14:00:00,1.3,1.31,1.27,1.29,5575700.0,0.7182,0.7237,0.7016,0.7126,5575700.0
2008-11-19 14:30:00,1.29,1.31,1.27,1.3,5471400.0,0.7126,0.7237,0.7016,0.7182,5471400.0
2008-11-19 15:00:00,1.3,1.31,1.28,1.28,6019500.0,0.7182,0.7237,0.7071,0.7071,6019500.0
2008-11-19 15:30:00,1.28,1.29,1.25,1.27,12709700.0,0.7071,0.7126,0.6905,0.7016,12709700.0
2008-11-20 09:30:00,1.31,1.31,1.16,1.17,15343200.0,0.7237,0.7237,0.6408,0.6463,15343200.0
2008-11-20 10:00:00,1.17,1.17,1.01,1.09,14451200.0,0.6463,0.6463,0.558,0.6021,14451200.0
2008-11-20 10:30:00,1.09,1.18,1.08,1.15,8668600.0,0.6021,0.6519,0.5966,0.6353,8668600.0
2008-11-20 11:00:00,1.15,1.22,1.12,1.18,9075300.0,0.6353,0.674,0.6187,0.6519,9075300.0
2008-11-20 11:30:00,1.19,1.19,1.12,1.15,6249100.0,0.6574,0.6574,0.6187,0.6353,6249100.0
2008-11-20 12:00:00,1.16,1.65,1.12,1.64,19105200.0,0.6408,0.9115,0.6187,0.906,19105200.0
2008-11-20 12:30:00,1.64,1.87,1.47,1.58,34566800.0,0.906,1.033,0.8121,0.8728,34566800.0
2008-11-20 13:00:00,1.59,1.66,1.3,1.45,22847500.0,0.8784,0.917,0.7182,0.801,22847500.0
2008-11-20 13:30:00,1.45,1.59,1.32,1.56,13399100.0,0.801,0.8784,0.7292,0.8618,13399100.0
2008-11-20 14:00:00,1.56,1.56,1.37,1.42,12563500.0,0.8618,0.8618,0.7568,0.7844,12563500.0
2008-11-20 14:30:00,1.42,1.51,1.41,1.44,6370000.0,0.7844,0.8342,0.7789,0.7955,6370000.0
2008-11-20 15:00:00,1.44,1.48,1.22,1.27,17835100.0,0.7955,0.8176,0.674,0.7016,17835100.0
2008-11-20 15:30:00,1.27,1.43,1.22,1.32,14947800.0,0.7016,0.79,0.674,0.7292,14947800.0
2008-11-21 09:30:00,1.47,1.55,1.39,1.46,26877000.0,0.8121,0.8563,0.7679,0.8065,26877000.0
2008-11-21 10:00:00,1.45,1.49,1.35,1.4,12349000.0,0.801,0.8231,0.7458,0.7734,12349000.0
2008-11-21 10:30:00,1.4,1.44,1.36,1.36,9617500.0,0.7734,0.7955,0.7513,0.7513,9617500.0
2008-11-21 11:00:00,1.37,1.39,1.3,1.36,8492200.0,0.7568,0.7679,0.7182,0.7513,8492200.0
2008-11-21 11:30:00,1.36,1.38,1.33,1.36,6269800.0,0.7513,0.7623,0.7347,0.7513,6269800.0
2008-11-21 12:00:00,1.36,1.38,1.35,1.36,3464400.0,0.7513,0.7623,0.7458,0.7513,3464400.0
2008-11-21 12:30:00,1.37,1.37,1.33,1.34,4834100.0,0.7568,0.7568,0.7347,0.7403,4834100.0
2008-11-21 13:00:00,1.33,1.36,1.25,1.27,8569600.0,0.7347,0.7513,0.6905,0.7016,8569600.0
2008-11-21 13:30:00,1.28,1.33,1.26,1.3,7801100.0,0.7071,0.7347,0.6961,0.7182,7801100.0
2008-11-21 14:00:00,1.31,1.34,1.29,1.3,6590800.0,0.7237,0.7403,0.7126,0.7182,6590800.0
2008-11-21 14:30:00,1.29,1.32,1.28,1.3,5216800.0,0.7126,0.7292,0.7071,0.7182,5216800.0
2008-11-21 15:00:00,1.3,1.4,1.28,1.31,12519200.0,0.7182,0.7734,0.7071,0.7237,12519200.0
2008-11-21 15:30:00,1.31,1.45,1.29,1.42,15128300.0,0.7237,0.801,0.7126,0.7844,15128300.0
2008-11-24 09:30:00,1.78,1.85,1.4,1.49,19911000.0,0.9833,1.022,0.7734,0.8231,19911000.0
2008-11-24 10:00:00,1.49,1.58,1.48,1.56,10899700.0,0.8231,0.8728,0.8176,0.8618,10899700.0
2008-11-24 10:30:00,1.56,1.72,1.53,1.57,8305900.0,0.8618,0.9502,0.8452,0.8673,8305900.0
2008-11-24 11:00:00,1.57,1.65,1.56,1.64,9903700.0,0.8673,0.9115,0.8618,0.906,9903700.0
2008-11-24 11:30:00,1.63,1.71,1.59,1.7,10167800.0,0.9005,0.9446,0.8784,0.9391,10167800.0
2008-11-24 12:00:00,1.7,1.71,1.55,1.58,9260600.0,0.9391,0.9446,0.8563,0.8728,9260600.0
2008-11-24 12:30:00,1.57,1.62,1.54,1.55,8295100.0,0.8673,0.8949,0.8507,0.8563,8295100.0
2008-11-24 13:00:00,1.56,1.57,1.5,1.55,6407700.0,0.8618,0.8673,0.8286,0.8563,6407700.0
2008-11-24 13:30:00,1.55,1.59,1.54,1.56,5412300.0,0.8563,0.8784,0.8507,0.8618,5412300.0
2008-11-24 14:00:00,1.56,1.58,1.54,1.54,7041100.0,0.8618,0.8728,0.8507,0.8507,7041100.0
2008-11-24 14:30:00,1.55,1.55,1.52,1.53,6551300.0,0.8563,0.8563,0.8397,0.8452,6551300.0
2008-11-24 15:00:00,1.52,1.55,1.48,1.54,11937000.0,0.8397,0.8563,0.8176,0.8507,11937000.0
2008-11-24 15:30:00,1.55,1.59,1.5,1.5,12693200.0,0.8563,0.8784,0.8286,0.8286,12693200.0
2008-11-25 09:30:00,1.69,1.71,1.61,1.62,13360900.0,0.9336,0.9446,0.8894,0.8949,13360900.0
2008-11-25 10:00:00,1.61,1.65,1.61,1.65,6508400.0,0.8894,0.9115,0.8894,0.9115,6508400.0
2008-11-25 10:30:00,1.65,1.65,1.61,1.62,5433300.0,0.9115,0.9115,0.8894,0.8949,5433300.0
2008-11-25 11:00:00,1.61,1.63,1.58,1.63,6175500.0,0.8894,0.9005,0.8728,0.9005,6175500.0
2008-11-25 11:30:00,1.63,1.66,1.62,1.64,5347100.0,0.9005,0.917,0.8949,0.906,5347100.0
2008-11-25 12:00:00,1.64,1.64,1.62,1.63,2433400.0,0.906,0.906,0.8949,0.9005,2433400.0
2008-11-25 12:30:00,1.63,1.65,1.62,1.63,2775500.0,0.9005,0.9115,0.8949,0.9005,2775500.0
2008-11-25 13:00:00,1.63,1.65,1.62,1.65,2739400.0,0.9005,0.9115,0.8949,0.9115,2739400.0
2008-11-25 13:30:00,1.65,1.72,1.64,1.71,7178100.0,0.9115,0.9502,0.906,0.9446,7178100.0
2008-11-25 14:00:00,1.71,1.72,1.61,1.65,6533900.0,0.9446,0.9502,0.8894,0.9115,6533900.0
2008-11-25 14:30:00,1.65,1.71,1.64,1.71,5306100.0,0.9115,0.9446,0.906,0.9446,5306100.0
2008-11-25 15:00:00,1.71,1.72,1.67,1.7,5921000.0,0.9446,0.9502,0.9226,0.9391,5921000.0
2008-11-25 15:30:00,1.7,1.71,1.68,1.69,6728500.0,0.9391,0.9446,0.9281,0.9336,6728500.0
2008-11-26 09:30:00,1.72,1.8,1.69,1.8,10909700.0,0.9502,0.9944,0.9336,0.9944,10909700.0
2008-11-26 10:00:00,1.79,1.87,1.75,1.87,14712900.0,0.9888,1.033,0.9667,1.033,14712900.0
2008-11-26 10:30:00,1.87,1.9,1.84,1.88,14832800.0,1.033,1.0496,1.0165,1.0386,14832800.0
2008-11-26 11:00:00,1.88,1.93,1.87,1.9,13019800.0,1.0386,1.0662,1.033,1.0496,13019800.0
2008-11-26 11:30:00,1.89,2.05,1.88,2.02,14752000.0,1.0441,1.1325,1.0386,1.1159,14752000.0
2008-11-26 12:00:00,2.02,2.03,1.99,2.01,12908500.0,1.1159,1.1214,1.0993,1.1104,12908500.0
2008-11-26 12:30:00,2.0,2.19,2.0,2.18,14521500.0,1.1049,1.2098,1.1049,1.2043,14521500.0
2008-11-26 13:00:00,2.18,2.23,2.0,2.09,21617500.0,1.2043,1.2319,1.1049,1.1546,21617500.0
2008-11-26 13:30:00,2.09,2.1,2.0,2.05,9839300.0,1.1546,1.1601,1.1049,1.1325,9839300.0
2008-11-26 14:00:00,2.06,2.13,2.03,2.12,7938700.0,1.138,1.1767,1.1214,1.1711,7938700.0
2008-11-26 14:30:00,2.12,2.17,2.1,2.16,8403800.0,1.1711,1.1988,1.1601,1.1932,8403800.0
2008-11-26 15:00:00,2.16,2.2,2.1,2.14,14303900.0,1.1932,1.2153,1.1601,1.1822,14303900.0
2008-11-26 15:30:00,2.13,2.16,2.11,2.14,12654900.0,1.1767,1.1932,1.1656,1.1822,12654900.0
2008-11-28 09:30:00,2.47,2.5,2.32,2.47,22812200.0,1.3645,1.3811,1.2816,1.3645,22812200.0
2008-11-28 10:00:00,2.47,2.74,2.46,2.67,24896400.0,1.3645,1.5136,1.359,1.475,24896400.0
2008-11-28 10:30:00,2.67,2.68,2.61,2.64,14571300.0,1.475,1.4805,1.4418,1.4584,14571300.0
2008-11-28 11:00:00,2.64,2.68,2.62,2.68,9702700.0,1.4584,1.4805,1.4474,1.4805,9702700.0
2008-11-28 11:30:00,2.68,2.69,2.64,2.67,13798000.0,1.4805,1.486,1.4584,1.475,13798000.0
2008-11-28 12:00:00,2.67,2.68,2.61,2.67,10885900.0,1.475,1.4805,1.4418,1.475,10885900.0
2008-11-28 12:30:00,2.66,2.7,2.65,2.67,13746100.0,1.4695,1.4916,1.4639,1.475,13746100.0
2008-11-28 13:00:00,2.67,2.74,2.66,2.73,1224400.0,1.475,1.5136,1.4695,1.5081,1224400.0
2008-11-28 13:30:00,2.73,2.75,2.73,2.74,109300.0,1.5081,1.5192,1.5081,1.5136,109300.0
2008-11-28 14:00:00,2.74,3.18,2.73,3.17,555700.0,1.5136,1.7567,1.5081,1.7512,555700.0
2008-11-28 14:30:00,3.15,3.2,3.0,3.05,428900.0,1.7401,1.7678,1.6573,1.6849,428900.0
2008-11-28 15:00:00,3.07,3.08,3.02,3.06,157100.0,1.696,1.7015,1.6683,1.6904,157100.0
2008-11-28 15:30:00,3.07,3.09,3.02,3.04,104600.0,1.696,1.707,1.6683,1.6794,104600.0
2008-12-01 09:30:00,3.0,3.01,2.74,2.92,37854200.0,1.6573,1.6628,1.5136,1.6131,37854200.0
2008-12-01 10:00:00,2.92,2.97,2.85,2.89,17568400.0,1.6131,1.6407,1.5744,1.5965,17568400.0
2008-12-01 10:30:00,2.89,2.97,2.87,2.95,14262700.0,1.5965,1.6407,1.5855,1.6297,14262700.0
2008-12-01 11:00:00,2.94,2.95,2.72,2.77,27100700.0,1.6241,1.6297,1.5026,1.5302,27100700.0
2008-12-01 11:30:00,2.77,2.84,2.73,2.78,11515500.0,1.5302,1.5689,1.5081,1.5357,11515500.0
2008-12-01 12:00:00,2.78,2.92,2.75,2.91,28051000.0,1.5357,1.6131,1.5192,1.6076,28051000.0
2008-12-01 12:30:00,2.91,2.91,2.78,2.79,9447800.0,1.6076,1.6076,1.5357,1.5413,9447800.0
2008-12-01 13:00:00,2.79,2.79,2.75,2.75,5787000.0,1.5413,1.5413,1.5192,1.5192,5787000.0
2008-12-01 13:30:00,2.75,2.77,2.25,2.48,27582700.0,1.5192,1.5302,1.243,1.37,27582700.0
2008-12-01 14:00:00,2.48,2.49,2.02,2.18,33195300.0,1.37,1.3755,1.1159,1.2043,33195300.0
2008-12-01 14:30:00,2.17,2.6,2.17,2.5,28939300.0,1.1988,1.4363,1.1988,1.3811,28939300.0
2008-12-01 15:00:00,2.5,2.64,2.47,2.58,16978200.0,1.3811,1.4584,1.3645,1.4253,16978200.0
2008-12-01 15:30:00,2.59,2.63,2.55,2.58,19452000.0,1.4308,1.4529,1.4087,1.4253,19452000.0
2008-12-02 09:30:00,2.71,2.79,2.61,2.7,20498400.0,1.4971,1.5413,1.4418,1.4916,20498400.0
2008-12-02 10:00:00,2.7,2.89,2.7,2.77,33238700.0,1.4916,1.5965,1.4916,1.5302,33238700.0
2008-12-02 10:30:00,2.78,2.9,2.77,2.88,22534600.0,1.5357,1.602,1.5302,1.591,22534600.0
2008-12-02 11:00:00,2.88,2.89,2.81,2.83,16803400.0,1.591,1.5965,1.5523,1.5634,16803400.0
2008-12-02 11:30:00,2.83,2.85,2.76,2.81,9635400.0,1.5634,1.5744,1.5247,1.5523,9635400.0
2008-12-02 12:00:00,2.8,2.84,2.77,2.79,9081400.0,1.5468,1.5689,1.5302,1.5413,9081400.0
2008-12-02 12:30:00,2.79,2.81,2.78,2.8,8364600.0,1.5413,1.5523,1.5357,1.5468,8364600.0
2008-12-02 13:00:00,2.8,2.81,2.79,2.81,6572000.0,1.5468,1.5523,1.5413,1.5523,6572000.0
2008-12-02 13:30:00,2.81,2.84,2.61,2.71,15609400.0,1.5523,1.5689,1.4418,1.4971,15609400.0
2008-12-02 14:00:00,2.72,2.72,2.58,2.6,12948600.0,1.5026,1.5026,1.4253,1.4363,12948600.0
2008-12-02 14:30:00,2.6,2.67,2.58,2.66,12235000.0,1.4363,1.475,1.4253,1.4695,12235000.0
2008-12-02 15:00:00,2.66,2.68,2.61,2.64,7696800.0,1.4695,1.4805,1.4418,1.4584,7696800.0
2008-12-02 15:30:00,2.65,2.74,2.64,2.72,16745300.0,1.4639,1.5136,1.4584,1.5026,16745300.0
2008-12-03 09:30:00,2.78,2.82,2.68,2.78,23693900.0,1.5357,1.5578,1.4805,1.5357,23693900.0
2008-12-03 10:00:00,2.78,2.88,2.72,2.86,16004400.0,1.5357,1.591,1.5026,1.5799,16004400.0
2008-12-03 10:30:00,2.86,2.86,2.78,2.84,10714500.0,1.5799,1.5799,1.5357,1.5689,10714500.0
2008-12-03 11:00:00,2.84,2.86,2.8,2.82,8449800.0,1.5689,1.5799,1.5468,1.5578,8449800.0
2008-12-03 11:30:00,2.82,2.88,2.81,2.85,10261800.0,1.5578,1.591,1.5523,1.5744,10261800.0
2008-12-03 12:00:00,2.84,2.97,2.81,2.94,14596200.0,1.5689,1.6407,1.5523,1.6241,14596200.0
2008-12-03 12:30:00,2.94,2.96,2.82,2.89,13742700.0,1.6241,1.6352,1.5578,1.5965,13742700.0
2008-12-03 13:00:00,2.89,2.92,2.87,2.88,8286300.0,1.5965,1.6131,1.5855,1.591,8286300.0
2008-12-03 13:30:00,2.88,2.89,2.82,2.84,6481300.0,1.591,1.5965,1.5578,1.5689,6481300.0
2008-12-03 14:00:00,2.84,2.9,2.83,2.89,6422800.0,1.5689,1.602,1.5634,1.5965,6422800.0
2008-12-03 14:30:00,2.89,2.91,2.87,2.88,7635000.0,1.5965,1.6076,1.5855,1.591,7635000.0
2008-12-03 15:00:00,2.88,2.89,2.86,2.88,5383000.0,1.591,1.5965,1.5799,1.591,5383000.0
2008-12-03 15:30:00,2.88,2.93,2.85,2.85,15887100.0,1.591,1.6186,1.5744,1.5744,15887100.0
2008-12-04 09:30:00,2.81,2.92,2.64,2.89,21329700.0,1.5523,1.6131,1.4584,1.5965,21329700.0
2008-12-04 10:00:00,2.89,2.94,2.84,2.92,12158200.0,1.5965,1.6241,1.5689,1.6131,12158200.0
2008-12-04 10:30:00,2.92,2.96,2.91,2.93,12224900.0,1.6131,1.6352,1.6076,1.6186,12224900.0
2008-12-04 11:00:00,2.93,2.94,2.85,2.88,8666200.0,1.6186,1.6241,1.5744,1.591,8666200.0
2008-12-04 11:30:00,2.88,2.88,2.84,2.87,5703000.0,1.591,1.591,1.5689,1.5855,5703000.0
2008-12-04 12:00:00,2.87,2.9,2.85,2.89,5023600.0,1.5855,1.602,1.5744,1.5965,5023600.0
2008-12-04 12:30:00,2.89,2.9,2.87,2.89,3856300.0,1.5965,1.602,1.5855,1.5965,3856300.0
2008-12-04 13:00:00,2.89,2.9,2.85,2.85,4346100.0,1.5965,1.602,1.5744,1.5744,4346100.0
2008-12-04 13:30:00,2.85,2.86,2.81,2.83,6045200.0,1.5744,1.5799,1.5523,1.5634,6045200.0
2008-12-04 14:00:00,2.83,2.89,2.83,2.85,8931700.0,1.5634,1.5965,1.5634,1.5744,8931700.0
2008-12-04 14:30:00,2.85,2.87,2.76,2.79,8219000.0,1.5744,1.5855,1.5247,1.5413,8219000.0
2008-12-04 15:00:00,2.79,2.8,2.51,2.57,21212000.0,1.5413,1.5468,1.3866,1.4197,21212000.0
2008-12-04 15:30:00,2.56,2.82,2.55,2.66,18653900.0,1.4142,1.5578,1.4087,1.4695,18653900.0
2008-12-05 09:30:00,2.68,2.88,2.66,2.73,16532700.0,1.4805,1.591,1.4695,1.5081,16532700.0
2008-12-05 10:00:00,2.73,2.76,2.66,2.74,10414500.0,1.5081,1.5247,1.4695,1.5136,10414500.0
2008-12-05 10:30:00,2.74,2.77,2.71,2.75,5601600.0,1.5136,1.5302,1.4971,1.5192,5601600.0
2008-12-05 11:00:00,2.74,2.75,2.71,2.73,4487000.0,1.5136,1.5192,1.4971,1.5081,4487000.0
2008-12-05 11:30:00,2.73,2.77,2.72,2.75,3510300.0,1.5081,1.5302,1.5026,1.5192,3510300.0
2008-12-05 12:00:00,2.75,2.76,2.73,2.75,3490800.0,1.5192,1.5247,1.5081,1.5192,3490800.0
2008-12-05 12:30:00,2.75,2.75,2.7,2.72,4696400.0,1.5192,1.5192,1.4916,1.5026,4696400.0
2008-12-05 13:00:00,2.73,2.73,2.68,2.7,5217600.0,1.5081,1.5081,1.4805,1.4916,5217600.0
2008-12-05 13:30:00,2.7,2.72,2.68,2.72,6145000.0,1.4916,1.5026,1.4805,1.5026,6145000.0
2008-12-05 14:00:00,2.72,2.72,2.65,2.68,5636400.0,1.5026,1.5026,1.4639,1.4805,5636400.0
2008-12-05 14:30:00,2.68,2.71,2.67,2.7,5952500.0,1.4805,1.4971,1.475,1.4916,5952500.0
2008-12-05 15:00:00,2.7,2.72,2.69,2.71,7255400.0,1.4916,1.5026,1.486,1.4971,7255400.0
2008-12-05 15:30:00,2.71,2.72,2.62,2.71,16545400.0,1.4971,1.5026,1.4474,1.4971,16545400.0
2008-12-08 09:30:00,3.2,3.25,2.95,2.95,37395400.0,1.7678,1.7954,1.6297,1.6297,37395400.0
2008-12-08 10:00:00,2.95,2.99,2.81,2.98,25361200.0,1.6297,1.6518,1.5523,1.6462,25361200.0
2008-12-08 10:30:00,2.98,3.18,2.97,3.17,19175400.0,1.6462,1.7567,1.6407,1.7512,19175400.0
2008-12-08 11:00:00,3.18,3.19,3.13,3.15,18289300.0,1.7567,1.7622,1.7291,1.7401,18289300.0
2008-12-08 11:30:00,3.16,3.17,3.03,3.12,14573000.0,1.7457,1.7512,1.6739,1.7236,14573000.0
2008-12-08 12:00:00,3.13,3.2,3.12,3.19,10833000.0,1.7291,1.7678,1.7236,1.7622,10833000.0
2008-12-08 12:30:00,3.19,3.19,3.15,3.18,7622600.0,1.7622,1.7622,1.7401,1.7567,7622600.0
2008-12-08 13:00:00,3.17,3.24,3.17,3.24,11320500.0,1.7512,1.7899,1.7512,1.7899,11320500.0
2008-12-08 13:30:00,3.24,3.27,3.19,3.26,14592300.0,1.7899,1.8064,1.7622,1.8009,14592300.0
2008-12-08 14:00:00,3.26,3.5,3.25,3.49,21248100.0,1.8009,1.9335,1.7954,1.928,21248100.0
2008-12-08 14:30:00,3.49,3.54,3.25,3.35,30399400.0,1.928,1.9556,1.7954,1.8506,30399400.0
2008-12-08 15:00:00,3.36,3.45,3.34,3.38,16235500.0,1.8562,1.9059,1.8451,1.8672,16235500.0
2008-12-08 15:30:00,3.37,3.45,3.31,3.31,30178700.0,1.8617,1.9059,1.8285,1.8285,30178700.0
2008-12-09 09:30:00,3.27,3.32,3.02,3.18,31700900.0,1.8064,1.8341,1.6683,1.7567,31700900.0
2008-12-09 10:00:00,3.18,3.22,3.16,3.2,11039200.0,1.7567,1.7788,1.7457,1.7678,11039200.0
2008-12-09 10:30:00,3.2,3.25,3.19,3.23,10394900.0,1.7678,1.7954,1.7622,1.7843,10394900.0
2008-12-09 11:00:00,3.24,3.24,3.14,3.16,10690500.0,1.7899,1.7899,1.7346,1.7457,10690500.0
2008-12-09 11:30:00,3.16,3.24,3.14,3.24,7799700.0,1.7457,1.7899,1.7346,1.7899,7799700.0
2008-12-09 12:00:00,3.23,3.29,3.22,3.27,9080000.0,1.7843,1.8175,1.7788,1.8064,9080000.0
2008-12-09 12:30:00,3.27,3.3,3.26,3.27,6668500.0,1.8064,1.823,1.8009,1.8064,6668500.0
2008-12-09 13:00:00,3.28,3.29,3.2,3.2,6107200.0,1.812,1.8175,1.7678,1.7678,6107200.0
2008-12-09 13:30:00,3.21,3.25,3.2,3.23,7484500.0,1.7733,1.7954,1.7678,1.7843,7484500.0
2008-12-09 14:00:00,3.23,3.23,3.17,3.19,8565500.0,1.7843,1.7843,1.7512,1.7622,8565500.0
2008-12-09 14:30:00,3.2,3.23,3.18,3.23,4758600.0,1.7678,1.7843,1.7567,1.7843,4758600.0
2008-12-09 15:00:00,3.22,3.24,3.19,3.21,8141300.0,1.7788,1.7899,1.7622,1.7733,8141300.0
2008-12-09 15:30:00,3.2,3.25,3.18,3.25,10247400.0,1.7678,1.7954,1.7567,1.7954,10247400.0
2008-12-10 09:30:00,3.38,3.42,3.22,3.33,19191100.0,1.8672,1.8893,1.7788,1.8396,19191100.0
2008-12-10 10:00:00,3.33,3.35,3.3,3.33,8998500.0,1.8396,1.8506,1.823,1.8396,8998500.0
2008-12-10 10:30:00,3.33,3.33,3.25,3.27,9035200.0,1.8396,1.8396,1.7954,1.8064,9035200.0
2008-12-10 11:00:00,3.27,3.34,3.24,3.27,17312200.0,1.8064,1.8451,1.7899,1.8064,17312200.0
2008-12-10 11:30:00,3.26,3.28,3.25,3.28,5436700.0,1.8009,1.812,1.7954,1.812,5436700.0
2008-12-10 12:00:00,3.27,3.28,3.01,3.08,19704200.0,1.8064,1.812,1.6628,1.7015,19704200.0
2008-12-10 12:30:00,3.08,3.16,3.03,3.1,13165600.0,1.7015,1.7457,1.6739,1.7125,13165600.0
2008-12-10 13:00:00,3.09,3.1,3.06,3.1,6159500.0,1.707,1.7125,1.6904,1.7125,6159500.0
2008-12-10 13:30:00,3.1,3.13,3.09,3.11,5827900.0,1.7125,1.7291,1.707,1.718,5827900.0
2008-12-10 14:00:00,3.1,3.16,3.1,3.13,5386100.0,1.7125,1.7457,1.7125,1.7291,5386100.0
2008-12-10 14:30:00,3.13,3.15,3.11,3.14,4150400.0,1.7291,1.7401,1.718,1.7346,4150400.0
2008-12-10 15:00:00,3.14,3.25,3.13,3.23,9845600.0,1.7346,1.7954,1.7291,1.7843,9845600.0
2008-12-10 15:30:00,3.22,3.25,3.2,3.21,10030800.0,1.7788,1.7954,1.7678,1.7733,10030800.0
2008-12-11 09:30:00,3.12,3.14,3.03,3.09,10169900.0,1.7236,1.7346,1.6739,1.707,10169900.0
2008-12-11 10:00:00,3.08,3.13,3.05,3.12,8028400.0,1.7015,1.7291,1.6849,1.7236,8028400.0
2008-12-11 10:30:00,3.11,3.12,3.1,3.1,2846600.0,1.718,1.7236,1.7125,1.7125,2846600.0
2008-12-11 11:00:00,3.1,3.12,3.09,3.1,3499600.0,1.7125,1.7236,1.707,1.7125,3499600.0
2008-12-11 11:30:00,3.1,3.11,3.06,3.09,3007700.0,1.7125,1.718,1.6904,1.707,3007700.0
2008-12-11 12:00:00,3.08,3.11,3.08,3.09,3143200.0,1.7015,1.718,1.7015,1.707,3143200.0
2008-12-11 12:30:00,3.09,3.09,3.07,3.09,5861700.0,1.707,1.707,1.696,1.707,5861700.0
2008-12-11 13:00:00,3.08,3.09,3.07,3.07,5557000.0,1.7015,1.707,1.696,1.696,5557000.0
2008-12-11 13:30:00,3.07,3.08,3.05,3.06,3221100.0,1.696,1.7015,1.6849,1.6904,3221100.0
2008-12-11 14:00:00,3.06,3.06,2.82,2.9,17990300.0,1.6904,1.6904,1.5578,1.602,17990300.0
2008-12-11 14:30:00,2.91,3.02,2.9,2.96,9240600.0,1.6076,1.6683,1.602,1.6352,9240600.0
2008-12-11 15:00:00,2.95,3.01,2.9,2.97,7642900.0,1.6297,1.6628,1.602,1.6407,7642900.0
2008-12-11 15:30:00,2.98,2.99,2.95,2.98,8022900.0,1.6462,1.6518,1.6297,1.6462,8022900.0
2008-12-12 09:30:00,2.2,2.88,2.12,2.84,55120700.0,1.2153,1.591,1.1711,1.5689,55120700.0
2008-12-12 10:00:00,2.84,2.85,2.64,2.69,20093300.0,1.5689,1.5744,1.4584,1.486,20093300.0
2008-12-12 10:30:00,2.71,2.83,2.68,2.8,14253200.0,1.4971,1.5634,1.4805,1.5468,14253200.0
2008-12-12 11:00:00,2.8,2.83,2.77,2.82,9412400.0,1.5468,1.5634,1.5302,1.5578,9412400.0
2008-12-12 11:30:00,2.81,3.02,2.81,3.02,12331800.0,1.5523,1.6683,1.5523,1.6683,12331800.0
2008-12-12 12:00:00,3.02,3.21,2.99,3.08,21900800.0,1.6683,1.7733,1.6518,1.7015,21900800.0
2008-12-12 12:30:00,3.09,3.13,3.06,3.11,8401700.0,1.707,1.7291,1.6904,1.718,8401700.0
2008-12-12 13:00:00,3.11,3.12,2.86,3.0,12000300.0,1.718,1.7236,1.5799,1.6573,12000300.0
2008-12-12 13:30:00,3.0,3.0,2.81,2.86,7896700.0,1.6573,1.6573,1.5523,1.5799,7896700.0
2008-12-12 14:00:00,2.87,3.04,2.86,2.98,10413300.0,1.5855,1.6794,1.5799,1.6462,10413300.0
2008-12-12 14:30:00,2.98,3.03,2.92,3.03,6329500.0,1.6462,1.6739,1.6131,1.6739,6329500.0
2008-12-12 15:00:00,3.02,3.08,2.98,3.03,9464900.0,1.6683,1.7015,1.6462,1.6739,9464900.0
2008-12-12 15:30:00,3.03,3.06,3.0,3.04,11543900.0,1.6739,1.6904,1.6573,1.6794,11543900.0
2008-12-15 09:30:00,3.19,3.25,3.07,3.13,15869200.0,1.7622,1.7954,1.696,1.7291,15869200.0
2008-12-15 10:00:00,3.13,3.17,3.12,3.15,7183300.0,1.7291,1.7512,1.7236,1.7401,7183300.0
2008-12-15 10:30:00,3.14,3.18,3.13,3.16,6373000.0,1.7346,1.7567,1.7291,1.7457,6373000.0
2008-12-15 11:00:00,3.16,3.17,3.13,3.15,5125400.0,1.7457,1.7512,1.7291,1.7401,5125400.0
2008-12-15 11:30:00,3.15,3.16,3.14,3.15,2994200.0,1.7401,1.7457,1.7346,1.7401,2994200.0
2008-12-15 12:00:00,3.14,3.15,3.11,3.14,3518900.0,1.7346,1.7401,1.718,1.7346,3518900.0
2008-12-15 12:30:00,3.14,3.15,3.12,3.14,1519100.0,1.7346,1.7401,1.7236,1.7346,1519100.0
2008-12-15 13:00:00,3.14,3.15,3.12,3.14,2145800.0,1.7346,1.7401,1.7236,1.7346,2145800.0
2008-12-15 13:30:00,3.14,3.14,3.1,3.12,2804400.0,1.7346,1.7346,1.7125,1.7236,2804400.0
2008-12-15 14:00:00,3.12,3.13,3.1,3.13,2923400.0,1.7236,1.7291,1.7125,1.7291,2923400.0
2008-12-15 14:30:00,3.13,3.14,3.11,3.14,3036300.0,1.7291,1.7346,1.718,1.7346,3036300.0
2008-12-15 15:00:00,3.14,3.17,3.13,3.16,6180400.0,1.7346,1.7512,1.7291,1.7457,6180400.0
2008-12-15 15:30:00,3.16,3.19,3.15,3.18,6937600.0,1.7457,1.7622,1.7401,1.7567,6937600.0
2008-12-16 09:30:00,3.24,3.25,3.18,3.19,7782000.0,1.7899,1.7954,1.7567,1.7622,7782000.0
2008-12-16 10:00:00,3.19,3.21,3.15,3.17,5436400.0,1.7622,1.7733,1.7401,1.7512,5436400.0
2008-12-16 10:30:00,3.16,3.19,3.16,3.17,4381800.0,1.7457,1.7622,1.7457,1.7512,4381800.0
2008-12-16 11:00:00,3.17,3.18,3.16,3.16,2794900.0,1.7512,1.7567,1.7457,1.7457,2794900.0
2008-12-16 11:30:00,3.16,3.2,3.16,3.17,1374100.0,1.7457,1.7678,1.7457,1.7512,1374100.0
2008-12-16 12:00:00,3.17,3.17,3.15,3.17,2121900.0,1.7512,1.7512,1.7401,1.7512,2121900.0
2008-12-16 12:30:00,3.16,3.17,3.12,3.15,4383100.0,1.7457,1.7512,1.7236,1.7401,4383100.0
2008-12-16 13:00:00,3.15,3.17,3.14,3.15,2762000.0,1.7401,1.7512,1.7346,1.7401,2762000.0
2008-12-16 13:30:00,3.15,3.17,3.15,3.17,1878200.0,1.7401,1.7512,1.7401,1.7512,1878200.0
2008-12-16 14:00:00,3.17,3.18,3.14,3.16,3787500.0,1.7512,1.7567,1.7346,1.7457,3787500.0
2008-12-16 14:30:00,3.16,3.18,3.14,3.14,3996000.0,1.7457,1.7567,1.7346,1.7346,3996000.0
2008-12-16 15:00:00,3.15,3.15,3.12,3.13,6631000.0,1.7401,1.7401,1.7236,1.7291,6631000.0
2008-12-16 15:30:00,3.12,3.15,3.1,3.14,9365200.0,1.7236,1.7401,1.7125,1.7346,9365200.0
2008-12-17 09:30:00,3.13,3.17,3.08,3.15,7949700.0,1.7291,1.7512,1.7015,1.7401,7949700.0
2008-12-17 10:00:00,3.15,3.16,3.11,3.14,3392900.0,1.7401,1.7457,1.718,1.7346,3392900.0
2008-12-17 10:30:00,3.13,3.15,3.13,3.14,2130300.0,1.7291,1.7401,1.7291,1.7346,2130300.0
2008-12-17 11:00:00,3.14,3.14,3.13,3.14,1476100.0,1.7346,1.7346,1.7291,1.7346,1476100.0
2008-12-17 11:30:00,3.14,3.14,3.12,3.14,1539400.0,1.7346,1.7346,1.7236,1.7346,1539400.0
2008-12-17 12:00:00,3.14,3.16,3.13,3.15,2640000.0,1.7346,1.7457,1.7291,1.7401,2640000.0
2008-12-17 12:30:00,3.15,3.16,3.13,3.15,2686800.0,1.7401,1.7457,1.7291,1.7401,2686800.0
2008-12-17 13:00:00,3.15,3.16,3.14,3.16,1454700.0,1.7401,1.7457,1.7346,1.7457,1454700.0
2008-12-17 13:30:00,3.16,3.17,3.15,3.15,2316100.0,1.7457,1.7512,1.7401,1.7401,2316100.0
2008-12-17 14:00:00,3.16,3.17,3.15,3.16,2033100.0,1.7457,1.7512,1.7401,1.7457,2033100.0
2008-12-17 14:30:00,3.15,3.16,3.15,3.16,1159100.0,1.7401,1.7457,1.7401,1.7457,1159100.0
2008-12-17 15:00:00,3.16,3.16,3.13,3.13,3742800.0,1.7457,1.7457,1.7291,1.7291,3742800.0
2008-12-17 15:30:00,3.13,3.15,3.12,3.14,4385400.0,1.7291,1.7401,1.7236,1.7346,4385400.0
2008-12-18 09:30:00,3.13,3.14,2.81,2.97,14548100.0,1.7291,1.7346,1.5523,1.6407,14548100.0
2008-12-18 10:00:00,2.97,3.05,2.96,2.99,9212200.0,1.6407,1.6849,1.6352,1.6518,9212200.0
2008-12-18 10:30:00,3.0,3.01,2.92,2.93,7107300.0,1.6573,1.6628,1.6131,1.6186,7107300.0
2008-12-18 11:00:00,2.94,2.98,2.92,2.94,5296900.0,1.6241,1.6462,1.6131,1.6241,5296900.0
2008-12-18 11:30:00,2.95,2.96,2.9,2.9,5270100.0,1.6297,1.6352,1.602,1.602,5270100.0
2008-12-18 12:00:00,2.9,2.91,2.81,2.82,12939100.0,1.602,1.6076,1.5523,1.5578,12939100.0
2008-12-18 12:30:00,2.83,2.84,2.69,2.79,15399700.0,1.5634,1.5689,1.486,1.5413,15399700.0
2008-12-18 13:00:00,2.79,2.81,2.73,2.75,5986200.0,1.5413,1.5523,1.5081,1.5192,5986200.0
2008-12-18 13:30:00,2.76,2.86,2.74,2.79,5885000.0,1.5247,1.5799,1.5136,1.5413,5885000.0
2008-12-18 14:00:00,2.79,2.86,2.79,2.82,5656000.0,1.5413,1.5799,1.5413,1.5578,5656000.0
2008-12-18 14:30:00,2.82,2.92,2.81,2.85,5253600.0,1.5578,1.6131,1.5523,1.5744,5253600.0
2008-12-18 15:00:00,2.84,2.87,2.8,2.86,5238200.0,1.5689,1.5855,1.5468,1.5799,5238200.0
2008-12-18 15:30:00,2.86,2.86,2.81,2.83,7967400.0,1.5799,1.5799,1.5523,1.5634,7967400.0
2008-12-19 09:30:00,3.22,3.25,2.91,2.97,30981900.0,1.7788,1.7954,1.6076,1.6407,30981900.0
2008-12-19 10:00:00,2.96,3.05,2.96,3.03,11722600.0,1.6352,1.6849,1.6352,1.6739,11722600.0
2008-12-19 10:30:00,3.03,3.03,2.96,2.98,7770000.0,1.6739,1.6739,1.6352,1.6462,7770000.0
2008-12-19 11:00:00,2.98,3.0,2.96,2.98,4800800.0,1.6462,1.6573,1.6352,1.6462,4800800.0
2008-12-19 11:30:00,2.98,2.99,2.9,2.9,6793400.0,1.6462,1.6518,1.602,1.602,6793400.0
2008-12-19 12:00:00,2.9,2.95,2.81,2.87,11790300.0,1.602,1.6297,1.5523,1.5855,11790300.0
2008-12-19 12:30:00,2.87,2.91,2.84,2.87,3408500.0,1.5855,1.6076,1.5689,1.5855,3408500.0
2008-12-19 13:00:00,2.87,2.89,2.85,2.85,3234200.0,1.5855,1.5965,1.5744,1.5744,3234200.0
2008-12-19 13:30:00,2.86,2.88,2.83,2.86,3501000.0,1.5799,1.591,1.5634,1.5799,3501000.0
2008-12-19 14:00:00,2.86,2.86,2.79,2.8,4914000.0,1.5799,1.5799,1.5413,1.5468,4914000.0
2008-12-19 14:30:00,2.81,2.82,2.75,2.77,4905500.0,1.5523,1.5578,1.5192,1.5302,4905500.0
2008-12-19 15:00:00,2.77,2.85,2.75,2.84,7428600.0,1.5302,1.5744,1.5192,1.5689,7428600.0
2008-12-19 15:30:00,2.84,2.94,2.83,2.88,18431100.0,1.5689,1.6241,1.5634,1.591,18431100.0
2008-12-22 09:30:00,2.9,2.9,2.72,2.73,10440700.0,1.602,1.602,1.5026,1.5081,10440700.0
2008-12-22 10:00:00,2.73,2.74,2.61,2.67,8409100.0,1.5081,1.5136,1.4418,1.475,8409100.0
2008-12-22 10:30:00,2.67,2.68,2.63,2.66,4302100.0,1.475,1.4805,1.4529,1.4695,4302100.0
2008-12-22 11:00:00,2.65,2.66,2.6,2.62,5277200.0,1.4639,1.4695,1.4363,1.4474,5277200.0
2008-12-22 11:30:00,2.61,2.62,2.59,2.61,5180200.0,1.4418,1.4474,1.4308,1.4418,5180200.0
2008-12-22 12:00:00,2.61,2.63,2.59,2.62,3539500.0,1.4418,1.4529,1.4308,1.4474,3539500.0
2008-12-22 12:30:00,2.61,2.63,2.6,2.61,2383400.0,1.4418,1.4529,1.4363,1.4418,2383400.0
2008-12-22 13:00:00,2.61,2.62,2.6,2.61,3292000.0,1.4418,1.4474,1.4363,1.4418,3292000.0
2008-12-22 13:30:00,2.61,2.61,2.6,2.61,2513000.0,1.4418,1.4418,1.4363,1.4418,2513000.0
2008-12-22 14:00:00,2.6,2.62,2.56,2.59,4891300.0,1.4363,1.4474,1.4142,1.4308,4891300.0
2008-12-22 14:30:00,2.59,2.64,2.58,2.59,3549000.0,1.4308,1.4584,1.4253,1.4308,3549000.0
2008-12-22 15:00:00,2.59,2.61,2.55,2.58,5536200.0,1.4308,1.4418,1.4087,1.4253,5536200.0
2008-12-22 15:30:00,2.58,2.62,2.55,2.6,6417200.0,1.4253,1.4474,1.4087,1.4363,6417200.0
2008-12-23 09:30:00,2.48,2.51,2.17,2.27,24191900.0,1.37,1.3866,1.1988,1.254,24191900.0
2008-12-23 10:00:00,2.26,2.27,2.15,2.17,9601200.0,1.2485,1.254,1.1877,1.1988,9601200.0
2008-12-23 10:30:00,2.17,2.23,2.15,2.16,9330300.0,1.1988,1.2319,1.1877,1.1932,9330300.0
2008-12-23 11:00:00,2.17,2.19,2.15,2.17,7543000.0,1.1988,1.2098,1.1877,1.1988,7543000.0
2008-12-23 11:30:00,2.17,2.19,2.15,2.18,5328400.0,1.1988,1.2098,1.1877,1.2043,5328400.0
2008-12-23 12:00:00,2.18,2.19,2.17,2.18,4015100.0,1.2043,1.2098,1.1988,1.2043,4015100.0
2008-12-23 12:30:00,2.18,2.18,2.16,2.16,6986900.0,1.2043,1.2043,1.1932,1.1932,6986900.0
2008-12-23 13:00:00,2.16,2.18,2.16,2.17,3562400.0,1.1932,1.2043,1.1932,1.1988,3562400.0
2008-12-23 13:30:00,2.18,2.18,2.17,2.18,2389700.0,1.2043,1.2043,1.1988,1.2043,2389700.0
2008-12-23 14:00:00,2.18,2.21,2.17,2.2,4152900.0,1.2043,1.2209,1.1988,1.2153,4152900.0
2008-12-23 14:30:00,2.2,2.2,2.16,2.17,3979400.0,1.2153,1.2153,1.1932,1.1988,3979400.0
2008-12-23 15:00:00,2.17,2.22,2.13,2.21,10201600.0,1.1988,1.2264,1.1767,1.2209,10201600.0
2008-12-23 15:30:00,2.21,2.25,2.17,2.19,9756800.0,1.2209,1.243,1.1988,1.2098,9756800.0
2008-12-24 08:00:00,2.21,2.25,2.16,2.17,46400.0,1.2209,1.243,1.1932,1.1988,46400.0
2008-12-24 08:30:00,2.19,2.22,2.17,2.19,91500.0,1.2098,1.2264,1.1988,1.2098,91500.0
2008-12-24 09:00:00,2.19,2.21,2.19,2.2,37500.0,1.2098,1.2209,1.2098,1.2153,37500.0
2008-12-24 09:30:00,2.21,2.25,2.15,2.16,7501600.0,1.2209,1.243,1.1877,1.1932,7501600.0
2008-12-24 10:00:00,2.16,2.17,2.12,2.13,5406000.0,1.1932,1.1988,1.1711,1.1767,5406000.0
2008-12-24 10:30:00,2.12,2.16,2.07,2.11,8369900.0,1.1711,1.1932,1.1435,1.1656,8369900.0
2008-12-24 11:00:00,2.11,2.11,2.08,2.09,5800600.0,1.1656,1.1656,1.149,1.1546,5800600.0
2008-12-24 11:30:00,2.1,2.14,2.09,2.12,2566100.0,1.1601,1.1822,1.1546,1.1711,2566100.0
2008-12-24 12:00:00,2.11,2.14,2.1,2.12,2665000.0,1.1656,1.1822,1.1601,1.1711,2665000.0
2008-12-24 12:30:00,2.13,2.15,2.1,2.12,3678800.0,1.1767,1.1877,1.1601,1.1711,3678800.0
2008-12-26 09:30:00,2.23,2.35,2.21,2.27,10602000.0,1.2319,1.2982,1.2209,1.254,10602000.0
2008-12-26 10:00:00,2.28,2.33,2.28,2.33,4403700.0,1.2595,1.2872,1.2595,1.2872,4403700.0
2008-12-26 10:30:00,2.32,2.33,2.28,2.3,3488900.0,1.2816,1.2872,1.2595,1.2706,3488900.0
2008-12-26 11:00:00,2.3,2.31,2.29,2.3,1838000.0,1.2706,1.2761,1.2651,1.2706,1838000.0
2008-12-26 11:30:00,2.3,2.3,2.29,2.3,1071000.0,1.2706,1.2706,1.2651,1.2706,1071000.0
2008-12-26 12:00:00,2.3,2.3,2.28,2.29,1213900.0,1.2706,1.2706,1.2595,1.2651,1213900.0
2008-12-26 12:30:00,2.29,2.31,2.27,2.31,2758500.0,1.2651,1.2761,1.254,1.2761,2758500.0
2008-12-26 13:00:00,2.31,2.31,2.3,2.31,1041600.0,1.2761,1.2761,1.2706,1.2761,1041600.0
2008-12-26 13:30:00,2.3,2.31,2.27,2.27,3371300.0,1.2706,1.2761,1.254,1.254,3371300.0
2008-12-26 14:00:00,2.28,2.29,2.27,2.29,1446400.0,1.2595,1.2651,1.254,1.2651,1446400.0
2008-12-26 14:30:00,2.29,2.29,2.26,2.28,1990000.0,1.2651,1.2651,1.2485,1.2595,1990000.0
2008-12-26 15:00:00,2.27,2.3,2.27,2.3,2211500.0,1.254,1.2706,1.254,1.2706,2211500.0
2008-12-26 15:30:00,2.29,2.31,2.28,2.28,4130100.0,1.2651,1.2761,1.2595,1.2595,4130100.0
2008-12-29 09:30:00,2.4,2.45,2.27,2.29,7846700.0,1.3258,1.3534,1.254,1.2651,7846700.0
2008-12-29 10:00:00,2.29,2.3,2.2,2.22,5504400.0,1.2651,1.2706,1.2153,1.2264,5504400.0
2008-12-29 10:30:00,2.22,2.22,2.17,2.19,3697200.0,1.2264,1.2264,1.1988,1.2098,3697200.0
2008-12-29 11:00:00,2.18,2.21,2.17,2.18,2522100.0,1.2043,1.2209,1.1988,1.2043,2522100.0
2008-12-29 11:30:00,2.19,2.2,2.18,2.19,1875600.0,1.2098,1.2153,1.2043,1.2098,1875600.0
2008-12-29 12:00:00,2.19,2.2,2.18,2.19,2572100.0,1.2098,1.2153,1.2043,1.2098,2572100.0
2008-12-29 12:30:00,2.19,2.19,2.13,2.14,5850200.0,1.2098,1.2098,1.1767,1.1822,5850200.0
2008-12-29 13:00:00,2.15,2.15,2.12,2.15,2137100.0,1.1877,1.1877,1.1711,1.1877,2137100.0
2008-12-29 13:30:00,2.14,2.2,2.14,2.18,2859300.0,1.1822,1.2153,1.1822,1.2043,2859300.0
2008-12-29 14:00:00,2.18,2.18,2.15,2.17,1803000.0,1.2043,1.2043,1.1877,1.1988,1803000.0
2008-12-29 14:30:00,2.18,2.18,2.17,2.18,1382000.0,1.2043,1.2043,1.1988,1.2043,1382000.0
2008-12-29 15:00:00,2.17,2.22,2.17,2.21,2849200.0,1.1988,1.2264,1.1988,1.2209,2849200.0
2008-12-29 15:30:00,2.21,2.24,2.2,2.21,4861400.0,1.2209,1.2374,1.2153,1.2209,4861400.0
2008-12-30 09:30:00,2.34,2.34,2.22,2.22,6674200.0,1.2927,1.2927,1.2264,1.2264,6674200.0
2008-12-30 10:00:00,2.22,2.27,2.2,2.25,3704900.0,1.2264,1.254,1.2153,1.243,3704900.0
2008-12-30 10:30:00,2.26,2.26,2.24,2.25,1529500.0,1.2485,1.2485,1.2374,1.243,1529500.0
2008-12-30 11:00:00,2.25,2.27,2.24,2.26,2724600.0,1.243,1.254,1.2374,1.2485,2724600.0
2008-12-30 11:30:00,2.26,2.29,2.26,2.28,2359400.0,1.2485,1.2651,1.2485,1.2595,2359400.0
2008-12-30 12:00:00,2.28,2.29,2.26,2.28,2297600.0,1.2595,1.2651,1.2485,1.2595,2297600.0
2008-12-30 12:30:00,2.28,2.28,2.26,2.27,1526300.0,1.2595,1.2595,1.2485,1.254,1526300.0
2008-12-30 13:00:00,2.27,2.27,2.25,2.25,1667400.0,1.254,1.254,1.243,1.243,1667400.0
2008-12-30 13:30:00,2.25,2.26,2.24,2.25,1972100.0,1.243,1.2485,1.2374,1.243,1972100.0
2008-12-30 14:00:00,2.26,2.26,2.25,2.25,1890700.0,1.2485,1.2485,1.243,1.243,1890700.0
2008-12-30 14:30:00,2.25,2.27,2.25,2.25,1629600.0,1.243,1.254,1.243,1.243,1629600.0
2008-12-30 15:00:00,2.25,2.27,2.22,2.25,3639900.0,1.243,1.254,1.2264,1.243,3639900.0
2008-12-30 15:30:00,2.25,2.29,2.24,2.28,5550000.0,1.243,1.2651,1.2374,1.2595,5550000.0
2008-12-31 09:30:00,2.29,2.3,2.26,2.28,2467200.0,1.2651,1.2706,1.2485,1.2595,2467200.0
2008-12-31 10:00:00,2.28,2.28,2.22,2.23,3392900.0,1.2595,1.2595,1.2264,1.2319,3392900.0
2008-12-31 10:30:00,2.24,2.24,2.21,2.23,2544200.0,1.2374,1.2374,1.2209,1.2319,2544200.0
2008-12-31 11:00:00,2.23,2.25,2.22,2.23,2818200.0,1.2319,1.243,1.2264,1.2319,2818200.0
2008-12-31 11:30:00,2.22,2.23,2.21,2.22,2730500.0,1.2264,1.2319,1.2209,1.2264,2730500.0
2008-12-31 12:00:00,2.22,2.26,2.21,2.26,3326400.0,1.2264,1.2485,1.2209,1.2485,3326400.0
2008-12-31 12:30:00,2.25,2.26,2.24,2.24,2033100.0,1.243,1.2485,1.2374,1.2374,2033100.0
2008-12-31 13:00:00,2.24,2.25,2.21,2.21,2730900.0,1.2374,1.243,1.2209,1.2209,2730900.0
2008-12-31 13:30:00,2.22,2.22,2.2,2.21,2694000.0,1.2264,1.2264,1.2153,1.2209,2694000.0
2008-12-31 14:00:00,2.22,2.23,2.21,2.22,1685900.0,1.2264,1.2319,1.2209,1.2264,1685900.0
2008-12-31 14:30:00,2.22,2.24,2.21,2.21,3276400.0,1.2264,1.2374,1.2209,1.2209,3276400.0
2008-12-31 15:00:00,2.22,2.25,2.21,2.23,2593400.0,1.2264,1.243,1.2209,1.2319,2593400.0
2008-12-31 15:30:00,2.24,2.26,2.23,2.24,4831000.0,1.2374,1.2485,1.2319,1.2374,4831000.0
2009-01-02 09:30:00,2.3,2.33,2.28,2.3,4145700.0,1.2706,1.2872,1.2595,1.2706,4145700.0
2009-01-02 10:00:00,2.3,2.34,2.29,2.34,2685600.0,1.2706,1.2927,1.2651,1.2927,2685600.0
2009-01-02 10:30:00,2.34,2.38,2.33,2.37,3350600.0,1.2927,1.3148,1.2872,1.3093,3350600.0
2009-01-02 11:00:00,2.38,2.38,2.37,2.38,1515100.0,1.3148,1.3148,1.3093,1.3148,1515100.0
2009-01-02 11:30:00,2.38,2.39,2.34,2.37,3553000.0,1.3148,1.3203,1.2927,1.3093,3553000.0
2009-01-02 12:00:00,2.36,2.37,2.35,2.36,1507500.0,1.3037,1.3093,1.2982,1.3037,1507500.0
2009-01-02 12:30:00,2.37,2.38,2.36,2.38,1211000.0,1.3093,1.3148,1.3037,1.3148,1211000.0
2009-01-02 13:00:00,2.38,2.39,2.37,2.39,1711600.0,1.3148,1.3203,1.3093,1.3203,1711600.0
2009-01-02 13:30:00,2.39,2.49,2.39,2.49,4678100.0,1.3203,1.3755,1.3203,1.3755,4678100.0
2009-01-02 14:00:00,2.48,2.49,2.42,2.46,3144500.0,1.37,1.3755,1.3369,1.359,3144500.0
2009-01-02 14:30:00,2.47,2.47,2.44,2.45,2660600.0,1.3645,1.3645,1.3479,1.3534,2660600.0
2009-01-02 15:00:00,2.44,2.47,2.43,2.46,2936300.0,1.3479,1.3645,1.3424,1.359,2936300.0
2009-01-02 15:30:00,2.46,2.47,2.4,2.44,6623300.0,1.359,1.3645,1.3258,1.3479,6623300.0
2009-01-05 09:30:00,2.42,2.46,2.31,2.35,8287300.0,1.3369,1.359,1.2761,1.2982,8287300.0
2009-01-05 10:00:00,2.35,2.44,2.34,2.43,4711700.0,1.2982,1.3479,1.2927,1.3424,4711700.0
2009-01-05 10:30:00,2.43,2.47,2.42,2.45,5078600.0,1.3424,1.3645,1.3369,1.3534,5078600.0
2009-01-05 11:00:00,2.46,2.5,2.45,2.5,3319700.0,1.359,1.3811,1.3534,1.3811,3319700.0
2009-01-05 11:30:00,2.5,2.57,2.48,2.55,7804800.0,1.3811,1.4197,1.37,1.4087,7804800.0
2009-01-05 12:00:00,2.54,2.58,2.54,2.55,4510300.0,1.4032,1.4253,1.4032,1.4087,4510300.0
2009-01-05 12:30:00,2.55,2.58,2.47,2.53,5651800.0,1.4087,1.4253,1.3645,1.3976,5651800.0
2009-01-05 13:00:00,2.53,2.57,2.53,2.54,3337200.0,1.3976,1.4197,1.3976,1.4032,3337200.0
2009-01-05 13:30:00,2.55,2.59,2.51,2.57,4667600.0,1.4087,1.4308,1.3866,1.4197,4667600.0
2009-01-05 14:00:00,2.57,2.61,2.56,2.6,3865900.0,1.4197,1.4418,1.4142,1.4363,3865900.0
2009-01-05 14:30:00,2.6,2.64,2.46,2.56,6606300.0,1.4363,1.4584,1.359,1.4142,6606300.0
2009-01-05 15:00:00,2.57,2.61,2.56,2.57,6327900.0,1.4197,1.4418,1.4142,1.4197,6327900.0
2009-01-05 15:30:00,2.57,2.58,2.54,2.58,7525900.0,1.4197,1.4253,1.4032,1.4253,7525900.0
2009-01-06 09:30:00,2.64,2.82,2.63,2.79,11774700.0,1.4584,1.5578,1.4529,1.5413,11774700.0
2009-01-06 10:00:00,2.79,2.81,2.64,2.72,6040400.0,1.5413,1.5523,1.4584,1.5026,6040400.0
2009-01-06 10:30:00,2.72,2.77,2.72,2.75,6663000.0,1.5026,1.5302,1.5026,1.5192,6663000.0
2009-01-06 11:00:00,2.76,2.76,2.71,2.75,3272800.0,1.5247,1.5247,1.4971,1.5192,3272800.0
2009-01-06 11:30:00,2.75,2.76,2.72,2.73,3023500.0,1.5192,1.5247,1.5026,1.5081,3023500.0
2009-01-06 12:00:00,2.72,2.75,2.72,2.74,1687900.0,1.5026,1.5192,1.5026,1.5136,1687900.0
2009-01-06 12:30:00,2.74,2.76,2.74,2.74,1483600.0,1.5136,1.5247,1.5136,1.5136,1483600.0
2009-01-06 13:00:00,2.74,2.76,2.73,2.75,2480000.0,1.5136,1.5247,1.5081,1.5192,2480000.0
2009-01-06 13:30:00,2.75,2.78,2.75,2.76,2311100.0,1.5192,1.5357,1.5192,1.5247,2311100.0
2009-01-06 14:00:00,2.76,2.79,2.75,2.78,2417900.0,1.5247,1.5413,1.5192,1.5357,2417900.0
2009-01-06 14:30:00,2.77,2.85,2.77,2.81,5522600.0,1.5302,1.5744,1.5302,1.5523,5522600.0
2009-01-06 15:00:00,2.81,2.81,2.77,2.78,4445800.0,1.5523,1.5523,1.5302,1.5357,4445800.0
2009-01-06 15:30:00,2.79,2.8,2.75,2.76,6611400.0,1.5413,1.5468,1.5192,1.5247,6611400.0
2009-01-07 09:30:00,2.73,2.8,2.64,2.8,9493400.0,1.5081,1.5468,1.4584,1.5468,9493400.0
2009-01-07 10:00:00,2.8,2.82,2.76,2.77,4736100.0,1.5468,1.5578,1.5247,1.5302,4736100.0
2009-01-07 10:30:00,2.76,2.79,2.76,2.77,2379100.0,1.5247,1.5413,1.5247,1.5302,2379100.0
2009-01-07 11:00:00,2.77,2.77,2.73,2.74,3076800.0,1.5302,1.5302,1.5081,1.5136,3076800.0
2009-01-07 11:30:00,2.74,2.76,2.73,2.75,1956200.0,1.5136,1.5247,1.5081,1.5192,1956200.0
2009-01-07 12:00:00,2.76,2.76,2.72,2.72,1832100.0,1.5247,1.5247,1.5026,1.5026,1832100.0
2009-01-07 12:30:00,2.73,2.75,2.71,2.71,2453200.0,1.5081,1.5192,1.4971,1.4971,2453200.0
2009-01-07 13:00:00,2.72,2.72,2.68,2.69,2633400.0,1.5026,1.5026,1.4805,1.486,2633400.0
2009-01-07 13:30:00,2.69,2.71,2.67,2.67,2521300.0,1.486,1.4971,1.475,1.475,2521300.0
2009-01-07 14:00:00,2.68,2.69,2.67,2.67,1498200.0,1.4805,1.486,1.475,1.475,1498200.0
2009-01-07 14:30:00,2.67,2.68,2.64,2.64,3090800.0,1.475,1.4805,1.4584,1.4584,3090800.0
2009-01-07 15:00:00,2.65,2.69,2.62,2.68,3597800.0,1.4639,1.486,1.4474,1.4805,3597800.0
2009-01-07 15:30:00,2.68,2.7,2.67,2.68,3562000.0,1.4805,1.4916,1.475,1.4805,3562000.0
2009-01-08 09:30:00,2.62,2.64,2.5,2.53,8891400.0,1.4474,1.4584,1.3811,1.3976,8891400.0
2009-01-08 10:00:00,2.53,2.58,2.52,2.54,5163000.0,1.3976,1.4253,1.3921,1.4032,5163000.0
2009-01-08 10:30:00,2.54,2.6,2.54,2.57,3750600.0,1.4032,1.4363,1.4032,1.4197,3750600.0
2009-01-08 11:00:00,2.58,2.58,2.55,2.55,1962600.0,1.4253,1.4253,1.4087,1.4087,1962600.0
2009-01-08 11:30:00,2.56,2.57,2.53,2.54,3014600.0,1.4142,1.4197,1.3976,1.4032,3014600.0
2009-01-08 12:00:00,2.54,2.56,2.53,2.55,1603100.0,1.4032,1.4142,1.3976,1.4087,1603100.0
2009-01-08 12:30:00,2.55,2.56,2.52,2.54,3921400.0,1.4087,1.4142,1.3921,1.4032,3921400.0
2009-01-08 13:00:00,2.53,2.7,2.53,2.62,7775900.0,1.3976,1.4916,1.3976,1.4474,7775900.0
2009-01-08 13:30:00,2.62,2.62,2.59,2.59,2007900.0,1.4474,1.4474,1.4308,1.4308,2007900.0
2009-01-08 14:00:00,2.6,2.65,2.59,2.63,1837800.0,1.4363,1.4639,1.4308,1.4529,1837800.0
2009-01-08 14:30:00,2.64,2.67,2.62,2.66,2032000.0,1.4584,1.475,1.4474,1.4695,2032000.0
2009-01-08 15:00:00,2.65,2.68,2.64,2.66,1969300.0,1.4639,1.4805,1.4584,1.4695,1969300.0
2009-01-08 15:30:00,2.66,2.69,2.65,2.68,4752400.0,1.4695,1.486,1.4639,1.4805,4752400.0
2009-01-09 09:30:00,2.63,2.7,2.62,2.64,5113400.0,1.4529,1.4916,1.4474,1.4584,5113400.0
2009-01-09 10:00:00,2.63,2.65,2.59,2.63,4325100.0,1.4529,1.4639,1.4308,1.4529,4325100.0
2009-01-09 10:30:00,2.64,2.64,2.6,2.63,1628700.0,1.4584,1.4584,1.4363,1.4529,1628700.0
2009-01-09 11:00:00,2.63,2.66,2.63,2.66,2036600.0,1.4529,1.4695,1.4529,1.4695,2036600.0
2009-01-09 11:30:00,2.65,2.66,2.63,2.64,1637500.0,1.4639,1.4695,1.4529,1.4584,1637500.0
2009-01-09 12:00:00,2.64,2.66,2.64,2.65,1768900.0,1.4584,1.4695,1.4584,1.4639,1768900.0
2009-01-09 12:30:00,2.65,2.71,2.65,2.7,6350700.0,1.4639,1.4971,1.4639,1.4916,6350700.0
2009-01-09 13:00:00,2.7,2.73,2.68,2.69,2840200.0,1.4916,1.5081,1.4805,1.486,2840200.0
2009-01-09 13:30:00,2.69,2.7,2.67,2.69,2022400.0,1.486,1.4916,1.475,1.486,2022400.0
2009-01-09 14:00:00,2.69,2.71,2.68,2.68,1193800.0,1.486,1.4971,1.4805,1.4805,1193800.0
2009-01-09 14:30:00,2.68,2.71,2.67,2.69,2956300.0,1.4805,1.4971,1.475,1.486,2956300.0
2009-01-09 15:00:00,2.69,2.69,2.63,2.63,2016900.0,1.486,1.486,1.4529,1.4529,2016900.0
2009-01-09 15:30:00,2.63,2.67,2.6,2.62,4572400.0,1.4529,1.475,1.4363,1.4474,4572400.0
2009-01-12 09:30:00,2.69,2.69,2.6,2.6,5482000.0,1.486,1.486,1.4363,1.4363,5482000.0
2009-01-12 10:00:00,2.61,2.61,2.56,2.58,3411800.0,1.4418,1.4418,1.4142,1.4253,3411800.0
2009-01-12 10:30:00,2.58,2.6,2.52,2.54,5290200.0,1.4253,1.4363,1.3921,1.4032,5290200.0
2009-01-12 11:00:00,2.55,2.58,2.54,2.57,1778500.0,1.4087,1.4253,1.4032,1.4197,1778500.0
2009-01-12 11:30:00,2.56,2.57,2.54,2.55,2035200.0,1.4142,1.4197,1.4032,1.4087,2035200.0
2009-01-12 12:00:00,2.55,2.58,2.54,2.56,2811100.0,1.4087,1.4253,1.4032,1.4142,2811100.0
2009-01-12 12:30:00,2.55,2.58,2.55,2.56,1126000.0,1.4087,1.4253,1.4087,1.4142,1126000.0
2009-01-12 13:00:00,2.57,2.63,2.55,2.63,3476900.0,1.4197,1.4529,1.4087,1.4529,3476900.0
2009-01-12 13:30:00,2.63,2.68,2.62,2.66,5809600.0,1.4529,1.4805,1.4474,1.4695,5809600.0
2009-01-12 14:00:00,2.66,2.67,2.61,2.64,2332200.0,1.4695,1.475,1.4418,1.4584,2332200.0
2009-01-12 14:30:00,2.64,2.64,2.6,2.61,2978500.0,1.4584,1.4584,1.4363,1.4418,2978500.0
2009-01-12 15:00:00,2.61,2.67,2.61,2.64,4357100.0,1.4418,1.475,1.4418,1.4584,4357100.0
2009-01-12 15:30:00,2.65,2.68,2.61,2.64,5378700.0,1.4639,1.4805,1.4418,1.4584,5378700.0
2009-01-13 09:30:00,2.6,2.64,2.55,2.64,4284500.0,1.4363,1.4584,1.4087,1.4584,4284500.0
2009-01-13 10:00:00,2.63,2.64,2.57,2.58,2740500.0,1.4529,1.4584,1.4197,1.4253,2740500.0
2009-01-13 10:30:00,2.58,2.6,2.57,2.58,1809400.0,1.4253,1.4363,1.4197,1.4253,1809400.0
2009-01-13 11:00:00,2.58,2.59,2.53,2.53,3112300.0,1.4253,1.4308,1.3976,1.3976,3112300.0
2009-01-13 11:30:00,2.54,2.59,2.53,2.56,2391700.0,1.4032,1.4308,1.3976,1.4142,2391700.0
2009-01-13 12:00:00,2.57,2.57,2.55,2.57,1057900.0,1.4197,1.4197,1.4087,1.4197,1057900.0
2009-01-13 12:30:00,2.56,2.58,2.55,2.55,954300.0,1.4142,1.4253,1.4087,1.4087,954300.0
2009-01-13 13:00:00,2.55,2.56,2.53,2.54,1871800.0,1.4087,1.4142,1.3976,1.4032,1871800.0
2009-01-13 13:30:00,2.54,2.54,2.51,2.51,2237800.0,1.4032,1.4032,1.3866,1.3866,2237800.0
2009-01-13 14:00:00,2.52,2.52,2.42,2.43,6812400.0,1.3921,1.3921,1.3369,1.3424,6812400.0
2009-01-13 14:30:00,2.42,2.49,2.42,2.49,3384200.0,1.3369,1.3755,1.3369,1.3755,3384200.0
2009-01-13 15:00:00,2.49,2.49,2.44,2.48,2686400.0,1.3755,1.3755,1.3479,1.37,2686400.0
2009-01-13 15:30:00,2.47,2.51,2.45,2.46,4732800.0,1.3645,1.3866,1.3534,1.359,4732800.0
2009-01-14 09:30:00,2.41,2.43,2.32,2.35,7183200.0,1.3313,1.3424,1.2816,1.2982,7183200.0
2009-01-14 10:00:00,2.35,2.38,2.35,2.36,3192700.0,1.2982,1.3148,1.2982,1.3037,3192700.0
2009-01-14 10:30:00,2.36,2.36,2.3,2.32,3158500.0,1.3037,1.3037,1.2706,1.2816,3158500.0
2009-01-14 11:00:00,2.33,2.33,2.26,2.28,4609700.0,1.2872,1.2872,1.2485,1.2595,4609700.0
2009-01-14 11:30:00,2.28,2.28,2.26,2.26,2281200.0,1.2595,1.2595,1.2485,1.2485,2281200.0
2009-01-14 12:00:00,2.27,2.31,2.26,2.29,4031100.0,1.254,1.2761,1.2485,1.2651,4031100.0
2009-01-14 12:30:00,2.29,2.3,2.27,2.3,1237000.0,1.2651,1.2706,1.254,1.2706,1237000.0
2009-01-14 13:00:00,2.3,2.3,2.26,2.27,2918500.0,1.2706,1.2706,1.2485,1.254,2918500.0
2009-01-14 13:30:00,2.27,2.3,2.26,2.3,2047900.0,1.254,1.2706,1.2485,1.2706,2047900.0
2009-01-14 14:00:00,2.3,2.3,2.25,2.27,5257500.0,1.2706,1.2706,1.243,1.254,5257500.0
2009-01-14 14:30:00,2.27,2.27,2.23,2.26,5282200.0,1.254,1.254,1.2319,1.2485,5282200.0
2009-01-14 15:00:00,2.27,2.27,2.22,2.22,3403000.0,1.254,1.254,1.2264,1.2264,3403000.0
2009-01-14 15:30:00,2.22,2.3,2.19,2.25,10189300.0,1.2264,1.2706,1.2098,1.243,10189300.0
2009-01-15 09:30:00,2.27,2.27,2.16,2.17,6225700.0,1.254,1.254,1.1932,1.1988,6225700.0
2009-01-15 10:00:00,2.18,2.2,2.09,2.1,6542600.0,1.2043,1.2153,1.1546,1.1601,6542600.0
2009-01-15 10:30:00,2.09,2.1,2.05,2.1,7551900.0,1.1546,1.1601,1.1325,1.1601,7551900.0
2009-01-15 11:00:00,2.1,2.11,2.06,2.08,4704300.0,1.1601,1.1656,1.138,1.149,4704300.0
2009-01-15 11:30:00,2.08,2.11,2.07,2.1,3966900.0,1.149,1.1656,1.1435,1.1601,3966900.0
2009-01-15 12:00:00,2.11,2.11,2.08,2.08,2721200.0,1.1656,1.1656,1.149,1.149,2721200.0
2009-01-15 12:30:00,2.08,2.09,2.05,2.07,4534300.0,1.149,1.1546,1.1325,1.1435,4534300.0
2009-01-15 13:00:00,2.07,2.1,2.06,2.09,3415800.0,1.1435,1.1601,1.138,1.1546,3415800.0
2009-01-15 13:30:00,2.09,2.18,2.06,2.17,6186200.0,1.1546,1.2043,1.138,1.1988,6186200.0
2009-01-15 14:00:00,2.17,2.29,2.15,2.26,6624400.0,1.1988,1.2651,1.1877,1.2485,6624400.0
2009-01-15 14:30:00,2.26,2.35,2.25,2.32,4761400.0,1.2485,1.2982,1.243,1.2816,4761400.0
2009-01-15 15:00:00,2.31,2.32,2.23,2.25,3495600.0,1.2761,1.2816,1.2319,1.243,3495600.0
2009-01-15 15:30:00,2.24,2.25,2.1,2.23,7599400.0,1.2374,1.243,1.1601,1.2319,7599400.0
2009-01-16 09:30:00,2.34,2.36,2.23,2.23,5566300.0,1.2927,1.3037,1.2319,1.2319,5566300.0
2009-01-16 10:00:00,2.23,2.26,2.21,2.23,4370400.0,1.2319,1.2485,1.2209,1.2319,4370400.0
2009-01-16 10:30:00,2.24,2.28,2.21,2.21,2874800.0,1.2374,1.2595,1.2209,1.2209,2874800.0
2009-01-16 11:00:00,2.22,2.22,2.15,2.17,3556200.0,1.2264,1.2264,1.1877,1.1988,3556200.0
2009-01-16 11:30:00,2.17,2.17,2.11,2.11,3956400.0,1.1988,1.1988,1.1656,1.1656,3956400.0
2009-01-16 12:00:00,2.11,2.12,2.06,2.08,6354300.0,1.1656,1.1711,1.138,1.149,6354300.0
2009-01-16 12:30:00,2.08,2.12,2.08,2.11,4742600.0,1.149,1.1711,1.149,1.1656,4742600.0
2009-01-16 13:00:00,2.11,2.14,2.1,2.14,2191000.0,1.1656,1.1822,1.1601,1.1822,2191000.0
2009-01-16 13:30:00,2.13,2.15,2.11,2.11,2491000.0,1.1767,1.1877,1.1656,1.1656,2491000.0
2009-01-16 14:00:00,2.11,2.14,2.1,2.11,3677100.0,1.1656,1.1822,1.1601,1.1656,3677100.0
2009-01-16 14:30:00,2.11,2.14,2.09,2.1,6227500.0,1.1656,1.1822,1.1546,1.1601,6227500.0
2009-01-16 15:00:00,2.11,2.2,2.1,2.18,4982300.0,1.1656,1.2153,1.1601,1.2043,4982300.0
2009-01-16 15:30:00,2.17,2.18,2.15,2.16,6520100.0,1.1988,1.2043,1.1877,1.1932,6520100.0
2009-01-20 09:30:00,2.22,2.25,2.07,2.08,6856500.0,1.2264,1.243,1.1435,1.149,6856500.0
2009-01-20 10:00:00,2.08,2.11,2.06,2.11,5799400.0,1.149,1.1656,1.138,1.1656,5799400.0
2009-01-20 10:30:00,2.11,2.15,2.1,2.11,2864900.0,1.1656,1.1877,1.1601,1.1656,2864900.0
2009-01-20 11:00:00,2.12,2.13,2.06,2.06,2977600.0,1.1711,1.1767,1.138,1.138,2977600.0
2009-01-20 11:30:00,2.06,2.08,2.05,2.07,5436900.0,1.138,1.149,1.1325,1.1435,5436900.0
2009-01-20 12:00:00,2.06,2.1,2.06,2.07,1831400.0,1.138,1.1601,1.138,1.1435,1831400.0
2009-01-20 12:30:00,2.08,2.12,2.06,2.09,2205900.0,1.149,1.1711,1.138,1.1546,2205900.0
2009-01-20 13:00:00,2.08,2.12,2.07,2.1,2945800.0,1.149,1.1711,1.1435,1.1601,2945800.0
2009-01-20 13:30:00,2.1,2.1,2.06,2.07,2511300.0,1.1601,1.1601,1.138,1.1435,2511300.0
2009-01-20 14:00:00,2.06,2.08,2.06,2.07,2852100.0,1.138,1.149,1.138,1.1435,2852100.0
2009-01-20 14:30:00,2.07,2.07,2.05,2.07,4249700.0,1.1435,1.1435,1.1325,1.1435,4249700.0
2009-01-20 15:00:00,2.07,2.07,2.05,2.06,3827200.0,1.1435,1.1435,1.1325,1.138,3827200.0
2009-01-20 15:30:00,2.06,2.11,2.06,2.1,5341000.0,1.138,1.1656,1.138,1.1601,5341000.0
2009-01-21 09:30:00,2.18,2.19,2.09,2.16,6395000.0,1.2043,1.2098,1.1546,1.1932,6395000.0
2009-01-21 10:00:00,2.16,2.16,2.11,2.15,3404100.0,1.1932,1.1932,1.1656,1.1877,3404100.0
2009-01-21 10:30:00,2.15,2.15,2.06,2.06,4700800.0,1.1877,1.1877,1.138,1.138,4700800.0
2009-01-21 11:00:00,2.07,2.09,2.05,2.06,4178400.0,1.1435,1.1546,1.1325,1.138,4178400.0
2009-01-21 11:30:00,2.07,2.08,2.03,2.06,5248500.0,1.1435,1.149,1.1214,1.138,5248500.0
2009-01-21 12:00:00,2.05,2.07,2.02,2.03,6501200.0,1.1325,1.1435,1.1159,1.1214,6501200.0
2009-01-21 12:30:00,2.03,2.04,2.0,2.02,9047700.0,1.1214,1.127,1.1049,1.1159,9047700.0
2009-01-21 13:00:00,2.02,2.04,2.01,2.02,2122800.0,1.1159,1.127,1.1104,1.1159,2122800.0
2009-01-21 13:30:00,2.01,2.05,2.01,2.02,5289100.0,1.1104,1.1325,1.1104,1.1159,5289100.0
2009-01-21 14:00:00,2.02,2.03,2.0,2.02,10769500.0,1.1159,1.1214,1.1049,1.1159,10769500.0
2009-01-21 14:30:00,2.03,2.08,2.02,2.06,4514600.0,1.1214,1.149,1.1159,1.138,4514600.0
2009-01-21 15:00:00,2.07,2.07,2.02,2.03,5941200.0,1.1435,1.1435,1.1159,1.1214,5941200.0
2009-01-21 15:30:00,2.02,2.1,2.02,2.09,5171400.0,1.1159,1.1601,1.1159,1.1546,5171400.0
2009-01-22 09:30:00,2.04,2.07,2.01,2.01,5073800.0,1.127,1.1435,1.1104,1.1104,5073800.0
2009-01-22 10:00:00,2.01,2.03,2.01,2.01,2176300.0,1.1104,1.1214,1.1104,1.1104,2176300.0
2009-01-22 10:30:00,2.02,2.02,2.0,2.01,4161700.0,1.1159,1.1159,1.1049,1.1104,4161700.0
2009-01-22 11:00:00,2.02,2.02,2.01,2.02,1360100.0,1.1159,1.1159,1.1104,1.1159,1360100.0
2009-01-22 11:30:00,2.01,2.02,2.0,2.01,1828700.0,1.1104,1.1159,1.1049,1.1104,1828700.0
2009-01-22 12:00:00,2.02,2.02,1.98,2.0,6247400.0,1.1159,1.1159,1.0938,1.1049,6247400.0
2009-01-22 12:30:00,2.0,2.02,1.99,2.0,1992400.0,1.1049,1.1159,1.0993,1.1049,1992400.0
2009-01-22 13:00:00,2.01,2.01,2.0,2.0,1144800.0,1.1104,1.1104,1.1049,1.1049,1144800.0
2009-01-22 13:30:00,2.0,2.01,1.99,2.0,2449500.0,1.1049,1.1104,1.0993,1.1049,2449500.0
2009-01-22 14:00:00,2.0,2.01,1.98,1.99,4917500.0,1.1049,1.1104,1.0938,1.0993,4917500.0
2009-01-22 14:30:00,1.99,2.0,1.98,2.0,1276400.0,1.0993,1.1049,1.0938,1.1049,1276400.0
2009-01-22 15:00:00,2.0,2.01,1.9,1.93,10945100.0,1.1049,1.1104,1.0496,1.0662,10945100.0
2009-01-22 15:30:00,1.93,1.94,1.91,1.94,7815700.0,1.0662,1.0717,1.0551,1.0717,7815700.0
2009-01-23 09:30:00,1.9,1.93,1.86,1.87,6902000.0,1.0496,1.0662,1.0275,1.033,6902000.0
2009-01-23 10:00:00,1.88,1.9,1.85,1.86,4996800.0,1.0386,1.0496,1.022,1.0275,4996800.0
2009-01-23 10:30:00,1.87,1.87,1.86,1.86,3815700.0,1.033,1.033,1.0275,1.0275,3815700.0
2009-01-23 11:00:00,1.86,1.89,1.85,1.85,5842900.0,1.0275,1.0441,1.022,1.022,5842900.0
2009-01-23 11:30:00,1.86,1.87,1.82,1.82,5931000.0,1.0275,1.033,1.0054,1.0054,5931000.0
2009-01-23 12:00:00,1.83,1.84,1.81,1.82,4085900.0,1.0109,1.0165,0.9999,1.0054,4085900.0
2009-01-23 12:30:00,1.82,1.83,1.81,1.82,1788600.0,1.0054,1.0109,0.9999,1.0054,1788600.0
2009-01-23 13:00:00,1.83,1.85,1.82,1.85,3567000.0,1.0109,1.022,1.0054,1.022,3567000.0
2009-01-23 13:30:00,1.85,1.86,1.82,1.83,5168900.0,1.022,1.0275,1.0054,1.0109,5168900.0
2009-01-23 14:00:00,1.84,1.87,1.83,1.85,8269600.0,1.0165,1.033,1.0109,1.022,8269600.0
2009-01-23 14:30:00,1.86,1.87,1.85,1.87,3468400.0,1.0275,1.033,1.022,1.033,3468400.0
2009-01-23 15:00:00,1.86,1.88,1.84,1.86,5311800.0,1.0275,1.0386,1.0165,1.0275,5311800.0
2009-01-23 15:30:00,1.86,1.87,1.82,1.83,9160900.0,1.0275,1.033,1.0054,1.0109,9160900.0
2009-01-26 09:30:00,1.99,2.0,1.87,1.96,9027700.0,1.0993,1.1049,1.033,1.0828,9027700.0
2009-01-26 10:00:00,1.96,2.06,1.95,2.02,7446100.0,1.0828,1.138,1.0772,1.1159,7446100.0
2009-01-26 10:30:00,2.02,2.05,2.01,2.02,4086000.0,1.1159,1.1325,1.1104,1.1159,4086000.0
2009-01-26 11:00:00,2.01,2.03,1.96,2.01,4896200.0,1.1104,1.1214,1.0828,1.1104,4896200.0
2009-01-26 11:30:00,2.02,2.03,1.98,2.01,2558600.0,1.1159,1.1214,1.0938,1.1104,2558600.0
2009-01-26 12:00:00,2.0,2.03,2.0,2.03,2074500.0,1.1049,1.1214,1.1049,1.1214,2074500.0
2009-01-26 12:30:00,2.03,2.03,2.0,2.01,1790700.0,1.1214,1.1214,1.1049,1.1104,1790700.0
2009-01-26 13:00:00,2.0,2.02,1.96,1.99,3281400.0,1.1049,1.1159,1.0828,1.0993,3281400.0
2009-01-26 13:30:00,1.98,1.99,1.96,1.98,1657100.0,1.0938,1.0993,1.0828,1.0938,1657100.0
2009-01-26 14:00:00,1.98,1.98,1.93,1.93,2531700.0,1.0938,1.0938,1.0662,1.0662,2531700.0
2009-01-26 14:30:00,1.93,1.97,1.93,1.97,1693500.0,1.0662,1.0883,1.0662,1.0883,1693500.0
2009-01-26 15:00:00,1.96,2.0,1.92,1.96,3607400.0,1.0828,1.1049,1.0607,1.0828,3607400.0
2009-01-26 15:30:00,1.95,1.98,1.92,1.95,3723800.0,1.0772,1.0938,1.0607,1.0772,3723800.0
2009-01-27 09:30:00,2.02,2.04,2.0,2.03,3707700.0,1.1159,1.127,1.1049,1.1214,3707700.0
2009-01-27 10:00:00,2.02,2.03,1.98,2.01,2816800.0,1.1159,1.1214,1.0938,1.1104,2816800.0
2009-01-27 10:30:00,2.01,2.02,1.98,2.01,2278900.0,1.1104,1.1159,1.0938,1.1104,2278900.0
2009-01-27 11:00:00,2.01,2.03,2.01,2.02,1163300.0,1.1104,1.1214,1.1104,1.1159,1163300.0
2009-01-27 11:30:00,2.02,2.03,2.0,2.01,1791200.0,1.1159,1.1214,1.1049,1.1104,1791200.0
2009-01-27 12:00:00,2.01,2.01,2.0,2.0,1046400.0,1.1104,1.1104,1.1049,1.1049,1046400.0
2009-01-27 12:30:00,2.01,2.02,2.0,2.01,1350300.0,1.1104,1.1159,1.1049,1.1104,1350300.0
2009-01-27 13:00:00,2.0,2.01,1.98,1.99,2411900.0,1.1049,1.1104,1.0938,1.0993,2411900.0
2009-01-27 13:30:00,1.99,2.0,1.98,1.99,1400200.0,1.0993,1.1049,1.0938,1.0993,1400200.0
2009-01-27 14:00:00,1.99,2.0,1.99,2.0,1436200.0,1.0993,1.1049,1.0993,1.1049,1436200.0
2009-01-27 14:30:00,1.99,2.01,1.99,2.0,1185700.0,1.0993,1.1104,1.0993,1.1049,1185700.0
2009-01-27 15:00:00,2.0,2.0,1.95,1.96,5324100.0,1.1049,1.1049,1.0772,1.0828,5324100.0
2009-01-27 15:30:00,1.96,1.97,1.94,1.96,4355000.0,1.0828,1.0883,1.0717,1.0828,4355000.0
2009-01-28 09:30:00,2.05,2.05,2.0,2.01,3670500.0,1.1325,1.1325,1.1049,1.1104,3670500.0
2009-01-28 10:00:00,2.01,2.03,2.0,2.03,1666100.0,1.1104,1.1214,1.1049,1.1214,1666100.0
2009-01-28 10:30:00,2.03,2.06,2.02,2.04,3220500.0,1.1214,1.138,1.1159,1.127,3220500.0
2009-01-28 11:00:00,2.05,2.05,2.03,2.04,2478400.0,1.1325,1.1325,1.1214,1.127,2478400.0
2009-01-28 11:30:00,2.04,2.05,2.03,2.04,1949700.0,1.127,1.1325,1.1214,1.127,1949700.0
2009-01-28 12:00:00,2.05,2.05,2.04,2.04,1204800.0,1.1325,1.1325,1.127,1.127,1204800.0
2009-01-28 12:30:00,2.05,2.06,2.03,2.04,2396100.0,1.1325,1.138,1.1214,1.127,2396100.0
2009-01-28 13:00:00,2.03,2.05,2.03,2.04,1163400.0,1.1214,1.1325,1.1214,1.127,1163400.0
2009-01-28 13:30:00,2.05,2.06,2.02,2.02,2387800.0,1.1325,1.138,1.1159,1.1159,2387800.0
2009-01-28 14:00:00,2.02,2.04,2.01,2.02,3487800.0,1.1159,1.127,1.1104,1.1159,3487800.0
2009-01-28 14:30:00,2.03,2.03,2.0,2.02,1810600.0,1.1214,1.1214,1.1049,1.1159,1810600.0
2009-01-28 15:00:00,2.01,2.02,1.98,1.99,3024200.0,1.1104,1.1159,1.0938,1.0993,3024200.0
2009-01-28 15:30:00,2.0,2.03,1.99,2.02,3572000.0,1.1049,1.1214,1.0993,1.1159,3572000.0
2009-01-29 09:30:00,2.02,2.03,1.95,1.98,5922700.0,1.1159,1.1214,1.0772,1.0938,5922700.0
2009-01-29 10:00:00,1.98,1.99,1.95,1.99,3649000.0,1.0938,1.0993,1.0772,1.0993,3649000.0
2009-01-29 10:30:00,1.99,2.0,1.98,1.99,1779600.0,1.0993,1.1049,1.0938,1.0993,1779600.0
2009-01-29 11:00:00,1.99,1.99,1.97,1.98,1576100.0,1.0993,1.0993,1.0883,1.0938,1576100.0
2009-01-29 11:30:00,1.97,1.99,1.97,1.99,1325600.0,1.0883,1.0993,1.0883,1.0993,1325600.0
2009-01-29 12:00:00,1.98,1.99,1.97,1.98,1435900.0,1.0938,1.0993,1.0883,1.0938,1435900.0
2009-01-29 12:30:00,1.99,1.99,1.98,1.98,700300.0,1.0993,1.0993,1.0938,1.0938,700300.0
2009-01-29 13:00:00,1.98,1.99,1.97,1.98,1465800.0,1.0938,1.0993,1.0883,1.0938,1465800.0
2009-01-29 13:30:00,1.98,1.98,1.97,1.98,981800.0,1.0938,1.0938,1.0883,1.0938,981800.0
2009-01-29 14:00:00,1.98,1.99,1.97,1.98,2137500.0,1.0938,1.0993,1.0883,1.0938,2137500.0
2009-01-29 14:30:00,1.98,1.98,1.97,1.97,1531200.0,1.0938,1.0938,1.0883,1.0883,1531200.0
2009-01-29 15:00:00,1.97,1.98,1.96,1.97,2755900.0,1.0883,1.0938,1.0828,1.0883,2755900.0
2009-01-29 15:30:00,1.96,1.97,1.95,1.95,3554600.0,1.0828,1.0883,1.0772,1.0772,3554600.0
2009-01-30 09:30:00,1.99,1.99,1.95,1.97,3293200.0,1.0993,1.0993,1.0772,1.0883,3293200.0
2009-01-30 10:00:00,1.96,1.97,1.96,1.96,1700100.0,1.0828,1.0883,1.0828,1.0828,1700100.0
2009-01-30 10:30:00,1.97,1.97,1.95,1.96,1230000.0,1.0883,1.0883,1.0772,1.0828,1230000.0
2009-01-30 11:00:00,1.96,1.97,1.95,1.96,1711600.0,1.0828,1.0883,1.0772,1.0828,1711600.0
2009-01-30 11:30:00,1.95,1.96,1.95,1.96,840700.0,1.0772,1.0828,1.0772,1.0828,840700.0
2009-01-30 12:00:00,1.96,1.98,1.95,1.97,1855700.0,1.0828,1.0938,1.0772,1.0883,1855700.0
2009-01-30 12:30:00,1.97,1.98,1.96,1.97,1026000.0,1.0883,1.0938,1.0828,1.0883,1026000.0
2009-01-30 13:00:00,1.97,1.97,1.94,1.94,3290500.0,1.0883,1.0883,1.0717,1.0717,3290500.0
2009-01-30 13:30:00,1.94,1.95,1.9,1.9,3567000.0,1.0717,1.0772,1.0496,1.0496,3567000.0
2009-01-30 14:00:00,1.9,1.91,1.85,1.86,4701000.0,1.0496,1.0551,1.022,1.0275,4701000.0
2009-01-30 14:30:00,1.85,1.86,1.85,1.85,1882100.0,1.022,1.0275,1.022,1.022,1882100.0
2009-01-30 15:00:00,1.85,1.87,1.85,1.86,2683800.0,1.022,1.033,1.022,1.0275,2683800.0
2009-01-30 15:30:00,1.86,1.9,1.85,1.87,4944400.0,1.0275,1.0496,1.022,1.033,4944400.0
2009-02-02 09:30:00,1.86,1.86,1.81,1.85,6490400.0,1.0275,1.0275,0.9999,1.022,6490400.0
2009-02-02 10:00:00,1.85,1.86,1.83,1.86,3697000.0,1.022,1.0275,1.0109,1.0275,3697000.0
2009-02-02 10:30:00,1.86,1.93,1.85,1.91,3976500.0,1.0275,1.0662,1.022,1.0551,3976500.0
2009-02-02 11:00:00,1.91,1.91,1.86,1.88,1582800.0,1.0551,1.0551,1.0275,1.0386,1582800.0
2009-02-02 11:30:00,1.87,1.91,1.87,1.88,2557500.0,1.033,1.0551,1.033,1.0386,2557500.0
2009-02-02 12:00:00,1.89,1.9,1.87,1.89,988100.0,1.0441,1.0496,1.033,1.0441,988100.0
2009-02-02 12:30:00,1.88,1.9,1.88,1.89,641200.0,1.0386,1.0496,1.0386,1.0441,641200.0
2009-02-02 13:00:00,1.89,1.9,1.88,1.88,750600.0,1.0441,1.0496,1.0386,1.0386,750600.0
2009-02-02 13:30:00,1.88,1.91,1.88,1.88,2062400.0,1.0386,1.0551,1.0386,1.0386,2062400.0
2009-02-02 14:00:00,1.89,1.9,1.88,1.89,958400.0,1.0441,1.0496,1.0386,1.0441,958400.0
2009-02-02 14:30:00,1.88,1.89,1.85,1.86,1770900.0,1.0386,1.0441,1.022,1.0275,1770900.0
2009-02-02 15:00:00,1.86,1.9,1.86,1.89,1878700.0,1.0275,1.0496,1.0275,1.0441,1878700.0
2009-02-02 15:30:00,1.89,1.91,1.87,1.88,2901600.0,1.0441,1.0551,1.033,1.0386,2901600.0
2009-02-03 09:30:00,1.92,1.92,1.81,1.81,3261400.0,1.0607,1.0607,0.9999,0.9999,3261400.0
2009-02-03 10:00:00,1.82,1.85,1.81,1.81,2625100.0,1.0054,1.022,0.9999,0.9999,2625100.0
2009-02-03 10:30:00,1.81,1.83,1.81,1.83,1173400.0,0.9999,1.0109,0.9999,1.0109,1173400.0
2009-02-03 11:00:00,1.82,1.84,1.82,1.82,1378500.0,1.0054,1.0165,1.0054,1.0054,1378500.0
2009-02-03 11:30:00,1.82,1.83,1.82,1.83,701800.0,1.0054,1.0109,1.0054,1.0109,701800.0
2009-02-03 12:00:00,1.83,1.84,1.82,1.84,1567400.0,1.0109,1.0165,1.0054,1.0165,1567400.0
2009-02-03 12:30:00,1.84,1.85,1.83,1.85,1362000.0,1.0165,1.022,1.0109,1.022,1362000.0
2009-02-03 13:00:00,1.84,1.85,1.82,1.84,2055800.0,1.0165,1.022,1.0054,1.0165,2055800.0
2009-02-03 13:30:00,1.84,1.87,1.84,1.85,1848800.0,1.0165,1.033,1.0165,1.022,1848800.0
2009-02-03 14:00:00,1.84,1.9,1.84,1.88,2735800.0,1.0165,1.0496,1.0165,1.0386,2735800.0
2009-02-03 14:30:00,1.88,1.94,1.88,1.94,3617000.0,1.0386,1.0717,1.0386,1.0717,3617000.0
2009-02-03 15:00:00,1.94,1.97,1.93,1.95,4304500.0,1.0717,1.0883,1.0662,1.0772,4304500.0
2009-02-03 15:30:00,1.94,1.96,1.93,1.96,6200300.0,1.0717,1.0828,1.0662,1.0828,6200300.0
2009-02-04 09:30:00,1.98,2.01,1.93,2.0,4639300.0,1.0938,1.1104,1.0662,1.1049,4639300.0
2009-02-04 10:00:00,2.0,2.02,1.99,1.99,2565400.0,1.1049,1.1159,1.0993,1.0993,2565400.0
2009-02-04 10:30:00,1.99,2.01,1.98,2.01,1678400.0,1.0993,1.1104,1.0938,1.1104,1678400.0
2009-02-04 11:00:00,2.0,2.01,2.0,2.01,921100.0,1.1049,1.1104,1.1049,1.1104,921100.0
2009-02-04 11:30:00,2.01,2.01,1.98,1.99,1204200.0,1.1104,1.1104,1.0938,1.0993,1204200.0
2009-02-04 12:00:00,1.98,2.01,1.98,1.99,1482200.0,1.0938,1.1104,1.0938,1.0993,1482200.0
2009-02-04 12:30:00,1.99,1.99,1.97,1.98,886800.0,1.0993,1.0993,1.0883,1.0938,886800.0
2009-02-04 13:00:00,1.97,1.98,1.95,1.98,1862900.0,1.0883,1.0938,1.0772,1.0938,1862900.0
2009-02-04 13:30:00,1.98,1.98,1.93,1.95,1383500.0,1.0938,1.0938,1.0662,1.0772,1383500.0
2009-02-04 14:00:00,1.94,1.95,1.93,1.94,931000.0,1.0717,1.0772,1.0662,1.0717,931000.0
2009-02-04 14:30:00,1.93,1.96,1.93,1.96,874500.0,1.0662,1.0828,1.0662,1.0828,874500.0
2009-02-04 15:00:00,1.96,1.96,1.92,1.92,1505500.0,1.0828,1.0828,1.0607,1.0607,1505500.0
2009-02-04 15:30:00,1.93,1.95,1.92,1.95,1217900.0,1.0662,1.0772,1.0607,1.0772,1217900.0
2009-02-05 09:30:00,1.94,1.95,1.91,1.91,1522200.0,1.0717,1.0772,1.0551,1.0551,1522200.0
2009-02-05 10:00:00,1.91,1.92,1.88,1.88,1645900.0,1.0551,1.0607,1.0386,1.0386,1645900.0
2009-02-05 10:30:00,1.88,1.92,1.86,1.92,1560100.0,1.0386,1.0607,1.0275,1.0607,1560100.0
2009-02-05 11:00:00,1.91,1.94,1.91,1.92,1123600.0,1.0551,1.0717,1.0551,1.0607,1123600.0
2009-02-05 11:30:00,1.93,1.94,1.92,1.94,906100.0,1.0662,1.0717,1.0607,1.0717,906100.0
2009-02-05 12:00:00,1.94,1.97,1.93,1.96,2090300.0,1.0717,1.0883,1.0662,1.0828,2090300.0
2009-02-05 12:30:00,1.96,1.96,1.95,1.96,1059900.0,1.0828,1.0828,1.0772,1.0828,1059900.0
2009-02-05 13:00:00,1.96,1.96,1.94,1.95,684700.0,1.0828,1.0828,1.0717,1.0772,684700.0
2009-02-05 13:30:00,1.95,1.95,1.94,1.94,331800.0,1.0772,1.0772,1.0717,1.0717,331800.0
2009-02-05 14:00:00,1.94,1.95,1.94,1.95,789800.0,1.0717,1.0772,1.0717,1.0772,789800.0
2009-02-05 14:30:00,1.95,1.95,1.9,1.91,1382600.0,1.0772,1.0772,1.0496,1.0551,1382600.0
2009-02-05 15:00:00,1.91,1.94,1.9,1.93,1906300.0,1.0551,1.0717,1.0496,1.0662,1906300.0
2009-02-05 15:30:00,1.94,1.94,1.91,1.92,1298000.0,1.0717,1.0717,1.0551,1.0607,1298000.0
2009-02-06 09:30:00,1.94,1.99,1.92,1.99,2362100.0,1.0717,1.0993,1.0607,1.0993,2362100.0
2009-02-06 10:00:00,1.99,1.99,1.97,1.97,872400.0,1.0993,1.0993,1.0883,1.0883,872400.0
2009-02-06 10:30:00,1.98,1.98,1.97,1.97,915800.0,1.0938,1.0938,1.0883,1.0883,915800.0
2009-02-06 11:00:00,1.98,1.98,1.95,1.95,2321700.0,1.0938,1.0938,1.0772,1.0772,2321700.0
2009-02-06 11:30:00,1.96,1.96,1.92,1.94,1442500.0,1.0828,1.0828,1.0607,1.0717,1442500.0
2009-02-06 12:00:00,1.93,1.94,1.92,1.92,1639700.0,1.0662,1.0717,1.0607,1.0607,1639700.0
2009-02-06 12:30:00,1.92,1.93,1.9,1.9,1201300.0,1.0607,1.0662,1.0496,1.0496,1201300.0
2009-02-06 13:00:00,1.9,1.91,1.9,1.9,1043000.0,1.0496,1.0551,1.0496,1.0496,1043000.0
2009-02-06 13:30:00,1.91,1.94,1.9,1.92,1612600.0,1.0551,1.0717,1.0496,1.0607,1612600.0
2009-02-06 14:00:00,1.93,1.94,1.91,1.94,1999200.0,1.0662,1.0717,1.0551,1.0717,1999200.0
2009-02-06 14:30:00,1.94,1.94,1.92,1.92,857200.0,1.0717,1.0717,1.0607,1.0607,857200.0
2009-02-06 15:00:00,1.93,1.93,1.91,1.93,1347900.0,1.0662,1.0662,1.0551,1.0662,1347900.0
2009-02-06 15:30:00,1.92,1.94,1.91,1.93,2700500.0,1.0607,1.0717,1.0551,1.0662,2700500.0
2009-02-09 09:30:00,1.95,1.96,1.84,1.88,5382900.0,1.0772,1.0828,1.0165,1.0386,5382900.0
2009-02-09 10:00:00,1.88,1.88,1.85,1.86,2472900.0,1.0386,1.0386,1.022,1.0275,2472900.0
2009-02-09 10:30:00,1.86,1.86,1.85,1.86,2325100.0,1.0275,1.0275,1.022,1.0275,2325100.0
2009-02-09 11:00:00,1.86,1.86,1.85,1.86,2326200.0,1.0275,1.0275,1.022,1.0275,2326200.0
2009-02-09 11:30:00,1.86,1.88,1.85,1.88,1437900.0,1.0275,1.0386,1.022,1.0386,1437900.0
2009-02-09 12:00:00,1.87,1.9,1.87,1.88,1474100.0,1.033,1.0496,1.033,1.0386,1474100.0
2009-02-09 12:30:00,1.88,1.9,1.87,1.9,2453400.0,1.0386,1.0496,1.033,1.0496,2453400.0
2009-02-09 13:00:00,1.9,1.9,1.86,1.87,2181000.0,1.0496,1.0496,1.0275,1.033,2181000.0
2009-02-09 13:30:00,1.87,1.88,1.86,1.88,841900.0,1.033,1.0386,1.0275,1.0386,841900.0
2009-02-09 14:00:00,1.88,1.89,1.87,1.89,689200.0,1.0386,1.0441,1.033,1.0441,689200.0
2009-02-09 14:30:00,1.89,1.89,1.87,1.87,1062300.0,1.0441,1.0441,1.033,1.033,1062300.0
2009-02-09 15:00:00,1.88,1.9,1.87,1.9,1688100.0,1.0386,1.0496,1.033,1.0496,1688100.0
2009-02-09 15:30:00,1.89,1.9,1.88,1.9,2097200.0,1.0441,1.0496,1.0386,1.0496,2097200.0
2009-02-10 09:30:00,1.91,1.92,1.88,1.89,2748900.0,1.0551,1.0607,1.0386,1.0441,2748900.0
2009-02-10 10:00:00,1.89,1.9,1.89,1.89,1485000.0,1.0441,1.0496,1.0441,1.0441,1485000.0
2009-02-10 10:30:00,1.89,1.9,1.89,1.89,702000.0,1.0441,1.0496,1.0441,1.0441,702000.0
2009-02-10 11:00:00,1.9,1.9,1.87,1.89,2121900.0,1.0496,1.0496,1.033,1.0441,2121900.0
2009-02-10 11:30:00,1.89,1.89,1.85,1.86,2692600.0,1.0441,1.0441,1.022,1.0275,2692600.0
2009-02-10 12:00:00,1.85,1.87,1.85,1.85,1581000.0,1.022,1.033,1.022,1.022,1581000.0
2009-02-10 12:30:00,1.86,1.87,1.85,1.85,1349600.0,1.0275,1.033,1.022,1.022,1349600.0
2009-02-10 13:00:00,1.86,1.87,1.85,1.86,1438400.0,1.0275,1.033,1.022,1.0275,1438400.0
2009-02-10 13:30:00,1.86,1.87,1.85,1.87,1250000.0,1.0275,1.033,1.022,1.033,1250000.0
2009-02-10 14:00:00,1.87,1.87,1.85,1.85,1368300.0,1.033,1.033,1.022,1.022,1368300.0
2009-02-10 14:30:00,1.85,1.86,1.84,1.84,2215200.0,1.022,1.0275,1.0165,1.0165,2215200.0
2009-02-10 15:00:00,1.85,1.86,1.82,1.83,4371500.0,1.022,1.0275,1.0054,1.0109,4371500.0
2009-02-10 15:30:00,1.83,1.84,1.82,1.83,3586800.0,1.0109,1.0165,1.0054,1.0109,3586800.0
2009-02-11 09:30:00,1.85,1.88,1.82,1.86,2164100.0,1.022,1.0386,1.0054,1.0275,2164100.0
2009-02-11 10:00:00,1.85,1.86,1.82,1.83,3675200.0,1.022,1.0275,1.0054,1.0109,3675200.0
2009-02-11 10:30:00,1.82,1.85,1.82,1.85,1196400.0,1.0054,1.022,1.0054,1.022,1196400.0
2009-02-11 11:00:00,1.84,1.86,1.84,1.85,1843500.0,1.0165,1.0275,1.0165,1.022,1843500.0
2009-02-11 11:30:00,1.85,1.86,1.84,1.85,894900.0,1.022,1.0275,1.0165,1.022,894900.0
2009-02-11 12:00:00,1.85,1.85,1.82,1.83,3953700.0,1.022,1.022,1.0054,1.0109,3953700.0
2009-02-11 12:30:00,1.83,1.84,1.82,1.82,1440800.0,1.0109,1.0165,1.0054,1.0054,1440800.0
2009-02-11 13:00:00,1.82,1.83,1.82,1.82,1126900.0,1.0054,1.0109,1.0054,1.0054,1126900.0
2009-02-11 13:30:00,1.83,1.83,1.82,1.82,2108500.0,1.0109,1.0109,1.0054,1.0054,2108500.0
2009-02-11 14:00:00,1.82,1.83,1.81,1.82,1254500.0,1.0054,1.0109,0.9999,1.0054,1254500.0
2009-02-11 14:30:00,1.81,1.83,1.81,1.81,1871200.0,0.9999,1.0109,0.9999,0.9999,1871200.0
2009-02-11 15:00:00,1.82,1.83,1.81,1.82,3335700.0,1.0054,1.0109,0.9999,1.0054,3335700.0
2009-02-11 15:30:00,1.82,1.85,1.8,1.85,4514000.0,1.0054,1.022,0.9944,1.022,4514000.0
2009-02-12 09:30:00,1.83,1.85,1.8,1.81,2727500.0,1.0109,1.022,0.9944,0.9999,2727500.0
2009-02-12 10:00:00,1.8,1.81,1.8,1.8,1371800.0,0.9944,0.9999,0.9944,0.9944,1371800.0
2009-02-12 10:30:00,1.8,1.81,1.8,1.8,1056600.0,0.9944,0.9999,0.9944,0.9944,1056600.0
2009-02-12 11:00:00,1.8,1.81,1.78,1.79,2448000.0,0.9944,0.9999,0.9833,0.9888,2448000.0
2009-02-12 11:30:00,1.78,1.8,1.78,1.79,1674200.0,0.9833,0.9944,0.9833,0.9888,1674200.0
2009-02-12 12:00:00,1.79,1.8,1.79,1.79,595300.0,0.9888,0.9944,0.9888,0.9888,595300.0
2009-02-12 12:30:00,1.79,1.8,1.79,1.79,424100.0,0.9888,0.9944,0.9888,0.9888,424100.0
2009-02-12 13:00:00,1.79,1.8,1.78,1.78,1188900.0,0.9888,0.9944,0.9833,0.9833,1188900.0
2009-02-12 13:30:00,1.78,1.79,1.78,1.78,1616400.0,0.9833,0.9888,0.9833,0.9833,1616400.0
2009-02-12 14:00:00,1.79,1.79,1.77,1.77,1705100.0,0.9888,0.9888,0.9778,0.9778,1705100.0
2009-02-12 14:30:00,1.77,1.78,1.75,1.76,2063200.0,0.9778,0.9833,0.9667,0.9723,2063200.0
2009-02-12 15:00:00,1.76,1.77,1.75,1.75,2634100.0,0.9723,0.9778,0.9667,0.9667,2634100.0
2009-02-12 15:30:00,1.76,1.79,1.75,1.79,3081200.0,0.9723,0.9888,0.9667,0.9888,3081200.0
2009-02-13 09:30:00,1.82,1.83,1.75,1.75,4313800.0,1.0054,1.0109,0.9667,0.9667,4313800.0
2009-02-13 10:00:00,1.75,1.77,1.72,1.76,4647900.0,0.9667,0.9778,0.9502,0.9723,4647900.0
2009-02-13 10:30:00,1.75,1.79,1.75,1.77,1346800.0,0.9667,0.9888,0.9667,0.9778,1346800.0
2009-02-13 11:00:00,1.78,1.8,1.75,1.8,2109800.0,0.9833,0.9944,0.9667,0.9944,2109800.0
2009-02-13 11:30:00,1.79,1.83,1.79,1.8,2132200.0,0.9888,1.0109,0.9888,0.9944,2132200.0
2009-02-13 12:00:00,1.81,1.81,1.78,1.8,740500.0,0.9999,0.9999,0.9833,0.9944,740500.0
2009-02-13 12:30:00,1.79,1.8,1.79,1.8,368100.0,0.9888,0.9944,0.9888,0.9944,368100.0
2009-02-13 13:00:00,1.79,1.8,1.78,1.78,586900.0,0.9888,0.9944,0.9833,0.9833,586900.0
2009-02-13 13:30:00,1.78,1.79,1.78,1.79,713400.0,0.9833,0.9888,0.9833,0.9888,713400.0
2009-02-13 14:00:00,1.79,1.79,1.78,1.79,378500.0,0.9888,0.9888,0.9833,0.9888,378500.0
2009-02-13 14:30:00,1.78,1.79,1.78,1.79,1316700.0,0.9833,0.9888,0.9833,0.9888,1316700.0
2009-02-13 15:00:00,1.78,1.79,1.76,1.76,1279600.0,0.9833,0.9888,0.9723,0.9723,1279600.0
2009-02-13 15:30:00,1.77,1.78,1.75,1.75,2477200.0,0.9778,0.9833,0.9667,0.9667,2477200.0
2009-02-17 09:30:00,1.72,1.75,1.61,1.63,7850500.0,0.9502,0.9667,0.8894,0.9005,7850500.0
2009-02-17 10:00:00,1.63,1.68,1.62,1.66,3070500.0,0.9005,0.9281,0.8949,0.917,3070500.0
2009-02-17 10:30:00,1.65,1.7,1.65,1.69,2100400.0,0.9115,0.9391,0.9115,0.9336,2100400.0
2009-02-17 11:00:00,1.68,1.69,1.67,1.69,1535900.0,0.9281,0.9336,0.9226,0.9336,1535900.0
2009-02-17 11:30:00,1.69,1.7,1.68,1.7,1138100.0,0.9336,0.9391,0.9281,0.9391,1138100.0
2009-02-17 12:00:00,1.7,1.7,1.67,1.67,1267400.0,0.9391,0.9391,0.9226,0.9226,1267400.0
2009-02-17 12:30:00,1.68,1.69,1.65,1.67,2221000.0,0.9281,0.9336,0.9115,0.9226,2221000.0
2009-02-17 13:00:00,1.67,1.69,1.66,1.69,1626400.0,0.9226,0.9336,0.917,0.9336,1626400.0
2009-02-17 13:30:00,1.68,1.71,1.68,1.69,1570600.0,0.9281,0.9446,0.9281,0.9336,1570600.0
2009-02-17 14:00:00,1.68,1.7,1.68,1.7,1034500.0,0.9281,0.9391,0.9281,0.9391,1034500.0
2009-02-17 14:30:00,1.7,1.7,1.68,1.68,1293900.0,0.9391,0.9391,0.9281,0.9281,1293900.0
2009-02-17 15:00:00,1.68,1.7,1.67,1.7,2472600.0,0.9281,0.9391,0.9226,0.9391,2472600.0
2009-02-17 15:30:00,1.7,1.71,1.68,1.68,3142400.0,0.9391,0.9446,0.9281,0.9281,3142400.0
2009-02-18 09:30:00,1.78,1.79,1.71,1.72,5267600.0,0.9833,0.9888,0.9446,0.9502,5267600.0
2009-02-18 10:00:00,1.72,1.72,1.7,1.71,1971100.0,0.9502,0.9502,0.9391,0.9446,1971100.0
2009-02-18 10:30:00,1.72,1.74,1.66,1.68,3245200.0,0.9502,0.9612,0.917,0.9281,3245200.0
2009-02-18 11:00:00,1.68,1.68,1.66,1.67,1327000.0,0.9281,0.9281,0.917,0.9226,1327000.0
2009-02-18 11:30:00,1.66,1.67,1.65,1.66,1930700.0,0.917,0.9226,0.9115,0.917,1930700.0
2009-02-18 12:00:00,1.66,1.69,1.65,1.68,1215600.0,0.917,0.9336,0.9115,0.9281,1215600.0
2009-02-18 12:30:00,1.68,1.69,1.67,1.69,1399200.0,0.9281,0.9336,0.9226,0.9336,1399200.0
2009-02-18 13:00:00,1.69,1.69,1.66,1.67,949400.0,0.9336,0.9336,0.917,0.9226,949400.0
2009-02-18 13:30:00,1.67,1.67,1.65,1.66,870100.0,0.9226,0.9226,0.9115,0.917,870100.0
2009-02-18 14:00:00,1.66,1.66,1.63,1.65,1734900.0,0.917,0.917,0.9005,0.9115,1734900.0
2009-02-18 14:30:00,1.65,1.66,1.64,1.66,787000.0,0.9115,0.917,0.906,0.917,787000.0
2009-02-18 15:00:00,1.66,1.68,1.65,1.67,1352000.0,0.917,0.9281,0.9115,0.9226,1352000.0
2009-02-18 15:30:00,1.67,1.69,1.66,1.67,2168700.0,0.9226,0.9336,0.917,0.9226,2168700.0
2009-02-19 09:30:00,1.69,1.7,1.61,1.65,2432000.0,0.9336,0.9391,0.8894,0.9115,2432000.0
2009-02-19 10:00:00,1.64,1.65,1.64,1.65,1076700.0,0.906,0.9115,0.906,0.9115,1076700.0
2009-02-19 10:30:00,1.64,1.65,1.64,1.65,1027500.0,0.906,0.9115,0.906,0.9115,1027500.0
2009-02-19 11:00:00,1.64,1.68,1.64,1.68,1228600.0,0.906,0.9281,0.906,0.9281,1228600.0
2009-02-19 11:30:00,1.68,1.68,1.67,1.68,761600.0,0.9281,0.9281,0.9226,0.9281,761600.0
2009-02-19 12:00:00,1.68,1.68,1.67,1.67,762700.0,0.9281,0.9281,0.9226,0.9226,762700.0
2009-02-19 12:30:00,1.68,1.68,1.67,1.67,526000.0,0.9281,0.9281,0.9226,0.9226,526000.0
2009-02-19 13:00:00,1.67,1.68,1.67,1.68,496400.0,0.9226,0.9281,0.9226,0.9281,496400.0
2009-02-19 13:30:00,1.67,1.68,1.67,1.68,533100.0,0.9226,0.9281,0.9226,0.9281,533100.0
2009-02-19 14:00:00,1.68,1.68,1.66,1.66,1145300.0,0.9281,0.9281,0.917,0.917,1145300.0
2009-02-19 14:30:00,1.66,1.67,1.62,1.63,2530200.0,0.917,0.9226,0.8949,0.9005,2530200.0
2009-02-19 15:00:00,1.62,1.63,1.61,1.63,2540400.0,0.8949,0.9005,0.8894,0.9005,2540400.0
2009-02-19 15:30:00,1.63,1.63,1.62,1.63,2586800.0,0.9005,0.9005,0.8949,0.9005,2586800.0
2009-02-20 09:30:00,1.6,1.61,1.56,1.58,6270300.0,0.8839,0.8894,0.8618,0.8728,6270300.0
2009-02-20 10:00:00,1.58,1.6,1.55,1.56,3096100.0,0.8728,0.8839,0.8563,0.8618,3096100.0
2009-02-20 10:30:00,1.56,1.57,1.53,1.54,2768900.0,0.8618,0.8673,0.8452,0.8507,2768900.0
2009-02-20 11:00:00,1.55,1.55,1.52,1.52,2060600.0,0.8563,0.8563,0.8397,0.8397,2060600.0
2009-02-20 11:30:00,1.53,1.54,1.52,1.54,2100500.0,0.8452,0.8507,0.8397,0.8507,2100500.0
2009-02-20 12:00:00,1.54,1.54,1.51,1.51,2251900.0,0.8507,0.8507,0.8342,0.8342,2251900.0
2009-02-20 12:30:00,1.51,1.52,1.5,1.5,2344500.0,0.8342,0.8397,0.8286,0.8286,2344500.0
2009-02-20 13:00:00,1.51,1.51,1.5,1.51,2285300.0,0.8342,0.8342,0.8286,0.8342,2285300.0
2009-02-20 13:30:00,1.51,1.52,1.5,1.52,2261000.0,0.8342,0.8397,0.8286,0.8397,2261000.0
2009-02-20 14:00:00,1.52,1.55,1.51,1.54,2944700.0,0.8397,0.8563,0.8342,0.8507,2944700.0
2009-02-20 14:30:00,1.55,1.59,1.54,1.59,3316300.0,0.8563,0.8784,0.8507,0.8784,3316300.0
2009-02-20 15:00:00,1.59,1.6,1.57,1.59,2243600.0,0.8784,0.8839,0.8673,0.8784,2243600.0
2009-02-20 15:30:00,1.59,1.6,1.58,1.58,3055300.0,0.8784,0.8839,0.8728,0.8728,3055300.0
2009-02-23 09:30:00,1.65,1.91,1.64,1.84,12308600.0,0.9115,1.0551,0.906,1.0165,12308600.0
2009-02-23 10:00:00,1.85,1.85,1.61,1.79,5759000.0,1.022,1.022,0.8894,0.9888,5759000.0
2009-02-23 10:30:00,1.8,1.82,1.75,1.8,3553500.0,0.9944,1.0054,0.9667,0.9944,3553500.0
2009-02-23 11:00:00,1.8,1.81,1.75,1.76,2990300.0,0.9944,0.9999,0.9667,0.9723,2990300.0
2009-02-23 11:30:00,1.76,1.8,1.76,1.78,2402400.0,0.9723,0.9944,0.9723,0.9833,2402400.0
2009-02-23 12:00:00,1.77,1.78,1.72,1.72,2071900.0,0.9778,0.9833,0.9502,0.9502,2071900.0
2009-02-23 12:30:00,1.72,1.74,1.7,1.71,2209200.0,0.9502,0.9612,0.9391,0.9446,2209200.0
2009-02-23 13:00:00,1.7,1.75,1.7,1.75,1318700.0,0.9391,0.9667,0.9391,0.9667,1318700.0
2009-02-23 13:30:00,1.75,1.75,1.72,1.73,1393300.0,0.9667,0.9667,0.9502,0.9557,1393300.0
2009-02-23 14:00:00,1.73,1.75,1.71,1.75,1455200.0,0.9557,0.9667,0.9446,0.9667,1455200.0
2009-02-23 14:30:00,1.75,1.75,1.71,1.74,1774100.0,0.9667,0.9667,0.9446,0.9612,1774100.0
2009-02-23 15:00:00,1.73,1.77,1.7,1.73,2420300.0,0.9557,0.9778,0.9391,0.9557,2420300.0
2009-02-23 15:30:00,1.72,1.73,1.7,1.72,3342600.0,0.9502,0.9557,0.9391,0.9502,3342600.0
2009-02-24 09:30:00,1.8,1.89,1.8,1.84,3413400.0,0.9944,1.0441,0.9944,1.0165,3413400.0
2009-02-24 10:00:00,1.84,1.85,1.81,1.83,1587100.0,1.0165,1.022,0.9999,1.0109,1587100.0
2009-02-24 10:30:00,1.83,1.84,1.82,1.83,1790700.0,1.0109,1.0165,1.0054,1.0109,1790700.0
2009-02-24 11:00:00,1.83,1.84,1.83,1.83,1396200.0,1.0109,1.0165,1.0109,1.0109,1396200.0
2009-02-24 11:30:00,1.84,1.84,1.82,1.84,1516300.0,1.0165,1.0165,1.0054,1.0165,1516300.0
2009-02-24 12:00:00,1.84,1.84,1.83,1.84,700100.0,1.0165,1.0165,1.0109,1.0165,700100.0
2009-02-24 12:30:00,1.84,1.84,1.83,1.84,708400.0,1.0165,1.0165,1.0109,1.0165,708400.0
2009-02-24 13:00:00,1.84,1.85,1.83,1.85,1188800.0,1.0165,1.022,1.0109,1.022,1188800.0
2009-02-24 13:30:00,1.85,1.91,1.84,1.91,4264000.0,1.022,1.0551,1.0165,1.0551,4264000.0
2009-02-24 14:00:00,1.91,1.94,1.9,1.94,3653800.0,1.0551,1.0717,1.0496,1.0717,3653800.0
2009-02-24 14:30:00,1.94,1.95,1.92,1.93,2679900.0,1.0717,1.0772,1.0607,1.0662,2679900.0
2009-02-24 15:00:00,1.94,1.95,1.92,1.95,2844400.0,1.0717,1.0772,1.0607,1.0772,2844400.0
2009-02-24 15:30:00,1.95,1.99,1.94,1.99,6014800.0,1.0772,1.0993,1.0717,1.0993,6014800.0
2009-02-25 09:30:00,2.1,2.14,2.01,2.03,8901800.0,1.1601,1.1822,1.1104,1.1214,8901800.0
2009-02-25 10:00:00,2.03,2.05,2.0,2.05,4052900.0,1.1214,1.1325,1.1049,1.1325,4052900.0
2009-02-25 10:30:00,2.05,2.09,2.04,2.09,3890200.0,1.1325,1.1546,1.127,1.1546,3890200.0
2009-02-25 11:00:00,2.09,2.1,2.08,2.1,2234500.0,1.1546,1.1601,1.149,1.1601,2234500.0
2009-02-25 11:30:00,2.09,2.16,2.09,2.12,6419300.0,1.1546,1.1932,1.1546,1.1711,6419300.0
2009-02-25 12:00:00,2.11,2.13,2.08,2.08,2586500.0,1.1656,1.1767,1.149,1.149,2586500.0
2009-02-25 12:30:00,2.08,2.09,2.03,2.07,2677800.0,1.149,1.1546,1.1214,1.1435,2677800.0
2009-02-25 13:00:00,2.07,2.09,2.06,2.08,1733900.0,1.1435,1.1546,1.138,1.149,1733900.0
2009-02-25 13:30:00,2.07,2.11,2.07,2.1,2161900.0,1.1435,1.1656,1.1435,1.1601,2161900.0
2009-02-25 14:00:00,2.1,2.1,2.03,2.07,3175400.0,1.1601,1.1601,1.1214,1.1435,3175400.0
2009-02-25 14:30:00,2.06,2.08,2.03,2.07,2338400.0,1.138,1.149,1.1214,1.1435,2338400.0
2009-02-25 15:00:00,2.06,2.13,2.05,2.13,4613100.0,1.138,1.1767,1.1325,1.1767,4613100.0
2009-02-25 15:30:00,2.13,2.13,2.0,2.01,7654700.0,1.1767,1.1767,1.1049,1.1104,7654700.0
2009-02-26 09:30:00,2.07,2.08,2.02,2.05,3290200.0,1.1435,1.149,1.1159,1.1325,3290200.0
2009-02-26 10:00:00,2.04,2.08,2.03,2.08,3547000.0,1.127,1.149,1.1214,1.149,3547000.0
2009-02-26 10:30:00,2.08,2.09,2.07,2.07,2347300.0,1.149,1.1546,1.1435,1.1435,2347300.0
2009-02-26 11:00:00,2.07,2.08,2.05,2.07,1564600.0,1.1435,1.149,1.1325,1.1435,1564600.0
2009-02-26 11:30:00,2.07,2.07,2.06,2.07,740000.0,1.1435,1.1435,1.138,1.1435,740000.0
2009-02-26 12:00:00,2.06,2.07,2.06,2.06,505100.0,1.138,1.1435,1.138,1.138,505100.0
2009-02-26 12:30:00,2.06,2.07,2.02,2.04,1448400.0,1.138,1.1435,1.1159,1.127,1448400.0
2009-02-26 13:00:00,2.04,2.04,2.03,2.04,692100.0,1.127,1.127,1.1214,1.127,692100.0
2009-02-26 13:30:00,2.03,2.05,2.02,2.03,1482900.0,1.1214,1.1325,1.1159,1.1214,1482900.0
2009-02-26 14:00:00,2.02,2.03,2.0,2.01,2760500.0,1.1159,1.1214,1.1049,1.1104,2760500.0
2009-02-26 14:30:00,2.0,2.01,1.85,1.86,4721200.0,1.1049,1.1104,1.022,1.0275,4721200.0
2009-02-26 15:00:00,1.86,1.92,1.81,1.91,4347600.0,1.0275,1.0607,0.9999,1.0551,4347600.0
2009-02-26 15:30:00,1.92,2.0,1.89,1.98,3531100.0,1.0607,1.1049,1.0441,1.0938,3531100.0
2009-02-27 09:30:00,1.9,1.95,1.8,1.83,3544000.0,1.0496,1.0772,0.9944,1.0109,3544000.0
2009-02-27 10:00:00,1.83,1.89,1.83,1.86,2215600.0,1.0109,1.0441,1.0109,1.0275,2215600.0
2009-02-27 10:30:00,1.86,1.88,1.85,1.87,1739300.0,1.0275,1.0386,1.022,1.033,1739300.0
2009-02-27 11:00:00,1.87,1.88,1.86,1.88,1494100.0,1.033,1.0386,1.0275,1.0386,1494100.0
2009-02-27 11:30:00,1.88,1.91,1.86,1.89,1388200.0,1.0386,1.0551,1.0275,1.0441,1388200.0
2009-02-27 12:00:00,1.89,1.91,1.87,1.91,1151800.0,1.0441,1.0551,1.033,1.0551,1151800.0
2009-02-27 12:30:00,1.91,1.98,1.9,1.98,1556100.0,1.0551,1.0938,1.0496,1.0938,1556100.0
2009-02-27 13:00:00,1.98,1.98,1.94,1.94,1720600.0,1.0938,1.0938,1.0717,1.0717,1720600.0
2009-02-27 13:30:00,1.95,1.96,1.9,1.92,1603700.0,1.0772,1.0828,1.0496,1.0607,1603700.0
2009-02-27 14:00:00,1.93,1.93,1.87,1.89,1653200.0,1.0662,1.0662,1.033,1.0441,1653200.0
2009-02-27 14:30:00,1.88,1.92,1.88,1.91,930500.0,1.0386,1.0607,1.0386,1.0551,930500.0
2009-02-27 15:00:00,1.91,1.92,1.87,1.87,1461300.0,1.0551,1.0607,1.033,1.033,1461300.0
2009-02-27 15:30:00,1.87,1.98,1.87,1.97,4419400.0,1.033,1.0938,1.033,1.0883,4419400.0
2009-03-02 09:30:00,1.91,1.94,1.85,1.88,2639000.0,1.0551,1.0717,1.022,1.0386,2639000.0
2009-03-02 10:00:00,1.88,1.88,1.86,1.86,2041900.0,1.0386,1.0386,1.0275,1.0275,2041900.0
2009-03-02 10:30:00,1.86,1.88,1.85,1.88,1235800.0,1.0275,1.0386,1.022,1.0386,1235800.0
2009-03-02 11:00:00,1.87,1.88,1.85,1.85,1375800.0,1.033,1.0386,1.022,1.022,1375800.0
2009-03-02 11:30:00,1.85,1.86,1.83,1.83,1433600.0,1.022,1.0275,1.0109,1.0109,1433600.0
2009-03-02 12:00:00,1.83,1.88,1.83,1.84,1489900.0,1.0109,1.0386,1.0109,1.0165,1489900.0
2009-03-02 12:30:00,1.85,1.86,1.84,1.86,752000.0,1.022,1.0275,1.0165,1.0275,752000.0
2009-03-02 13:00:00,1.86,1.88,1.85,1.87,1089900.0,1.0275,1.0386,1.022,1.033,1089900.0
2009-03-02 13:30:00,1.86,1.87,1.86,1.87,716000.0,1.0275,1.033,1.0275,1.033,716000.0
2009-03-02 14:00:00,1.87,1.87,1.86,1.87,762900.0,1.033,1.033,1.0275,1.033,762900.0
2009-03-02 14:30:00,1.86,1.87,1.86,1.87,1038400.0,1.0275,1.033,1.0275,1.033,1038400.0
2009-03-02 15:00:00,1.86,1.87,1.86,1.87,1390800.0,1.0275,1.033,1.0275,1.033,1390800.0
2009-03-02 15:30:00,1.86,1.9,1.86,1.88,2457200.0,1.0275,1.0496,1.0275,1.0386,2457200.0
2009-03-03 09:30:00,1.91,1.91,1.86,1.87,1904900.0,1.0551,1.0551,1.0275,1.033,1904900.0
2009-03-03 10:00:00,1.86,1.87,1.85,1.86,1022500.0,1.0275,1.033,1.022,1.0275,1022500.0
2009-03-03 10:30:00,1.87,1.87,1.86,1.87,457000.0,1.033,1.033,1.0275,1.033,457000.0
2009-03-03 11:00:00,1.86,1.87,1.85,1.86,1209200.0,1.0275,1.033,1.022,1.0275,1209200.0
2009-03-03 11:30:00,1.85,1.86,1.84,1.85,643100.0,1.022,1.0275,1.0165,1.022,643100.0
2009-03-03 12:00:00,1.85,1.85,1.84,1.84,781800.0,1.022,1.022,1.0165,1.0165,781800.0
2009-03-03 12:30:00,1.85,1.85,1.83,1.84,681700.0,1.022,1.022,1.0109,1.0165,681700.0
2009-03-03 13:00:00,1.84,1.85,1.83,1.84,1135900.0,1.0165,1.022,1.0109,1.0165,1135900.0
2009-03-03 13:30:00,1.83,1.84,1.82,1.82,681200.0,1.0109,1.0165,1.0054,1.0054,681200.0
2009-03-03 14:00:00,1.83,1.87,1.82,1.87,1706600.0,1.0109,1.033,1.0054,1.033,1706600.0
2009-03-03 14:30:00,1.86,1.87,1.85,1.86,674700.0,1.0275,1.033,1.022,1.0275,674700.0
2009-03-03 15:00:00,1.85,1.86,1.8,1.8,1828800.0,1.022,1.0275,0.9944,0.9944,1828800.0
2009-03-03 15:30:00,1.8,1.81,1.8,1.8,1914500.0,0.9944,0.9999,0.9944,0.9944,1914500.0
2009-03-04 09:30:00,1.9,1.9,1.83,1.83,3014500.0,1.0496,1.0496,1.0109,1.0109,3014500.0
2009-03-04 10:00:00,1.83,1.85,1.83,1.84,1495300.0,1.0109,1.022,1.0109,1.0165,1495300.0
2009-03-04 10:30:00,1.84,1.87,1.83,1.86,1389600.0,1.0165,1.033,1.0109,1.0275,1389600.0
2009-03-04 11:00:00,1.87,1.88,1.86,1.88,1030600.0,1.033,1.0386,1.0275,1.0386,1030600.0
2009-03-04 11:30:00,1.87,1.89,1.87,1.88,986600.0,1.033,1.0441,1.033,1.0386,986600.0
2009-03-04 12:00:00,1.88,1.89,1.87,1.88,833900.0,1.0386,1.0441,1.033,1.0386,833900.0
2009-03-04 12:30:00,1.88,1.88,1.87,1.87,619300.0,1.0386,1.0386,1.033,1.033,619300.0
2009-03-04 13:00:00,1.87,1.88,1.85,1.86,1010500.0,1.033,1.0386,1.022,1.0275,1010500.0
2009-03-04 13:30:00,1.86,1.86,1.85,1.86,527200.0,1.0275,1.0275,1.022,1.0275,527200.0
2009-03-04 14:00:00,1.86,1.88,1.85,1.85,1359100.0,1.0275,1.0386,1.022,1.022,1359100.0
2009-03-04 14:30:00,1.86,1.87,1.85,1.86,950100.0,1.0275,1.033,1.022,1.0275,950100.0
2009-03-04 15:00:00,1.87,1.87,1.86,1.87,787900.0,1.033,1.033,1.0275,1.033,787900.0
2009-03-04 15:30:00,1.86,1.88,1.86,1.86,1953600.0,1.0275,1.0386,1.0275,1.0275,1953600.0
2009-03-05 09:30:00,1.75,1.89,1.73,1.88,8161000.0,0.9667,1.0441,0.9557,1.0386,8161000.0
2009-03-05 10:00:00,1.88,1.9,1.87,1.9,5973100.0,1.0386,1.0496,1.033,1.0496,5973100.0
2009-03-05 10:30:00,1.89,1.93,1.85,1.85,5193000.0,1.0441,1.0662,1.022,1.022,5193000.0
2009-03-05 11:00:00,1.86,1.87,1.79,1.79,2209300.0,1.0275,1.033,0.9888,0.9888,2209300.0
2009-03-05 11:30:00,1.8,1.83,1.77,1.81,2114200.0,0.9944,1.0109,0.9778,0.9999,2114200.0
2009-03-05 12:00:00,1.81,1.83,1.79,1.8,1509600.0,0.9999,1.0109,0.9888,0.9944,1509600.0
2009-03-05 12:30:00,1.8,1.88,1.8,1.85,2354300.0,0.9944,1.0386,0.9944,1.022,2354300.0
2009-03-05 13:00:00,1.86,1.87,1.82,1.87,2988400.0,1.0275,1.033,1.0054,1.033,2988400.0
2009-03-05 13:30:00,1.86,1.87,1.82,1.82,943800.0,1.0275,1.033,1.0054,1.0054,943800.0
2009-03-05 14:00:00,1.83,1.88,1.82,1.87,2562600.0,1.0109,1.0386,1.0054,1.033,2562600.0
2009-03-05 14:30:00,1.87,1.89,1.85,1.87,3933900.0,1.033,1.0441,1.022,1.033,3933900.0
2009-03-05 15:00:00,1.87,1.87,1.84,1.85,2691900.0,1.033,1.033,1.0165,1.022,2691900.0
2009-03-05 15:30:00,1.85,2.0,1.8,1.84,3639000.0,1.022,1.1049,0.9944,1.0165,3639000.0
2009-03-06 09:30:00,1.83,1.91,1.81,1.86,5560800.0,1.0109,1.0551,0.9999,1.0275,5560800.0
2009-03-06 10:00:00,1.87,1.88,1.81,1.82,2166000.0,1.033,1.0386,0.9999,1.0054,2166000.0
2009-03-06 10:30:00,1.82,1.82,1.76,1.77,2890700.0,1.0054,1.0054,0.9723,0.9778,2890700.0
2009-03-06 11:00:00,1.76,1.8,1.76,1.79,1473100.0,0.9723,0.9944,0.9723,0.9888,1473100.0
2009-03-06 11:30:00,1.8,1.8,1.77,1.79,1670200.0,0.9944,0.9944,0.9778,0.9888,1670200.0
2009-03-06 12:00:00,1.79,1.8,1.75,1.76,1810700.0,0.9888,0.9944,0.9667,0.9723,1810700.0
2009-03-06 12:30:00,1.77,1.78,1.76,1.78,987900.0,0.9778,0.9833,0.9723,0.9833,987900.0
2009-03-06 13:00:00,1.78,1.78,1.75,1.76,1735400.0,0.9833,0.9833,0.9667,0.9723,1735400.0
2009-03-06 13:30:00,1.76,1.76,1.65,1.74,2473600.0,0.9723,0.9723,0.9115,0.9612,2473600.0
2009-03-06 14:00:00,1.74,1.76,1.72,1.72,2339100.0,0.9612,0.9723,0.9502,0.9502,2339100.0
2009-03-06 14:30:00,1.72,1.73,1.71,1.72,1960600.0,0.9502,0.9557,0.9446,0.9502,1960600.0
2009-03-06 15:00:00,1.73,1.73,1.68,1.68,3339100.0,0.9557,0.9557,0.9281,0.9281,3339100.0
2009-03-06 15:30:00,1.69,1.74,1.66,1.7,5115500.0,0.9336,0.9612,0.917,0.9391,5115500.0
2009-03-09 09:30:00,1.8,1.81,1.73,1.78,2945600.0,0.9944,0.9999,0.9557,0.9833,2945600.0
2009-03-09 10:00:00,1.79,1.85,1.76,1.82,2515400.0,0.9888,1.022,0.9723,1.0054,2515400.0
2009-03-09 10:30:00,1.82,1.83,1.77,1.8,1915300.0,1.0054,1.0109,0.9778,0.9944,1915300.0
2009-03-09 11:00:00,1.8,1.8,1.75,1.76,998900.0,0.9944,0.9944,0.9667,0.9723,998900.0
2009-03-09 11:30:00,1.75,1.77,1.72,1.73,1652200.0,0.9667,0.9778,0.9502,0.9557,1652200.0
2009-03-09 12:00:00,1.73,1.77,1.7,1.75,2042300.0,0.9557,0.9778,0.9391,0.9667,2042300.0
2009-03-09 12:30:00,1.75,1.75,1.73,1.73,1110000.0,0.9667,0.9667,0.9557,0.9557,1110000.0
2009-03-09 13:00:00,1.74,1.74,1.71,1.71,987700.0,0.9612,0.9612,0.9446,0.9446,987700.0
2009-03-09 13:30:00,1.71,1.73,1.71,1.72,1603900.0,0.9446,0.9557,0.9446,0.9502,1603900.0
2009-03-09 14:00:00,1.72,1.73,1.71,1.71,1608500.0,0.9502,0.9557,0.9446,0.9446,1608500.0
2009-03-09 14:30:00,1.72,1.8,1.71,1.79,5654400.0,0.9502,0.9944,0.9446,0.9888,5654400.0
2009-03-09 15:00:00,1.78,1.82,1.72,1.73,4238800.0,0.9833,1.0054,0.9502,0.9557,4238800.0
2009-03-09 15:30:00,1.74,1.81,1.73,1.74,3973200.0,0.9612,0.9999,0.9557,0.9612,3973200.0
2009-03-10 09:30:00,1.85,1.89,1.81,1.82,4932400.0,1.022,1.0441,0.9999,1.0054,4932400.0
2009-03-10 10:00:00,1.83,1.84,1.82,1.84,2031300.0,1.0109,1.0165,1.0054,1.0165,2031300.0
2009-03-10 10:30:00,1.84,1.85,1.83,1.85,1783100.0,1.0165,1.022,1.0109,1.022,1783100.0
2009-03-10 11:00:00,1.84,1.85,1.83,1.84,1527300.0,1.0165,1.022,1.0109,1.0165,1527300.0
2009-03-10 11:30:00,1.83,1.84,1.83,1.84,1298000.0,1.0109,1.0165,1.0109,1.0165,1298000.0
2009-03-10 12:00:00,1.84,1.85,1.83,1.85,2925700.0,1.0165,1.022,1.0109,1.022,2925700.0
2009-03-10 12:30:00,1.85,1.85,1.83,1.83,1677400.0,1.022,1.022,1.0109,1.0109,1677400.0
2009-03-10 13:00:00,1.83,1.84,1.82,1.83,950500.0,1.0109,1.0165,1.0054,1.0109,950500.0
2009-03-10 13:30:00,1.82,1.84,1.82,1.84,1164300.0,1.0054,1.0165,1.0054,1.0165,1164300.0
2009-03-10 14:00:00,1.84,1.85,1.82,1.82,2401000.0,1.0165,1.022,1.0054,1.0054,2401000.0
2009-03-10 14:30:00,1.82,1.83,1.82,1.83,1151200.0,1.0054,1.0109,1.0054,1.0109,1151200.0
2009-03-10 15:00:00,1.83,1.85,1.82,1.85,2541100.0,1.0109,1.022,1.0054,1.022,2541100.0
2009-03-10 15:30:00,1.85,1.85,1.82,1.83,4117500.0,1.022,1.022,1.0054,1.0109,4117500.0
2009-03-11 09:30:00,1.9,1.97,1.87,1.96,9708600.0,1.0496,1.0883,1.033,1.0828,9708600.0
2009-03-11 10:00:00,1.96,1.98,1.94,1.96,4171900.0,1.0828,1.0938,1.0717,1.0828,4171900.0
2009-03-11 10:30:00,1.97,2.0,1.95,1.98,3482200.0,1.0883,1.1049,1.0772,1.0938,3482200.0
2009-03-11 11:00:00,1.98,2.0,1.97,1.99,4979200.0,1.0938,1.1049,1.0883,1.0993,4979200.0
2009-03-11 11:30:00,1.99,2.0,1.98,1.99,1984600.0,1.0993,1.1049,1.0938,1.0993,1984600.0
2009-03-11 12:00:00,1.98,1.99,1.98,1.99,1417500.0,1.0938,1.0993,1.0938,1.0993,1417500.0
2009-03-11 12:30:00,1.99,1.99,1.98,1.99,1238000.0,1.0993,1.0993,1.0938,1.0993,1238000.0
2009-03-11 13:00:00,1.99,1.99,1.97,1.97,1452500.0,1.0993,1.0993,1.0883,1.0883,1452500.0
2009-03-11 13:30:00,1.97,1.98,1.96,1.97,1742600.0,1.0883,1.0938,1.0828,1.0883,1742600.0
2009-03-11 14:00:00,1.96,1.97,1.91,1.92,2570300.0,1.0828,1.0883,1.0551,1.0607,2570300.0
2009-03-11 14:30:00,1.92,1.95,1.91,1.92,3152000.0,1.0607,1.0772,1.0551,1.0607,3152000.0
2009-03-11 15:00:00,1.92,1.97,1.91,1.95,2841600.0,1.0607,1.0883,1.0551,1.0772,2841600.0
2009-03-11 15:30:00,1.95,1.98,1.95,1.96,3398400.0,1.0772,1.0938,1.0772,1.0828,3398400.0
2009-03-12 09:30:00,1.98,2.01,1.98,1.99,2598000.0,1.0938,1.1104,1.0938,1.0993,2598000.0
2009-03-12 10:00:00,1.99,2.1,1.99,2.05,6715700.0,1.0993,1.1601,1.0993,1.1325,6715700.0
2009-03-12 10:30:00,2.06,2.07,2.01,2.01,3917800.0,1.138,1.1435,1.1104,1.1104,3917800.0
2009-03-12 11:00:00,2.01,2.06,2.0,2.05,3968200.0,1.1104,1.138,1.1049,1.1325,3968200.0
2009-03-12 11:30:00,2.05,2.07,2.01,2.03,3404600.0,1.1325,1.1435,1.1104,1.1214,3404600.0
2009-03-12 12:00:00,2.04,2.07,2.03,2.06,2090700.0,1.127,1.1435,1.1214,1.138,2090700.0
2009-03-12 12:30:00,2.06,2.1,2.05,2.1,3174100.0,1.138,1.1601,1.1325,1.1601,3174100.0
2009-03-12 13:00:00,2.1,2.1,2.07,2.08,2776200.0,1.1601,1.1601,1.1435,1.149,2776200.0
2009-03-12 13:30:00,2.09,2.09,2.05,2.06,3087600.0,1.1546,1.1546,1.1325,1.138,3087600.0
2009-03-12 14:00:00,2.07,2.1,2.05,2.08,2430300.0,1.1435,1.1601,1.1325,1.149,2430300.0
2009-03-12 14:30:00,2.08,2.1,2.06,2.08,2312500.0,1.149,1.1601,1.138,1.149,2312500.0
2009-03-12 15:00:00,2.09,2.1,2.08,2.09,2764700.0,1.1546,1.1601,1.149,1.1546,2764700.0
2009-03-12 15:30:00,2.09,2.1,2.07,2.08,5823300.0,1.1546,1.1601,1.1435,1.149,5823300.0
2009-03-13 09:30:00,2.19,2.2,2.12,2.15,7186700.0,1.2098,1.2153,1.1711,1.1877,7186700.0
2009-03-13 10:00:00,2.16,2.25,2.14,2.21,6113000.0,1.1932,1.243,1.1822,1.2209,6113000.0
2009-03-13 10:30:00,2.21,2.24,2.2,2.23,2362600.0,1.2209,1.2374,1.2153,1.2319,2362600.0
2009-03-13 11:00:00,2.23,2.23,2.18,2.19,2356100.0,1.2319,1.2319,1.2043,1.2098,2356100.0
2009-03-13 11:30:00,2.19,2.2,2.13,2.13,3384100.0,1.2098,1.2153,1.1767,1.1767,3384100.0
2009-03-13 12:00:00,2.13,2.16,2.12,2.15,2694500.0,1.1767,1.1932,1.1711,1.1877,2694500.0
2009-03-13 12:30:00,2.14,2.15,2.13,2.14,1999800.0,1.1822,1.1877,1.1767,1.1822,1999800.0
2009-03-13 13:00:00,2.13,2.19,2.13,2.19,3821700.0,1.1767,1.2098,1.1767,1.2098,3821700.0
2009-03-13 13:30:00,2.19,2.2,2.18,2.2,1919100.0,1.2098,1.2153,1.2043,1.2153,1919100.0
2009-03-13 14:00:00,2.19,2.24,2.19,2.22,3332900.0,1.2098,1.2374,1.2098,1.2264,3332900.0
2009-03-13 14:30:00,2.22,2.25,2.21,2.23,7409500.0,1.2264,1.243,1.2209,1.2319,7409500.0
2009-03-13 15:00:00,2.23,2.23,2.18,2.2,3182500.0,1.2319,1.2319,1.2043,1.2153,3182500.0
2009-03-13 15:30:00,2.21,2.22,2.15,2.19,6055800.0,1.2209,1.2264,1.1877,1.2098,6055800.0
2009-03-16 09:30:00,2.28,2.3,2.21,2.25,5531800.0,1.2595,1.2706,1.2209,1.243,5531800.0
2009-03-16 10:00:00,2.25,2.25,2.2,2.21,2708900.0,1.243,1.243,1.2153,1.2209,2708900.0
2009-03-16 10:30:00,2.2,2.24,2.2,2.22,3130600.0,1.2153,1.2374,1.2153,1.2264,3130600.0
2009-03-16 11:00:00,2.23,2.25,2.22,2.24,3375800.0,1.2319,1.243,1.2264,1.2374,3375800.0
2009-03-16 11:30:00,2.25,2.25,2.23,2.23,2443600.0,1.243,1.243,1.2319,1.2319,2443600.0
2009-03-16 12:00:00,2.23,2.25,2.23,2.24,2816500.0,1.2319,1.243,1.2319,1.2374,2816500.0
2009-03-16 12:30:00,2.24,2.27,2.23,2.27,2147100.0,1.2374,1.254,1.2319,1.254,2147100.0
2009-03-16 13:00:00,2.27,2.28,2.25,2.28,2477300.0,1.254,1.2595,1.243,1.2595,2477300.0
2009-03-16 13:30:00,2.29,2.29,2.27,2.28,2927100.0,1.2651,1.2651,1.254,1.2595,2927100.0
2009-03-16 14:00:00,2.29,2.29,2.26,2.27,2162500.0,1.2651,1.2651,1.2485,1.254,2162500.0
2009-03-16 14:30:00,2.28,2.28,2.23,2.25,2159000.0,1.2595,1.2595,1.2319,1.243,2159000.0
2009-03-16 15:00:00,2.24,2.25,2.21,2.22,2662100.0,1.2374,1.243,1.2209,1.2264,2662100.0
2009-03-16 15:30:00,2.21,2.22,2.1,2.11,7591500.0,1.2209,1.2264,1.1601,1.1656,7591500.0
2009-03-17 09:30:00,2.19,2.22,2.11,2.18,5252500.0,1.2098,1.2264,1.1656,1.2043,5252500.0
2009-03-17 10:00:00,2.17,2.24,2.16,2.16,5211000.0,1.1988,1.2374,1.1932,1.1932,5211000.0
2009-03-17 10:30:00,2.16,2.22,2.15,2.19,3025100.0,1.1932,1.2264,1.1877,1.2098,3025100.0
2009-03-17 11:00:00,2.19,2.2,2.16,2.17,1861900.0,1.2098,1.2153,1.1932,1.1988,1861900.0
2009-03-17 11:30:00,2.17,2.2,2.16,2.19,3027500.0,1.1988,1.2153,1.1932,1.2098,3027500.0
2009-03-17 12:00:00,2.18,2.21,2.18,2.19,1746200.0,1.2043,1.2209,1.2043,1.2098,1746200.0
2009-03-17 12:30:00,2.18,2.24,2.18,2.22,3717400.0,1.2043,1.2374,1.2043,1.2264,3717400.0
2009-03-17 13:00:00,2.21,2.23,2.19,2.21,2043500.0,1.2209,1.2319,1.2098,1.2209,2043500.0
2009-03-17 13:30:00,2.2,2.22,2.2,2.2,1866700.0,1.2153,1.2264,1.2153,1.2153,1866700.0
2009-03-17 14:00:00,2.21,2.22,2.18,2.19,1809300.0,1.2209,1.2264,1.2043,1.2098,1809300.0
2009-03-17 14:30:00,2.19,2.21,2.18,2.2,1718400.0,1.2098,1.2209,1.2043,1.2153,1718400.0
2009-03-17 15:00:00,2.2,2.21,2.19,2.2,2681100.0,1.2153,1.2209,1.2098,1.2153,2681100.0
2009-03-17 15:30:00,2.19,2.3,2.19,2.28,8028400.0,1.2098,1.2706,1.2098,1.2595,8028400.0
2009-03-18 09:30:00,2.28,2.38,2.28,2.36,6580600.0,1.2595,1.3148,1.2595,1.3037,6580600.0
2009-03-18 10:00:00,2.35,2.36,2.3,2.35,4426900.0,1.2982,1.3037,1.2706,1.2982,4426900.0
2009-03-18 10:30:00,2.35,2.39,2.32,2.34,5970700.0,1.2982,1.3203,1.2816,1.2927,5970700.0
2009-03-18 11:00:00,2.34,2.37,2.33,2.36,2700500.0,1.2927,1.3093,1.2872,1.3037,2700500.0
2009-03-18 11:30:00,2.36,2.46,2.36,2.46,5702300.0,1.3037,1.359,1.3037,1.359,5702300.0
2009-03-18 12:00:00,2.46,2.55,2.45,2.5,11594700.0,1.359,1.4087,1.3534,1.3811,11594700.0
2009-03-18 12:30:00,2.49,2.5,2.39,2.48,8107400.0,1.3755,1.3811,1.3203,1.37,8107400.0
2009-03-18 13:00:00,2.48,2.55,2.44,2.51,6313600.0,1.37,1.4087,1.3479,1.3866,6313600.0
2009-03-18 13:30:00,2.51,2.57,2.48,2.56,6232300.0,1.3866,1.4197,1.37,1.4142,6232300.0
2009-03-18 14:00:00,2.56,2.59,2.49,2.51,9160800.0,1.4142,1.4308,1.3755,1.3866,9160800.0
2009-03-18 14:30:00,2.51,2.62,2.51,2.62,7570600.0,1.3866,1.4474,1.3866,1.4474,7570600.0
2009-03-18 15:00:00,2.62,2.65,2.45,2.57,7530100.0,1.4474,1.4639,1.3534,1.4197,7530100.0
2009-03-18 15:30:00,2.57,2.58,2.47,2.47,8888800.0,1.4197,1.4253,1.3645,1.3645,8888800.0
2009-03-19 09:30:00,2.77,2.78,2.6,2.61,11800200.0,1.5302,1.5357,1.4363,1.4418,11800200.0
2009-03-19 10:00:00,2.61,2.64,2.56,2.6,8077400.0,1.4418,1.4584,1.4142,1.4363,8077400.0
2009-03-19 10:30:00,2.61,2.64,2.58,2.59,5596800.0,1.4418,1.4584,1.4253,1.4308,5596800.0
2009-03-19 11:00:00,2.59,2.62,2.58,2.6,3582600.0,1.4308,1.4474,1.4253,1.4363,3582600.0
2009-03-19 11:30:00,2.6,2.6,2.45,2.47,5387600.0,1.4363,1.4363,1.3534,1.3645,5387600.0
2009-03-19 12:00:00,2.47,2.47,2.28,2.34,6910800.0,1.3645,1.3645,1.2595,1.2927,6910800.0
2009-03-19 12:30:00,2.35,2.41,2.34,2.39,3383800.0,1.2982,1.3313,1.2927,1.3203,3383800.0
2009-03-19 13:00:00,2.39,2.48,2.38,2.47,2443900.0,1.3203,1.37,1.3148,1.3645,2443900.0
2009-03-19 13:30:00,2.47,2.5,2.46,2.47,2389600.0,1.3645,1.3811,1.359,1.3645,2389600.0
2009-03-19 14:00:00,2.47,2.5,2.45,2.47,1514100.0,1.3645,1.3811,1.3534,1.3645,1514100.0
2009-03-19 14:30:00,2.47,2.48,2.44,2.46,2236700.0,1.3645,1.37,1.3479,1.359,2236700.0
2009-03-19 15:00:00,2.47,2.49,2.45,2.47,2903300.0,1.3645,1.3755,1.3534,1.3645,2903300.0
2009-03-19 15:30:00,2.48,2.51,2.47,2.5,3069800.0,1.37,1.3866,1.3645,1.3811,3069800.0
2009-03-20 09:30:00,2.69,2.75,2.61,2.68,15150100.0,1.486,1.5192,1.4418,1.4805,15150100.0
2009-03-20 10:00:00,2.68,2.73,2.68,2.73,3623400.0,1.4805,1.5081,1.4805,1.5081,3623400.0
2009-03-20 10:30:00,2.73,2.74,2.67,2.74,3856500.0,1.5081,1.5136,1.475,1.5136,3856500.0
2009-03-20 11:00:00,2.74,2.74,2.64,2.66,3092300.0,1.5136,1.5136,1.4584,1.4695,3092300.0
2009-03-20 11:30:00,2.65,2.66,2.62,2.65,2254900.0,1.4639,1.4695,1.4474,1.4639,2254900.0
2009-03-20 12:00:00,2.64,2.68,2.64,2.65,2150700.0,1.4584,1.4805,1.4584,1.4639,2150700.0
2009-03-20 12:30:00,2.66,2.66,2.62,2.63,1747900.0,1.4695,1.4695,1.4474,1.4529,1747900.0
2009-03-20 13:00:00,2.63,2.65,2.57,2.58,2676500.0,1.4529,1.4639,1.4197,1.4253,2676500.0
2009-03-20 13:30:00,2.58,2.6,2.53,2.53,2032900.0,1.4253,1.4363,1.3976,1.3976,2032900.0
2009-03-20 14:00:00,2.54,2.6,2.52,2.58,2308100.0,1.4032,1.4363,1.3921,1.4253,2308100.0
2009-03-20 14:30:00,2.58,2.59,2.54,2.59,1932700.0,1.4253,1.4308,1.4032,1.4308,1932700.0
2009-03-20 15:00:00,2.59,2.69,2.58,2.65,3699200.0,1.4308,1.486,1.4253,1.4639,3699200.0
2009-03-20 15:30:00,2.65,2.72,2.65,2.71,6474100.0,1.4639,1.5026,1.4639,1.4971,6474100.0
2009-03-23 09:30:00,2.89,2.89,2.82,2.83,7095100.0,1.5965,1.5965,1.5578,1.5634,7095100.0
2009-03-23 10:00:00,2.84,2.89,2.83,2.89,4216700.0,1.5689,1.5965,1.5634,1.5965,4216700.0
2009-03-23 10:30:00,2.89,2.89,2.85,2.85,4453300.0,1.5965,1.5965,1.5744,1.5744,4453300.0
2009-03-23 11:00:00,2.86,2.86,2.84,2.86,2458900.0,1.5799,1.5799,1.5689,1.5799,2458900.0
2009-03-23 11:30:00,2.86,2.86,2.85,2.86,1991000.0,1.5799,1.5799,1.5744,1.5799,1991000.0
2009-03-23 12:00:00,2.86,2.88,2.82,2.83,3903900.0,1.5799,1.591,1.5578,1.5634,3903900.0
2009-03-23 12:30:00,2.83,2.87,2.82,2.85,1885000.0,1.5634,1.5855,1.5578,1.5744,1885000.0
2009-03-23 13:00:00,2.85,2.87,2.84,2.85,1955800.0,1.5744,1.5855,1.5689,1.5744,1955800.0
2009-03-23 13:30:00,2.85,2.85,2.8,2.84,2625700.0,1.5744,1.5744,1.5468,1.5689,2625700.0
2009-03-23 14:00:00,2.83,2.85,2.83,2.85,1449700.0,1.5634,1.5744,1.5634,1.5744,1449700.0
2009-03-23 14:30:00,2.85,2.86,2.84,2.85,1693400.0,1.5744,1.5799,1.5689,1.5744,1693400.0
2009-03-23 15:00:00,2.85,2.87,2.82,2.86,3567400.0,1.5744,1.5855,1.5578,1.5799,3567400.0
2009-03-23 15:30:00,2.87,2.9,2.86,2.88,5378300.0,1.5855,1.602,1.5799,1.591,5378300.0
2009-03-24 09:30:00,2.82,2.89,2.76,2.85,5942400.0,1.5578,1.5965,1.5247,1.5744,5942400.0
2009-03-24 10:00:00,2.85,2.95,2.84,2.94,5195800.0,1.5744,1.6297,1.5689,1.6241,5195800.0
2009-03-24 10:30:00,2.94,2.95,2.86,2.89,2694900.0,1.6241,1.6297,1.5799,1.5965,2694900.0
2009-03-24 11:00:00,2.89,2.94,2.88,2.94,2201500.0,1.5965,1.6241,1.591,1.6241,2201500.0
2009-03-24 11:30:00,2.94,2.94,2.91,2.91,1247300.0,1.6241,1.6241,1.6076,1.6076,1247300.0
2009-03-24 12:00:00,2.91,2.93,2.87,2.88,2770600.0,1.6076,1.6186,1.5855,1.591,2770600.0
2009-03-24 12:30:00,2.87,2.93,2.87,2.89,3421700.0,1.5855,1.6186,1.5855,1.5965,3421700.0
2009-03-24 13:00:00,2.89,2.9,2.88,2.88,2335100.0,1.5965,1.602,1.591,1.591,2335100.0
2009-03-24 13:30:00,2.88,2.89,2.83,2.86,2750700.0,1.591,1.5965,1.5634,1.5799,2750700.0
2009-03-24 14:00:00,2.86,2.88,2.81,2.88,1634800.0,1.5799,1.591,1.5523,1.591,1634800.0
2009-03-24 14:30:00,2.87,2.89,2.85,2.87,1916300.0,1.5855,1.5965,1.5744,1.5855,1916300.0
2009-03-24 15:00:00,2.87,2.88,2.83,2.86,2439400.0,1.5855,1.591,1.5634,1.5799,2439400.0
2009-03-24 15:30:00,2.85,2.87,2.82,2.82,4028900.0,1.5744,1.5855,1.5578,1.5578,4028900.0
2009-03-25 09:30:00,2.9,2.94,2.86,2.91,8133600.0,1.602,1.6241,1.5799,1.6076,8133600.0
2009-03-25 10:00:00,2.92,2.94,2.91,2.92,4163300.0,1.6131,1.6241,1.6076,1.6131,4163300.0
2009-03-25 10:30:00,2.92,2.94,2.92,2.94,2773500.0,1.6131,1.6241,1.6131,1.6241,2773500.0
2009-03-25 11:00:00,2.93,2.98,2.93,2.98,4574100.0,1.6186,1.6462,1.6186,1.6462,4574100.0
2009-03-25 11:30:00,2.98,2.99,2.94,2.95,2990600.0,1.6462,1.6518,1.6241,1.6297,2990600.0
2009-03-25 12:00:00,2.96,2.98,2.9,2.9,4009200.0,1.6352,1.6462,1.602,1.602,4009200.0
2009-03-25 12:30:00,2.9,2.93,2.87,2.92,3290800.0,1.602,1.6186,1.5855,1.6131,3290800.0
2009-03-25 13:00:00,2.92,2.92,2.86,2.86,1776000.0,1.6131,1.6131,1.5799,1.5799,1776000.0
2009-03-25 13:30:00,2.86,2.87,2.8,2.82,3260600.0,1.5799,1.5855,1.5468,1.5578,3260600.0
2009-03-25 14:00:00,2.81,2.82,2.77,2.78,2614400.0,1.5523,1.5578,1.5302,1.5357,2614400.0
2009-03-25 14:30:00,2.78,2.79,2.76,2.77,3647900.0,1.5357,1.5413,1.5247,1.5302,3647900.0
2009-03-25 15:00:00,2.77,2.8,2.76,2.78,2928700.0,1.5302,1.5468,1.5247,1.5357,2928700.0
2009-03-25 15:30:00,2.78,2.83,2.77,2.8,5627300.0,1.5357,1.5634,1.5302,1.5468,5627300.0
2009-03-26 09:30:00,2.91,2.91,2.83,2.84,5223200.0,1.6076,1.6076,1.5634,1.5689,5223200.0
2009-03-26 10:00:00,2.84,2.88,2.81,2.86,3369300.0,1.5689,1.591,1.5523,1.5799,3369300.0
2009-03-26 10:30:00,2.85,2.86,2.83,2.85,1492900.0,1.5744,1.5799,1.5634,1.5744,1492900.0
2009-03-26 11:00:00,2.86,2.88,2.84,2.87,2905400.0,1.5799,1.591,1.5689,1.5855,2905400.0
2009-03-26 11:30:00,2.88,2.88,2.86,2.86,2214000.0,1.591,1.591,1.5799,1.5799,2214000.0
2009-03-26 12:00:00,2.86,2.9,2.86,2.9,2252800.0,1.5799,1.602,1.5799,1.602,2252800.0
2009-03-26 12:30:00,2.9,2.9,2.88,2.9,2248900.0,1.602,1.602,1.591,1.602,2248900.0
2009-03-26 13:00:00,2.89,2.94,2.89,2.93,3752500.0,1.5965,1.6241,1.5965,1.6186,3752500.0
2009-03-26 13:30:00,2.93,2.94,2.85,2.89,3486100.0,1.6186,1.6241,1.5744,1.5965,3486100.0
2009-03-26 14:00:00,2.89,2.93,2.88,2.93,3691900.0,1.5965,1.6186,1.591,1.6186,3691900.0
2009-03-26 14:30:00,2.93,2.93,2.9,2.9,1501000.0,1.6186,1.6186,1.602,1.602,1501000.0
2009-03-26 15:00:00,2.9,2.93,2.9,2.93,2030100.0,1.602,1.6186,1.602,1.6186,2030100.0
2009-03-26 15:30:00,2.93,2.93,2.91,2.93,2917300.0,1.6186,1.6186,1.6076,1.6186,2917300.0
2009-03-27 09:30:00,2.96,2.98,2.9,2.94,5526700.0,1.6352,1.6462,1.602,1.6241,5526700.0
2009-03-27 10:00:00,2.93,2.94,2.88,2.89,2101600.0,1.6186,1.6241,1.591,1.5965,2101600.0
2009-03-27 10:30:00,2.88,2.89,2.84,2.86,3740800.0,1.591,1.5965,1.5689,1.5799,3740800.0
2009-03-27 11:00:00,2.87,2.89,2.85,2.89,1406100.0,1.5855,1.5965,1.5744,1.5965,1406100.0
2009-03-27 11:30:00,2.88,2.92,2.87,2.87,3300500.0,1.591,1.6131,1.5855,1.5855,3300500.0
2009-03-27 12:00:00,2.88,2.9,2.87,2.9,1005100.0,1.591,1.602,1.5855,1.602,1005100.0
2009-03-27 12:30:00,2.9,2.9,2.89,2.89,666000.0,1.602,1.602,1.5965,1.5965,666000.0
2009-03-27 13:00:00,2.89,2.9,2.86,2.87,1964200.0,1.5965,1.602,1.5799,1.5855,1964200.0
2009-03-27 13:30:00,2.86,2.88,2.85,2.85,1466200.0,1.5799,1.591,1.5744,1.5744,1466200.0
2009-03-27 14:00:00,2.85,2.86,2.84,2.84,1646500.0,1.5744,1.5799,1.5689,1.5689,1646500.0
2009-03-27 14:30:00,2.84,2.86,2.82,2.85,2362400.0,1.5689,1.5799,1.5578,1.5744,2362400.0
2009-03-27 15:00:00,2.85,2.86,2.82,2.84,2114400.0,1.5744,1.5799,1.5578,1.5689,2114400.0
2009-03-27 15:30:00,2.84,2.86,2.82,2.84,3382600.0,1.5689,1.5799,1.5578,1.5689,3382600.0
2009-03-30 09:30:00,2.71,2.8,2.38,2.63,17058000.0,1.4971,1.5468,1.3148,1.4529,17058000.0
2009-03-30 10:00:00,2.63,2.68,2.57,2.64,3915300.0,1.4529,1.4805,1.4197,1.4584,3915300.0
2009-03-30 10:30:00,2.63,2.65,2.62,2.65,2547500.0,1.4529,1.4639,1.4474,1.4639,2547500.0
2009-03-30 11:00:00,2.65,2.88,2.62,2.78,10708300.0,1.4639,1.591,1.4474,1.5357,10708300.0
2009-03-30 11:30:00,2.78,2.85,2.72,2.85,3640300.0,1.5357,1.5744,1.5026,1.5744,3640300.0
2009-03-30 12:00:00,2.85,2.85,2.79,2.79,2663000.0,1.5744,1.5744,1.5413,1.5413,2663000.0
2009-03-30 12:30:00,2.79,2.82,2.77,2.8,1766100.0,1.5413,1.5578,1.5302,1.5468,1766100.0
2009-03-30 13:00:00,2.79,2.82,2.79,2.8,1793600.0,1.5413,1.5578,1.5413,1.5468,1793600.0
2009-03-30 13:30:00,2.8,2.81,2.68,2.69,2299700.0,1.5468,1.5523,1.4805,1.486,2299700.0
2009-03-30 14:00:00,2.68,2.77,2.67,2.74,1814200.0,1.4805,1.5302,1.475,1.5136,1814200.0
2009-03-30 14:30:00,2.74,2.75,2.65,2.66,2492500.0,1.5136,1.5192,1.4639,1.4695,2492500.0
2009-03-30 15:00:00,2.66,2.75,2.65,2.75,2718400.0,1.4695,1.5192,1.4639,1.5192,2718400.0
2009-03-30 15:30:00,2.74,2.8,2.71,2.76,3843000.0,1.5136,1.5468,1.4971,1.5247,3843000.0
2009-03-31 09:30:00,2.84,2.87,2.76,2.77,6082000.0,1.5689,1.5855,1.5247,1.5302,6082000.0
2009-03-31 10:00:00,2.77,2.78,2.66,2.7,4866200.0,1.5302,1.5357,1.4695,1.4916,4866200.0
2009-03-31 10:30:00,2.7,2.72,2.69,2.69,3043900.0,1.4916,1.5026,1.486,1.486,3043900.0
2009-03-31 11:00:00,2.69,2.72,2.68,2.72,1697900.0,1.486,1.5026,1.4805,1.5026,1697900.0
2009-03-31 11:30:00,2.72,2.72,2.69,2.69,1775100.0,1.5026,1.5026,1.486,1.486,1775100.0
2009-03-31 12:00:00,2.7,2.7,2.69,2.69,1032500.0,1.4916,1.4916,1.486,1.486,1032500.0
2009-03-31 12:30:00,2.7,2.71,2.69,2.7,1241900.0,1.4916,1.4971,1.486,1.4916,1241900.0
2009-03-31 13:00:00,2.7,2.72,2.68,2.69,2158900.0,1.4916,1.5026,1.4805,1.486,2158900.0
2009-03-31 13:30:00,2.69,2.71,2.65,2.7,3785100.0,1.486,1.4971,1.4639,1.4916,3785100.0
2009-03-31 14:00:00,2.7,2.75,2.7,2.75,2091700.0,1.4916,1.5192,1.4916,1.5192,2091700.0
2009-03-31 14:30:00,2.75,2.81,2.74,2.77,3682100.0,1.5192,1.5523,1.5136,1.5302,3682100.0
2009-03-31 15:00:00,2.77,2.79,2.74,2.76,3475700.0,1.5302,1.5413,1.5136,1.5247,3475700.0
2009-03-31 15:30:00,2.75,2.76,2.65,2.65,7005300.0,1.5192,1.5247,1.4639,1.4639,7005300.0
2009-04-01 09:30:00,2.55,2.56,2.4,2.49,11381800.0,1.4087,1.4142,1.3258,1.3755,11381800.0
2009-04-01 10:00:00,2.49,2.64,2.49,2.62,5347600.0,1.3755,1.4584,1.3755,1.4474,5347600.0
2009-04-01 10:30:00,2.63,2.66,2.58,2.59,4006600.0,1.4529,1.4695,1.4253,1.4308,4006600.0
2009-04-01 11:00:00,2.59,2.61,2.48,2.51,5483000.0,1.4308,1.4418,1.37,1.3866,5483000.0
2009-04-01 11:30:00,2.52,2.56,2.5,2.56,2170500.0,1.3921,1.4142,1.3811,1.4142,2170500.0
2009-04-01 12:00:00,2.55,2.65,2.55,2.62,5570800.0,1.4087,1.4639,1.4087,1.4474,5570800.0
2009-04-01 12:30:00,2.62,2.62,2.57,2.57,1793700.0,1.4474,1.4474,1.4197,1.4197,1793700.0
2009-04-01 13:00:00,2.58,2.6,2.55,2.58,1686000.0,1.4253,1.4363,1.4087,1.4253,1686000.0
2009-04-01 13:30:00,2.58,2.64,2.58,2.63,2445700.0,1.4253,1.4584,1.4253,1.4529,2445700.0
2009-04-01 14:00:00,2.63,2.76,2.62,2.74,9023700.0,1.4529,1.5247,1.4474,1.5136,9023700.0
2009-04-01 14:30:00,2.73,2.79,2.72,2.78,6363100.0,1.5081,1.5413,1.5026,1.5357,6363100.0
2009-04-01 15:00:00,2.79,2.8,2.7,2.73,4956700.0,1.5413,1.5468,1.4916,1.5081,4956700.0
2009-04-01 15:30:00,2.73,2.78,2.72,2.75,4779700.0,1.5081,1.5357,1.5026,1.5192,4779700.0
2009-04-02 09:30:00,2.89,2.95,2.83,2.94,9796200.0,1.5965,1.6297,1.5634,1.6241,9796200.0
2009-04-02 10:00:00,2.94,2.95,2.88,2.88,6494500.0,1.6241,1.6297,1.591,1.591,6494500.0
2009-04-02 10:30:00,2.88,2.89,2.84,2.88,5635600.0,1.591,1.5965,1.5689,1.591,5635600.0
2009-04-02 11:00:00,2.89,2.94,2.87,2.93,6025900.0,1.5965,1.6241,1.5855,1.6186,6025900.0
2009-04-02 11:30:00,2.93,2.94,2.9,2.92,3634000.0,1.6186,1.6241,1.602,1.6131,3634000.0
2009-04-02 12:00:00,2.92,2.93,2.91,2.93,2495200.0,1.6131,1.6186,1.6076,1.6186,2495200.0
2009-04-02 12:30:00,2.92,2.94,2.92,2.93,2416800.0,1.6131,1.6241,1.6131,1.6186,2416800.0
2009-04-02 13:00:00,2.94,2.94,2.91,2.92,2453900.0,1.6241,1.6241,1.6076,1.6131,2453900.0
2009-04-02 13:30:00,2.92,2.93,2.91,2.92,2639300.0,1.6131,1.6186,1.6076,1.6131,2639300.0
2009-04-02 14:00:00,2.91,2.92,2.88,2.91,3754000.0,1.6076,1.6131,1.591,1.6076,3754000.0
2009-04-02 14:30:00,2.92,2.93,2.89,2.9,3525200.0,1.6131,1.6186,1.5965,1.602,3525200.0
2009-04-02 15:00:00,2.9,2.95,2.89,2.94,6752800.0,1.602,1.6297,1.5965,1.6241,6752800.0
2009-04-02 15:30:00,2.94,2.95,2.92,2.92,9125300.0,1.6241,1.6297,1.6131,1.6131,9125300.0
2009-04-03 09:30:00,2.93,3.0,2.91,2.98,9583400.0,1.6186,1.6573,1.6076,1.6462,9583400.0
2009-04-03 10:00:00,2.98,3.0,2.95,2.99,5125400.0,1.6462,1.6573,1.6297,1.6518,5125400.0
2009-04-03 10:30:00,2.99,3.1,2.98,3.1,15310300.0,1.6518,1.7125,1.6462,1.7125,15310300.0
2009-04-03 11:00:00,3.09,3.14,3.06,3.09,15060800.0,1.707,1.7346,1.6904,1.707,15060800.0
2009-04-03 11:30:00,3.09,3.1,3.0,3.09,7925300.0,1.707,1.7125,1.6573,1.707,7925300.0
2009-04-03 12:00:00,3.09,3.14,3.08,3.13,5937500.0,1.707,1.7346,1.7015,1.7291,5937500.0
2009-04-03 12:30:00,3.13,3.18,3.12,3.13,7993500.0,1.7291,1.7567,1.7236,1.7291,7993500.0
2009-04-03 13:00:00,3.12,3.15,3.1,3.12,4820700.0,1.7236,1.7401,1.7125,1.7236,4820700.0
2009-04-03 13:30:00,3.11,3.19,3.1,3.17,6996800.0,1.718,1.7622,1.7125,1.7512,6996800.0
2009-04-03 14:00:00,3.18,3.21,3.13,3.21,7827500.0,1.7567,1.7733,1.7291,1.7733,7827500.0
2009-04-03 14:30:00,3.2,3.24,3.17,3.18,7324500.0,1.7678,1.7899,1.7512,1.7567,7324500.0
2009-04-03 15:00:00,3.18,3.2,3.14,3.16,5261800.0,1.7567,1.7678,1.7346,1.7457,5261800.0
2009-04-03 15:30:00,3.15,3.25,3.12,3.23,9496400.0,1.7401,1.7954,1.7236,1.7843,9496400.0
2009-04-06 09:30:00,3.26,3.98,3.25,3.8,43874900.0,1.8009,2.1987,1.7954,2.0992,43874900.0
2009-04-06 10:00:00,3.8,3.84,3.51,3.54,18787000.0,2.0992,2.1213,1.939,1.9556,18787000.0
2009-04-06 10:30:00,3.53,3.78,3.51,3.73,13165100.0,1.9501,2.0882,1.939,2.0606,13165100.0
2009-04-06 11:00:00,3.73,3.76,3.67,3.74,11551700.0,2.0606,2.0771,2.0274,2.0661,11551700.0
2009-04-06 11:30:00,3.74,3.76,3.66,3.72,9379100.0,2.0661,2.0771,2.0219,2.055,9379100.0
2009-04-06 12:00:00,3.73,3.76,3.72,3.76,7034800.0,2.0606,2.0771,2.055,2.0771,7034800.0
2009-04-06 12:30:00,3.75,3.8,3.57,3.69,16495600.0,2.0716,2.0992,1.9722,2.0385,16495600.0
2009-04-06 13:00:00,3.68,3.72,3.65,3.65,9764200.0,2.0329,2.055,2.0164,2.0164,9764200.0
2009-04-06 13:30:00,3.65,3.82,3.64,3.79,11646500.0,2.0164,2.1103,2.0108,2.0937,11646500.0
2009-04-06 14:00:00,3.79,3.9,3.76,3.9,15173000.0,2.0937,2.1545,2.0771,2.1545,15173000.0
2009-04-06 14:30:00,3.89,4.0,3.83,3.96,24133500.0,2.1489,2.2097,2.1158,2.1876,24133500.0
2009-04-06 15:00:00,3.97,3.97,3.74,3.79,18698100.0,2.1931,2.1931,2.0661,2.0937,18698100.0
2009-04-06 15:30:00,3.79,3.89,3.72,3.78,24854500.0,2.0937,2.1489,2.055,2.0882,24854500.0
2009-04-07 09:30:00,3.68,3.74,3.36,3.55,22770600.0,2.0329,2.0661,1.8562,1.9611,22770600.0
2009-04-07 10:00:00,3.56,3.62,3.48,3.58,9915900.0,1.9666,1.9998,1.9224,1.9777,9915900.0
2009-04-07 10:30:00,3.57,3.59,3.51,3.52,7264000.0,1.9722,1.9832,1.939,1.9445,7264000.0
2009-04-07 11:00:00,3.52,3.56,3.5,3.53,4842900.0,1.9445,1.9666,1.9335,1.9501,4842900.0
2009-04-07 11:30:00,3.52,3.56,3.5,3.51,5008800.0,1.9445,1.9666,1.9335,1.939,5008800.0
2009-04-07 12:00:00,3.52,3.53,3.44,3.48,9601600.0,1.9445,1.9501,1.9003,1.9224,9601600.0
2009-04-07 12:30:00,3.48,3.51,3.47,3.47,4314900.0,1.9224,1.939,1.9169,1.9169,4314900.0
2009-04-07 13:00:00,3.47,3.49,3.43,3.49,6465600.0,1.9169,1.928,1.8948,1.928,6465600.0
2009-04-07 13:30:00,3.49,3.49,3.4,3.41,5251300.0,1.928,1.928,1.8783,1.8838,5251300.0
2009-04-07 14:00:00,3.42,3.51,3.4,3.5,5051700.0,1.8893,1.939,1.8783,1.9335,5051700.0
2009-04-07 14:30:00,3.5,3.51,3.38,3.45,9050500.0,1.9335,1.939,1.8672,1.9059,9050500.0
2009-04-07 15:00:00,3.44,3.52,3.4,3.46,9639100.0,1.9003,1.9445,1.8783,1.9114,9639100.0
2009-04-07 15:30:00,3.46,3.53,3.4,3.49,10869100.0,1.9114,1.9501,1.8783,1.928,10869100.0
2009-04-08 09:30:00,3.67,3.75,3.59,3.63,13381100.0,2.0274,2.0716,1.9832,2.0053,13381100.0
2009-04-08 10:00:00,3.63,3.73,3.58,3.66,10199300.0,2.0053,2.0606,1.9777,2.0219,10199300.0
2009-04-08 10:30:00,3.66,3.66,3.53,3.64,9798100.0,2.0219,2.0219,1.9501,2.0108,9798100.0
2009-04-08 11:00:00,3.64,3.69,3.63,3.66,7449800.0,2.0108,2.0385,2.0053,2.0219,7449800.0
2009-04-08 11:30:00,3.67,3.73,3.66,3.73,10394000.0,2.0274,2.0606,2.0219,2.0606,10394000.0
2009-04-08 12:00:00,3.73,3.78,3.71,3.75,9847400.0,2.0606,2.0882,2.0495,2.0716,9847400.0
2009-04-08 12:30:00,3.75,3.82,3.74,3.81,8286900.0,2.0716,2.1103,2.0661,2.1047,8286900.0
2009-04-08 13:00:00,3.82,3.82,3.74,3.75,9048200.0,2.1103,2.1103,2.0661,2.0716,9048200.0
2009-04-08 13:30:00,3.75,3.75,3.62,3.68,11247300.0,2.0716,2.0716,1.9998,2.0329,11247300.0
2009-04-08 14:00:00,3.68,3.71,3.63,3.7,7103500.0,2.0329,2.0495,2.0053,2.044,7103500.0
2009-04-08 14:30:00,3.71,3.72,3.65,3.67,7714100.0,2.0495,2.055,2.0164,2.0274,7714100.0
2009-04-08 15:00:00,3.67,3.87,3.66,3.84,24300100.0,2.0274,2.1379,2.0219,2.1213,24300100.0
2009-04-08 15:30:00,3.84,4.05,3.74,3.98,57302300.0,2.1213,2.2373,2.0661,2.1987,57302300.0
2009-04-09 09:30:00,4.22,4.41,4.03,4.33,30646700.0,2.3312,2.4362,2.2263,2.392,30646700.0
2009-04-09 10:00:00,4.33,4.35,4.15,4.19,18380900.0,2.392,2.4031,2.2926,2.3147,18380900.0
2009-04-09 10:30:00,4.19,4.27,4.18,4.21,7244400.0,2.3147,2.3589,2.3091,2.3257,7244400.0
2009-04-09 11:00:00,4.21,4.21,4.16,4.18,6272000.0,2.3257,2.3257,2.2981,2.3091,6272000.0
2009-04-09 11:30:00,4.18,4.22,4.13,4.21,7918300.0,2.3091,2.3312,2.2815,2.3257,7918300.0
2009-04-09 12:00:00,4.22,4.25,4.2,4.22,7465600.0,2.3312,2.3478,2.3202,2.3312,7465600.0
2009-04-09 12:30:00,4.22,4.25,4.2,4.22,3872300.0,2.3312,2.3478,2.3202,2.3312,3872300.0
2009-04-09 13:00:00,4.23,4.31,4.2,4.22,6223000.0,2.3368,2.381,2.3202,2.3312,6223000.0
2009-04-09 13:30:00,4.21,4.23,4.17,4.2,3734800.0,2.3257,2.3368,2.3036,2.3202,3734800.0
2009-04-09 14:00:00,4.2,4.22,4.15,4.17,4922800.0,2.3202,2.3312,2.2926,2.3036,4922800.0
2009-04-09 14:30:00,4.18,4.29,4.17,4.26,7308500.0,2.3091,2.3699,2.3036,2.3533,7308500.0
2009-04-09 15:00:00,4.26,4.29,4.2,4.26,8342100.0,2.3533,2.3699,2.3202,2.3533,8342100.0
2009-04-09 15:30:00,4.26,4.27,4.2,4.22,12943300.0,2.3533,2.3589,2.3202,2.3312,12943300.0
2009-04-13 09:30:00,4.25,4.3,4.03,4.15,14446800.0,2.3478,2.3754,2.2263,2.2926,14446800.0
2009-04-13 10:00:00,4.16,4.32,4.1,4.3,10995900.0,2.2981,2.3865,2.265,2.3754,10995900.0
2009-04-13 10:30:00,4.3,4.31,4.24,4.28,4713500.0,2.3754,2.381,2.3423,2.3644,4713500.0
2009-04-13 11:00:00,4.27,4.28,4.21,4.27,4162400.0,2.3589,2.3644,2.3257,2.3589,4162400.0
2009-04-13 11:30:00,4.27,4.27,4.16,4.24,2873100.0,2.3589,2.3589,2.2981,2.3423,2873100.0
2009-04-13 12:00:00,4.25,4.26,4.22,4.25,3295700.0,2.3478,2.3533,2.3312,2.3478,3295700.0
2009-04-13 12:30:00,4.25,4.29,4.24,4.29,2089200.0,2.3478,2.3699,2.3423,2.3699,2089200.0
2009-04-13 13:00:00,4.28,4.31,4.27,4.3,3547000.0,2.3644,2.381,2.3589,2.3754,3547000.0
2009-04-13 13:30:00,4.3,4.31,4.28,4.3,3067000.0,2.3754,2.381,2.3644,2.3754,3067000.0
2009-04-13 14:00:00,4.3,4.31,4.25,4.27,4182000.0,2.3754,2.381,2.3478,2.3589,4182000.0
2009-04-13 14:30:00,4.26,4.27,4.24,4.26,3037400.0,2.3533,2.3589,2.3423,2.3533,3037400.0
2009-04-13 15:00:00,4.26,4.31,4.21,4.28,5678100.0,2.3533,2.381,2.3257,2.3644,5678100.0
2009-04-13 15:30:00,4.28,4.32,4.25,4.26,7152800.0,2.3644,2.3865,2.3478,2.3533,7152800.0
2009-04-14 09:30:00,4.28,4.3,4.15,4.23,10504600.0,2.3644,2.3754,2.2926,2.3368,10504600.0
2009-04-14 10:00:00,4.24,4.3,4.2,4.27,5618700.0,2.3423,2.3754,2.3202,2.3589,5618700.0
2009-04-14 10:30:00,4.27,4.3,4.25,4.29,4647000.0,2.3589,2.3754,2.3478,2.3699,4647000.0
2009-04-14 11:00:00,4.28,4.29,4.26,4.26,2838900.0,2.3644,2.3699,2.3533,2.3533,2838900.0
2009-04-14 11:30:00,4.26,4.28,4.24,4.27,3501400.0,2.3533,2.3644,2.3423,2.3589,3501400.0
2009-04-14 12:00:00,4.27,4.28,4.22,4.26,3769700.0,2.3589,2.3644,2.3312,2.3533,3769700.0
2009-04-14 12:30:00,4.26,4.28,4.24,4.24,2822900.0,2.3533,2.3644,2.3423,2.3423,2822900.0
2009-04-14 13:00:00,4.25,4.27,4.23,4.25,2654700.0,2.3478,2.3589,2.3368,2.3478,2654700.0
2009-04-14 13:30:00,4.26,4.26,4.23,4.25,2708100.0,2.3533,2.3533,2.3368,2.3478,2708100.0
2009-04-14 14:00:00,4.25,4.28,4.23,4.26,3514000.0,2.3478,2.3644,2.3368,2.3533,3514000.0
2009-04-14 14:30:00,4.27,4.28,4.24,4.28,2807200.0,2.3589,2.3644,2.3423,2.3644,2807200.0
2009-04-14 15:00:00,4.28,4.29,4.25,4.29,3311100.0,2.3644,2.3699,2.3478,2.3699,3311100.0
2009-04-14 15:30:00,4.29,4.33,4.26,4.3,11017600.0,2.3699,2.392,2.3533,2.3754,11017600.0
2009-04-15 09:30:00,4.23,4.25,4.06,4.11,11748000.0,2.3368,2.3478,2.2429,2.2705,11748000.0
2009-04-15 10:00:00,4.11,4.2,4.11,4.18,6130200.0,2.2705,2.3202,2.2705,2.3091,6130200.0
2009-04-15 10:30:00,4.18,4.18,4.1,4.13,3785200.0,2.3091,2.3091,2.265,2.2815,3785200.0
2009-04-15 11:00:00,4.13,4.13,4.01,4.04,6590000.0,2.2815,2.2815,2.2152,2.2318,6590000.0
2009-04-15 11:30:00,4.05,4.08,3.75,3.93,19600900.0,2.2373,2.2539,2.0716,2.171,19600900.0
2009-04-15 12:00:00,3.94,4.04,3.85,4.01,10862900.0,2.1766,2.2318,2.1268,2.2152,10862900.0
2009-04-15 12:30:00,4.0,4.06,3.99,4.04,3529700.0,2.2097,2.2429,2.2042,2.2318,3529700.0
2009-04-15 13:00:00,4.04,4.06,3.99,4.03,2769300.0,2.2318,2.2429,2.2042,2.2263,2769300.0
2009-04-15 13:30:00,4.04,4.06,4.0,4.06,3062000.0,2.2318,2.2429,2.2097,2.2429,3062000.0
2009-04-15 14:00:00,4.05,4.07,3.99,4.0,6928100.0,2.2373,2.2484,2.2042,2.2097,6928100.0
2009-04-15 14:30:00,4.0,4.05,4.0,4.02,2443700.0,2.2097,2.2373,2.2097,2.2208,2443700.0
2009-04-15 15:00:00,4.02,4.05,4.01,4.02,3301600.0,2.2208,2.2373,2.2152,2.2208,3301600.0
2009-04-15 15:30:00,4.03,4.05,4.01,4.02,5481500.0,2.2263,2.2373,2.2152,2.2208,5481500.0
2009-04-16 09:30:00,4.12,4.15,4.03,4.04,5134100.0,2.276,2.2926,2.2263,2.2318,5134100.0
2009-04-16 10:00:00,4.04,4.07,4.01,4.03,4481900.0,2.2318,2.2484,2.2152,2.2263,4481900.0
2009-04-16 10:30:00,4.03,4.04,3.95,3.99,8203600.0,2.2263,2.2318,2.1821,2.2042,8203600.0
2009-04-16 11:00:00,3.99,4.02,3.98,4.0,4635500.0,2.2042,2.2208,2.1987,2.2097,4635500.0
2009-04-16 11:30:00,4.0,4.07,4.0,4.06,3687400.0,2.2097,2.2484,2.2097,2.2429,3687400.0
2009-04-16 12:00:00,4.07,4.08,4.04,4.06,2569500.0,2.2484,2.2539,2.2318,2.2429,2569500.0
2009-04-16 12:30:00,4.06,4.09,4.05,4.09,2863200.0,2.2429,2.2594,2.2373,2.2594,2863200.0
2009-04-16 13:00:00,4.08,4.15,4.07,4.14,3764500.0,2.2539,2.2926,2.2484,2.287,3764500.0
2009-04-16 13:30:00,4.14,4.17,4.12,4.14,4265500.0,2.287,2.3036,2.276,2.287,4265500.0
2009-04-16 14:00:00,4.15,4.16,4.12,4.15,3374300.0,2.2926,2.2981,2.276,2.2926,3374300.0
2009-04-16 14:30:00,4.15,4.18,4.14,4.16,2753000.0,2.2926,2.3091,2.287,2.2981,2753000.0
2009-04-16 15:00:00,4.15,4.2,4.15,4.19,4280100.0,2.2926,2.3202,2.2926,2.3147,4280100.0
2009-04-16 15:30:00,4.19,4.2,4.14,4.15,6256500.0,2.3147,2.3202,2.287,2.2926,6256500.0
2009-04-17 09:30:00,4.18,4.21,4.07,4.08,9006200.0,2.3091,2.3257,2.2484,2.2539,9006200.0
2009-04-17 10:00:00,4.08,4.14,4.07,4.14,3107500.0,2.2539,2.287,2.2484,2.287,3107500.0
2009-04-17 10:30:00,4.13,4.14,4.08,4.09,2403000.0,2.2815,2.287,2.2539,2.2594,2403000.0
2009-04-17 11:00:00,4.08,4.11,4.08,4.08,1855400.0,2.2539,2.2705,2.2539,2.2539,1855400.0
2009-04-17 11:30:00,4.08,4.11,4.07,4.07,2849900.0,2.2539,2.2705,2.2484,2.2484,2849900.0
2009-04-17 12:00:00,4.08,4.09,4.05,4.07,2232200.0,2.2539,2.2594,2.2373,2.2484,2232200.0
2009-04-17 12:30:00,4.07,4.09,4.06,4.07,1829300.0,2.2484,2.2594,2.2429,2.2484,1829300.0
2009-04-17 13:00:00,4.07,4.08,4.02,4.06,4029500.0,2.2484,2.2539,2.2208,2.2429,4029500.0
2009-04-17 13:30:00,4.06,4.09,4.04,4.07,1872200.0,2.2429,2.2594,2.2318,2.2484,1872200.0
2009-04-17 14:00:00,4.07,4.08,4.02,4.02,4919200.0,2.2484,2.2539,2.2208,2.2208,4919200.0
2009-04-17 14:30:00,4.03,4.08,3.97,4.02,7472900.0,2.2263,2.2539,2.1931,2.2208,7472900.0
2009-04-17 15:00:00,4.02,4.05,4.0,4.01,4995900.0,2.2208,2.2373,2.2097,2.2152,4995900.0
2009-04-17 15:30:00,4.01,4.04,4.0,4.0,5580200.0,2.2152,2.2318,2.2097,2.2097,5580200.0
2009-04-20 09:30:00,3.9,3.91,3.7,3.72,14779500.0,2.1545,2.16,2.044,2.055,14779500.0
2009-04-20 10:00:00,3.7,3.72,3.61,3.63,8104500.0,2.044,2.055,1.9943,2.0053,8104500.0
2009-04-20 10:30:00,3.64,3.79,3.62,3.74,6854600.0,2.0108,2.0937,1.9998,2.0661,6854600.0
2009-04-20 11:00:00,3.74,3.75,3.71,3.71,2893200.0,2.0661,2.0716,2.0495,2.0495,2893200.0
2009-04-20 11:30:00,3.72,3.78,3.7,3.73,2963600.0,2.055,2.0882,2.044,2.0606,2963600.0
2009-04-20 12:00:00,3.73,3.74,3.7,3.7,2188200.0,2.0606,2.0661,2.044,2.044,2188200.0
2009-04-20 12:30:00,3.7,3.73,3.69,3.71,2043500.0,2.044,2.0606,2.0385,2.0495,2043500.0
2009-04-20 13:00:00,3.71,3.71,3.67,3.68,2512600.0,2.0495,2.0495,2.0274,2.0329,2512600.0
2009-04-20 13:30:00,3.69,3.71,3.68,3.71,1883800.0,2.0385,2.0495,2.0329,2.0495,1883800.0
2009-04-20 14:00:00,3.7,3.71,3.68,3.68,1766000.0,2.044,2.0495,2.0329,2.0329,1766000.0
2009-04-20 14:30:00,3.69,3.7,3.66,3.67,2238600.0,2.0385,2.044,2.0219,2.0274,2238600.0
2009-04-20 15:00:00,3.67,3.7,3.66,3.68,2350500.0,2.0274,2.044,2.0219,2.0329,2350500.0
2009-04-20 15:30:00,3.68,3.7,3.67,3.69,5192100.0,2.0329,2.044,2.0274,2.0385,5192100.0
2009-04-21 09:30:00,3.53,3.53,3.27,3.45,20278400.0,1.9501,1.9501,1.8064,1.9059,20278400.0
2009-04-21 10:00:00,3.45,3.46,3.4,3.41,6901800.0,1.9059,1.9114,1.8783,1.8838,6901800.0
2009-04-21 10:30:00,3.41,3.47,3.39,3.45,11310700.0,1.8838,1.9169,1.8727,1.9059,11310700.0
2009-04-21 11:00:00,3.45,3.53,3.44,3.5,12736700.0,1.9059,1.9501,1.9003,1.9335,12736700.0
2009-04-21 11:30:00,3.51,3.59,3.49,3.56,5952400.0,1.939,1.9832,1.928,1.9666,5952400.0
2009-04-21 12:00:00,3.57,3.66,3.44,3.63,5609800.0,1.9722,2.0219,1.9003,2.0053,5609800.0
2009-04-21 12:30:00,3.63,3.75,3.61,3.7,3894200.0,2.0053,2.0716,1.9943,2.044,3894200.0
2009-04-21 13:00:00,3.7,3.74,3.69,3.72,2346700.0,2.044,2.0661,2.0385,2.055,2346700.0
2009-04-21 13:30:00,3.72,3.79,3.72,3.78,2677400.0,2.055,2.0937,2.055,2.0882,2677400.0
2009-04-21 14:00:00,3.78,3.8,3.74,3.79,3709000.0,2.0882,2.0992,2.0661,2.0937,3709000.0
2009-04-21 14:30:00,3.78,3.8,3.76,3.79,3731100.0,2.0882,2.0992,2.0771,2.0937,3731100.0
2009-04-21 15:00:00,3.78,3.84,3.67,3.75,6714200.0,2.0882,2.1213,2.0274,2.0716,6714200.0
2009-04-21 15:30:00,3.74,3.79,3.7,3.78,5801100.0,2.0661,2.0937,2.044,2.0882,5801100.0
2009-04-22 09:30:00,4.1,4.27,4.05,4.27,22873200.0,2.265,2.3589,2.2373,2.3589,22873200.0
2009-04-22 10:00:00,4.27,4.34,4.23,4.34,13813600.0,2.3589,2.3975,2.3368,2.3975,13813600.0
2009-04-22 10:30:00,4.34,4.34,4.2,4.25,8640200.0,2.3975,2.3975,2.3202,2.3478,8640200.0
2009-04-22 11:00:00,4.26,4.32,4.17,4.32,11121000.0,2.3533,2.3865,2.3036,2.3865,11121000.0
2009-04-22 11:30:00,4.32,4.4,4.3,4.35,13889900.0,2.3865,2.4307,2.3754,2.4031,13889900.0
2009-04-22 12:00:00,4.35,4.36,4.24,4.24,6299300.0,2.4031,2.4086,2.3423,2.3423,6299300.0
2009-04-22 12:30:00,4.24,4.28,4.14,4.22,9736800.0,2.3423,2.3644,2.287,2.3312,9736800.0
2009-04-22 13:00:00,4.23,4.24,4.15,4.24,5451100.0,2.3368,2.3423,2.2926,2.3423,5451100.0
2009-04-22 13:30:00,4.24,4.28,4.22,4.28,6970700.0,2.3423,2.3644,2.3312,2.3644,6970700.0
2009-04-22 14:00:00,4.28,4.33,4.25,4.33,6386700.0,2.3644,2.392,2.3478,2.392,6386700.0
2009-04-22 14:30:00,4.32,4.42,4.32,4.34,11343000.0,2.3865,2.4417,2.3865,2.3975,11343000.0
2009-04-22 15:00:00,4.35,4.41,4.29,4.34,10814400.0,2.4031,2.4362,2.3699,2.3975,10814400.0
2009-04-22 15:30:00,4.34,4.35,4.22,4.26,13680200.0,2.3975,2.4031,2.3312,2.3533,13680200.0
2009-04-23 09:30:00,4.43,4.51,4.31,4.39,22074100.0,2.4473,2.4914,2.381,2.4252,22074100.0
2009-04-23 10:00:00,4.38,4.44,4.31,4.41,9410700.0,2.4196,2.4528,2.381,2.4362,9410700.0
2009-04-23 10:30:00,4.42,4.45,4.35,4.38,7952900.0,2.4417,2.4583,2.4031,2.4196,7952900.0
2009-04-23 11:00:00,4.38,4.41,4.35,4.36,8267400.0,2.4196,2.4362,2.4031,2.4086,8267400.0
2009-04-23 11:30:00,4.37,4.41,4.35,4.4,5096300.0,2.4141,2.4362,2.4031,2.4307,5096300.0
2009-04-23 12:00:00,4.4,4.41,4.39,4.4,5074700.0,2.4307,2.4362,2.4252,2.4307,5074700.0
2009-04-23 12:30:00,4.41,4.41,4.36,4.4,3997300.0,2.4362,2.4362,2.4086,2.4307,3997300.0
2009-04-23 13:00:00,4.4,4.41,4.38,4.39,3212800.0,2.4307,2.4362,2.4196,2.4252,3212800.0
2009-04-23 13:30:00,4.39,4.4,4.38,4.4,4445000.0,2.4252,2.4307,2.4196,2.4307,4445000.0
2009-04-23 14:00:00,4.39,4.4,4.36,4.39,5548200.0,2.4252,2.4307,2.4086,2.4252,5548200.0
2009-04-23 14:30:00,4.39,4.43,4.38,4.42,6245700.0,2.4252,2.4473,2.4196,2.4417,6245700.0
2009-04-23 15:00:00,4.42,4.42,4.33,4.36,6982100.0,2.4417,2.4417,2.392,2.4086,6982100.0
2009-04-23 15:30:00,4.35,4.48,4.31,4.48,16923800.0,2.4031,2.4749,2.381,2.4749,16923800.0
2009-04-24 09:30:00,5.33,5.45,5.15,5.26,65368300.0,2.9444,3.0107,2.845,2.9058,65368300.0
2009-04-24 10:00:00,5.26,5.28,5.01,5.06,33817600.0,2.9058,2.9168,2.7677,2.7953,33817600.0
2009-04-24 10:30:00,5.07,5.21,5.06,5.18,20264400.0,2.8008,2.8781,2.7953,2.8616,20264400.0
2009-04-24 11:00:00,5.18,5.27,5.17,5.19,21051100.0,2.8616,2.9113,2.856,2.8671,21051100.0
2009-04-24 11:30:00,5.19,5.24,5.15,5.2,9122200.0,2.8671,2.8947,2.845,2.8726,9122200.0
2009-04-24 12:00:00,5.19,5.25,5.17,5.22,11242400.0,2.8671,2.9002,2.856,2.8837,11242400.0
2009-04-24 12:30:00,5.23,5.27,5.19,5.21,10962300.0,2.8892,2.9113,2.8671,2.8781,10962300.0
2009-04-24 13:00:00,5.21,5.3,5.21,5.28,12786100.0,2.8781,2.9279,2.8781,2.9168,12786100.0
2009-04-24 13:30:00,5.28,5.29,5.22,5.24,10459400.0,2.9168,2.9223,2.8837,2.8947,10459400.0
2009-04-24 14:00:00,5.24,5.28,5.14,5.22,13873600.0,2.8947,2.9168,2.8395,2.8837,13873600.0
2009-04-24 14:30:00,5.22,5.24,5.03,5.14,11400900.0,2.8837,2.8947,2.7787,2.8395,11400900.0
2009-04-24 15:00:00,5.14,5.18,5.04,5.06,18444400.0,2.8395,2.8616,2.7842,2.7953,18444400.0
2009-04-24 15:30:00,5.07,5.09,4.96,4.98,20983000.0,2.8008,2.8119,2.74,2.7511,20983000.0
2009-04-27 09:30:00,5.07,5.38,5.02,5.33,21997400.0,2.8008,2.9721,2.7732,2.9444,21997400.0
2009-04-27 10:00:00,5.33,5.36,5.23,5.32,10177100.0,2.9444,2.961,2.8892,2.9389,10177100.0
2009-04-27 10:30:00,5.33,5.42,5.3,5.4,10121900.0,2.9444,2.9942,2.9279,2.9831,10121900.0
2009-04-27 11:00:00,5.41,5.41,5.32,5.32,8962000.0,2.9886,2.9886,2.9389,2.9389,8962000.0
2009-04-27 11:30:00,5.32,5.33,5.25,5.29,7876700.0,2.9389,2.9444,2.9002,2.9223,7876700.0
2009-04-27 12:00:00,5.29,5.31,5.21,5.25,5921800.0,2.9223,2.9334,2.8781,2.9002,5921800.0
2009-04-27 12:30:00,5.25,5.25,5.11,5.15,7378900.0,2.9002,2.9002,2.8229,2.845,7378900.0
2009-04-27 13:00:00,5.15,5.16,5.02,5.06,7576300.0,2.845,2.8505,2.7732,2.7953,7576300.0
2009-04-27 13:30:00,5.06,5.11,5.04,5.09,5634200.0,2.7953,2.8229,2.7842,2.8119,5634200.0
2009-04-27 14:00:00,5.09,5.14,5.06,5.09,5785800.0,2.8119,2.8395,2.7953,2.8119,5785800.0
2009-04-27 14:30:00,5.09,5.16,5.09,5.15,5542800.0,2.8119,2.8505,2.8119,2.845,5542800.0
2009-04-27 15:00:00,5.15,5.15,5.07,5.1,5214300.0,2.845,2.845,2.8008,2.8174,5214300.0
2009-04-27 15:30:00,5.09,5.13,5.08,5.11,6161500.0,2.8119,2.8339,2.8063,2.8229,6161500.0
2009-04-28 09:30:00,5.08,5.29,5.01,5.28,13583000.0,2.8063,2.9223,2.7677,2.9168,13583000.0
2009-04-28 10:00:00,5.28,5.4,5.24,5.27,12292200.0,2.9168,2.9831,2.8947,2.9113,12292200.0
2009-04-28 10:30:00,5.28,5.36,5.25,5.29,7040900.0,2.9168,2.961,2.9002,2.9223,7040900.0
2009-04-28 11:00:00,5.29,5.32,5.26,5.28,5301000.0,2.9223,2.9389,2.9058,2.9168,5301000.0
2009-04-28 11:30:00,5.28,5.3,5.21,5.24,4707800.0,2.9168,2.9279,2.8781,2.8947,4707800.0
2009-04-28 12:00:00,5.24,5.3,5.23,5.28,3006800.0,2.8947,2.9279,2.8892,2.9168,3006800.0
2009-04-28 12:30:00,5.28,5.29,5.23,5.24,3001400.0,2.9168,2.9223,2.8892,2.8947,3001400.0
2009-04-28 13:00:00,5.24,5.26,5.18,5.19,3025000.0,2.8947,2.9058,2.8616,2.8671,3025000.0
2009-04-28 13:30:00,5.2,5.24,5.16,5.17,3081700.0,2.8726,2.8947,2.8505,2.856,3081700.0
2009-04-28 14:00:00,5.18,5.26,5.17,5.23,3797500.0,2.8616,2.9058,2.856,2.8892,3797500.0
2009-04-28 14:30:00,5.24,5.27,5.21,5.21,3064500.0,2.8947,2.9113,2.8781,2.8781,3064500.0
2009-04-28 15:00:00,5.21,5.25,5.17,5.18,3454300.0,2.8781,2.9002,2.856,2.8616,3454300.0
2009-04-28 15:30:00,5.18,5.2,5.16,5.19,5924500.0,2.8616,2.8726,2.8505,2.8671,5924500.0
2009-04-29 09:30:00,5.33,5.37,5.28,5.37,8946200.0,2.9444,2.9665,2.9168,2.9665,8946200.0
2009-04-29 10:00:00,5.37,5.39,5.34,5.38,6362900.0,2.9665,2.9776,2.95,2.9721,6362900.0
2009-04-29 10:30:00,5.38,5.39,5.32,5.35,3903100.0,2.9721,2.9776,2.9389,2.9555,3903100.0
2009-04-29 11:00:00,5.34,5.42,5.34,5.41,6743600.0,2.95,2.9942,2.95,2.9886,6743600.0
2009-04-29 11:30:00,5.41,5.42,5.35,5.37,4718700.0,2.9886,2.9942,2.9555,2.9665,4718700.0
2009-04-29 12:00:00,5.37,5.39,5.35,5.38,2979500.0,2.9665,2.9776,2.9555,2.9721,2979500.0
2009-04-29 12:30:00,5.38,5.38,5.36,5.38,1424600.0,2.9721,2.9721,2.961,2.9721,1424600.0
2009-04-29 13:00:00,5.38,5.42,5.37,5.41,3020800.0,2.9721,2.9942,2.9665,2.9886,3020800.0
2009-04-29 13:30:00,5.41,5.42,5.38,5.39,2796200.0,2.9886,2.9942,2.9721,2.9776,2796200.0
2009-04-29 14:00:00,5.4,5.42,5.37,5.41,3910300.0,2.9831,2.9942,2.9665,2.9886,3910300.0
2009-04-29 14:30:00,5.4,5.43,5.35,5.39,5866200.0,2.9831,2.9997,2.9555,2.9776,5866200.0
2009-04-29 15:00:00,5.39,5.39,5.33,5.36,5320400.0,2.9776,2.9776,2.9444,2.961,5320400.0
2009-04-29 15:30:00,5.36,5.45,5.33,5.45,12402300.0,2.961,3.0107,2.9444,3.0107,12402300.0
2009-04-30 09:30:00,5.58,5.85,5.57,5.85,20638400.0,3.0825,3.2317,3.077,3.2317,20638400.0
2009-04-30 10:00:00,5.85,5.99,5.84,5.97,20571400.0,3.2317,3.309,3.2262,3.298,20571400.0
2009-04-30 10:30:00,5.98,5.98,5.9,5.96,11825100.0,3.3035,3.3035,3.2593,3.2925,11825100.0
2009-04-30 11:00:00,5.97,5.99,5.92,5.92,11423400.0,3.298,3.309,3.2704,3.2704,11423400.0
2009-04-30 11:30:00,5.92,5.95,5.85,5.87,12137100.0,3.2704,3.2869,3.2317,3.2427,12137100.0
2009-04-30 12:00:00,5.88,5.99,5.88,5.97,11695200.0,3.2483,3.309,3.2483,3.298,11695200.0
2009-04-30 12:30:00,5.97,5.98,5.72,5.76,19143000.0,3.298,3.3035,3.1599,3.182,19143000.0
2009-04-30 13:00:00,5.76,5.82,5.64,5.78,10000100.0,3.182,3.2151,3.1157,3.193,10000100.0
2009-04-30 13:30:00,5.78,5.84,5.76,5.84,6200600.0,3.193,3.2262,3.182,3.2262,6200600.0
2009-04-30 14:00:00,5.84,5.87,5.81,5.87,5769100.0,3.2262,3.2427,3.2096,3.2427,5769100.0
2009-04-30 14:30:00,5.86,5.9,5.83,5.88,6415300.0,3.2372,3.2593,3.2206,3.2483,6415300.0
2009-04-30 15:00:00,5.89,5.89,5.76,5.85,9830900.0,3.2538,3.2538,3.182,3.2317,9830900.0
2009-04-30 15:30:00,5.85,5.91,5.79,5.86,16520800.0,3.2317,3.2648,3.1986,3.2372,16520800.0
2009-05-01 09:30:00,5.99,6.0,5.81,5.97,16086500.0,3.309,3.3146,3.2096,3.298,16086500.0
2009-05-01 10:00:00,5.97,5.97,5.81,5.84,9422500.0,3.298,3.298,3.2096,3.2262,9422500.0
2009-05-01 10:30:00,5.84,5.93,5.83,5.87,6542300.0,3.2262,3.2759,3.2206,3.2427,6542300.0
2009-05-01 11:00:00,5.86,5.92,5.85,5.89,5409900.0,3.2372,3.2704,3.2317,3.2538,5409900.0
2009-05-01 11:30:00,5.9,5.91,5.85,5.87,3963800.0,3.2593,3.2648,3.2317,3.2427,3963800.0
2009-05-01 12:00:00,5.87,5.88,5.76,5.8,10609200.0,3.2427,3.2483,3.182,3.2041,10609200.0
2009-05-01 12:30:00,5.8,5.81,5.71,5.73,6241100.0,3.2041,3.2096,3.1544,3.1654,6241100.0
2009-05-01 13:00:00,5.73,5.8,5.72,5.78,5466000.0,3.1654,3.2041,3.1599,3.193,5466000.0
2009-05-01 13:30:00,5.79,5.83,5.76,5.78,5247100.0,3.1986,3.2206,3.182,3.193,5247100.0
2009-05-01 14:00:00,5.79,5.8,5.76,5.8,3100500.0,3.1986,3.2041,3.182,3.2041,3100500.0
2009-05-01 14:30:00,5.8,5.8,5.74,5.76,4035600.0,3.2041,3.2041,3.1709,3.182,4035600.0
2009-05-01 15:00:00,5.76,5.77,5.63,5.66,9349500.0,3.182,3.1875,3.1102,3.1267,9349500.0
2009-05-01 15:30:00,5.66,5.7,5.56,5.67,12959100.0,3.1267,3.1488,3.0715,3.1323,12959100.0
2009-05-04 09:30:00,5.91,5.94,5.75,5.84,10965900.0,3.2648,3.2814,3.1765,3.2262,10965900.0
2009-05-04 10:00:00,5.84,5.88,5.82,5.85,5416500.0,3.2262,3.2483,3.2151,3.2317,5416500.0
2009-05-04 10:30:00,5.86,5.86,5.78,5.8,4352800.0,3.2372,3.2372,3.193,3.2041,4352800.0
2009-05-04 11:00:00,5.79,5.86,5.79,5.82,6166300.0,3.1986,3.2372,3.1986,3.2151,6166300.0
2009-05-04 11:30:00,5.82,5.85,5.81,5.84,2823500.0,3.2151,3.2317,3.2096,3.2262,2823500.0
2009-05-04 12:00:00,5.83,5.85,5.8,5.82,3356800.0,3.2206,3.2317,3.2041,3.2151,3356800.0
2009-05-04 12:30:00,5.83,5.86,5.82,5.85,2559400.0,3.2206,3.2372,3.2151,3.2317,2559400.0
2009-05-04 13:00:00,5.85,5.86,5.82,5.85,1823500.0,3.2317,3.2372,3.2151,3.2317,1823500.0
2009-05-04 13:30:00,5.85,5.86,5.81,5.82,3257500.0,3.2317,3.2372,3.2096,3.2151,3257500.0
2009-05-04 14:00:00,5.82,5.86,5.81,5.85,2773300.0,3.2151,3.2372,3.2096,3.2317,2773300.0
2009-05-04 14:30:00,5.86,5.88,5.85,5.86,3716600.0,3.2372,3.2483,3.2317,3.2372,3716600.0
2009-05-04 15:00:00,5.86,5.9,5.85,5.88,3797300.0,3.2372,3.2593,3.2317,3.2483,3797300.0
2009-05-04 15:30:00,5.88,5.89,5.85,5.88,4764100.0,3.2483,3.2538,3.2317,3.2483,4764100.0
2009-05-05 09:30:00,5.82,5.91,5.71,5.76,8474400.0,3.2151,3.2648,3.1544,3.182,8474400.0
2009-05-05 10:00:00,5.76,5.79,5.65,5.67,10096100.0,3.182,3.1986,3.1212,3.1323,10096100.0
2009-05-05 10:30:00,5.68,5.7,5.61,5.61,6344300.0,3.1378,3.1488,3.0991,3.0991,6344300.0
2009-05-05 11:00:00,5.62,5.76,5.6,5.76,5662200.0,3.1046,3.182,3.0936,3.182,5662200.0
2009-05-05 11:30:00,5.75,5.78,5.7,5.74,3753000.0,3.1765,3.193,3.1488,3.1709,3753000.0
2009-05-05 12:00:00,5.74,5.86,5.72,5.82,6549800.0,3.1709,3.2372,3.1599,3.2151,6549800.0
2009-05-05 12:30:00,5.81,5.83,5.75,5.79,2685100.0,3.2096,3.2206,3.1765,3.1986,2685100.0
2009-05-05 13:00:00,5.8,5.82,5.75,5.77,2518600.0,3.2041,3.2151,3.1765,3.1875,2518600.0
2009-05-05 13:30:00,5.78,5.78,5.73,5.76,3050900.0,3.193,3.193,3.1654,3.182,3050900.0
2009-05-05 14:00:00,5.76,5.8,5.73,5.75,3069700.0,3.182,3.2041,3.1654,3.1765,3069700.0
2009-05-05 14:30:00,5.75,5.81,5.72,5.8,4413700.0,3.1765,3.2096,3.1599,3.2041,4413700.0
2009-05-05 15:00:00,5.79,5.84,5.77,5.84,4732800.0,3.1986,3.2262,3.1875,3.2262,4732800.0
2009-05-05 15:30:00,5.84,5.87,5.83,5.87,6339300.0,3.2262,3.2427,3.2206,3.2427,6339300.0
2009-05-06 09:30:00,5.91,6.12,5.9,6.08,18080900.0,3.2648,3.3809,3.2593,3.3588,18080900.0
2009-05-06 10:00:00,6.07,6.09,5.93,5.99,8437900.0,3.3532,3.3643,3.2759,3.309,8437900.0
2009-05-06 10:30:00,5.99,6.08,5.95,6.06,7465100.0,3.309,3.3588,3.2869,3.3477,7465100.0
2009-05-06 11:00:00,6.06,6.08,5.97,6.0,4929800.0,3.3477,3.3588,3.298,3.3146,4929800.0
2009-05-06 11:30:00,6.0,6.1,5.97,6.07,5627000.0,3.3146,3.3698,3.298,3.3532,5627000.0
2009-05-06 12:00:00,6.09,6.14,6.07,6.14,9254500.0,3.3643,3.3919,3.3532,3.3919,9254500.0
2009-05-06 12:30:00,6.14,6.17,6.11,6.16,6442900.0,3.3919,3.4085,3.3753,3.4029,6442900.0
2009-05-06 13:00:00,6.16,6.18,6.14,6.16,3131600.0,3.4029,3.414,3.3919,3.4029,3131600.0
2009-05-06 13:30:00,6.15,6.21,6.15,6.21,4447600.0,3.3974,3.4306,3.3974,3.4306,4447600.0
2009-05-06 14:00:00,6.21,6.25,6.2,6.24,4964000.0,3.4306,3.4527,3.425,3.4471,4964000.0
2009-05-06 14:30:00,6.25,6.29,6.23,6.24,5488400.0,3.4527,3.4748,3.4416,3.4471,5488400.0
2009-05-06 15:00:00,6.23,6.26,6.11,6.16,5806900.0,3.4416,3.4582,3.3753,3.4029,5806900.0
2009-05-06 15:30:00,6.15,6.27,6.15,6.26,8852300.0,3.3974,3.4637,3.3974,3.4582,8852300.0
2009-05-07 09:30:00,6.5,6.54,6.31,6.44,13495300.0,3.5908,3.6129,3.4858,3.5576,13495300.0
2009-05-07 10:00:00,6.45,6.5,6.26,6.28,9486900.0,3.5632,3.5908,3.4582,3.4692,9486900.0
2009-05-07 10:30:00,6.27,6.4,6.17,6.35,8804100.0,3.4637,3.5355,3.4085,3.5079,8804100.0
2009-05-07 11:00:00,6.34,6.35,6.12,6.19,6701600.0,3.5024,3.5079,3.3809,3.4195,6701600.0
2009-05-07 11:30:00,6.19,6.27,6.15,6.24,4225400.0,3.4195,3.4637,3.3974,3.4471,4225400.0
2009-05-07 12:00:00,6.24,6.24,6.14,6.16,2789000.0,3.4471,3.4471,3.3919,3.4029,2789000.0
2009-05-07 12:30:00,6.16,6.25,6.15,6.21,2401900.0,3.4029,3.4527,3.3974,3.4306,2401900.0
2009-05-07 13:00:00,6.22,6.22,5.9,6.02,5421600.0,3.4361,3.4361,3.2593,3.3256,5421600.0
2009-05-07 13:30:00,6.02,6.04,5.65,5.88,14026000.0,3.3256,3.3367,3.1212,3.2483,14026000.0
2009-05-07 14:00:00,5.88,6.02,5.87,6.01,5108600.0,3.2483,3.3256,3.2427,3.3201,5108600.0
2009-05-07 14:30:00,6.0,6.07,5.91,6.05,4922800.0,3.3146,3.3532,3.2648,3.3422,4922800.0
2009-05-07 15:00:00,6.06,6.08,5.98,6.0,5404500.0,3.3477,3.3588,3.3035,3.3146,5404500.0
2009-05-07 15:30:00,6.0,6.1,5.93,6.08,8073900.0,3.3146,3.3698,3.2759,3.3588,8073900.0
2009-05-08 09:30:00,6.19,6.3,6.11,6.25,9181200.0,3.4195,3.4803,3.3753,3.4527,9181200.0
2009-05-08 10:00:00,6.25,6.26,6.05,6.07,8743400.0,3.4527,3.4582,3.3422,3.3532,8743400.0
2009-05-08 10:30:00,6.08,6.13,6.03,6.08,4790300.0,3.3588,3.3864,3.3311,3.3588,4790300.0
2009-05-08 11:00:00,6.07,6.25,6.06,6.19,5853800.0,3.3532,3.4527,3.3477,3.4195,5853800.0
2009-05-08 11:30:00,6.19,6.25,6.18,6.24,2454700.0,3.4195,3.4527,3.414,3.4471,2454700.0
2009-05-08 12:00:00,6.24,6.27,6.2,6.22,4277300.0,3.4471,3.4637,3.425,3.4361,4277300.0
2009-05-08 12:30:00,6.21,6.27,6.2,6.27,2804800.0,3.4306,3.4637,3.425,3.4637,2804800.0
2009-05-08 13:00:00,6.27,6.27,6.19,6.2,2570400.0,3.4637,3.4637,3.4195,3.425,2570400.0
2009-05-08 13:30:00,6.2,6.21,6.17,6.17,2112600.0,3.425,3.4306,3.4085,3.4085,2112600.0
2009-05-08 14:00:00,6.17,6.21,6.16,6.2,3022400.0,3.4085,3.4306,3.4029,3.425,3022400.0
2009-05-08 14:30:00,6.19,6.23,6.19,6.22,2900000.0,3.4195,3.4416,3.4195,3.4361,2900000.0
2009-05-08 15:00:00,6.22,6.25,6.18,6.25,3442400.0,3.4361,3.4527,3.414,3.4527,3442400.0
2009-05-08 15:30:00,6.24,6.26,6.22,6.25,5353400.0,3.4471,3.4582,3.4361,3.4527,5353400.0
2009-05-11 09:30:00,6.08,6.15,5.88,6.02,13273200.0,3.3588,3.3974,3.2483,3.3256,13273200.0
2009-05-11 10:00:00,6.02,6.1,6.0,6.04,5684500.0,3.3256,3.3698,3.3146,3.3367,5684500.0
2009-05-11 10:30:00,6.04,6.14,6.01,6.13,5117300.0,3.3367,3.3919,3.3201,3.3864,5117300.0
2009-05-11 11:00:00,6.13,6.19,6.12,6.14,4434100.0,3.3864,3.4195,3.3809,3.3919,4434100.0
2009-05-11 11:30:00,6.15,6.16,6.11,6.11,2730100.0,3.3974,3.4029,3.3753,3.3753,2730100.0
2009-05-11 12:00:00,6.11,6.19,6.1,6.17,3663300.0,3.3753,3.4195,3.3698,3.4085,3663300.0
2009-05-11 12:30:00,6.17,6.18,6.13,6.14,1947900.0,3.4085,3.414,3.3864,3.3919,1947900.0
2009-05-11 13:00:00,6.14,6.2,6.11,6.18,2142700.0,3.3919,3.425,3.3753,3.414,2142700.0
2009-05-11 13:30:00,6.19,6.26,6.16,6.22,3269000.0,3.4195,3.4582,3.4029,3.4361,3269000.0
2009-05-11 14:00:00,6.22,6.24,6.15,6.2,3435000.0,3.4361,3.4471,3.3974,3.425,3435000.0
2009-05-11 14:30:00,6.2,6.22,6.16,6.16,2272300.0,3.425,3.4361,3.4029,3.4029,2272300.0
2009-05-11 15:00:00,6.17,6.19,6.09,6.13,4607100.0,3.4085,3.4195,3.3643,3.3864,4607100.0
2009-05-11 15:30:00,6.13,6.14,6.04,6.08,6233200.0,3.3864,3.3919,3.3367,3.3588,6233200.0
2009-05-12 09:30:00,5.73,5.77,5.32,5.51,39805000.0,3.1654,3.1875,2.9389,3.0439,39805000.0
2009-05-12 10:00:00,5.51,5.51,5.16,5.35,28802500.0,3.0439,3.0439,2.8505,2.9555,28802500.0
2009-05-12 10:30:00,5.36,5.36,5.23,5.32,14518500.0,2.961,2.961,2.8892,2.9389,14518500.0
2009-05-12 11:00:00,5.32,5.54,5.27,5.53,13387900.0,2.9389,3.0604,2.9113,3.0549,13387900.0
2009-05-12 11:30:00,5.52,5.56,5.48,5.52,12133100.0,3.0494,3.0715,3.0273,3.0494,12133100.0
2009-05-12 12:00:00,5.52,5.52,5.37,5.47,7338100.0,3.0494,3.0494,2.9665,3.0218,7338100.0
2009-05-12 12:30:00,5.48,5.57,5.4,5.43,6172400.0,3.0273,3.077,2.9831,2.9997,6172400.0
2009-05-12 13:00:00,5.42,5.44,5.33,5.41,6508300.0,2.9942,3.0052,2.9444,2.9886,6508300.0
2009-05-12 13:30:00,5.41,5.44,5.31,5.33,11712600.0,2.9886,3.0052,2.9334,2.9444,11712600.0
2009-05-12 14:00:00,5.33,5.4,5.31,5.39,6917800.0,2.9444,2.9831,2.9334,2.9776,6917800.0
2009-05-12 14:30:00,5.38,5.48,5.35,5.47,9861500.0,2.9721,3.0273,2.9555,3.0218,9861500.0
2009-05-12 15:00:00,5.47,5.5,5.34,5.36,14000200.0,3.0218,3.0383,2.95,2.961,14000200.0
2009-05-12 15:30:00,5.36,5.38,5.24,5.31,22930100.0,2.961,2.9721,2.8947,2.9334,22930100.0
2009-05-13 09:30:00,4.78,4.9,4.71,4.89,98020800.0,2.6406,2.7069,2.6019,2.7014,98020800.0
2009-05-13 10:00:00,4.89,4.94,4.82,4.92,42692700.0,2.7014,2.729,2.6627,2.7179,42692700.0
2009-05-13 10:30:00,4.92,4.95,4.82,4.86,39194800.0,2.7179,2.7345,2.6627,2.6848,39194800.0
2009-05-13 11:00:00,4.86,4.9,4.82,4.87,25656200.0,2.6848,2.7069,2.6627,2.6903,25656200.0
2009-05-13 11:30:00,4.87,4.89,4.77,4.84,29849600.0,2.6903,2.7014,2.6351,2.6737,29849600.0
2009-05-13 12:00:00,4.84,4.9,4.82,4.88,26358500.0,2.6737,2.7069,2.6627,2.6958,26358500.0
2009-05-13 12:30:00,4.88,4.89,4.82,4.83,19736500.0,2.6958,2.7014,2.6627,2.6682,19736500.0
2009-05-13 13:00:00,4.83,4.84,4.78,4.8,22180600.0,2.6682,2.6737,2.6406,2.6516,22180600.0
2009-05-13 13:30:00,4.79,4.86,4.77,4.86,20638900.0,2.6461,2.6848,2.6351,2.6848,20638900.0
2009-05-13 14:00:00,4.85,4.86,4.81,4.84,7607400.0,2.6793,2.6848,2.6572,2.6737,7607400.0
2009-05-13 14:30:00,4.83,4.85,4.82,4.83,7777600.0,2.6682,2.6793,2.6627,2.6682,7777600.0
2009-05-13 15:00:00,4.83,4.88,4.83,4.88,42362900.0,2.6682,2.6958,2.6682,2.6958,42362900.0
2009-05-13 15:30:00,4.88,4.97,4.87,4.95,58313200.0,2.6958,2.7456,2.6903,2.7345,58313200.0
2009-05-14 09:30:00,5.17,5.21,4.99,5.11,37723900.0,2.856,2.8781,2.7566,2.8229,37723900.0
2009-05-14 10:00:00,5.12,5.24,5.11,5.23,21048500.0,2.8284,2.8947,2.8229,2.8892,21048500.0
2009-05-14 10:30:00,5.23,5.32,5.17,5.26,21833000.0,2.8892,2.9389,2.856,2.9058,21833000.0
2009-05-14 11:00:00,5.26,5.36,5.26,5.32,17955000.0,2.9058,2.961,2.9058,2.9389,17955000.0
2009-05-14 11:30:00,5.32,5.35,5.26,5.3,10368200.0,2.9389,2.9555,2.9058,2.9279,10368200.0
2009-05-14 12:00:00,5.3,5.34,5.29,5.3,7901400.0,2.9279,2.95,2.9223,2.9279,7901400.0
2009-05-14 12:30:00,5.3,5.34,5.26,5.28,8625700.0,2.9279,2.95,2.9058,2.9168,8625700.0
2009-05-14 13:00:00,5.28,5.29,5.2,5.22,10772300.0,2.9168,2.9223,2.8726,2.8837,10772300.0
2009-05-14 13:30:00,5.23,5.3,5.22,5.24,7013700.0,2.8892,2.9279,2.8837,2.8947,7013700.0
2009-05-14 14:00:00,5.24,5.29,5.24,5.27,5396300.0,2.8947,2.9223,2.8947,2.9113,5396300.0
2009-05-14 14:30:00,5.27,5.28,5.22,5.26,8076100.0,2.9113,2.9168,2.8837,2.9058,8076100.0
2009-05-14 15:00:00,5.26,5.27,5.22,5.25,7557100.0,2.9058,2.9113,2.8837,2.9002,7557100.0
2009-05-14 15:30:00,5.25,5.29,5.12,5.17,29228300.0,2.9002,2.9223,2.8284,2.856,29228300.0
2009-05-15 09:30:00,5.22,5.41,5.22,5.34,22923300.0,2.8837,2.9886,2.8837,2.95,22923300.0
2009-05-15 10:00:00,5.35,5.35,5.26,5.35,13761900.0,2.9555,2.9555,2.9058,2.9555,13761900.0
2009-05-15 10:30:00,5.35,5.39,5.33,5.37,7612700.0,2.9555,2.9776,2.9444,2.9665,7612700.0
2009-05-15 11:00:00,5.36,5.43,5.36,5.4,7928500.0,2.961,2.9997,2.961,2.9831,7928500.0
2009-05-15 11:30:00,5.4,5.41,5.3,5.31,9526600.0,2.9831,2.9886,2.9279,2.9334,9526600.0
2009-05-15 12:00:00,5.3,5.37,5.28,5.33,9035000.0,2.9279,2.9665,2.9168,2.9444,9035000.0
2009-05-15 12:30:00,5.34,5.38,5.33,5.37,5314400.0,2.95,2.9721,2.9444,2.9665,5314400.0
2009-05-15 13:00:00,5.38,5.4,5.34,5.36,5605700.0,2.9721,2.9831,2.95,2.961,5605700.0
2009-05-15 13:30:00,5.36,5.38,5.32,5.36,6341200.0,2.961,2.9721,2.9389,2.961,6341200.0
2009-05-15 14:00:00,5.36,5.38,5.34,5.38,4187300.0,2.961,2.9721,2.95,2.9721,4187300.0
2009-05-15 14:30:00,5.38,5.4,5.34,5.38,7166500.0,2.9721,2.9831,2.95,2.9721,7166500.0
2009-05-15 15:00:00,5.37,5.43,5.33,5.42,9925500.0,2.9665,2.9997,2.9444,2.9942,9925500.0
2009-05-15 15:30:00,5.43,5.5,5.41,5.49,13406700.0,2.9997,3.0383,2.9886,3.0328,13406700.0
2009-05-18 09:30:00,5.69,5.7,5.41,5.47,27681800.0,3.1433,3.1488,2.9886,3.0218,27681800.0
2009-05-18 10:00:00,5.47,5.48,5.29,5.35,20076800.0,3.0218,3.0273,2.9223,2.9555,20076800.0
2009-05-18 10:30:00,5.36,5.51,5.35,5.5,9845500.0,2.961,3.0439,2.9555,3.0383,9845500.0
2009-05-18 11:00:00,5.5,5.5,5.44,5.45,5841600.0,3.0383,3.0383,3.0052,3.0107,5841600.0
2009-05-18 11:30:00,5.44,5.49,5.44,5.46,3454300.0,3.0052,3.0328,3.0052,3.0163,3454300.0
2009-05-18 12:00:00,5.47,5.47,5.44,5.45,3759500.0,3.0218,3.0218,3.0052,3.0107,3759500.0
2009-05-18 12:30:00,5.45,5.48,5.42,5.48,6376000.0,3.0107,3.0273,2.9942,3.0273,6376000.0
2009-05-18 13:00:00,5.48,5.48,5.44,5.44,3830100.0,3.0273,3.0273,3.0052,3.0052,3830100.0
2009-05-18 13:30:00,5.45,5.46,5.42,5.43,5349900.0,3.0107,3.0163,2.9942,2.9997,5349900.0
2009-05-18 14:00:00,5.42,5.43,5.37,5.41,5204600.0,2.9942,2.9997,2.9665,2.9886,5204600.0
2009-05-18 14:30:00,5.41,5.48,5.4,5.46,5549600.0,2.9886,3.0273,2.9831,3.0163,5549600.0
2009-05-18 15:00:00,5.46,5.49,5.44,5.48,7577100.0,3.0163,3.0328,3.0052,3.0273,7577100.0
2009-05-18 15:30:00,5.48,5.55,5.46,5.51,11529800.0,3.0273,3.066,3.0163,3.0439,11529800.0
2009-05-19 09:30:00,5.49,5.5,5.33,5.37,12199300.0,3.0328,3.0383,2.9444,2.9665,12199300.0
2009-05-19 10:00:00,5.36,5.58,5.35,5.54,11600800.0,2.961,3.0825,2.9555,3.0604,11600800.0
2009-05-19 10:30:00,5.55,5.63,5.44,5.51,8260800.0,3.066,3.1102,3.0052,3.0439,8260800.0
2009-05-19 11:00:00,5.52,5.57,5.47,5.52,5089500.0,3.0494,3.077,3.0218,3.0494,5089500.0
2009-05-19 11:30:00,5.52,5.54,5.5,5.51,3042000.0,3.0494,3.0604,3.0383,3.0439,3042000.0
2009-05-19 12:00:00,5.52,5.64,5.51,5.59,6081600.0,3.0494,3.1157,3.0439,3.0881,6081600.0
2009-05-19 12:30:00,5.59,5.62,5.57,5.59,6166400.0,3.0881,3.1046,3.077,3.0881,6166400.0
2009-05-19 13:00:00,5.59,5.66,5.58,5.65,6068200.0,3.0881,3.1267,3.0825,3.1212,6068200.0
2009-05-19 13:30:00,5.66,5.68,5.61,5.63,5448100.0,3.1267,3.1378,3.0991,3.1102,5448100.0
2009-05-19 14:00:00,5.64,5.66,5.6,5.66,4040500.0,3.1157,3.1267,3.0936,3.1267,4040500.0
2009-05-19 14:30:00,5.66,5.69,5.65,5.67,4294300.0,3.1267,3.1433,3.1212,3.1323,4294300.0
2009-05-19 15:00:00,5.66,5.69,5.64,5.68,4915200.0,3.1267,3.1433,3.1157,3.1378,4915200.0
2009-05-19 15:30:00,5.68,5.69,5.58,5.64,10825800.0,3.1378,3.1433,3.0825,3.1157,10825800.0
2009-05-20 09:30:00,5.65,5.75,5.64,5.69,8666000.0,3.1212,3.1765,3.1157,3.1433,8666000.0
2009-05-20 10:00:00,5.69,5.7,5.51,5.51,11677200.0,3.1433,3.1488,3.0439,3.0439,11677200.0
2009-05-20 10:30:00,5.51,5.57,5.51,5.56,9533400.0,3.0439,3.077,3.0439,3.0715,9533400.0
2009-05-20 11:00:00,5.56,5.59,5.54,5.56,5089600.0,3.0715,3.0881,3.0604,3.0715,5089600.0
2009-05-20 11:30:00,5.57,5.58,5.48,5.49,6205700.0,3.077,3.0825,3.0273,3.0328,6205700.0
2009-05-20 12:00:00,5.49,5.52,5.41,5.42,6271700.0,3.0328,3.0494,2.9886,2.9942,6271700.0
2009-05-20 12:30:00,5.43,5.44,5.36,5.39,6396200.0,2.9997,3.0052,2.961,2.9776,6396200.0
2009-05-20 13:00:00,5.39,5.45,5.36,5.45,3674600.0,2.9776,3.0107,2.961,3.0107,3674600.0
2009-05-20 13:30:00,5.44,5.49,5.4,5.48,3209300.0,3.0052,3.0328,2.9831,3.0273,3209300.0
2009-05-20 14:00:00,5.48,5.49,5.41,5.43,4352100.0,3.0273,3.0328,2.9886,2.9997,4352100.0
2009-05-20 14:30:00,5.43,5.45,5.39,5.43,5619600.0,2.9997,3.0107,2.9776,2.9997,5619600.0
2009-05-20 15:00:00,5.43,5.43,5.33,5.35,9191400.0,2.9997,2.9997,2.9444,2.9555,9191400.0
2009-05-20 15:30:00,5.35,5.41,5.33,5.39,10681200.0,2.9555,2.9886,2.9444,2.9776,10681200.0
2009-05-21 09:30:00,5.26,5.39,5.06,5.29,16350800.0,2.9058,2.9776,2.7953,2.9223,16350800.0
2009-05-21 10:00:00,5.26,5.3,5.16,5.17,10534700.0,2.9058,2.9279,2.8505,2.856,10534700.0
2009-05-21 10:30:00,5.17,5.21,5.16,5.17,6690400.0,2.856,2.8781,2.8505,2.856,6690400.0
2009-05-21 11:00:00,5.17,5.18,5.13,5.15,5055300.0,2.856,2.8616,2.8339,2.845,5055300.0
2009-05-21 11:30:00,5.15,5.26,5.14,5.25,4258700.0,2.845,2.9058,2.8395,2.9002,4258700.0
2009-05-21 12:00:00,5.24,5.25,5.16,5.18,3622500.0,2.8947,2.9002,2.8505,2.8616,3622500.0
2009-05-21 12:30:00,5.19,5.24,5.18,5.23,2879300.0,2.8671,2.8947,2.8616,2.8892,2879300.0
2009-05-21 13:00:00,5.23,5.24,5.2,5.22,3641100.0,2.8892,2.8947,2.8726,2.8837,3641100.0
2009-05-21 13:30:00,5.22,5.27,5.21,5.27,2664900.0,2.8837,2.9113,2.8781,2.9113,2664900.0
2009-05-21 14:00:00,5.27,5.27,5.17,5.2,3839100.0,2.9113,2.9113,2.856,2.8726,3839100.0
2009-05-21 14:30:00,5.21,5.24,5.18,5.24,2994500.0,2.8781,2.8947,2.8616,2.8947,2994500.0
2009-05-21 15:00:00,5.24,5.25,5.19,5.2,3826500.0,2.8947,2.9002,2.8671,2.8726,3826500.0
2009-05-21 15:30:00,5.21,5.34,5.2,5.32,9523800.0,2.8781,2.95,2.8726,2.9389,9523800.0
2009-05-22 09:30:00,5.36,5.37,5.1,5.19,11492100.0,2.961,2.9665,2.8174,2.8671,11492100.0
2009-05-22 10:00:00,5.2,5.32,5.15,5.25,8037200.0,2.8726,2.9389,2.845,2.9002,8037200.0
2009-05-22 10:30:00,5.25,5.28,5.21,5.25,3468600.0,2.9002,2.9168,2.8781,2.9002,3468600.0
2009-05-22 11:00:00,5.26,5.3,5.2,5.26,3398100.0,2.9058,2.9279,2.8726,2.9058,3398100.0
2009-05-22 11:30:00,5.26,5.29,5.25,5.26,2736900.0,2.9058,2.9223,2.9002,2.9058,2736900.0
2009-05-22 12:00:00,5.26,5.32,5.26,5.26,2342800.0,2.9058,2.9389,2.9058,2.9058,2342800.0
2009-05-22 12:30:00,5.27,5.27,5.22,5.25,2489700.0,2.9113,2.9113,2.8837,2.9002,2489700.0
2009-05-22 13:00:00,5.25,5.28,5.23,5.27,1220300.0,2.9002,2.9168,2.8892,2.9113,1220300.0
2009-05-22 13:30:00,5.26,5.28,5.23,5.24,1962900.0,2.9058,2.9168,2.8892,2.8947,1962900.0
2009-05-22 14:00:00,5.24,5.25,5.2,5.24,2223700.0,2.8947,2.9002,2.8726,2.8947,2223700.0
2009-05-22 14:30:00,5.24,5.32,5.23,5.31,2235100.0,2.8947,2.9389,2.8892,2.9334,2235100.0
2009-05-22 15:00:00,5.32,5.32,5.25,5.28,2955100.0,2.9389,2.9389,2.9002,2.9168,2955100.0
2009-05-22 15:30:00,5.27,5.32,5.24,5.25,4123200.0,2.9113,2.9389,2.8947,2.9002,4123200.0
2009-05-26 09:30:00,5.16,5.24,5.1,5.23,10187700.0,2.8505,2.8947,2.8174,2.8892,10187700.0
2009-05-26 10:00:00,5.23,5.34,5.22,5.3,7355000.0,2.8892,2.95,2.8837,2.9279,7355000.0
2009-05-26 10:30:00,5.3,5.35,5.29,5.34,4474700.0,2.9279,2.9555,2.9223,2.95,4474700.0
2009-05-26 11:00:00,5.33,5.37,5.32,5.36,3372600.0,2.9444,2.9665,2.9389,2.961,3372600.0
2009-05-26 11:30:00,5.36,5.38,5.35,5.38,2588600.0,2.961,2.9721,2.9555,2.9721,2588600.0
2009-05-26 12:00:00,5.38,5.38,5.35,5.38,1720300.0,2.9721,2.9721,2.9555,2.9721,1720300.0
2009-05-26 12:30:00,5.37,5.39,5.32,5.37,3013000.0,2.9665,2.9776,2.9389,2.9665,3013000.0
2009-05-26 13:00:00,5.38,5.38,5.27,5.31,7000700.0,2.9721,2.9721,2.9113,2.9334,7000700.0
2009-05-26 13:30:00,5.31,5.34,5.26,5.3,4810800.0,2.9334,2.95,2.9058,2.9279,4810800.0
2009-05-26 14:00:00,5.31,5.33,5.3,5.33,3296200.0,2.9334,2.9444,2.9279,2.9444,3296200.0
2009-05-26 14:30:00,5.32,5.38,5.32,5.34,4004800.0,2.9389,2.9721,2.9389,2.95,4004800.0
2009-05-26 15:00:00,5.35,5.37,5.3,5.36,4368600.0,2.9555,2.9665,2.9279,2.961,4368600.0
2009-05-26 15:30:00,5.36,5.4,5.33,5.4,7037300.0,2.961,2.9831,2.9444,2.9831,7037300.0
2009-05-27 09:30:00,5.48,5.5,5.3,5.48,9343400.0,3.0273,3.0383,2.9279,3.0273,9343400.0
2009-05-27 10:00:00,5.47,5.53,5.38,5.45,6047800.0,3.0218,3.0549,2.9721,3.0107,6047800.0
2009-05-27 10:30:00,5.45,5.5,5.4,5.48,3862300.0,3.0107,3.0383,2.9831,3.0273,3862300.0
2009-05-27 11:00:00,5.49,5.49,5.44,5.46,2465900.0,3.0328,3.0328,3.0052,3.0163,2465900.0
2009-05-27 11:30:00,5.46,5.5,5.45,5.49,2701200.0,3.0163,3.0383,3.0107,3.0328,2701200.0
2009-05-27 12:00:00,5.49,5.51,5.45,5.47,2387100.0,3.0328,3.0439,3.0107,3.0218,2387100.0
2009-05-27 12:30:00,5.46,5.49,5.43,5.45,2346000.0,3.0163,3.0328,2.9997,3.0107,2346000.0
2009-05-27 13:00:00,5.46,5.48,5.45,5.45,1011600.0,3.0163,3.0273,3.0107,3.0107,1011600.0
2009-05-27 13:30:00,5.45,5.46,5.36,5.37,3498700.0,3.0107,3.0163,2.961,2.9665,3498700.0
2009-05-27 14:00:00,5.38,5.38,5.31,5.35,4216200.0,2.9721,2.9721,2.9334,2.9555,4216200.0
2009-05-27 14:30:00,5.35,5.38,5.33,5.34,2079800.0,2.9555,2.9721,2.9444,2.95,2079800.0
2009-05-27 15:00:00,5.34,5.42,5.25,5.28,6350600.0,2.95,2.9942,2.9002,2.9168,6350600.0
2009-05-27 15:30:00,5.28,5.34,5.27,5.34,6480000.0,2.9168,2.95,2.9113,2.95,6480000.0
2009-05-28 09:30:00,5.41,5.43,5.27,5.36,9120000.0,2.9886,2.9997,2.9113,2.961,9120000.0
2009-05-28 10:00:00,5.36,5.4,5.25,5.29,5847500.0,2.961,2.9831,2.9002,2.9223,5847500.0
2009-05-28 10:30:00,5.29,5.37,5.28,5.35,4157200.0,2.9223,2.9665,2.9168,2.9555,4157200.0
2009-05-28 11:00:00,5.35,5.39,5.32,5.37,3383700.0,2.9555,2.9776,2.9389,2.9665,3383700.0
2009-05-28 11:30:00,5.38,5.4,5.36,5.39,2753300.0,2.9721,2.9831,2.961,2.9776,2753300.0
2009-05-28 12:00:00,5.39,5.39,5.36,5.39,2041100.0,2.9776,2.9776,2.961,2.9776,2041100.0
2009-05-28 12:30:00,5.38,5.4,5.35,5.38,3754600.0,2.9721,2.9831,2.9555,2.9721,3754600.0
2009-05-28 13:00:00,5.37,5.46,5.37,5.43,5521300.0,2.9665,3.0163,2.9665,2.9997,5521300.0
2009-05-28 13:30:00,5.43,5.47,5.41,5.44,2915500.0,2.9997,3.0218,2.9886,3.0052,2915500.0
2009-05-28 14:00:00,5.43,5.47,5.43,5.46,3347300.0,2.9997,3.0218,2.9997,3.0163,3347300.0
2009-05-28 14:30:00,5.46,5.48,5.44,5.47,2877000.0,3.0163,3.0273,3.0052,3.0218,2877000.0
2009-05-28 15:00:00,5.47,5.48,5.44,5.46,4181300.0,3.0218,3.0273,3.0052,3.0163,4181300.0
2009-05-28 15:30:00,5.46,5.55,5.46,5.54,11227400.0,3.0163,3.066,3.0163,3.0604,11227400.0
2009-05-29 09:30:00,5.59,5.6,5.41,5.45,9966800.0,3.0881,3.0936,2.9886,3.0107,9966800.0
2009-05-29 10:00:00,5.45,5.59,5.45,5.57,5765700.0,3.0107,3.0881,3.0107,3.077,5765700.0
2009-05-29 10:30:00,5.58,5.58,5.52,5.55,4495800.0,3.0825,3.0825,3.0494,3.066,4495800.0
2009-05-29 11:00:00,5.55,5.66,5.53,5.64,10183200.0,3.066,3.1267,3.0549,3.1157,10183200.0
2009-05-29 11:30:00,5.63,5.64,5.52,5.55,5155800.0,3.1102,3.1157,3.0494,3.066,5155800.0
2009-05-29 12:00:00,5.55,5.63,5.53,5.61,2499800.0,3.066,3.1102,3.0549,3.0991,2499800.0
2009-05-29 12:30:00,5.61,5.62,5.57,5.61,2168200.0,3.0991,3.1046,3.077,3.0991,2168200.0
2009-05-29 13:00:00,5.61,5.63,5.59,5.61,2785100.0,3.0991,3.1102,3.0881,3.0991,2785100.0
2009-05-29 13:30:00,5.61,5.64,5.58,5.61,3152600.0,3.0991,3.1157,3.0825,3.0991,3152600.0
2009-05-29 14:00:00,5.61,5.63,5.6,5.6,3867900.0,3.0991,3.1102,3.0936,3.0936,3867900.0
2009-05-29 14:30:00,5.6,5.62,5.55,5.59,4172700.0,3.0936,3.1046,3.066,3.0881,4172700.0
2009-05-29 15:00:00,5.59,5.65,5.59,5.64,5057300.0,3.0881,3.1212,3.0881,3.1157,5057300.0
2009-05-29 15:30:00,5.64,5.73,5.62,5.73,16120800.0,3.1157,3.1654,3.1046,3.1654,16120800.0
2009-06-01 09:30:00,5.96,6.03,5.88,5.98,19819700.0,3.2925,3.3311,3.2483,3.3035,19819700.0
2009-06-01 10:00:00,5.99,6.15,5.98,6.07,12979400.0,3.309,3.3974,3.3035,3.3532,12979400.0
2009-06-01 10:30:00,6.07,6.09,6.01,6.09,7549200.0,3.3532,3.3643,3.3201,3.3643,7549200.0
2009-06-01 11:00:00,6.09,6.14,6.06,6.09,6368800.0,3.3643,3.3919,3.3477,3.3643,6368800.0
2009-06-01 11:30:00,6.1,6.1,6.04,6.08,4652400.0,3.3698,3.3698,3.3367,3.3588,4652400.0
2009-06-01 12:00:00,6.08,6.09,6.06,6.08,3367400.0,3.3588,3.3643,3.3477,3.3588,3367400.0
2009-06-01 12:30:00,6.08,6.15,6.07,6.12,6375800.0,3.3588,3.3974,3.3532,3.3809,6375800.0
2009-06-01 13:00:00,6.12,6.13,6.09,6.11,3609500.0,3.3809,3.3864,3.3643,3.3753,3609500.0
2009-06-01 13:30:00,6.12,6.23,6.11,6.23,9781400.0,3.3809,3.4416,3.3753,3.4416,9781400.0
2009-06-01 14:00:00,6.22,6.23,6.15,6.2,6906100.0,3.4361,3.4416,3.3974,3.425,6906100.0
2009-06-01 14:30:00,6.19,6.22,6.12,6.18,7199600.0,3.4195,3.4361,3.3809,3.414,7199600.0
2009-06-01 15:00:00,6.17,6.2,6.06,6.16,7557000.0,3.4085,3.425,3.3477,3.4029,7557000.0
2009-06-01 15:30:00,6.17,6.18,6.08,6.1,10932900.0,3.4085,3.414,3.3588,3.3698,10932900.0
2009-06-02 09:30:00,6.18,6.2,6.03,6.11,12665000.0,3.414,3.425,3.3311,3.3753,12665000.0
2009-06-02 10:00:00,6.11,6.22,6.1,6.19,10287100.0,3.3753,3.4361,3.3698,3.4195,10287100.0
2009-06-02 10:30:00,6.19,6.22,6.16,6.16,7067400.0,3.4195,3.4361,3.4029,3.4029,7067400.0
2009-06-02 11:00:00,6.16,6.19,6.13,6.17,5064100.0,3.4029,3.4195,3.3864,3.4085,5064100.0
2009-06-02 11:30:00,6.17,6.18,6.1,6.13,5026400.0,3.4085,3.414,3.3698,3.3864,5026400.0
2009-06-02 12:00:00,6.12,6.24,6.12,6.14,15096000.0,3.3809,3.4471,3.3809,3.3919,15096000.0
2009-06-02 12:30:00,6.15,6.2,6.1,6.18,7145500.0,3.3974,3.425,3.3698,3.414,7145500.0
2009-06-02 13:00:00,6.18,6.24,6.12,6.23,7356300.0,3.414,3.4471,3.3809,3.4416,7356300.0
2009-06-02 13:30:00,6.22,6.25,6.19,6.25,5784200.0,3.4361,3.4527,3.4195,3.4527,5784200.0
2009-06-02 14:00:00,6.24,6.3,6.21,6.28,9149200.0,3.4471,3.4803,3.4306,3.4692,9149200.0
2009-06-02 14:30:00,6.29,6.42,6.26,6.4,13605900.0,3.4748,3.5466,3.4582,3.5355,13605900.0
2009-06-02 15:00:00,6.4,6.46,6.34,6.4,16974400.0,3.5355,3.5687,3.5024,3.5355,16974400.0
2009-06-02 15:30:00,6.4,6.46,6.37,6.41,14990600.0,3.5355,3.5687,3.519,3.5411,14990600.0
2009-06-03 09:30:00,6.3,6.31,6.1,6.22,18198000.0,3.4803,3.4858,3.3698,3.4361,18198000.0
2009-06-03 10:00:00,6.22,6.22,6.09,6.17,9202700.0,3.4361,3.4361,3.3643,3.4085,9202700.0
2009-06-03 10:30:00,6.17,6.17,6.08,6.1,8366700.0,3.4085,3.4085,3.3588,3.3698,8366700.0
2009-06-03 11:00:00,6.11,6.13,6.05,6.1,6802200.0,3.3753,3.3864,3.3422,3.3698,6802200.0
2009-06-03 11:30:00,6.1,6.11,6.04,6.06,6332000.0,3.3698,3.3753,3.3367,3.3477,6332000.0
2009-06-03 12:00:00,6.06,6.07,6.03,6.04,5127900.0,3.3477,3.3532,3.3311,3.3367,5127900.0
2009-06-03 12:30:00,6.04,6.08,6.02,6.06,4318200.0,3.3367,3.3588,3.3256,3.3477,4318200.0
2009-06-03 13:00:00,6.06,6.07,5.97,6.06,10800300.0,3.3477,3.3532,3.298,3.3477,10800300.0
2009-06-03 13:30:00,6.06,6.09,6.04,6.06,3767200.0,3.3477,3.3643,3.3367,3.3477,3767200.0
2009-06-03 14:00:00,6.06,6.06,5.99,6.0,4732100.0,3.3477,3.3477,3.309,3.3146,4732100.0
2009-06-03 14:30:00,6.0,6.02,5.96,6.01,7640700.0,3.3146,3.3256,3.2925,3.3201,7640700.0
2009-06-03 15:00:00,6.01,6.14,6.0,6.11,10014800.0,3.3201,3.3919,3.3146,3.3753,10014800.0
2009-06-03 15:30:00,6.11,6.2,6.06,6.15,12064900.0,3.3753,3.425,3.3477,3.3974,12064900.0
2009-06-04 09:30:00,6.18,6.33,6.17,6.23,14037600.0,3.414,3.4969,3.4085,3.4416,14037600.0
2009-06-04 10:00:00,6.24,6.27,6.18,6.23,7285800.0,3.4471,3.4637,3.414,3.4416,7285800.0
2009-06-04 10:30:00,6.24,6.3,6.22,6.29,4906300.0,3.4471,3.4803,3.4361,3.4748,4906300.0
2009-06-04 11:00:00,6.29,6.32,6.23,6.23,5173200.0,3.4748,3.4913,3.4416,3.4416,5173200.0
2009-06-04 11:30:00,6.23,6.28,6.23,6.24,2997100.0,3.4416,3.4692,3.4416,3.4471,2997100.0
2009-06-04 12:00:00,6.25,6.32,6.24,6.3,3689000.0,3.4527,3.4913,3.4471,3.4803,3689000.0
2009-06-04 12:30:00,6.3,6.32,6.29,6.32,2990400.0,3.4803,3.4913,3.4748,3.4913,2990400.0
2009-06-04 13:00:00,6.31,6.36,6.31,6.34,6061800.0,3.4858,3.5134,3.4858,3.5024,6061800.0
2009-06-04 13:30:00,6.34,6.4,6.32,6.38,7238200.0,3.5024,3.5355,3.4913,3.5245,7238200.0
2009-06-04 14:00:00,6.38,6.38,6.34,6.36,4307200.0,3.5245,3.5245,3.5024,3.5134,4307200.0
2009-06-04 14:30:00,6.37,6.38,6.34,6.37,4871600.0,3.519,3.5245,3.5024,3.519,4871600.0
2009-06-04 15:00:00,6.36,6.39,6.31,6.39,6158900.0,3.5134,3.53,3.4858,3.53,6158900.0
2009-06-04 15:30:00,6.39,6.39,6.32,6.34,10581400.0,3.53,3.53,3.4913,3.5024,10581400.0
2009-06-05 09:30:00,6.47,6.53,6.26,6.31,19104500.0,3.5742,3.6073,3.4582,3.4858,19104500.0
2009-06-05 10:00:00,6.32,6.39,6.22,6.34,9258500.0,3.4913,3.53,3.4361,3.5024,9258500.0
2009-06-05 10:30:00,6.34,6.43,6.29,6.4,8905600.0,3.5024,3.5521,3.4748,3.5355,8905600.0
2009-06-05 11:00:00,6.4,6.44,6.38,6.4,6246500.0,3.5355,3.5576,3.5245,3.5355,6246500.0
2009-06-05 11:30:00,6.41,6.42,6.36,6.4,3730900.0,3.5411,3.5466,3.5134,3.5355,3730900.0
2009-06-05 12:00:00,6.4,6.42,6.39,6.41,3219400.0,3.5355,3.5466,3.53,3.5411,3219400.0
2009-06-05 12:30:00,6.4,6.42,6.39,6.41,2297900.0,3.5355,3.5466,3.53,3.5411,2297900.0
2009-06-05 13:00:00,6.4,6.41,6.39,6.39,3115200.0,3.5355,3.5411,3.53,3.53,3115200.0
2009-06-05 13:30:00,6.39,6.4,6.36,6.37,2307400.0,3.53,3.5355,3.5134,3.519,2307400.0
2009-06-05 14:00:00,6.38,6.38,6.27,6.32,5828800.0,3.5245,3.5245,3.4637,3.4913,5828800.0
2009-06-05 14:30:00,6.33,6.39,6.3,6.38,5890800.0,3.4969,3.53,3.4803,3.5245,5890800.0
2009-06-05 15:00:00,6.37,6.41,6.36,6.36,4446500.0,3.519,3.5411,3.5134,3.5134,4446500.0
2009-06-05 15:30:00,6.37,6.4,6.33,6.36,8236600.0,3.519,3.5355,3.4969,3.5134,8236600.0
2009-06-08 09:30:00,6.21,6.22,6.06,6.16,12579200.0,3.4306,3.4361,3.3477,3.4029,12579200.0
2009-06-08 10:00:00,6.15,6.18,6.13,6.16,4681200.0,3.3974,3.414,3.3864,3.4029,4681200.0
2009-06-08 10:30:00,6.16,6.28,6.14,6.2,6512800.0,3.4029,3.4692,3.3919,3.425,6512800.0
2009-06-08 11:00:00,6.21,6.22,6.14,6.15,4469600.0,3.4306,3.4361,3.3919,3.3974,4469600.0
2009-06-08 11:30:00,6.15,6.2,6.14,6.2,3712200.0,3.3974,3.425,3.3919,3.425,3712200.0
2009-06-08 12:00:00,6.19,6.2,6.1,6.14,5213300.0,3.4195,3.425,3.3698,3.3919,5213300.0
2009-06-08 12:30:00,6.14,6.17,6.12,6.14,2320100.0,3.3919,3.4085,3.3809,3.3919,2320100.0
2009-06-08 13:00:00,6.14,6.17,6.12,6.17,2464900.0,3.3919,3.4085,3.3809,3.4085,2464900.0
2009-06-08 13:30:00,6.16,6.29,6.16,6.25,8397300.0,3.4029,3.4748,3.4029,3.4527,8397300.0
2009-06-08 14:00:00,6.25,6.28,6.23,6.26,3514900.0,3.4527,3.4692,3.4416,3.4582,3514900.0
2009-06-08 14:30:00,6.26,6.36,6.24,6.34,8246800.0,3.4582,3.5134,3.4471,3.5024,8246800.0
2009-06-08 15:00:00,6.35,6.45,6.32,6.41,8466700.0,3.5079,3.5632,3.4913,3.5411,8466700.0
2009-06-08 15:30:00,6.42,6.46,6.32,6.37,12874800.0,3.5466,3.5687,3.4913,3.519,12874800.0
2009-06-09 09:30:00,6.37,6.44,6.3,6.35,7295300.0,3.519,3.5576,3.4803,3.5079,7295300.0
2009-06-09 10:00:00,6.34,6.37,6.27,6.29,6699800.0,3.5024,3.519,3.4637,3.4748,6699800.0
2009-06-09 10:30:00,6.3,6.33,6.26,6.27,5275500.0,3.4803,3.4969,3.4582,3.4637,5275500.0
2009-06-09 11:00:00,6.28,6.36,6.26,6.34,4785200.0,3.4692,3.5134,3.4582,3.5024,4785200.0
2009-06-09 11:30:00,6.34,6.38,6.31,6.35,3516700.0,3.5024,3.5245,3.4858,3.5079,3516700.0
2009-06-09 12:00:00,6.35,6.41,6.35,6.4,3721700.0,3.5079,3.5411,3.5079,3.5355,3721700.0
2009-06-09 12:30:00,6.4,6.41,6.38,6.38,2944500.0,3.5355,3.5411,3.5245,3.5245,2944500.0
2009-06-09 13:00:00,6.38,6.43,6.38,6.42,4368600.0,3.5245,3.5521,3.5245,3.5466,4368600.0
2009-06-09 13:30:00,6.42,6.42,6.37,6.38,5981900.0,3.5466,3.5466,3.519,3.5245,5981900.0
2009-06-09 14:00:00,6.38,6.38,6.25,6.3,10114400.0,3.5245,3.5245,3.4527,3.4803,10114400.0
2009-06-09 14:30:00,6.29,6.31,6.18,6.29,11948500.0,3.4748,3.4858,3.414,3.4748,11948500.0
2009-06-09 15:00:00,6.29,6.34,6.24,6.32,6973500.0,3.4748,3.5024,3.4471,3.4913,6973500.0
2009-06-09 15:30:00,6.32,6.34,6.25,6.28,9081500.0,3.4913,3.5024,3.4527,3.4692,9081500.0
2009-06-10 09:30:00,6.31,6.43,6.29,6.34,13021400.0,3.4858,3.5521,3.4748,3.5024,13021400.0
2009-06-10 10:00:00,6.34,6.35,6.18,6.23,11450800.0,3.5024,3.5079,3.414,3.4416,11450800.0
2009-06-10 10:30:00,6.23,6.27,6.15,6.21,7005200.0,3.4416,3.4637,3.3974,3.4306,7005200.0
2009-06-10 11:00:00,6.21,6.24,6.16,6.21,7147800.0,3.4306,3.4471,3.4029,3.4306,7147800.0
2009-06-10 11:30:00,6.21,6.24,6.19,6.23,4046700.0,3.4306,3.4471,3.4195,3.4416,4046700.0
2009-06-10 12:00:00,6.22,6.26,6.21,6.24,3201400.0,3.4361,3.4582,3.4306,3.4471,3201400.0
2009-06-10 12:30:00,6.23,6.24,6.19,6.2,2950800.0,3.4416,3.4471,3.4195,3.425,2950800.0
2009-06-10 13:00:00,6.2,6.2,6.11,6.18,9804300.0,3.425,3.425,3.3753,3.414,9804300.0
2009-06-10 13:30:00,6.18,6.18,6.11,6.15,7465500.0,3.414,3.414,3.3753,3.3974,7465500.0
2009-06-10 14:00:00,6.15,6.19,6.11,6.17,4010600.0,3.3974,3.4195,3.3753,3.4085,4010600.0
2009-06-10 14:30:00,6.17,6.21,6.15,6.19,3837000.0,3.4085,3.4306,3.3974,3.4195,3837000.0
2009-06-10 15:00:00,6.19,6.2,6.12,6.16,5091500.0,3.4195,3.425,3.3809,3.4029,5091500.0
2009-06-10 15:30:00,6.16,6.21,6.15,6.19,6641000.0,3.4029,3.4306,3.3974,3.4195,6641000.0
2009-06-11 09:30:00,6.15,6.2,6.12,6.18,7647900.0,3.3974,3.425,3.3809,3.414,7647900.0
2009-06-11 10:00:00,6.18,6.24,6.15,6.19,6291100.0,3.414,3.4471,3.3974,3.4195,6291100.0
2009-06-11 10:30:00,6.19,6.21,6.16,6.18,4645600.0,3.4195,3.4306,3.4029,3.414,4645600.0
2009-06-11 11:00:00,6.17,6.2,6.12,6.15,7936900.0,3.4085,3.425,3.3809,3.3974,7936900.0
2009-06-11 11:30:00,6.14,6.15,6.1,6.11,5640800.0,3.3919,3.3974,3.3698,3.3753,5640800.0
2009-06-11 12:00:00,6.12,6.18,6.11,6.16,7794200.0,3.3809,3.414,3.3753,3.4029,7794200.0
2009-06-11 12:30:00,6.16,6.19,6.15,6.15,2789800.0,3.4029,3.4195,3.3974,3.3974,2789800.0
2009-06-11 13:00:00,6.15,6.18,6.13,6.15,2944800.0,3.3974,3.414,3.3864,3.3974,2944800.0
2009-06-11 13:30:00,6.16,6.16,6.01,6.03,9693000.0,3.4029,3.4029,3.3201,3.3311,9693000.0
2009-06-11 14:00:00,6.04,6.04,5.75,5.94,34630200.0,3.3367,3.3367,3.1765,3.2814,34630200.0
2009-06-11 14:30:00,5.94,6.08,5.89,6.05,19816300.0,3.2814,3.3588,3.2538,3.3422,19816300.0
2009-06-11 15:00:00,6.05,6.07,5.98,6.02,9033300.0,3.3422,3.3532,3.3035,3.3256,9033300.0
2009-06-11 15:30:00,6.02,6.04,5.96,5.99,10868300.0,3.3256,3.3367,3.2925,3.309,10868300.0
2009-06-12 09:30:00,6.01,6.07,5.92,5.99,9646300.0,3.3201,3.3532,3.2704,3.309,9646300.0
2009-06-12 10:00:00,5.99,6.11,5.96,6.09,8821200.0,3.309,3.3753,3.2925,3.3643,8821200.0
2009-06-12 10:30:00,6.1,6.15,6.08,6.09,5810700.0,3.3698,3.3974,3.3588,3.3643,5810700.0
2009-06-12 11:00:00,6.1,6.13,6.07,6.11,2499000.0,3.3698,3.3864,3.3532,3.3753,2499000.0
2009-06-12 11:30:00,6.12,6.14,6.08,6.09,1920500.0,3.3809,3.3919,3.3588,3.3643,1920500.0
2009-06-12 12:00:00,6.09,6.11,6.03,6.06,2940100.0,3.3643,3.3753,3.3311,3.3477,2940100.0
2009-06-12 12:30:00,6.06,6.07,6.04,6.06,2441900.0,3.3477,3.3532,3.3367,3.3477,2441900.0
2009-06-12 13:00:00,6.07,6.09,6.05,6.05,2046000.0,3.3532,3.3643,3.3422,3.3422,2046000.0
2009-06-12 13:30:00,6.05,6.09,6.05,6.08,1584600.0,3.3422,3.3643,3.3422,3.3588,1584600.0
2009-06-12 14:00:00,6.08,6.08,6.02,6.03,2961700.0,3.3588,3.3588,3.3256,3.3311,2961700.0
2009-06-12 14:30:00,6.02,6.09,6.02,6.06,3037100.0,3.3256,3.3643,3.3256,3.3477,3037100.0
2009-06-12 15:00:00,6.07,6.09,6.05,6.05,2532700.0,3.3532,3.3643,3.3422,3.3422,2532700.0
2009-06-12 15:30:00,6.06,6.1,6.04,6.1,6035600.0,3.3477,3.3698,3.3367,3.3698,6035600.0
2009-06-15 09:30:00,6.03,6.04,5.91,5.97,9274500.0,3.3311,3.3367,3.2648,3.298,9274500.0
2009-06-15 10:00:00,5.98,6.03,5.96,5.99,4048900.0,3.3035,3.3311,3.2925,3.309,4048900.0
2009-06-15 10:30:00,5.98,5.99,5.9,5.94,7155100.0,3.3035,3.309,3.2593,3.2814,7155100.0
2009-06-15 11:00:00,5.93,5.95,5.87,5.9,5618200.0,3.2759,3.2869,3.2427,3.2593,5618200.0
2009-06-15 11:30:00,5.89,5.91,5.83,5.86,5632200.0,3.2538,3.2648,3.2206,3.2372,5632200.0
2009-06-15 12:00:00,5.86,5.86,5.81,5.83,3531600.0,3.2372,3.2372,3.2096,3.2206,3531600.0
2009-06-15 12:30:00,5.83,5.84,5.8,5.82,3962700.0,3.2206,3.2262,3.2041,3.2151,3962700.0
2009-06-15 13:00:00,5.81,5.86,5.8,5.84,4457900.0,3.2096,3.2372,3.2041,3.2262,4457900.0
2009-06-15 13:30:00,5.83,5.84,5.81,5.82,2409500.0,3.2206,3.2262,3.2096,3.2151,2409500.0
2009-06-15 14:00:00,5.83,5.89,5.82,5.89,3149600.0,3.2206,3.2538,3.2151,3.2538,3149600.0
2009-06-15 14:30:00,5.89,5.89,5.85,5.87,2735800.0,3.2538,3.2538,3.2317,3.2427,2735800.0
2009-06-15 15:00:00,5.88,5.92,5.86,5.9,4150000.0,3.2483,3.2704,3.2372,3.2593,4150000.0
2009-06-15 15:30:00,5.91,5.96,5.9,5.93,6555900.0,3.2648,3.2925,3.2593,3.2759,6555900.0
2009-06-16 09:30:00,5.94,5.95,5.81,5.83,7977600.0,3.2814,3.2869,3.2096,3.2206,7977600.0
2009-06-16 10:00:00,5.83,5.83,5.65,5.71,10681400.0,3.2206,3.2206,3.1212,3.1544,10681400.0
2009-06-16 10:30:00,5.71,5.74,5.68,5.71,5615600.0,3.1544,3.1709,3.1378,3.1544,5615600.0
2009-06-16 11:00:00,5.71,5.79,5.71,5.78,3998100.0,3.1544,3.1986,3.1544,3.193,3998100.0
2009-06-16 11:30:00,5.78,5.8,5.72,5.73,3053200.0,3.193,3.2041,3.1599,3.1654,3053200.0
2009-06-16 12:00:00,5.72,5.78,5.72,5.72,3095900.0,3.1599,3.193,3.1599,3.1599,3095900.0
2009-06-16 12:30:00,5.72,5.73,5.56,5.6,9396400.0,3.1599,3.1654,3.0715,3.0936,9396400.0
2009-06-16 13:00:00,5.59,5.61,5.52,5.55,7138900.0,3.0881,3.0991,3.0494,3.066,7138900.0
2009-06-16 13:30:00,5.55,5.68,5.53,5.67,6149500.0,3.066,3.1378,3.0549,3.1323,6149500.0
2009-06-16 14:00:00,5.66,5.68,5.56,5.66,6567700.0,3.1267,3.1378,3.0715,3.1267,6567700.0
2009-06-16 14:30:00,5.67,5.73,5.62,5.69,7671000.0,3.1323,3.1654,3.1046,3.1433,7671000.0
2009-06-16 15:00:00,5.69,5.74,5.67,5.72,4159400.0,3.1433,3.1709,3.1323,3.1599,4159400.0
2009-06-16 15:30:00,5.71,5.75,5.64,5.66,8683800.0,3.1544,3.1765,3.1157,3.1267,8683800.0
2009-06-17 09:30:00,5.64,5.69,5.37,5.44,18139100.0,3.1157,3.1433,2.9665,3.0052,18139100.0
2009-06-17 10:00:00,5.44,5.48,5.34,5.43,8289800.0,3.0052,3.0273,2.95,2.9997,8289800.0
2009-06-17 10:30:00,5.43,5.44,5.3,5.41,8062700.0,2.9997,3.0052,2.9279,2.9886,8062700.0
2009-06-17 11:00:00,5.41,5.58,5.38,5.57,6580100.0,2.9886,3.0825,2.9721,3.077,6580100.0
2009-06-17 11:30:00,5.56,5.61,5.53,5.57,5769100.0,3.0715,3.0991,3.0549,3.077,5769100.0
2009-06-17 12:00:00,5.56,5.72,5.55,5.68,5226100.0,3.0715,3.1599,3.066,3.1378,5226100.0
2009-06-17 12:30:00,5.68,5.72,5.61,5.63,3415500.0,3.1378,3.1599,3.0991,3.1102,3415500.0
2009-06-17 13:00:00,5.64,5.74,5.62,5.72,2915100.0,3.1157,3.1709,3.1046,3.1599,2915100.0
2009-06-17 13:30:00,5.73,5.85,5.72,5.77,7067600.0,3.1654,3.2317,3.1599,3.1875,7067600.0
2009-06-17 14:00:00,5.78,5.79,5.71,5.79,3233200.0,3.193,3.1986,3.1544,3.1986,3233200.0
2009-06-17 14:30:00,5.79,5.79,5.66,5.75,4562800.0,3.1986,3.1986,3.1267,3.1765,4562800.0
2009-06-17 15:00:00,5.74,5.79,5.72,5.72,5059300.0,3.1709,3.1986,3.1599,3.1599,5059300.0
2009-06-17 15:30:00,5.72,5.76,5.69,5.71,7261800.0,3.1599,3.182,3.1433,3.1544,7261800.0
2009-06-18 09:30:00,5.78,5.78,5.52,5.72,10742100.0,3.193,3.193,3.0494,3.1599,10742100.0
2009-06-18 10:00:00,5.72,5.81,5.66,5.68,7880300.0,3.1599,3.2096,3.1267,3.1378,7880300.0
2009-06-18 10:30:00,5.69,5.7,5.58,5.6,4407000.0,3.1433,3.1488,3.0825,3.0936,4407000.0
2009-06-18 11:00:00,5.6,5.74,5.59,5.69,4220700.0,3.0936,3.1709,3.0881,3.1433,4220700.0
2009-06-18 11:30:00,5.69,5.69,5.64,5.67,3104900.0,3.1433,3.1433,3.1157,3.1323,3104900.0
2009-06-18 12:00:00,5.67,5.68,5.62,5.66,5119400.0,3.1323,3.1378,3.1046,3.1267,5119400.0
2009-06-18 12:30:00,5.65,5.69,5.63,5.68,1977700.0,3.1212,3.1433,3.1102,3.1378,1977700.0
2009-06-18 13:00:00,5.69,5.7,5.65,5.68,1578900.0,3.1433,3.1488,3.1212,3.1378,1578900.0
2009-06-18 13:30:00,5.68,5.7,5.65,5.68,1525100.0,3.1378,3.1488,3.1212,3.1378,1525100.0
2009-06-18 14:00:00,5.68,5.73,5.67,5.69,2464900.0,3.1378,3.1654,3.1323,3.1433,2464900.0
2009-06-18 14:30:00,5.68,5.7,5.65,5.65,2456400.0,3.1378,3.1488,3.1212,3.1212,2456400.0
2009-06-18 15:00:00,5.65,5.7,5.65,5.7,2231500.0,3.1212,3.1488,3.1212,3.1488,2231500.0
2009-06-18 15:30:00,5.69,5.72,5.64,5.66,7671300.0,3.1433,3.1599,3.1157,3.1267,7671300.0
2009-06-19 09:30:00,5.73,5.8,5.69,5.74,12417000.0,3.1654,3.2041,3.1433,3.1709,12417000.0
2009-06-19 10:00:00,5.74,5.78,5.72,5.78,3821700.0,3.1709,3.193,3.1599,3.193,3821700.0
2009-06-19 10:30:00,5.78,5.85,5.77,5.83,4734000.0,3.193,3.2317,3.1875,3.2206,4734000.0
2009-06-19 11:00:00,5.84,5.87,5.82,5.84,3944300.0,3.2262,3.2427,3.2151,3.2262,3944300.0
2009-06-19 11:30:00,5.84,5.88,5.83,5.85,3148300.0,3.2262,3.2483,3.2206,3.2317,3148300.0
2009-06-19 12:00:00,5.85,5.87,5.79,5.79,2087200.0,3.2317,3.2427,3.1986,3.1986,2087200.0
2009-06-19 12:30:00,5.79,5.82,5.78,5.79,2063600.0,3.1986,3.2151,3.193,3.1986,2063600.0
2009-06-19 13:00:00,5.79,5.8,5.76,5.78,1885100.0,3.1986,3.2041,3.182,3.193,1885100.0
2009-06-19 13:30:00,5.77,5.8,5.7,5.75,3275600.0,3.1875,3.2041,3.1488,3.1765,3275600.0
2009-06-19 14:00:00,5.75,5.77,5.7,5.72,2783200.0,3.1765,3.1875,3.1488,3.1599,2783200.0
2009-06-19 14:30:00,5.71,5.77,5.7,5.76,3228800.0,3.1544,3.1875,3.1488,3.182,3228800.0
2009-06-19 15:00:00,5.75,5.96,5.75,5.87,9397800.0,3.1765,3.2925,3.1765,3.2427,9397800.0
2009-06-19 15:30:00,5.87,5.88,5.72,5.75,8689200.0,3.2427,3.2483,3.1599,3.1765,8689200.0
2009-06-22 09:30:00,5.66,5.79,5.49,5.53,13268400.0,3.1267,3.1986,3.0328,3.0549,13268400.0
2009-06-22 10:00:00,5.53,5.59,5.51,5.55,4525400.0,3.0549,3.0881,3.0439,3.066,4525400.0
2009-06-22 10:30:00,5.54,5.55,5.51,5.51,3929100.0,3.0604,3.066,3.0439,3.0439,3929100.0
2009-06-22 11:00:00,5.52,5.57,5.46,5.52,4070500.0,3.0494,3.077,3.0163,3.0494,4070500.0
2009-06-22 11:30:00,5.52,5.53,5.43,5.43,4529000.0,3.0494,3.0549,2.9997,2.9997,4529000.0
2009-06-22 12:00:00,5.43,5.47,5.42,5.47,2488000.0,2.9997,3.0218,2.9942,3.0218,2488000.0
2009-06-22 12:30:00,5.46,5.47,5.41,5.42,1559800.0,3.0163,3.0218,2.9886,2.9942,1559800.0
2009-06-22 13:00:00,5.42,5.43,5.4,5.4,2497100.0,2.9942,2.9997,2.9831,2.9831,2497100.0
2009-06-22 13:30:00,5.41,5.44,5.38,5.43,3821900.0,2.9886,3.0052,2.9721,2.9997,3821900.0
2009-06-22 14:00:00,5.43,5.44,5.4,5.4,1453300.0,2.9997,3.0052,2.9831,2.9831,1453300.0
2009-06-22 14:30:00,5.4,5.46,5.39,5.45,2104100.0,2.9831,3.0163,2.9776,3.0107,2104100.0
2009-06-22 15:00:00,5.45,5.49,5.42,5.45,4270200.0,3.0107,3.0328,2.9942,3.0107,4270200.0
2009-06-22 15:30:00,5.45,5.47,5.37,5.38,6471000.0,3.0107,3.0218,2.9665,2.9721,6471000.0
2009-06-23 09:30:00,5.43,5.45,5.21,5.37,9474000.0,2.9997,3.0107,2.8781,2.9665,9474000.0
2009-06-23 10:00:00,5.37,5.46,5.3,5.4,8501200.0,2.9665,3.0163,2.9279,2.9831,8501200.0
2009-06-23 10:30:00,5.4,5.57,5.4,5.55,8444000.0,2.9831,3.077,2.9831,3.066,8444000.0
2009-06-23 11:00:00,5.55,5.55,5.4,5.42,4849000.0,3.066,3.066,2.9831,2.9942,4849000.0
2009-06-23 11:30:00,5.41,5.47,5.4,5.45,2925100.0,2.9886,3.0218,2.9831,3.0107,2925100.0
2009-06-23 12:00:00,5.46,5.54,5.45,5.5,3565900.0,3.0163,3.0604,3.0107,3.0383,3565900.0
2009-06-23 12:30:00,5.51,5.55,5.5,5.51,2088200.0,3.0439,3.066,3.0383,3.0439,2088200.0
2009-06-23 13:00:00,5.51,5.54,5.48,5.51,2342700.0,3.0439,3.0604,3.0273,3.0439,2342700.0
2009-06-23 13:30:00,5.5,5.52,5.45,5.47,2044600.0,3.0383,3.0494,3.0107,3.0218,2044600.0
2009-06-23 14:00:00,5.47,5.53,5.45,5.52,2667000.0,3.0218,3.0549,3.0107,3.0494,2667000.0
2009-06-23 14:30:00,5.52,5.55,5.52,5.53,2726400.0,3.0494,3.066,3.0494,3.0549,2726400.0
2009-06-23 15:00:00,5.53,5.59,5.51,5.59,3934800.0,3.0549,3.0881,3.0439,3.0881,3934800.0
2009-06-23 15:30:00,5.58,5.58,5.53,5.54,5136300.0,3.0825,3.0825,3.0549,3.0604,5136300.0
2009-06-24 09:30:00,5.67,5.77,5.58,5.71,9583600.0,3.1323,3.1875,3.0825,3.1544,9583600.0
2009-06-24 10:00:00,5.71,5.8,5.69,5.74,8889600.0,3.1544,3.2041,3.1433,3.1709,8889600.0
2009-06-24 10:30:00,5.75,5.9,5.74,5.86,9889200.0,3.1765,3.2593,3.1709,3.2372,9889200.0
2009-06-24 11:00:00,5.85,5.86,5.78,5.82,4743800.0,3.2317,3.2372,3.193,3.2151,4743800.0
2009-06-24 11:30:00,5.82,5.85,5.77,5.82,2087400.0,3.2151,3.2317,3.1875,3.2151,2087400.0
2009-06-24 12:00:00,5.82,5.83,5.77,5.79,1237200.0,3.2151,3.2206,3.1875,3.1986,1237200.0
2009-06-24 12:30:00,5.8,5.83,5.76,5.77,2455200.0,3.2041,3.2206,3.182,3.1875,2455200.0
2009-06-24 13:00:00,5.77,5.82,5.76,5.77,2126300.0,3.1875,3.2151,3.182,3.1875,2126300.0
2009-06-24 13:30:00,5.77,5.79,5.73,5.74,2684700.0,3.1875,3.1986,3.1654,3.1709,2684700.0
2009-06-24 14:00:00,5.74,5.78,5.67,5.68,3888000.0,3.1709,3.193,3.1323,3.1378,3888000.0
2009-06-24 14:30:00,5.69,5.71,5.56,5.62,6805000.0,3.1433,3.1544,3.0715,3.1046,6805000.0
2009-06-24 15:00:00,5.62,5.65,5.51,5.63,6418000.0,3.1046,3.1212,3.0439,3.1102,6418000.0
2009-06-24 15:30:00,5.63,5.65,5.58,5.64,6040100.0,3.1102,3.1212,3.0825,3.1157,6040100.0
2009-06-25 09:30:00,5.56,5.62,5.37,5.58,12879500.0,3.0715,3.1046,2.9665,3.0825,12879500.0
2009-06-25 10:00:00,5.58,5.73,5.57,5.69,7889400.0,3.0825,3.1654,3.077,3.1433,7889400.0
2009-06-25 10:30:00,5.68,5.69,5.59,5.63,3204600.0,3.1378,3.1433,3.0881,3.1102,3204600.0
2009-06-25 11:00:00,5.64,5.67,5.59,5.67,3594900.0,3.1157,3.1323,3.0881,3.1323,3594900.0
2009-06-25 11:30:00,5.67,5.75,5.64,5.73,5301600.0,3.1323,3.1765,3.1157,3.1654,5301600.0
2009-06-25 12:00:00,5.73,5.74,5.65,5.66,2853100.0,3.1654,3.1709,3.1212,3.1267,2853100.0
2009-06-25 12:30:00,5.66,5.67,5.63,5.64,1625100.0,3.1267,3.1323,3.1102,3.1157,1625100.0
2009-06-25 13:00:00,5.63,5.7,5.63,5.66,2096000.0,3.1102,3.1488,3.1102,3.1267,2096000.0
2009-06-25 13:30:00,5.66,5.67,5.53,5.63,5438700.0,3.1267,3.1323,3.0549,3.1102,5438700.0
2009-06-25 14:00:00,5.63,5.64,5.58,5.6,2973300.0,3.1102,3.1157,3.0825,3.0936,2973300.0
2009-06-25 14:30:00,5.61,5.69,5.6,5.65,4371300.0,3.0991,3.1433,3.0936,3.1212,4371300.0
2009-06-25 15:00:00,5.65,5.69,5.62,5.67,3027800.0,3.1212,3.1433,3.1046,3.1323,3027800.0
2009-06-25 15:30:00,5.68,5.69,5.62,5.68,5483700.0,3.1378,3.1433,3.1046,3.1378,5483700.0
2009-06-26 09:30:00,5.66,5.79,5.55,5.76,10270800.0,3.1267,3.1986,3.066,3.182,10270800.0
2009-06-26 10:00:00,5.76,5.8,5.73,5.75,5361000.0,3.182,3.2041,3.1654,3.1765,5361000.0
2009-06-26 10:30:00,5.75,5.76,5.69,5.69,2935200.0,3.1765,3.182,3.1433,3.1433,2935200.0
2009-06-26 11:00:00,5.69,5.7,5.65,5.66,2811400.0,3.1433,3.1488,3.1212,3.1267,2811400.0
2009-06-26 11:30:00,5.66,5.7,5.65,5.66,2864100.0,3.1267,3.1488,3.1212,3.1267,2864100.0
2009-06-26 12:00:00,5.67,5.67,5.62,5.65,1857900.0,3.1323,3.1323,3.1046,3.1212,1857900.0
2009-06-26 12:30:00,5.64,5.7,5.62,5.69,2624800.0,3.1157,3.1488,3.1046,3.1433,2624800.0
2009-06-26 13:00:00,5.69,5.73,5.68,5.7,2866600.0,3.1433,3.1654,3.1378,3.1488,2866600.0
2009-06-26 13:30:00,5.71,5.72,5.67,5.67,2077500.0,3.1544,3.1599,3.1323,3.1323,2077500.0
2009-06-26 14:00:00,5.66,5.68,5.64,5.65,2449400.0,3.1267,3.1378,3.1157,3.1212,2449400.0
2009-06-26 14:30:00,5.64,5.68,5.61,5.66,3174700.0,3.1157,3.1378,3.0991,3.1267,3174700.0
2009-06-26 15:00:00,5.66,5.71,5.64,5.69,3811400.0,3.1267,3.1544,3.1157,3.1433,3811400.0
2009-06-26 15:30:00,5.69,5.71,5.61,5.62,9991900.0,3.1433,3.1544,3.0991,3.1046,9991900.0
2009-06-29 09:30:00,5.64,5.7,5.6,5.67,7416600.0,3.1157,3.1488,3.0936,3.1323,7416600.0
2009-06-29 10:00:00,5.67,5.79,5.65,5.77,6182900.0,3.1323,3.1986,3.1212,3.1875,6182900.0
2009-06-29 10:30:00,5.78,5.82,5.75,5.79,6299700.0,3.193,3.2151,3.1765,3.1986,6299700.0
2009-06-29 11:00:00,5.79,5.8,5.75,5.78,2394600.0,3.1986,3.2041,3.1765,3.193,2394600.0
2009-06-29 11:30:00,5.78,5.8,5.76,5.78,3642900.0,3.193,3.2041,3.182,3.193,3642900.0
2009-06-29 12:00:00,5.79,5.82,5.78,5.81,2348500.0,3.1986,3.2151,3.193,3.2096,2348500.0
2009-06-29 12:30:00,5.81,5.84,5.73,5.77,4742200.0,3.2096,3.2262,3.1654,3.1875,4742200.0
2009-06-29 13:00:00,5.77,5.87,5.76,5.85,5447600.0,3.1875,3.2427,3.182,3.2317,5447600.0
2009-06-29 13:30:00,5.85,5.9,5.84,5.88,4714800.0,3.2317,3.2593,3.2262,3.2483,4714800.0
2009-06-29 14:00:00,5.88,5.89,5.84,5.85,2407500.0,3.2483,3.2538,3.2262,3.2317,2407500.0
2009-06-29 14:30:00,5.85,5.88,5.85,5.86,1873700.0,3.2317,3.2483,3.2317,3.2372,1873700.0
2009-06-29 15:00:00,5.86,5.96,5.86,5.92,8452800.0,3.2372,3.2925,3.2372,3.2704,8452800.0
2009-06-29 15:30:00,5.92,5.93,5.75,5.79,15504300.0,3.2704,3.2759,3.1765,3.1986,15504300.0
2009-06-30 09:30:00,5.96,6.16,5.94,6.14,18253700.0,3.2925,3.4029,3.2814,3.3919,18253700.0
2009-06-30 10:00:00,6.14,6.15,5.95,6.01,12361200.0,3.3919,3.3974,3.2869,3.3201,12361200.0
2009-06-30 10:30:00,6.01,6.01,5.92,5.95,6681200.0,3.3201,3.3201,3.2704,3.2869,6681200.0
2009-06-30 11:00:00,5.95,5.95,5.86,5.92,5465500.0,3.2869,3.2869,3.2372,3.2704,5465500.0
2009-06-30 11:30:00,5.91,5.93,5.87,5.89,3947300.0,3.2648,3.2759,3.2427,3.2538,3947300.0
2009-06-30 12:00:00,5.9,5.96,5.88,5.95,2994800.0,3.2593,3.2925,3.2483,3.2869,2994800.0
2009-06-30 12:30:00,5.95,6.01,5.94,5.99,2564600.0,3.2869,3.3201,3.2814,3.309,2564600.0
2009-06-30 13:00:00,5.99,6.02,5.98,5.98,3410200.0,3.309,3.3256,3.3035,3.3035,3410200.0
2009-06-30 13:30:00,5.99,5.99,5.92,5.92,2433100.0,3.309,3.309,3.2704,3.2704,2433100.0
2009-06-30 14:00:00,5.92,6.0,5.91,5.99,3651800.0,3.2704,3.3146,3.2648,3.309,3651800.0
2009-06-30 14:30:00,5.99,6.05,5.97,6.03,4911000.0,3.309,3.3422,3.298,3.3311,4911000.0
2009-06-30 15:00:00,6.02,6.03,5.97,6.01,3767500.0,3.3256,3.3311,3.298,3.3201,3767500.0
2009-06-30 15:30:00,6.02,6.07,6.01,6.06,10124400.0,3.3256,3.3532,3.3201,3.3477,10124400.0
2009-07-01 09:30:00,6.13,6.15,6.05,6.13,11613100.0,3.3864,3.3974,3.3422,3.3864,11613100.0
2009-07-01 10:00:00,6.13,6.14,6.06,6.13,6482400.0,3.3864,3.3919,3.3477,3.3864,6482400.0
2009-07-01 10:30:00,6.13,6.13,6.1,6.11,4487500.0,3.3864,3.3864,3.3698,3.3753,4487500.0
2009-07-01 11:00:00,6.11,6.15,6.1,6.11,4970800.0,3.3753,3.3974,3.3698,3.3753,4970800.0
2009-07-01 11:30:00,6.11,6.14,6.09,6.14,3060600.0,3.3753,3.3919,3.3643,3.3919,3060600.0
2009-07-01 12:00:00,6.14,6.25,6.13,6.15,17829500.0,3.3919,3.4527,3.3864,3.3974,17829500.0
2009-07-01 12:30:00,6.15,6.22,6.11,6.11,7075300.0,3.3974,3.4361,3.3753,3.3753,7075300.0
2009-07-01 13:00:00,6.11,6.15,6.1,6.13,4243800.0,3.3753,3.3974,3.3698,3.3864,4243800.0
2009-07-01 13:30:00,6.13,6.14,6.07,6.08,6655000.0,3.3864,3.3919,3.3532,3.3588,6655000.0
2009-07-01 14:00:00,6.09,6.1,6.03,6.06,6046200.0,3.3643,3.3698,3.3311,3.3477,6046200.0
2009-07-01 14:30:00,6.06,6.08,6.05,6.08,2272600.0,3.3477,3.3588,3.3422,3.3588,2272600.0
2009-07-01 15:00:00,6.07,6.08,6.03,6.03,4038600.0,3.3532,3.3588,3.3311,3.3311,4038600.0
2009-07-01 15:30:00,6.03,6.04,5.89,5.92,14129200.0,3.3311,3.3367,3.2538,3.2704,14129200.0
2009-07-02 09:30:00,5.83,5.88,5.55,5.81,15161500.0,3.2206,3.2483,3.066,3.2096,15161500.0
2009-07-02 10:00:00,5.81,5.87,5.78,5.84,6407800.0,3.2096,3.2427,3.193,3.2262,6407800.0
2009-07-02 10:30:00,5.84,5.89,5.82,5.88,3777600.0,3.2262,3.2538,3.2151,3.2483,3777600.0
2009-07-02 11:00:00,5.88,5.9,5.85,5.87,3994500.0,3.2483,3.2593,3.2317,3.2427,3994500.0
2009-07-02 11:30:00,5.87,5.87,5.81,5.86,3417000.0,3.2427,3.2427,3.2096,3.2372,3417000.0
2009-07-02 12:00:00,5.85,5.94,5.84,5.92,4517700.0,3.2317,3.2814,3.2262,3.2704,4517700.0
2009-07-02 12:30:00,5.92,5.95,5.9,5.95,1784100.0,3.2704,3.2869,3.2593,3.2869,1784100.0
2009-07-02 13:00:00,5.94,5.97,5.92,5.96,4372200.0,3.2814,3.298,3.2704,3.2925,4372200.0
2009-07-02 13:30:00,5.96,6.01,5.95,5.98,4581400.0,3.2925,3.3201,3.2869,3.3035,4581400.0
2009-07-02 14:00:00,5.98,6.08,5.96,6.01,7656400.0,3.3035,3.3588,3.2925,3.3201,7656400.0
2009-07-02 14:30:00,6.01,6.04,5.99,6.04,2944500.0,3.3201,3.3367,3.309,3.3367,2944500.0
2009-07-02 15:00:00,6.03,6.05,5.95,5.97,4805500.0,3.3311,3.3422,3.2869,3.298,4805500.0
2009-07-02 15:30:00,5.97,5.98,5.92,5.95,7623300.0,3.298,3.3035,3.2704,3.2869,7623300.0
2009-07-06 09:30:00,5.87,6.04,5.83,6.01,8438900.0,3.2427,3.3367,3.2206,3.3201,8438900.0
2009-07-06 10:00:00,6.02,6.05,5.97,6.01,3854400.0,3.3256,3.3422,3.298,3.3201,3854400.0
2009-07-06 10:30:00,6.0,6.01,5.83,5.86,7521200.0,3.3146,3.3201,3.2206,3.2372,7521200.0
2009-07-06 11:00:00,5.86,5.92,5.82,5.89,5226400.0,3.2372,3.2704,3.2151,3.2538,5226400.0
2009-07-06 11:30:00,5.9,5.9,5.78,5.81,5430800.0,3.2593,3.2593,3.193,3.2096,5430800.0
2009-07-06 12:00:00,5.81,5.85,5.79,5.79,4249500.0,3.2096,3.2317,3.1986,3.1986,4249500.0
2009-07-06 12:30:00,5.79,5.81,5.76,5.79,4070500.0,3.1986,3.2096,3.182,3.1986,4070500.0
2009-07-06 13:00:00,5.79,5.86,5.78,5.83,3859100.0,3.1986,3.2372,3.193,3.2206,3859100.0
2009-07-06 13:30:00,5.83,5.83,5.76,5.78,3584100.0,3.2206,3.2206,3.182,3.193,3584100.0
2009-07-06 14:00:00,5.78,5.81,5.72,5.75,5927900.0,3.193,3.2096,3.1599,3.1765,5927900.0
2009-07-06 14:30:00,5.76,5.78,5.71,5.73,4028200.0,3.182,3.193,3.1544,3.1654,4028200.0
2009-07-06 15:00:00,5.73,5.76,5.68,5.74,6844500.0,3.1654,3.182,3.1378,3.1709,6844500.0
2009-07-06 15:30:00,5.73,5.76,5.68,5.75,8567300.0,3.1654,3.182,3.1378,3.1765,8567300.0
2009-07-07 09:30:00,5.74,5.75,5.55,5.63,11324800.0,3.1709,3.1765,3.066,3.1102,11324800.0
2009-07-07 10:00:00,5.63,5.68,5.6,5.65,5099300.0,3.1102,3.1378,3.0936,3.1212,5099300.0
2009-07-07 10:30:00,5.65,5.7,5.62,5.66,3974600.0,3.1212,3.1488,3.1046,3.1267,3974600.0
2009-07-07 11:00:00,5.66,5.72,5.65,5.66,3713100.0,3.1267,3.1599,3.1212,3.1267,3713100.0
2009-07-07 11:30:00,5.66,5.69,5.61,5.64,4832800.0,3.1267,3.1433,3.0991,3.1157,4832800.0
2009-07-07 12:00:00,5.63,5.64,5.57,5.58,3548500.0,3.1102,3.1157,3.077,3.0825,3548500.0
2009-07-07 12:30:00,5.58,5.62,5.56,5.59,5431300.0,3.0825,3.1046,3.0715,3.0881,5431300.0
2009-07-07 13:00:00,5.58,5.67,5.58,5.64,4566400.0,3.0825,3.1323,3.0825,3.1157,4566400.0
2009-07-07 13:30:00,5.64,5.68,5.6,5.61,2696100.0,3.1157,3.1378,3.0936,3.0991,2696100.0
2009-07-07 14:00:00,5.62,5.66,5.59,5.65,5088400.0,3.1046,3.1267,3.0881,3.1212,5088400.0
2009-07-07 14:30:00,5.65,5.66,5.58,5.61,4115500.0,3.1212,3.1267,3.0825,3.0991,4115500.0
2009-07-07 15:00:00,5.61,5.61,5.57,5.6,4271200.0,3.0991,3.0991,3.077,3.0936,4271200.0
2009-07-07 15:30:00,5.6,5.61,5.51,5.53,8420600.0,3.0936,3.0991,3.0439,3.0549,8420600.0
2009-07-08 09:30:00,5.55,5.61,5.45,5.53,8279500.0,3.066,3.0991,3.0107,3.0549,8279500.0
2009-07-08 10:00:00,5.53,5.58,5.51,5.57,2746900.0,3.0549,3.0825,3.0439,3.077,2746900.0
2009-07-08 10:30:00,5.58,5.58,5.51,5.52,2384500.0,3.0825,3.0825,3.0439,3.0494,2384500.0
2009-07-08 11:00:00,5.51,5.53,5.42,5.44,5054400.0,3.0439,3.0549,2.9942,3.0052,5054400.0
2009-07-08 11:30:00,5.45,5.45,5.28,5.31,8593100.0,3.0107,3.0107,2.9168,2.9334,8593100.0
2009-07-08 12:00:00,5.31,5.31,5.26,5.28,6202900.0,2.9334,2.9334,2.9058,2.9168,6202900.0
2009-07-08 12:30:00,5.27,5.33,5.24,5.32,5484600.0,2.9113,2.9444,2.8947,2.9389,5484600.0
2009-07-08 13:00:00,5.32,5.44,5.32,5.44,3766500.0,2.9389,3.0052,2.9389,3.0052,3766500.0
2009-07-08 13:30:00,5.44,5.44,5.32,5.33,3445900.0,3.0052,3.0052,2.9389,2.9444,3445900.0
2009-07-08 14:00:00,5.33,5.35,5.27,5.28,3261400.0,2.9444,2.9555,2.9113,2.9168,3261400.0
2009-07-08 14:30:00,5.28,5.34,5.25,5.34,3949900.0,2.9168,2.95,2.9002,2.95,3949900.0
2009-07-08 15:00:00,5.34,5.35,5.3,5.33,3956000.0,2.95,2.9555,2.9279,2.9444,3956000.0
2009-07-08 15:30:00,5.33,5.41,5.32,5.35,7874500.0,2.9444,2.9886,2.9389,2.9555,7874500.0
2009-07-09 09:30:00,5.46,5.51,5.32,5.44,7340000.0,3.0163,3.0439,2.9389,3.0052,7340000.0
2009-07-09 10:00:00,5.43,5.5,5.42,5.45,3489000.0,2.9997,3.0383,2.9942,3.0107,3489000.0
2009-07-09 10:30:00,5.45,5.5,5.44,5.49,2587700.0,3.0107,3.0383,3.0052,3.0328,2587700.0
2009-07-09 11:00:00,5.48,5.5,5.4,5.45,3680100.0,3.0273,3.0383,2.9831,3.0107,3680100.0
2009-07-09 11:30:00,5.45,5.58,5.43,5.56,6296300.0,3.0107,3.0825,2.9997,3.0715,6296300.0
2009-07-09 12:00:00,5.56,5.65,5.53,5.62,5376900.0,3.0715,3.1212,3.0549,3.1046,5376900.0
2009-07-09 12:30:00,5.62,5.63,5.57,5.63,2236700.0,3.1046,3.1102,3.077,3.1102,2236700.0
2009-07-09 13:00:00,5.63,5.68,5.59,5.64,4486600.0,3.1102,3.1378,3.0881,3.1157,4486600.0
2009-07-09 13:30:00,5.64,5.66,5.6,5.63,1915800.0,3.1157,3.1267,3.0936,3.1102,1915800.0
2009-07-09 14:00:00,5.63,5.71,5.61,5.7,4399600.0,3.1102,3.1544,3.0991,3.1488,4399600.0
2009-07-09 14:30:00,5.7,5.76,5.69,5.7,7053100.0,3.1488,3.182,3.1433,3.1488,7053100.0
2009-07-09 15:00:00,5.7,5.71,5.64,5.66,4836200.0,3.1488,3.1544,3.1157,3.1267,4836200.0
2009-07-09 15:30:00,5.66,5.67,5.61,5.63,4955800.0,3.1267,3.1323,3.0991,3.1102,4955800.0
2009-07-10 09:30:00,5.56,5.74,5.52,5.66,9736400.0,3.0715,3.1709,3.0494,3.1267,9736400.0
2009-07-10 10:00:00,5.52,5.75,5.52,5.74,5000900.0,3.0494,3.1765,3.0494,3.1709,5000900.0
2009-07-10 10:30:00,5.73,5.74,5.65,5.65,2945900.0,3.1654,3.1709,3.1212,3.1212,2945900.0
2009-07-10 11:00:00,5.65,5.66,5.57,5.6,3306200.0,3.1212,3.1267,3.077,3.0936,3306200.0
2009-07-10 11:30:00,5.6,5.63,5.56,5.59,2797600.0,3.0936,3.1102,3.0715,3.0881,2797600.0
2009-07-10 12:00:00,5.59,5.62,5.58,5.59,2184100.0,3.0881,3.1046,3.0825,3.0881,2184100.0
2009-07-10 12:30:00,5.59,5.69,5.58,5.65,3783600.0,3.0881,3.1433,3.0825,3.1212,3783600.0
2009-07-10 13:00:00,5.64,5.68,5.64,5.67,2100400.0,3.1157,3.1378,3.1157,3.1323,2100400.0
2009-07-10 13:30:00,5.67,5.7,5.65,5.69,1696800.0,3.1323,3.1488,3.1212,3.1433,1696800.0
2009-07-10 14:00:00,5.69,5.72,5.66,5.71,2605500.0,3.1433,3.1599,3.1267,3.1544,2605500.0
2009-07-10 14:30:00,5.71,5.73,5.7,5.71,2557200.0,3.1544,3.1654,3.1488,3.1544,2557200.0
2009-07-10 15:00:00,5.71,5.73,5.68,5.7,3267800.0,3.1544,3.1654,3.1378,3.1488,3267800.0
2009-07-10 15:30:00,5.7,5.73,5.68,5.7,4449700.0,3.1488,3.1654,3.1378,3.1488,4449700.0
2009-07-13 09:30:00,5.72,5.74,5.58,5.6,6601000.0,3.1599,3.1709,3.0825,3.0936,6601000.0
2009-07-13 10:00:00,5.59,5.65,5.51,5.65,5679800.0,3.0881,3.1212,3.0439,3.1212,5679800.0
2009-07-13 10:30:00,5.64,5.68,5.61,5.67,4704800.0,3.1157,3.1378,3.0991,3.1323,4704800.0
2009-07-13 11:00:00,5.67,5.71,5.64,5.68,3792000.0,3.1323,3.1544,3.1157,3.1378,3792000.0
2009-07-13 11:30:00,5.68,5.69,5.66,5.68,3082900.0,3.1378,3.1433,3.1267,3.1378,3082900.0
2009-07-13 12:00:00,5.67,5.68,5.63,5.67,1933100.0,3.1323,3.1378,3.1102,3.1323,1933100.0
2009-07-13 12:30:00,5.67,5.68,5.63,5.63,1780400.0,3.1323,3.1378,3.1102,3.1102,1780400.0
2009-07-13 13:00:00,5.64,5.66,5.63,5.65,2007700.0,3.1157,3.1267,3.1102,3.1212,2007700.0
2009-07-13 13:30:00,5.64,5.65,5.6,5.6,3373900.0,3.1157,3.1212,3.0936,3.0936,3373900.0
2009-07-13 14:00:00,5.61,5.64,5.58,5.62,1867500.0,3.0991,3.1157,3.0825,3.1046,1867500.0
2009-07-13 14:30:00,5.62,5.67,5.62,5.66,2016100.0,3.1046,3.1323,3.1046,3.1267,2016100.0
2009-07-13 15:00:00,5.66,5.67,5.64,5.65,3020900.0,3.1267,3.1323,3.1157,3.1212,3020900.0
2009-07-13 15:30:00,5.65,5.69,5.65,5.69,4372900.0,3.1212,3.1433,3.1212,3.1433,4372900.0
2009-07-14 09:30:00,5.69,5.69,5.6,5.64,5505500.0,3.1433,3.1433,3.0936,3.1157,5505500.0
2009-07-14 10:00:00,5.65,5.75,5.64,5.71,3877500.0,3.1212,3.1765,3.1157,3.1544,3877500.0
2009-07-14 10:30:00,5.71,5.72,5.61,5.63,4152100.0,3.1544,3.1599,3.0991,3.1102,4152100.0
2009-07-14 11:00:00,5.63,5.7,5.62,5.68,3526800.0,3.1102,3.1488,3.1046,3.1378,3526800.0
2009-07-14 11:30:00,5.69,5.76,5.68,5.72,4798700.0,3.1433,3.182,3.1378,3.1599,4798700.0
2009-07-14 12:00:00,5.73,5.74,5.69,5.7,4866500.0,3.1654,3.1709,3.1433,3.1488,4866500.0
2009-07-14 12:30:00,5.7,5.74,5.69,5.74,1769400.0,3.1488,3.1709,3.1433,3.1709,1769400.0
2009-07-14 13:00:00,5.74,5.75,5.72,5.74,2687300.0,3.1709,3.1765,3.1599,3.1709,2687300.0
2009-07-14 13:30:00,5.75,5.76,5.73,5.75,2944600.0,3.1765,3.182,3.1654,3.1765,2944600.0
2009-07-14 14:00:00,5.75,5.76,5.71,5.74,2246300.0,3.1765,3.182,3.1544,3.1709,2246300.0
2009-07-14 14:30:00,5.74,5.8,5.74,5.78,4163300.0,3.1709,3.2041,3.1709,3.193,4163300.0
2009-07-14 15:00:00,5.78,5.83,5.77,5.81,4514000.0,3.193,3.2206,3.1875,3.2096,4514000.0
2009-07-14 15:30:00,5.82,5.89,5.8,5.83,8367300.0,3.2151,3.2538,3.2041,3.2206,8367300.0
2009-07-15 09:30:00,5.98,6.05,5.91,6.01,11710900.0,3.3035,3.3422,3.2648,3.3201,11710900.0
2009-07-15 10:00:00,6.01,6.04,5.99,6.04,4912100.0,3.3201,3.3367,3.309,3.3367,4912100.0
2009-07-15 10:30:00,6.04,6.05,5.97,5.98,4467600.0,3.3367,3.3422,3.298,3.3035,4467600.0
2009-07-15 11:00:00,5.98,6.01,5.97,6.0,2624200.0,3.3035,3.3201,3.298,3.3146,2624200.0
2009-07-15 11:30:00,6.01,6.02,5.96,5.97,3485700.0,3.3201,3.3256,3.2925,3.298,3485700.0
2009-07-15 12:00:00,5.96,5.99,5.95,5.98,1972600.0,3.2925,3.309,3.2869,3.3035,1972600.0
2009-07-15 12:30:00,5.98,5.99,5.94,5.95,2228000.0,3.3035,3.309,3.2814,3.2869,2228000.0
2009-07-15 13:00:00,5.95,5.97,5.93,5.94,1965000.0,3.2869,3.298,3.2759,3.2814,1965000.0
2009-07-15 13:30:00,5.93,5.98,5.93,5.97,3515500.0,3.2759,3.3035,3.2759,3.298,3515500.0
2009-07-15 14:00:00,5.96,5.98,5.94,5.96,2458900.0,3.2925,3.3035,3.2814,3.2925,2458900.0
2009-07-15 14:30:00,5.96,6.02,5.95,6.02,3776100.0,3.2925,3.3256,3.2869,3.3256,3776100.0
2009-07-15 15:00:00,6.02,6.02,5.98,5.99,4955100.0,3.3256,3.3256,3.3035,3.309,4955100.0
2009-07-15 15:30:00,5.99,6.05,5.97,6.05,13362000.0,3.309,3.3422,3.298,3.3422,13362000.0
2009-07-16 09:30:00,5.98,6.01,5.89,5.98,6423400.0,3.3035,3.3201,3.2538,3.3035,6423400.0
2009-07-16 10:00:00,5.98,5.99,5.84,5.92,6899900.0,3.3035,3.309,3.2262,3.2704,6899900.0
2009-07-16 10:30:00,5.92,5.96,5.9,5.94,2539700.0,3.2704,3.2925,3.2593,3.2814,2539700.0
2009-07-16 11:00:00,5.94,5.95,5.91,5.91,1650400.0,3.2814,3.2869,3.2648,3.2648,1650400.0
2009-07-16 11:30:00,5.91,5.96,5.89,5.94,3517700.0,3.2648,3.2925,3.2538,3.2814,3517700.0
2009-07-16 12:00:00,5.94,5.98,5.94,5.96,2210000.0,3.2814,3.3035,3.2814,3.2925,2210000.0
2009-07-16 12:30:00,5.96,5.99,5.95,5.95,2504200.0,3.2925,3.309,3.2869,3.2869,2504200.0
2009-07-16 13:00:00,5.96,5.98,5.95,5.96,1459700.0,3.2925,3.3035,3.2869,3.2925,1459700.0
2009-07-16 13:30:00,5.96,6.04,5.96,6.04,6533300.0,3.2925,3.3367,3.2925,3.3367,6533300.0
2009-07-16 14:00:00,6.04,6.06,6.01,6.02,6674900.0,3.3367,3.3477,3.3201,3.3256,6674900.0
2009-07-16 14:30:00,6.01,6.09,6.01,6.09,3598100.0,3.3201,3.3643,3.3201,3.3643,3598100.0
2009-07-16 15:00:00,6.09,6.1,6.06,6.07,6250600.0,3.3643,3.3698,3.3477,3.3532,6250600.0
2009-07-16 15:30:00,6.07,6.14,6.05,6.14,13323000.0,3.3532,3.3919,3.3422,3.3919,13323000.0
2009-07-17 09:30:00,6.15,6.22,6.07,6.18,12497600.0,3.3974,3.4361,3.3532,3.414,12497600.0
2009-07-17 10:00:00,6.19,6.19,6.09,6.16,7392800.0,3.4195,3.4195,3.3643,3.4029,7392800.0
2009-07-17 10:30:00,6.16,6.17,6.05,6.1,5463700.0,3.4029,3.4085,3.3422,3.3698,5463700.0
2009-07-17 11:00:00,6.1,6.11,6.06,6.09,2849400.0,3.3698,3.3753,3.3477,3.3643,2849400.0
2009-07-17 11:30:00,6.09,6.1,6.03,6.03,4092600.0,3.3643,3.3698,3.3311,3.3311,4092600.0
2009-07-17 12:00:00,6.03,6.13,6.03,6.08,3870600.0,3.3311,3.3864,3.3311,3.3588,3870600.0
2009-07-17 12:30:00,6.08,6.11,6.06,6.07,1462000.0,3.3588,3.3753,3.3477,3.3532,1462000.0
2009-07-17 13:00:00,6.07,6.1,6.06,6.07,1769900.0,3.3532,3.3698,3.3477,3.3532,1769900.0
2009-07-17 13:30:00,6.08,6.13,6.07,6.1,3436800.0,3.3588,3.3864,3.3532,3.3698,3436800.0
2009-07-17 14:00:00,6.11,6.11,6.08,6.11,1448000.0,3.3753,3.3753,3.3588,3.3753,1448000.0
2009-07-17 14:30:00,6.1,6.13,6.1,6.11,3113100.0,3.3698,3.3864,3.3698,3.3753,3113100.0
2009-07-17 15:00:00,6.11,6.12,6.06,6.07,3825500.0,3.3753,3.3809,3.3477,3.3532,3825500.0
2009-07-17 15:30:00,6.07,6.14,6.05,6.13,8647200.0,3.3532,3.3919,3.3422,3.3864,8647200.0
2009-07-20 09:30:00,6.19,6.25,6.13,6.24,11953700.0,3.4195,3.4527,3.3864,3.4471,11953700.0
2009-07-20 10:00:00,6.24,6.3,6.22,6.28,10382000.0,3.4471,3.4803,3.4361,3.4692,10382000.0
2009-07-20 10:30:00,6.29,6.3,6.18,6.2,6012500.0,3.4748,3.4803,3.414,3.425,6012500.0
2009-07-20 11:00:00,6.2,6.23,6.18,6.23,4805000.0,3.425,3.4416,3.414,3.4416,4805000.0
2009-07-20 11:30:00,6.23,6.26,6.22,6.26,2558600.0,3.4416,3.4582,3.4361,3.4582,2558600.0
2009-07-20 12:00:00,6.26,6.27,6.23,6.26,2641800.0,3.4582,3.4637,3.4416,3.4582,2641800.0
2009-07-20 12:30:00,6.26,6.27,6.21,6.22,2292600.0,3.4582,3.4637,3.4306,3.4361,2292600.0
2009-07-20 13:00:00,6.23,6.25,6.19,6.2,1983600.0,3.4416,3.4527,3.4195,3.425,1983600.0
2009-07-20 13:30:00,6.2,6.25,6.19,6.23,2396300.0,3.425,3.4527,3.4195,3.4416,2396300.0
2009-07-20 14:00:00,6.24,6.26,6.2,6.2,3271200.0,3.4471,3.4582,3.425,3.425,3271200.0
2009-07-20 14:30:00,6.2,6.23,6.2,6.22,2152300.0,3.425,3.4416,3.425,3.4361,2152300.0
2009-07-20 15:00:00,6.21,6.27,6.21,6.22,4660200.0,3.4306,3.4637,3.4306,3.4361,4660200.0
2009-07-20 15:30:00,6.22,6.23,6.18,6.2,6912700.0,3.4361,3.4416,3.414,3.425,6912700.0
2009-07-21 09:30:00,6.27,6.3,6.2,6.26,9638400.0,3.4637,3.4803,3.425,3.4582,9638400.0
2009-07-21 10:00:00,6.25,6.27,6.17,6.19,6822500.0,3.4527,3.4637,3.4085,3.4195,6822500.0
2009-07-21 10:30:00,6.18,6.21,6.17,6.19,3257100.0,3.414,3.4306,3.4085,3.4195,3257100.0
2009-07-21 11:00:00,6.2,6.2,6.16,6.17,2339300.0,3.425,3.425,3.4029,3.4085,2339300.0
2009-07-21 11:30:00,6.17,6.17,6.05,6.05,5419200.0,3.4085,3.4085,3.3422,3.3422,5419200.0
2009-07-21 12:00:00,6.05,6.15,6.04,6.13,3991000.0,3.3422,3.3974,3.3367,3.3864,3991000.0
2009-07-21 12:30:00,6.13,6.15,6.09,6.12,2257300.0,3.3864,3.3974,3.3643,3.3809,2257300.0
2009-07-21 13:00:00,6.12,6.13,6.05,6.08,2915500.0,3.3809,3.3864,3.3422,3.3588,2915500.0
2009-07-21 13:30:00,6.08,6.1,6.06,6.07,2984400.0,3.3588,3.3698,3.3477,3.3532,2984400.0
2009-07-21 14:00:00,6.08,6.11,6.06,6.11,1836500.0,3.3588,3.3753,3.3477,3.3753,1836500.0
2009-07-21 14:30:00,6.11,6.2,6.1,6.19,5093900.0,3.3753,3.425,3.3698,3.4195,5093900.0
2009-07-21 15:00:00,6.19,6.2,6.17,6.19,2528300.0,3.4195,3.425,3.4085,3.4195,2528300.0
2009-07-21 15:30:00,6.19,6.2,6.15,6.2,5064700.0,3.4195,3.425,3.3974,3.425,5064700.0
2009-07-22 09:30:00,6.17,6.29,6.13,6.26,11262300.0,3.4085,3.4748,3.3864,3.4582,11262300.0
2009-07-22 10:00:00,6.27,6.31,6.25,6.26,7193400.0,3.4637,3.4858,3.4527,3.4582,7193400.0
2009-07-22 10:30:00,6.26,6.33,6.21,6.3,8676200.0,3.4582,3.4969,3.4306,3.4803,8676200.0
2009-07-22 11:00:00,6.31,6.35,6.28,6.29,6472800.0,3.4858,3.5079,3.4692,3.4748,6472800.0
2009-07-22 11:30:00,6.3,6.38,6.29,6.36,6858300.0,3.4803,3.5245,3.4748,3.5134,6858300.0
2009-07-22 12:00:00,6.37,6.4,6.34,6.39,4291800.0,3.519,3.5355,3.5024,3.53,4291800.0
2009-07-22 12:30:00,6.38,6.4,6.37,6.4,3104000.0,3.5245,3.5355,3.519,3.5355,3104000.0
2009-07-22 13:00:00,6.4,6.41,6.34,6.34,3058500.0,3.5355,3.5411,3.5024,3.5024,3058500.0
2009-07-22 13:30:00,6.34,6.45,6.34,6.45,8981200.0,3.5024,3.5632,3.5024,3.5632,8981200.0
2009-07-22 14:00:00,6.44,6.45,6.36,6.4,6215900.0,3.5576,3.5632,3.5134,3.5355,6215900.0
2009-07-22 14:30:00,6.4,6.43,6.39,6.4,3249500.0,3.5355,3.5521,3.53,3.5355,3249500.0
2009-07-22 15:00:00,6.4,6.48,6.39,6.47,8585300.0,3.5355,3.5797,3.53,3.5742,8585300.0
2009-07-22 15:30:00,6.48,6.48,6.37,6.38,11299200.0,3.5797,3.5797,3.519,3.5245,11299200.0
2009-07-23 09:30:00,6.94,6.99,6.65,6.86,51735600.0,3.8338,3.8615,3.6736,3.7896,51735600.0
2009-07-23 10:00:00,6.86,6.95,6.78,6.93,18446600.0,3.7896,3.8394,3.7455,3.8283,18446600.0
2009-07-23 10:30:00,6.92,7.05,6.92,7.02,29974300.0,3.8228,3.8946,3.8228,3.878,29974300.0
2009-07-23 11:00:00,7.02,7.04,6.97,7.01,16524600.0,3.878,3.8891,3.8504,3.8725,16524600.0
2009-07-23 11:30:00,7.0,7.05,6.98,6.99,11051600.0,3.867,3.8946,3.8559,3.8615,11051600.0
2009-07-23 12:00:00,7.0,7.02,6.99,7.0,7287400.0,3.867,3.878,3.8615,3.867,7287400.0
2009-07-23 12:30:00,6.99,7.1,6.99,7.08,13749000.0,3.8615,3.9222,3.8615,3.9112,13749000.0
2009-07-23 13:00:00,7.08,7.08,6.98,6.99,19365400.0,3.9112,3.9112,3.8559,3.8615,19365400.0
2009-07-23 13:30:00,6.99,7.02,6.87,6.89,11060800.0,3.8615,3.878,3.7952,3.8062,11060800.0
2009-07-23 14:00:00,6.89,7.0,6.85,6.99,12839700.0,3.8062,3.867,3.7841,3.8615,12839700.0
2009-07-23 14:30:00,6.98,7.0,6.92,6.97,8915600.0,3.8559,3.867,3.8228,3.8504,8915600.0
2009-07-23 15:00:00,6.97,7.03,6.96,7.02,12630500.0,3.8504,3.8836,3.8449,3.878,12630500.0
2009-07-23 15:30:00,7.02,7.03,6.85,6.98,18217700.0,3.878,3.8836,3.7841,3.8559,18217700.0
2009-07-24 09:30:00,6.88,6.92,6.75,6.76,16345900.0,3.8007,3.8228,3.7289,3.7344,16345900.0
2009-07-24 10:00:00,6.77,6.8,6.75,6.76,7017000.0,3.7399,3.7565,3.7289,3.7344,7017000.0
2009-07-24 10:30:00,6.77,6.81,6.71,6.72,7796400.0,3.7399,3.762,3.7068,3.7123,7796400.0
2009-07-24 11:00:00,6.72,6.81,6.7,6.75,6187700.0,3.7123,3.762,3.7013,3.7289,6187700.0
2009-07-24 11:30:00,6.76,6.82,6.75,6.82,3159500.0,3.7344,3.7676,3.7289,3.7676,3159500.0
2009-07-24 12:00:00,6.82,6.84,6.77,6.81,6571900.0,3.7676,3.7786,3.7399,3.762,6571900.0
2009-07-24 12:30:00,6.81,6.84,6.78,6.81,3753000.0,3.762,3.7786,3.7455,3.762,3753000.0
2009-07-24 13:00:00,6.81,6.87,6.8,6.85,4572600.0,3.762,3.7952,3.7565,3.7841,4572600.0
2009-07-24 13:30:00,6.85,6.89,6.85,6.88,3895800.0,3.7841,3.8062,3.7841,3.8007,3895800.0
2009-07-24 14:00:00,6.88,6.9,6.75,6.79,10108800.0,3.8007,3.8117,3.7289,3.751,10108800.0
2009-07-24 14:30:00,6.8,6.81,6.77,6.8,7526900.0,3.7565,3.762,3.7399,3.7565,7526900.0
2009-07-24 15:00:00,6.79,6.81,6.77,6.78,6752800.0,3.751,3.762,3.7399,3.7455,6752800.0
2009-07-24 15:30:00,6.78,6.79,6.72,6.79,10296000.0,3.7455,3.751,3.7123,3.751,10296000.0
2009-07-27 09:30:00,6.84,6.85,6.72,6.79,7881000.0,3.7786,3.7841,3.7123,3.751,7881000.0
2009-07-27 10:00:00,6.79,6.94,6.79,6.94,9641700.0,3.751,3.8338,3.751,3.8338,9641700.0
2009-07-27 10:30:00,6.94,6.95,6.87,6.91,6531800.0,3.8338,3.8394,3.7952,3.8173,6531800.0
2009-07-27 11:00:00,6.91,7.0,6.9,6.99,5174700.0,3.8173,3.867,3.8117,3.8615,5174700.0
2009-07-27 11:30:00,7.0,7.1,6.98,7.07,12576600.0,3.867,3.9222,3.8559,3.9057,12576600.0
2009-07-27 12:00:00,7.07,7.08,7.03,7.07,5990700.0,3.9057,3.9112,3.8836,3.9057,5990700.0
2009-07-27 12:30:00,7.07,7.08,7.03,7.07,3639100.0,3.9057,3.9112,3.8836,3.9057,3639100.0
2009-07-27 13:00:00,7.07,7.08,7.04,7.04,4054100.0,3.9057,3.9112,3.8891,3.8891,4054100.0
2009-07-27 13:30:00,7.04,7.1,7.03,7.09,4057700.0,3.8891,3.9222,3.8836,3.9167,4057700.0
2009-07-27 14:00:00,7.09,7.13,7.07,7.13,7903700.0,3.9167,3.9388,3.9057,3.9388,7903700.0
2009-07-27 14:30:00,7.13,7.19,7.12,7.18,7360400.0,3.9388,3.9719,3.9333,3.9664,7360400.0
2009-07-27 15:00:00,7.18,7.23,7.15,7.22,10358200.0,3.9664,3.994,3.9499,3.9885,10358200.0
2009-07-27 15:30:00,7.22,7.29,7.21,7.27,16344300.0,3.9885,4.0272,3.983,4.0161,16344300.0
2009-07-28 09:30:00,7.19,7.28,7.05,7.22,15259900.0,3.9719,4.0217,3.8946,3.9885,15259900.0
2009-07-28 10:00:00,7.21,7.21,7.06,7.1,9483500.0,3.983,3.983,3.9001,3.9222,9483500.0
2009-07-28 10:30:00,7.1,7.14,7.08,7.1,4398000.0,3.9222,3.9443,3.9112,3.9222,4398000.0
2009-07-28 11:00:00,7.1,7.12,7.05,7.1,4337400.0,3.9222,3.9333,3.8946,3.9222,4337400.0
2009-07-28 11:30:00,7.09,7.1,7.05,7.09,3983300.0,3.9167,3.9222,3.8946,3.9167,3983300.0
2009-07-28 12:00:00,7.09,7.09,7.06,7.08,1712100.0,3.9167,3.9167,3.9001,3.9112,1712100.0
2009-07-28 12:30:00,7.08,7.08,7.07,7.08,1589000.0,3.9112,3.9112,3.9057,3.9112,1589000.0
2009-07-28 13:00:00,7.07,7.08,7.05,7.06,2644000.0,3.9057,3.9112,3.8946,3.9001,2644000.0
2009-07-28 13:30:00,7.06,7.13,7.06,7.09,4146900.0,3.9001,3.9388,3.9001,3.9167,4146900.0
2009-07-28 14:00:00,7.09,7.14,7.08,7.12,3343800.0,3.9167,3.9443,3.9112,3.9333,3343800.0
2009-07-28 14:30:00,7.12,7.15,7.09,7.11,4246900.0,3.9333,3.9499,3.9167,3.9278,4246900.0
2009-07-28 15:00:00,7.11,7.14,7.09,7.11,3415600.0,3.9278,3.9443,3.9167,3.9278,3415600.0
2009-07-28 15:30:00,7.11,7.14,7.09,7.13,7814900.0,3.9278,3.9443,3.9167,3.9388,7814900.0
2009-07-29 09:30:00,7.08,7.18,6.99,7.18,9431600.0,3.9112,3.9664,3.8615,3.9664,9431600.0
2009-07-29 10:00:00,7.18,7.28,7.17,7.22,9504900.0,3.9664,4.0217,3.9609,3.9885,9504900.0
2009-07-29 10:30:00,7.23,7.26,7.18,7.26,3906300.0,3.994,4.0106,3.9664,4.0106,3906300.0
2009-07-29 11:00:00,7.25,7.32,7.23,7.26,9046500.0,4.0051,4.0438,3.994,4.0106,9046500.0
2009-07-29 11:30:00,7.26,7.29,7.21,7.26,6308100.0,4.0106,4.0272,3.983,4.0106,6308100.0
2009-07-29 12:00:00,7.26,7.26,7.19,7.21,3836000.0,4.0106,4.0106,3.9719,3.983,3836000.0
2009-07-29 12:30:00,7.22,7.24,7.2,7.24,2224000.0,3.9885,3.9996,3.9775,3.9996,2224000.0
2009-07-29 13:00:00,7.23,7.24,7.16,7.19,3031800.0,3.994,3.9996,3.9554,3.9719,3031800.0
2009-07-29 13:30:00,7.18,7.18,7.1,7.12,5772900.0,3.9664,3.9664,3.9222,3.9333,5772900.0
2009-07-29 14:00:00,7.12,7.17,7.11,7.16,4615700.0,3.9333,3.9609,3.9278,3.9554,4615700.0
2009-07-29 14:30:00,7.16,7.17,7.1,7.12,2856300.0,3.9554,3.9609,3.9222,3.9333,2856300.0
2009-07-29 15:00:00,7.11,7.15,7.09,7.1,4132200.0,3.9278,3.9499,3.9167,3.9222,4132200.0
2009-07-29 15:30:00,7.1,7.16,7.09,7.11,5142000.0,3.9222,3.9554,3.9167,3.9278,5142000.0
2009-07-30 09:30:00,7.28,7.35,7.18,7.35,13697200.0,4.0217,4.0603,3.9664,4.0603,13697200.0
2009-07-30 10:00:00,7.33,7.4,7.31,7.38,9844000.0,4.0493,4.088,4.0382,4.0769,9844000.0
2009-07-30 10:30:00,7.39,7.46,7.36,7.41,9989900.0,4.0824,4.1211,4.0659,4.0935,9989900.0
2009-07-30 11:00:00,7.4,7.41,7.36,7.39,4195400.0,4.088,4.0935,4.0659,4.0824,4195400.0
2009-07-30 11:30:00,7.39,7.39,7.26,7.29,5841600.0,4.0824,4.0824,4.0106,4.0272,5841600.0
2009-07-30 12:00:00,7.29,7.31,7.26,7.29,4348600.0,4.0272,4.0382,4.0106,4.0272,4348600.0
2009-07-30 12:30:00,7.3,7.4,7.29,7.4,4652100.0,4.0327,4.088,4.0272,4.088,4652100.0
2009-07-30 13:00:00,7.39,7.45,7.38,7.41,6334300.0,4.0824,4.1156,4.0769,4.0935,6334300.0
2009-07-30 13:30:00,7.41,7.48,7.38,7.38,4602400.0,4.0935,4.1322,4.0769,4.0769,4602400.0
2009-07-30 14:00:00,7.39,7.41,7.35,7.4,4731100.0,4.0824,4.0935,4.0603,4.088,4731100.0
2009-07-30 14:30:00,7.4,7.46,7.4,7.44,3633300.0,4.088,4.1211,4.088,4.1101,3633300.0
2009-07-30 15:00:00,7.44,7.47,7.43,7.43,5032000.0,4.1101,4.1266,4.1045,4.1045,5032000.0
2009-07-30 15:30:00,7.43,7.44,7.35,7.38,9001800.0,4.1045,4.1101,4.0603,4.0769,9001800.0
2009-07-31 09:30:00,7.46,7.66,7.43,7.64,20279500.0,4.1211,4.2316,4.1045,4.2205,20279500.0
2009-07-31 10:00:00,7.63,7.84,7.58,7.82,15951900.0,4.215,4.331,4.1874,4.32,15951900.0
2009-07-31 10:30:00,7.81,7.9,7.63,7.87,13504600.0,4.3145,4.3642,4.215,4.3476,13504600.0
2009-07-31 11:00:00,7.87,7.94,7.85,7.87,14302100.0,4.3476,4.3863,4.3366,4.3476,14302100.0
2009-07-31 11:30:00,7.88,7.94,7.83,7.93,7576100.0,4.3531,4.3863,4.3255,4.3807,7576100.0
2009-07-31 12:00:00,7.93,7.97,7.92,7.94,7794300.0,4.3807,4.4028,4.3752,4.3863,7794300.0
2009-07-31 12:30:00,7.95,7.96,7.82,7.83,9423100.0,4.3918,4.3973,4.32,4.3255,9423100.0
2009-07-31 13:00:00,7.83,7.9,7.79,7.89,10974300.0,4.3255,4.3642,4.3034,4.3586,10974300.0
2009-07-31 13:30:00,7.89,7.94,7.85,7.86,7020600.0,4.3586,4.3863,4.3366,4.3421,7020600.0
2009-07-31 14:00:00,7.86,8.0,7.86,7.97,11826600.0,4.3421,4.4194,4.3421,4.4028,11826600.0
2009-07-31 14:30:00,7.97,7.99,7.92,7.97,7907500.0,4.4028,4.4139,4.3752,4.4028,7907500.0
2009-07-31 15:00:00,7.98,8.0,7.94,7.98,9010800.0,4.4084,4.4194,4.3863,4.4084,9010800.0
2009-07-31 15:30:00,7.99,8.0,7.92,8.0,15329600.0,4.4139,4.4194,4.3752,4.4194,15329600.0
2009-08-03 09:30:00,8.65,8.86,8.52,8.64,58422700.0,4.7785,4.8945,4.7067,4.773,58422700.0
2009-08-03 10:00:00,8.64,8.68,8.46,8.65,30041200.0,4.773,4.7951,4.6735,4.7785,30041200.0
2009-08-03 10:30:00,8.65,8.72,8.62,8.63,21424200.0,4.7785,4.8172,4.7619,4.7674,21424200.0
2009-08-03 11:00:00,8.64,8.64,8.41,8.51,35126500.0,4.773,4.773,4.6459,4.7012,35126500.0
2009-08-03 11:30:00,8.52,8.53,8.44,8.51,11984200.0,4.7067,4.7122,4.6625,4.7012,11984200.0
2009-08-03 12:00:00,8.5,8.56,8.48,8.56,7716900.0,4.6956,4.7288,4.6846,4.7288,7716900.0
2009-08-03 12:30:00,8.56,8.6,8.52,8.55,7688900.0,4.7288,4.7509,4.7067,4.7232,7688900.0
2009-08-03 13:00:00,8.55,8.57,8.48,8.5,6530000.0,4.7232,4.7343,4.6846,4.6956,6530000.0
2009-08-03 13:30:00,8.5,8.52,8.45,8.48,7114100.0,4.6956,4.7067,4.668,4.6846,7114100.0
2009-08-03 14:00:00,8.48,8.59,8.48,8.53,9421500.0,4.6846,4.7453,4.6846,4.7122,9421500.0
2009-08-03 14:30:00,8.53,8.55,8.47,8.48,7673500.0,4.7122,4.7232,4.6791,4.6846,7673500.0
2009-08-03 15:00:00,8.49,8.5,8.43,8.46,11971600.0,4.6901,4.6956,4.657,4.6735,11971600.0
2009-08-03 15:30:00,8.46,8.47,8.3,8.35,19720700.0,4.6735,4.6791,4.5851,4.6128,19720700.0
2009-08-04 09:30:00,8.4,8.45,8.09,8.26,27320900.0,4.6404,4.668,4.4691,4.563,27320900.0
2009-08-04 10:00:00,8.25,8.4,8.25,8.37,16124600.0,4.5575,4.6404,4.5575,4.6238,16124600.0
2009-08-04 10:30:00,8.36,8.48,8.34,8.46,10223700.0,4.6183,4.6846,4.6072,4.6735,10223700.0
2009-08-04 11:00:00,8.46,8.46,8.4,8.46,6090900.0,4.6735,4.6735,4.6404,4.6735,6090900.0
2009-08-04 11:30:00,8.45,8.51,8.44,8.48,7580600.0,4.668,4.7012,4.6625,4.6846,7580600.0
2009-08-04 12:00:00,8.48,8.5,8.45,8.47,5428400.0,4.6846,4.6956,4.668,4.6791,5428400.0
2009-08-04 12:30:00,8.46,8.49,8.41,8.46,4473700.0,4.6735,4.6901,4.6459,4.6735,4473700.0
2009-08-04 13:00:00,8.47,8.47,8.44,8.44,2377300.0,4.6791,4.6791,4.6625,4.6625,2377300.0
2009-08-04 13:30:00,8.44,8.45,8.33,8.36,5939700.0,4.6625,4.668,4.6017,4.6183,5939700.0
2009-08-04 14:00:00,8.36,8.39,8.33,8.39,3838100.0,4.6183,4.6349,4.6017,4.6349,3838100.0
2009-08-04 14:30:00,8.39,8.43,8.35,8.37,7952400.0,4.6349,4.657,4.6128,4.6238,7952400.0
2009-08-04 15:00:00,8.36,8.4,8.25,8.27,9077800.0,4.6183,4.6404,4.5575,4.5686,9077800.0
2009-08-04 15:30:00,8.27,8.33,8.22,8.32,12428500.0,4.5686,4.6017,4.5409,4.5962,12428500.0
2009-08-05 09:30:00,8.51,8.58,8.4,8.49,16001500.0,4.7012,4.7398,4.6404,4.6901,16001500.0
2009-08-05 10:00:00,8.5,8.51,8.32,8.44,15139100.0,4.6956,4.7012,4.5962,4.6625,15139100.0
2009-08-05 10:30:00,8.43,8.53,8.41,8.48,9470300.0,4.657,4.7122,4.6459,4.6846,9470300.0
2009-08-05 11:00:00,8.48,8.54,8.42,8.5,8237300.0,4.6846,4.7177,4.6514,4.6956,8237300.0
2009-08-05 11:30:00,8.5,8.51,8.46,8.49,4534800.0,4.6956,4.7012,4.6735,4.6901,4534800.0
2009-08-05 12:00:00,8.49,8.5,8.46,8.48,3130800.0,4.6901,4.6956,4.6735,4.6846,3130800.0
2009-08-05 12:30:00,8.48,8.49,8.45,8.45,3664300.0,4.6846,4.6901,4.668,4.668,3664300.0
2009-08-05 13:00:00,8.46,8.46,8.42,8.45,3445100.0,4.6735,4.6735,4.6514,4.668,3445100.0
2009-08-05 13:30:00,8.45,8.49,8.44,8.46,3849500.0,4.668,4.6901,4.6625,4.6735,3849500.0
2009-08-05 14:00:00,8.45,8.49,8.44,8.48,3565600.0,4.668,4.6901,4.6625,4.6846,3565600.0
2009-08-05 14:30:00,8.48,8.5,8.46,8.49,5060900.0,4.6846,4.6956,4.6735,4.6901,5060900.0
2009-08-05 15:00:00,8.48,8.5,8.47,8.49,5626000.0,4.6846,4.6956,4.6791,4.6901,5626000.0
2009-08-05 15:30:00,8.49,8.5,8.4,8.43,10789400.0,4.6901,4.6956,4.6404,4.657,10789400.0
2009-08-06 09:30:00,8.52,8.55,8.3,8.34,17624700.0,4.7067,4.7232,4.5851,4.6072,17624700.0
2009-08-06 10:00:00,8.33,8.35,8.15,8.22,19586900.0,4.6017,4.6128,4.5023,4.5409,19586900.0
2009-08-06 10:30:00,8.21,8.24,8.15,8.16,9438500.0,4.5354,4.552,4.5023,4.5078,9438500.0
2009-08-06 11:00:00,8.17,8.22,8.15,8.21,5328600.0,4.5133,4.5409,4.5023,4.5354,5328600.0
2009-08-06 11:30:00,8.21,8.21,8.16,8.2,2245100.0,4.5354,4.5354,4.5078,4.5299,2245100.0
2009-08-06 12:00:00,8.2,8.21,8.13,8.13,5829100.0,4.5299,4.5354,4.4912,4.4912,5829100.0
2009-08-06 12:30:00,8.14,8.14,8.03,8.04,7545900.0,4.4968,4.4968,4.436,4.4415,7545900.0
2009-08-06 13:00:00,8.04,8.1,8.02,8.07,6144100.0,4.4415,4.4747,4.4305,4.4581,6144100.0
2009-08-06 13:30:00,8.07,8.14,8.01,8.01,7150300.0,4.4581,4.4968,4.4249,4.4249,7150300.0
2009-08-06 14:00:00,8.01,8.02,7.91,7.96,11373000.0,4.4249,4.4305,4.3697,4.3973,11373000.0
2009-08-06 14:30:00,7.96,8.02,7.94,8.0,6793000.0,4.3973,4.4305,4.3863,4.4194,6793000.0
2009-08-06 15:00:00,8.0,8.19,7.97,8.18,11878600.0,4.4194,4.5244,4.4028,4.5189,11878600.0
2009-08-06 15:30:00,8.18,8.18,8.01,8.08,16071300.0,4.5189,4.5189,4.4249,4.4636,16071300.0
2009-08-07 09:30:00,8.29,8.34,8.04,8.18,16557700.0,4.5796,4.6072,4.4415,4.5189,16557700.0
2009-08-07 10:00:00,8.18,8.24,8.15,8.2,9372300.0,4.5189,4.552,4.5023,4.5299,9372300.0
2009-08-07 10:30:00,8.2,8.27,8.2,8.27,8516100.0,4.5299,4.5686,4.5299,4.5686,8516100.0
2009-08-07 11:00:00,8.27,8.28,8.18,8.22,6163300.0,4.5686,4.5741,4.5189,4.5409,6163300.0
2009-08-07 11:30:00,8.21,8.26,8.15,8.19,4895200.0,4.5354,4.563,4.5023,4.5244,4895200.0
2009-08-07 12:00:00,8.2,8.2,8.18,8.19,2424000.0,4.5299,4.5299,4.5189,4.5244,2424000.0
2009-08-07 12:30:00,8.19,8.23,8.17,8.2,3869900.0,4.5244,4.5465,4.5133,4.5299,3869900.0
2009-08-07 13:00:00,8.2,8.21,8.13,8.16,4182700.0,4.5299,4.5354,4.4912,4.5078,4182700.0
2009-08-07 13:30:00,8.16,8.19,8.08,8.08,4660000.0,4.5078,4.5244,4.4636,4.4636,4660000.0
2009-08-07 14:00:00,8.08,8.11,8.05,8.07,4675300.0,4.4636,4.4802,4.447,4.4581,4675300.0
2009-08-07 14:30:00,8.07,8.1,8.0,8.09,8468700.0,4.4581,4.4747,4.4194,4.4691,8468700.0
2009-08-07 15:00:00,8.09,8.12,8.01,8.05,7751000.0,4.4691,4.4857,4.4249,4.447,7751000.0
2009-08-07 15:30:00,8.05,8.06,8.0,8.02,8620800.0,4.447,4.4526,4.4194,4.4305,8620800.0
2009-08-10 09:30:00,7.94,7.96,7.79,7.86,11876500.0,4.3863,4.3973,4.3034,4.3421,11876500.0
2009-08-10 10:00:00,7.85,7.88,7.79,7.8,7033100.0,4.3366,4.3531,4.3034,4.3089,7033100.0
2009-08-10 10:30:00,7.8,7.8,7.66,7.66,14931300.0,4.3089,4.3089,4.2316,4.2316,14931300.0
2009-08-10 11:00:00,7.66,7.7,7.62,7.63,10110000.0,4.2316,4.2537,4.2095,4.215,10110000.0
2009-08-10 11:30:00,7.63,7.77,7.63,7.71,8151100.0,4.215,4.2924,4.215,4.2592,8151100.0
2009-08-10 12:00:00,7.72,7.79,7.7,7.74,5532400.0,4.2647,4.3034,4.2537,4.2758,5532400.0
2009-08-10 12:30:00,7.75,7.76,7.71,7.71,2634000.0,4.2813,4.2868,4.2592,4.2592,2634000.0
2009-08-10 13:00:00,7.72,7.73,7.67,7.71,5448000.0,4.2647,4.2703,4.2371,4.2592,5448000.0
2009-08-10 13:30:00,7.72,7.75,7.69,7.74,3503000.0,4.2647,4.2813,4.2482,4.2758,3503000.0
2009-08-10 14:00:00,7.74,7.74,7.69,7.73,2489000.0,4.2758,4.2758,4.2482,4.2703,2489000.0
2009-08-10 14:30:00,7.73,7.74,7.69,7.71,2745200.0,4.2703,4.2758,4.2482,4.2592,2745200.0
2009-08-10 15:00:00,7.72,7.72,7.68,7.7,2924100.0,4.2647,4.2647,4.2426,4.2537,2924100.0
2009-08-10 15:30:00,7.7,7.72,7.69,7.72,6724600.0,4.2537,4.2647,4.2482,4.2647,6724600.0
2009-08-11 09:30:00,7.65,7.93,7.64,7.91,18431400.0,4.2261,4.3807,4.2205,4.3697,18431400.0
2009-08-11 10:00:00,7.91,7.92,7.8,7.83,16419200.0,4.3697,4.3752,4.3089,4.3255,16419200.0
2009-08-11 10:30:00,7.83,7.88,7.81,7.86,5229100.0,4.3255,4.3531,4.3145,4.3421,5229100.0
2009-08-11 11:00:00,7.86,7.87,7.72,7.77,5521600.0,4.3421,4.3476,4.2647,4.2924,5521600.0
2009-08-11 11:30:00,7.77,7.78,7.7,7.74,4373000.0,4.2924,4.2979,4.2537,4.2758,4373000.0
2009-08-11 12:00:00,7.74,7.8,7.73,7.79,2546500.0,4.2758,4.3089,4.2703,4.3034,2546500.0
2009-08-11 12:30:00,7.79,7.8,7.72,7.73,2385900.0,4.3034,4.3089,4.2647,4.2703,2385900.0
2009-08-11 13:00:00,7.73,7.8,7.72,7.78,2491900.0,4.2703,4.3089,4.2647,4.2979,2491900.0
2009-08-11 13:30:00,7.78,7.82,7.78,7.81,1840000.0,4.2979,4.32,4.2979,4.3145,1840000.0
2009-08-11 14:00:00,7.81,7.85,7.76,7.83,4771800.0,4.3145,4.3366,4.2868,4.3255,4771800.0
2009-08-11 14:30:00,7.83,7.83,7.74,7.81,5544200.0,4.3255,4.3255,4.2758,4.3145,5544200.0
2009-08-11 15:00:00,7.81,7.83,7.77,7.82,4433000.0,4.3145,4.3255,4.2924,4.32,4433000.0
2009-08-11 15:30:00,7.82,7.87,7.8,7.81,5199700.0,4.32,4.3476,4.3089,4.3145,5199700.0
2009-08-12 09:30:00,7.85,7.97,7.81,7.88,11487200.0,4.3366,4.4028,4.3145,4.3531,11487200.0
2009-08-12 10:00:00,7.88,7.93,7.88,7.93,4459300.0,4.3531,4.3807,4.3531,4.3807,4459300.0
2009-08-12 10:30:00,7.93,7.93,7.9,7.93,3953600.0,4.3807,4.3807,4.3642,4.3807,3953600.0
2009-08-12 11:00:00,7.93,7.93,7.9,7.92,1810300.0,4.3807,4.3807,4.3642,4.3752,1810300.0
2009-08-12 11:30:00,7.92,7.93,7.91,7.92,1980400.0,4.3752,4.3807,4.3697,4.3752,1980400.0
2009-08-12 12:00:00,7.92,7.92,7.91,7.92,925500.0,4.3752,4.3752,4.3697,4.3752,925500.0
2009-08-12 12:30:00,7.92,7.92,7.84,7.88,5058300.0,4.3752,4.3752,4.331,4.3531,5058300.0
2009-08-12 13:00:00,7.88,7.9,7.83,7.9,3586400.0,4.3531,4.3642,4.3255,4.3642,3586400.0
2009-08-12 13:30:00,7.89,7.91,7.88,7.9,1289800.0,4.3586,4.3697,4.3531,4.3642,1289800.0
2009-08-12 14:00:00,7.9,7.91,7.81,7.81,4135400.0,4.3642,4.3697,4.3145,4.3145,4135400.0
2009-08-12 14:30:00,7.82,7.88,7.78,7.88,11083400.0,4.32,4.3531,4.2979,4.3531,11083400.0
2009-08-12 15:00:00,7.87,7.89,7.79,7.82,5848700.0,4.3476,4.3586,4.3034,4.32,5848700.0
2009-08-12 15:30:00,7.82,7.84,7.69,7.71,15597400.0,4.32,4.331,4.2482,4.2592,15597400.0
2009-08-13 09:30:00,7.85,7.88,7.73,7.73,8223800.0,4.3366,4.3531,4.2703,4.2703,8223800.0
2009-08-13 10:00:00,7.73,7.92,7.7,7.88,19165400.0,4.2703,4.3752,4.2537,4.3531,19165400.0
2009-08-13 10:30:00,7.88,7.92,7.86,7.9,8858100.0,4.3531,4.3752,4.3421,4.3642,8858100.0
2009-08-13 11:00:00,7.91,7.91,7.8,7.83,5571600.0,4.3697,4.3697,4.3089,4.3255,5571600.0
2009-08-13 11:30:00,7.83,7.85,7.8,7.83,2835200.0,4.3255,4.3366,4.3089,4.3255,2835200.0
2009-08-13 12:00:00,7.82,7.84,7.8,7.81,3861500.0,4.32,4.331,4.3089,4.3145,3861500.0
2009-08-13 12:30:00,7.82,7.83,7.79,7.8,3558700.0,4.32,4.3255,4.3034,4.3089,3558700.0
2009-08-13 13:00:00,7.8,7.84,7.79,7.84,4213100.0,4.3089,4.331,4.3034,4.331,4213100.0
2009-08-13 13:30:00,7.84,7.88,7.83,7.86,5138100.0,4.331,4.3531,4.3255,4.3421,5138100.0
2009-08-13 14:00:00,7.86,7.88,7.83,7.86,4146300.0,4.3421,4.3531,4.3255,4.3421,4146300.0
2009-08-13 14:30:00,7.86,7.9,7.85,7.89,4174500.0,4.3421,4.3642,4.3366,4.3586,4174500.0
2009-08-13 15:00:00,7.9,7.92,7.86,7.9,8349400.0,4.3642,4.3752,4.3421,4.3642,8349400.0
2009-08-13 15:30:00,7.89,7.91,7.88,7.91,7452800.0,4.3586,4.3697,4.3531,4.3697,7452800.0
2009-08-14 09:30:00,7.99,8.01,7.8,7.82,11282800.0,4.4139,4.4249,4.3089,4.32,11282800.0
2009-08-14 10:00:00,7.82,7.84,7.75,7.8,9461300.0,4.32,4.331,4.2813,4.3089,9461300.0
2009-08-14 10:30:00,7.8,7.81,7.75,7.78,4738400.0,4.3089,4.3145,4.2813,4.2979,4738400.0
2009-08-14 11:00:00,7.78,7.82,7.76,7.8,2856800.0,4.2979,4.32,4.2868,4.3089,2856800.0
2009-08-14 11:30:00,7.8,7.81,7.76,7.8,2893500.0,4.3089,4.3145,4.2868,4.3089,2893500.0
2009-08-14 12:00:00,7.8,7.81,7.78,7.81,2588400.0,4.3089,4.3145,4.2979,4.3145,2588400.0
2009-08-14 12:30:00,7.81,7.82,7.78,7.81,3081500.0,4.3145,4.32,4.2979,4.3145,3081500.0
2009-08-14 13:00:00,7.81,7.82,7.8,7.8,1608800.0,4.3145,4.32,4.3089,4.3089,1608800.0
2009-08-14 13:30:00,7.81,7.81,7.77,7.79,1841300.0,4.3145,4.3145,4.2924,4.3034,1841300.0
2009-08-14 14:00:00,7.79,7.79,7.76,7.77,2227200.0,4.3034,4.3034,4.2868,4.2924,2227200.0
2009-08-14 14:30:00,7.76,7.83,7.76,7.81,3811700.0,4.2868,4.3255,4.2868,4.3145,3811700.0
2009-08-14 15:00:00,7.81,7.84,7.8,7.8,2472100.0,4.3145,4.331,4.3089,4.3089,2472100.0
2009-08-14 15:30:00,7.81,7.86,7.8,7.84,5889800.0,4.3145,4.3421,4.3089,4.331,5889800.0
2009-08-17 09:30:00,7.51,7.62,7.13,7.39,22136000.0,4.1487,4.2095,3.9388,4.0824,22136000.0
2009-08-17 10:00:00,7.39,7.39,7.3,7.39,7044000.0,4.0824,4.0824,4.0327,4.0824,7044000.0
2009-08-17 10:30:00,7.39,7.5,7.38,7.45,8383600.0,4.0824,4.1432,4.0769,4.1156,8383600.0
2009-08-17 11:00:00,7.44,7.45,7.34,7.42,6672300.0,4.1101,4.1156,4.0548,4.099,6672300.0
2009-08-17 11:30:00,7.42,7.46,7.4,7.44,3630000.0,4.099,4.1211,4.088,4.1101,3630000.0
2009-08-17 12:00:00,7.43,7.46,7.43,7.45,2009700.0,4.1045,4.1211,4.1045,4.1156,2009700.0
2009-08-17 12:30:00,7.45,7.45,7.44,7.45,1392000.0,4.1156,4.1156,4.1101,4.1156,1392000.0
2009-08-17 13:00:00,7.45,7.45,7.4,7.4,2866700.0,4.1156,4.1156,4.088,4.088,2866700.0
2009-08-17 13:30:00,7.41,7.42,7.38,7.4,2260500.0,4.0935,4.099,4.0769,4.088,2260500.0
2009-08-17 14:00:00,7.4,7.41,7.38,7.41,2026600.0,4.088,4.0935,4.0769,4.0935,2026600.0
2009-08-17 14:30:00,7.41,7.41,7.39,7.39,1714100.0,4.0935,4.0935,4.0824,4.0824,1714100.0
2009-08-17 15:00:00,7.4,7.4,7.33,7.34,5484200.0,4.088,4.088,4.0493,4.0548,5484200.0
2009-08-17 15:30:00,7.33,7.39,7.33,7.37,6059300.0,4.0493,4.0824,4.0493,4.0714,6059300.0
2009-08-18 09:30:00,7.52,7.59,7.48,7.59,11468600.0,4.1543,4.1929,4.1322,4.1929,11468600.0
2009-08-18 10:00:00,7.58,7.7,7.55,7.62,11631400.0,4.1874,4.2537,4.1708,4.2095,11631400.0
2009-08-18 10:30:00,7.62,7.66,7.59,7.64,5550400.0,4.2095,4.2316,4.1929,4.2205,5550400.0
2009-08-18 11:00:00,7.64,7.68,7.61,7.67,4423300.0,4.2205,4.2426,4.204,4.2371,4423300.0
2009-08-18 11:30:00,7.67,7.75,7.66,7.69,6459000.0,4.2371,4.2813,4.2316,4.2482,6459000.0
2009-08-18 12:00:00,7.68,7.72,7.65,7.65,3734800.0,4.2426,4.2647,4.2261,4.2261,3734800.0
2009-08-18 12:30:00,7.65,7.7,7.65,7.65,3363300.0,4.2261,4.2537,4.2261,4.2261,3363300.0
2009-08-18 13:00:00,7.66,7.68,7.64,7.65,2248800.0,4.2316,4.2426,4.2205,4.2261,2248800.0
2009-08-18 13:30:00,7.65,7.66,7.61,7.63,2156900.0,4.2261,4.2316,4.204,4.215,2156900.0
2009-08-18 14:00:00,7.63,7.69,7.62,7.67,4965000.0,4.215,4.2482,4.2095,4.2371,4965000.0
2009-08-18 14:30:00,7.67,7.68,7.64,7.65,3048300.0,4.2371,4.2426,4.2205,4.2261,3048300.0
2009-08-18 15:00:00,7.65,7.69,7.64,7.65,4381900.0,4.2261,4.2482,4.2205,4.2261,4381900.0
2009-08-18 15:30:00,7.65,7.68,7.63,7.65,6807500.0,4.2261,4.2426,4.215,4.2261,6807500.0
2009-08-19 09:30:00,7.5,7.65,7.5,7.59,7145900.0,4.1432,4.2261,4.1432,4.1929,7145900.0
2009-08-19 10:00:00,7.59,7.67,7.58,7.6,4929000.0,4.1929,4.2371,4.1874,4.1984,4929000.0
2009-08-19 10:30:00,7.61,7.65,7.58,7.6,3523600.0,4.204,4.2261,4.1874,4.1984,3523600.0
2009-08-19 11:00:00,7.6,7.64,7.59,7.64,2097900.0,4.1984,4.2205,4.1929,4.2205,2097900.0
2009-08-19 11:30:00,7.64,7.73,7.62,7.73,3615500.0,4.2205,4.2703,4.2095,4.2703,3615500.0
2009-08-19 12:00:00,7.73,7.75,7.68,7.7,5085500.0,4.2703,4.2813,4.2426,4.2537,5085500.0
2009-08-19 12:30:00,7.7,7.7,7.68,7.69,1373300.0,4.2537,4.2537,4.2426,4.2482,1373300.0
2009-08-19 13:00:00,7.68,7.7,7.65,7.68,2175700.0,4.2426,4.2537,4.2261,4.2426,2175700.0
2009-08-19 13:30:00,7.69,7.69,7.64,7.67,2645000.0,4.2482,4.2482,4.2205,4.2371,2645000.0
2009-08-19 14:00:00,7.67,7.68,7.61,7.66,4395900.0,4.2371,4.2426,4.204,4.2316,4395900.0
2009-08-19 14:30:00,7.66,7.67,7.63,7.65,2317000.0,4.2316,4.2371,4.215,4.2261,2317000.0
2009-08-19 15:00:00,7.65,7.65,7.6,7.63,2142400.0,4.2261,4.2261,4.1984,4.215,2142400.0
2009-08-19 15:30:00,7.62,7.65,7.61,7.65,4150800.0,4.2095,4.2261,4.204,4.2261,4150800.0
2009-08-20 09:30:00,7.7,7.74,7.66,7.7,4788800.0,4.2537,4.2758,4.2316,4.2537,4788800.0
2009-08-20 10:00:00,7.7,7.71,7.66,7.69,3020000.0,4.2537,4.2592,4.2316,4.2482,3020000.0
2009-08-20 10:30:00,7.68,7.7,7.68,7.7,2083600.0,4.2426,4.2537,4.2426,4.2537,2083600.0
2009-08-20 11:00:00,7.7,7.7,7.68,7.69,1557500.0,4.2537,4.2537,4.2426,4.2482,1557500.0
2009-08-20 11:30:00,7.69,7.69,7.67,7.68,1241500.0,4.2482,4.2482,4.2371,4.2426,1241500.0
2009-08-20 12:00:00,7.68,7.68,7.67,7.67,823300.0,4.2426,4.2426,4.2371,4.2371,823300.0
2009-08-20 12:30:00,7.67,7.68,7.66,7.67,1320700.0,4.2371,4.2426,4.2316,4.2371,1320700.0
2009-08-20 13:00:00,7.67,7.69,7.67,7.68,1819300.0,4.2371,4.2482,4.2371,4.2426,1819300.0
2009-08-20 13:30:00,7.69,7.7,7.67,7.67,1592700.0,4.2482,4.2537,4.2371,4.2371,1592700.0
2009-08-20 14:00:00,7.68,7.7,7.67,7.69,1423300.0,4.2426,4.2537,4.2371,4.2482,1423300.0
2009-08-20 14:30:00,7.68,7.69,7.67,7.68,1103600.0,4.2426,4.2482,4.2371,4.2426,1103600.0
2009-08-20 15:00:00,7.69,7.7,7.67,7.68,2424600.0,4.2482,4.2537,4.2371,4.2426,2424600.0
2009-08-20 15:30:00,7.69,7.7,7.66,7.67,4598500.0,4.2482,4.2537,4.2316,4.2371,4598500.0
2009-08-21 09:30:00,7.74,7.83,7.62,7.68,14227300.0,4.2758,4.3255,4.2095,4.2426,14227300.0
2009-08-21 10:00:00,7.68,7.76,7.68,7.75,7077100.0,4.2426,4.2868,4.2426,4.2813,7077100.0
2009-08-21 10:30:00,7.74,7.76,7.71,7.74,3954900.0,4.2758,4.2868,4.2592,4.2758,3954900.0
2009-08-21 11:00:00,7.74,7.75,7.72,7.72,2658900.0,4.2758,4.2813,4.2647,4.2647,2658900.0
2009-08-21 11:30:00,7.73,7.74,7.72,7.73,2678800.0,4.2703,4.2758,4.2647,4.2703,2678800.0
2009-08-21 12:00:00,7.73,7.74,7.71,7.73,2660900.0,4.2703,4.2758,4.2592,4.2703,2660900.0
2009-08-21 12:30:00,7.73,7.75,7.73,7.75,1634700.0,4.2703,4.2813,4.2703,4.2813,1634700.0
2009-08-21 13:00:00,7.74,7.75,7.74,7.74,1869700.0,4.2758,4.2813,4.2758,4.2758,1869700.0
2009-08-21 13:30:00,7.74,7.75,7.68,7.68,3800300.0,4.2758,4.2813,4.2426,4.2426,3800300.0
2009-08-21 14:00:00,7.69,7.71,7.69,7.7,1805000.0,4.2482,4.2592,4.2482,4.2537,1805000.0
2009-08-21 14:30:00,7.71,7.71,7.68,7.68,1943700.0,4.2592,4.2592,4.2426,4.2426,1943700.0
2009-08-21 15:00:00,7.69,7.73,7.68,7.73,3138500.0,4.2482,4.2703,4.2426,4.2703,3138500.0
2009-08-21 15:30:00,7.73,7.78,7.7,7.74,5220400.0,4.2703,4.2979,4.2537,4.2758,5220400.0
2009-08-24 09:30:00,7.75,7.81,7.54,7.55,13963200.0,4.2813,4.3145,4.1653,4.1708,13963200.0
2009-08-24 10:00:00,7.55,7.63,7.54,7.58,5286300.0,4.1708,4.215,4.1653,4.1874,5286300.0
2009-08-24 10:30:00,7.59,7.59,7.43,7.52,15048200.0,4.1929,4.1929,4.1045,4.1543,15048200.0
2009-08-24 11:00:00,7.52,7.56,7.45,7.47,5997300.0,4.1543,4.1763,4.1156,4.1266,5997300.0
2009-08-24 11:30:00,7.47,7.55,7.45,7.48,7205500.0,4.1266,4.1708,4.1156,4.1322,7205500.0
2009-08-24 12:00:00,7.48,7.49,7.45,7.47,4183200.0,4.1322,4.1377,4.1156,4.1266,4183200.0
2009-08-24 12:30:00,7.47,7.48,7.44,7.46,3939400.0,4.1266,4.1322,4.1101,4.1211,3939400.0
2009-08-24 13:00:00,7.46,7.47,7.34,7.34,7189100.0,4.1211,4.1266,4.0548,4.0548,7189100.0
2009-08-24 13:30:00,7.34,7.44,7.33,7.4,5012400.0,4.0548,4.1101,4.0493,4.088,5012400.0
2009-08-24 14:00:00,7.4,7.4,7.34,7.34,3791500.0,4.088,4.088,4.0548,4.0548,3791500.0
2009-08-24 14:30:00,7.35,7.36,7.31,7.35,4183400.0,4.0603,4.0659,4.0382,4.0603,4183400.0
2009-08-24 15:00:00,7.35,7.41,7.31,7.4,6406000.0,4.0603,4.0935,4.0382,4.088,6406000.0
2009-08-24 15:30:00,7.4,7.44,7.36,7.4,9105100.0,4.088,4.1101,4.0659,4.088,9105100.0
2009-08-25 09:30:00,7.46,7.6,7.43,7.58,12338800.0,4.1211,4.1984,4.1045,4.1874,12338800.0
2009-08-25 10:00:00,7.58,7.65,7.52,7.54,8644600.0,4.1874,4.2261,4.1543,4.1653,8644600.0
2009-08-25 10:30:00,7.53,7.64,7.52,7.59,5781900.0,4.1598,4.2205,4.1543,4.1929,5781900.0
2009-08-25 11:00:00,7.6,7.61,7.57,7.58,2530500.0,4.1984,4.204,4.1819,4.1874,2530500.0
2009-08-25 11:30:00,7.58,7.6,7.56,7.6,1754200.0,4.1874,4.1984,4.1763,4.1984,1754200.0
2009-08-25 12:00:00,7.6,7.6,7.56,7.58,1423200.0,4.1984,4.1984,4.1763,4.1874,1423200.0
2009-08-25 12:30:00,7.58,7.6,7.53,7.54,2059700.0,4.1874,4.1984,4.1598,4.1653,2059700.0
2009-08-25 13:00:00,7.54,7.56,7.53,7.54,1511800.0,4.1653,4.1763,4.1598,4.1653,1511800.0
2009-08-25 13:30:00,7.55,7.55,7.52,7.53,2466500.0,4.1708,4.1708,4.1543,4.1598,2466500.0
2009-08-25 14:00:00,7.54,7.57,7.53,7.56,2104000.0,4.1653,4.1819,4.1598,4.1763,2104000.0
2009-08-25 14:30:00,7.55,7.58,7.52,7.57,2410400.0,4.1708,4.1874,4.1543,4.1819,2410400.0
2009-08-25 15:00:00,7.57,7.59,7.53,7.56,2154100.0,4.1819,4.1929,4.1598,4.1763,2154100.0
2009-08-25 15:30:00,7.57,7.6,7.52,7.59,5302600.0,4.1819,4.1984,4.1543,4.1929,5302600.0
2009-08-26 09:30:00,7.61,7.61,7.41,7.45,6655200.0,4.204,4.204,4.0935,4.1156,6655200.0
2009-08-26 10:00:00,7.45,7.64,7.45,7.61,6907600.0,4.1156,4.2205,4.1156,4.204,6907600.0
2009-08-26 10:30:00,7.61,7.63,7.6,7.61,4111700.0,4.204,4.215,4.1984,4.204,4111700.0
2009-08-26 11:00:00,7.61,7.63,7.56,7.57,3089200.0,4.204,4.215,4.1763,4.1819,3089200.0
2009-08-26 11:30:00,7.56,7.57,7.51,7.55,1862400.0,4.1763,4.1819,4.1487,4.1708,1862400.0
2009-08-26 12:00:00,7.55,7.59,7.55,7.59,919000.0,4.1708,4.1929,4.1708,4.1929,919000.0
2009-08-26 12:30:00,7.58,7.59,7.54,7.54,1292600.0,4.1874,4.1929,4.1653,4.1653,1292600.0
2009-08-26 13:00:00,7.54,7.55,7.52,7.54,2679900.0,4.1653,4.1708,4.1543,4.1653,2679900.0
2009-08-26 13:30:00,7.55,7.55,7.48,7.53,2509300.0,4.1708,4.1708,4.1322,4.1598,2509300.0
2009-08-26 14:00:00,7.53,7.56,7.5,7.51,2616100.0,4.1598,4.1763,4.1432,4.1487,2616100.0
2009-08-26 14:30:00,7.5,7.55,7.48,7.52,2624700.0,4.1432,4.1708,4.1322,4.1543,2624700.0
2009-08-26 15:00:00,7.52,7.58,7.51,7.58,2173100.0,4.1543,4.1874,4.1487,4.1874,2173100.0
2009-08-26 15:30:00,7.57,7.61,7.56,7.6,5603100.0,4.1819,4.204,4.1763,4.1984,5603100.0
2009-08-27 09:30:00,7.68,7.69,7.48,7.48,11490100.0,4.2426,4.2482,4.1322,4.1322,11490100.0
2009-08-27 10:00:00,7.48,7.57,7.46,7.48,6869500.0,4.1322,4.1819,4.1211,4.1322,6869500.0
2009-08-27 10:30:00,7.49,7.58,7.48,7.56,6306700.0,4.1377,4.1874,4.1322,4.1763,6306700.0
2009-08-27 11:00:00,7.56,7.6,7.54,7.6,3652000.0,4.1763,4.1984,4.1653,4.1984,3652000.0
2009-08-27 11:30:00,7.59,7.6,7.57,7.59,1751800.0,4.1929,4.1984,4.1819,4.1929,1751800.0
2009-08-27 12:00:00,7.58,7.6,7.54,7.56,2287300.0,4.1874,4.1984,4.1653,4.1763,2287300.0
2009-08-27 12:30:00,7.57,7.58,7.52,7.53,2172500.0,4.1819,4.1874,4.1543,4.1598,2172500.0
2009-08-27 13:00:00,7.53,7.58,7.52,7.57,2912400.0,4.1598,4.1874,4.1543,4.1819,2912400.0
2009-08-27 13:30:00,7.58,7.64,7.56,7.63,4088700.0,4.1874,4.2205,4.1763,4.215,4088700.0
2009-08-27 14:00:00,7.63,7.67,7.62,7.65,4544500.0,4.215,4.2371,4.2095,4.2261,4544500.0
2009-08-27 14:30:00,7.65,7.71,7.64,7.69,4180500.0,4.2261,4.2592,4.2205,4.2482,4180500.0
2009-08-27 15:00:00,7.7,7.7,7.64,7.65,3630000.0,4.2537,4.2537,4.2205,4.2261,3630000.0
2009-08-27 15:30:00,7.65,7.69,7.64,7.68,4738800.0,4.2261,4.2482,4.2205,4.2426,4738800.0
2009-08-28 09:30:00,7.75,7.8,7.7,7.72,7488100.0,4.2813,4.3089,4.2537,4.2647,7488100.0
2009-08-28 10:00:00,7.72,7.8,7.71,7.74,5224300.0,4.2647,4.3089,4.2592,4.2758,5224300.0
2009-08-28 10:30:00,7.73,7.79,7.73,7.77,2611500.0,4.2703,4.3034,4.2703,4.2924,2611500.0
2009-08-28 11:00:00,7.77,7.78,7.74,7.76,2023400.0,4.2924,4.2979,4.2758,4.2868,2023400.0
2009-08-28 11:30:00,7.76,7.76,7.7,7.72,2811100.0,4.2868,4.2868,4.2537,4.2647,2811100.0
2009-08-28 12:00:00,7.73,7.75,7.69,7.71,2268200.0,4.2703,4.2813,4.2482,4.2592,2268200.0
2009-08-28 12:30:00,7.7,7.73,7.69,7.71,2571600.0,4.2537,4.2703,4.2482,4.2592,2571600.0
2009-08-28 13:00:00,7.71,7.72,7.7,7.7,2720200.0,4.2592,4.2647,4.2537,4.2537,2720200.0
2009-08-28 13:30:00,7.71,7.72,7.7,7.71,1672200.0,4.2592,4.2647,4.2537,4.2592,1672200.0
2009-08-28 14:00:00,7.7,7.77,7.7,7.72,4006900.0,4.2537,4.2924,4.2537,4.2647,4006900.0
2009-08-28 14:30:00,7.72,7.74,7.7,7.72,2471400.0,4.2647,4.2758,4.2537,4.2647,2471400.0
2009-08-28 15:00:00,7.72,7.72,7.7,7.71,1749800.0,4.2647,4.2647,4.2537,4.2592,1749800.0
2009-08-28 15:30:00,7.71,7.72,7.69,7.72,4178700.0,4.2592,4.2647,4.2482,4.2647,4178700.0
2009-08-31 09:30:00,7.6,7.64,7.52,7.58,7040600.0,4.1984,4.2205,4.1543,4.1874,7040600.0
2009-08-31 10:00:00,7.58,7.58,7.54,7.58,2875600.0,4.1874,4.1874,4.1653,4.1874,2875600.0
2009-08-31 10:30:00,7.58,7.6,7.55,7.58,2557000.0,4.1874,4.1984,4.1708,4.1874,2557000.0
2009-08-31 11:00:00,7.59,7.59,7.55,7.56,2797500.0,4.1929,4.1929,4.1708,4.1763,2797500.0
2009-08-31 11:30:00,7.56,7.57,7.55,7.56,1339500.0,4.1763,4.1819,4.1708,4.1763,1339500.0
2009-08-31 12:00:00,7.56,7.57,7.51,7.52,2371500.0,4.1763,4.1819,4.1487,4.1543,2371500.0
2009-08-31 12:30:00,7.51,7.52,7.47,7.5,3940300.0,4.1487,4.1543,4.1266,4.1432,3940300.0
2009-08-31 13:00:00,7.5,7.51,7.47,7.48,1565000.0,4.1432,4.1487,4.1266,4.1322,1565000.0
2009-08-31 13:30:00,7.47,7.5,7.47,7.5,2073800.0,4.1266,4.1432,4.1266,4.1432,2073800.0
2009-08-31 14:00:00,7.49,7.5,7.47,7.49,1550500.0,4.1377,4.1432,4.1266,4.1377,1550500.0
2009-08-31 14:30:00,7.48,7.54,7.48,7.53,2090800.0,4.1322,4.1653,4.1322,4.1598,2090800.0
2009-08-31 15:00:00,7.54,7.54,7.48,7.5,2928500.0,4.1653,4.1653,4.1322,4.1432,2928500.0
2009-08-31 15:30:00,7.5,7.6,7.48,7.59,6414600.0,4.1432,4.1984,4.1322,4.1929,6414600.0
2009-09-01 09:30:00,7.52,7.69,7.51,7.67,6010400.0,4.1543,4.2482,4.1487,4.2371,6010400.0
2009-09-01 10:00:00,7.66,7.77,7.65,7.69,12114800.0,4.2316,4.2924,4.2261,4.2482,12114800.0
2009-09-01 10:30:00,7.69,7.71,7.61,7.67,6527800.0,4.2482,4.2592,4.204,4.2371,6527800.0
2009-09-01 11:00:00,7.67,7.7,7.44,7.44,7393700.0,4.2371,4.2537,4.1101,4.1101,7393700.0
2009-09-01 11:30:00,7.44,7.45,7.35,7.37,7889200.0,4.1101,4.1156,4.0603,4.0714,7889200.0
2009-09-01 12:00:00,7.37,7.42,7.13,7.22,23074100.0,4.0714,4.099,3.9388,3.9885,23074100.0
2009-09-01 12:30:00,7.21,7.38,7.2,7.31,7145700.0,3.983,4.0769,3.9775,4.0382,7145700.0
2009-09-01 13:00:00,7.31,7.35,7.23,7.29,4833700.0,4.0382,4.0603,3.994,4.0272,4833700.0
2009-09-01 13:30:00,7.29,7.3,7.25,7.3,3255000.0,4.0272,4.0327,4.0051,4.0327,3255000.0
2009-09-01 14:00:00,7.29,7.3,7.24,7.25,4153500.0,4.0272,4.0327,3.9996,4.0051,4153500.0
2009-09-01 14:30:00,7.25,7.28,7.21,7.26,3636800.0,4.0051,4.0217,3.983,4.0106,3636800.0
2009-09-01 15:00:00,7.27,7.27,7.21,7.23,5001000.0,4.0161,4.0161,3.983,3.994,5001000.0
2009-09-01 15:30:00,7.22,7.3,7.21,7.22,8409100.0,3.9885,4.0327,3.983,3.9885,8409100.0
2009-09-02 09:30:00,7.18,7.21,6.87,7.02,21799900.0,3.9664,3.983,3.7952,3.878,21799900.0
2009-09-02 10:00:00,7.01,7.07,6.97,6.98,6087500.0,3.8725,3.9057,3.8504,3.8559,6087500.0
2009-09-02 10:30:00,6.98,7.08,6.97,7.07,5357300.0,3.8559,3.9112,3.8504,3.9057,5357300.0
2009-09-02 11:00:00,7.06,7.07,6.99,7.04,5371500.0,3.9001,3.9057,3.8615,3.8891,5371500.0
2009-09-02 11:30:00,7.05,7.07,7.01,7.03,3323200.0,3.8946,3.9057,3.8725,3.8836,3323200.0
2009-09-02 12:00:00,7.03,7.04,7.0,7.02,1759500.0,3.8836,3.8891,3.867,3.878,1759500.0
2009-09-02 12:30:00,7.03,7.05,7.02,7.05,1645500.0,3.8836,3.8946,3.878,3.8946,1645500.0
2009-09-02 13:00:00,7.05,7.09,7.03,7.09,2397600.0,3.8946,3.9167,3.8836,3.9167,2397600.0
2009-09-02 13:30:00,7.07,7.09,7.04,7.04,1465200.0,3.9057,3.9167,3.8891,3.8891,1465200.0
2009-09-02 14:00:00,7.04,7.07,7.04,7.05,1101400.0,3.8891,3.9057,3.8891,3.8946,1101400.0
2009-09-02 14:30:00,7.05,7.08,7.02,7.03,2390600.0,3.8946,3.9112,3.878,3.8836,2390600.0
2009-09-02 15:00:00,7.02,7.06,7.0,7.03,3472600.0,3.878,3.9001,3.867,3.8836,3472600.0
2009-09-02 15:30:00,7.02,7.05,7.02,7.03,5050900.0,3.878,3.8946,3.878,3.8836,5050900.0
2009-09-03 09:30:00,7.16,7.18,7.11,7.16,4742500.0,3.9554,3.9664,3.9278,3.9554,4742500.0
2009-09-03 10:00:00,7.16,7.19,6.97,7.03,7701000.0,3.9554,3.9719,3.8504,3.8836,7701000.0
2009-09-03 10:30:00,7.03,7.05,6.98,7.04,2743200.0,3.8836,3.8946,3.8559,3.8891,2743200.0
2009-09-03 11:00:00,7.04,7.08,7.03,7.04,3461900.0,3.8891,3.9112,3.8836,3.8891,3461900.0
2009-09-03 11:30:00,7.04,7.05,7.02,7.04,2607000.0,3.8891,3.8946,3.878,3.8891,2607000.0
2009-09-03 12:00:00,7.04,7.09,7.03,7.08,2415100.0,3.8891,3.9167,3.8836,3.9112,2415100.0
2009-09-03 12:30:00,7.08,7.09,7.02,7.06,2148500.0,3.9112,3.9167,3.878,3.9001,2148500.0
2009-09-03 13:00:00,7.06,7.07,7.04,7.06,2004200.0,3.9001,3.9057,3.8891,3.9001,2004200.0
2009-09-03 13:30:00,7.07,7.07,7.03,7.04,3205800.0,3.9057,3.9057,3.8836,3.8891,3205800.0
2009-09-03 14:00:00,7.04,7.06,7.04,7.05,1980200.0,3.8891,3.9001,3.8891,3.8946,1980200.0
2009-09-03 14:30:00,7.05,7.07,7.04,7.06,2425100.0,3.8946,3.9057,3.8891,3.9001,2425100.0
2009-09-03 15:00:00,7.07,7.34,7.06,7.26,21403800.0,3.9057,4.0548,3.9001,4.0106,21403800.0
2009-09-03 15:30:00,7.27,7.52,7.25,7.47,26559000.0,4.0161,4.1543,4.0051,4.1266,26559000.0
2009-09-04 09:30:00,7.5,7.55,7.27,7.28,9300500.0,4.1432,4.1708,4.0161,4.0217,9300500.0
2009-09-04 10:00:00,7.28,7.44,7.27,7.4,4689300.0,4.0217,4.1101,4.0161,4.088,4689300.0
2009-09-04 10:30:00,7.4,7.44,7.36,7.38,2915900.0,4.088,4.1101,4.0659,4.0769,2915900.0
2009-09-04 11:00:00,7.39,7.39,7.34,7.35,1668200.0,4.0824,4.0824,4.0548,4.0603,1668200.0
2009-09-04 11:30:00,7.35,7.37,7.32,7.34,2425700.0,4.0603,4.0714,4.0438,4.0548,2425700.0
2009-09-04 12:00:00,7.35,7.45,7.34,7.43,3444800.0,4.0603,4.1156,4.0548,4.1045,3444800.0
2009-09-04 12:30:00,7.43,7.48,7.42,7.46,2685600.0,4.1045,4.1322,4.099,4.1211,2685600.0
2009-09-04 13:00:00,7.46,7.48,7.43,7.44,2832900.0,4.1211,4.1322,4.1045,4.1101,2832900.0
2009-09-04 13:30:00,7.45,7.49,7.44,7.45,2319300.0,4.1156,4.1377,4.1101,4.1156,2319300.0
2009-09-04 14:00:00,7.45,7.46,7.41,7.41,1292800.0,4.1156,4.1211,4.0935,4.0935,1292800.0
2009-09-04 14:30:00,7.41,7.42,7.38,7.41,1629900.0,4.0935,4.099,4.0769,4.0935,1629900.0
2009-09-04 15:00:00,7.4,7.41,7.37,7.41,2115400.0,4.088,4.0935,4.0714,4.0935,2115400.0
2009-09-04 15:30:00,7.4,7.44,7.4,7.43,3364400.0,4.088,4.1101,4.088,4.1045,3364400.0
2009-09-08 09:30:00,7.53,7.55,7.4,7.41,5902900.0,4.1598,4.1708,4.088,4.0935,5902900.0
2009-09-08 10:00:00,7.41,7.42,7.35,7.37,5028200.0,4.0935,4.099,4.0603,4.0714,5028200.0
2009-09-08 10:30:00,7.37,7.42,7.36,7.41,3664500.0,4.0714,4.099,4.0659,4.0935,3664500.0
2009-09-08 11:00:00,7.41,7.42,7.38,7.39,1752100.0,4.0935,4.099,4.0769,4.0824,1752100.0
2009-09-08 11:30:00,7.39,7.4,7.35,7.37,2315400.0,4.0824,4.088,4.0603,4.0714,2315400.0
2009-09-08 12:00:00,7.38,7.38,7.35,7.35,683200.0,4.0769,4.0769,4.0603,4.0603,683200.0
2009-09-08 12:30:00,7.35,7.38,7.35,7.37,1727300.0,4.0603,4.0769,4.0603,4.0714,1727300.0
2009-09-08 13:00:00,7.36,7.37,7.3,7.34,5276200.0,4.0659,4.0714,4.0327,4.0548,5276200.0
2009-09-08 13:30:00,7.34,7.35,7.31,7.33,1531100.0,4.0548,4.0603,4.0382,4.0493,1531100.0
2009-09-08 14:00:00,7.33,7.39,7.32,7.38,2435500.0,4.0493,4.0824,4.0438,4.0769,2435500.0
2009-09-08 14:30:00,7.37,7.39,7.35,7.38,1503600.0,4.0714,4.0824,4.0603,4.0769,1503600.0
2009-09-08 15:00:00,7.37,7.38,7.35,7.38,1711200.0,4.0714,4.0769,4.0603,4.0769,1711200.0
2009-09-08 15:30:00,7.37,7.41,7.27,7.3,9335800.0,4.0714,4.0935,4.0161,4.0327,9335800.0
2009-09-09 09:30:00,7.32,7.44,7.25,7.39,5911500.0,4.0438,4.1101,4.0051,4.0824,5911500.0
2009-09-09 10:00:00,7.39,7.44,7.38,7.42,3685800.0,4.0824,4.1101,4.0769,4.099,3685800.0
2009-09-09 10:30:00,7.41,7.43,7.38,7.42,2556700.0,4.0935,4.1045,4.0769,4.099,2556700.0
2009-09-09 11:00:00,7.43,7.45,7.42,7.42,2261800.0,4.1045,4.1156,4.099,4.099,2261800.0
2009-09-09 11:30:00,7.42,7.48,7.42,7.43,3793000.0,4.099,4.1322,4.099,4.1045,3793000.0
2009-09-09 12:00:00,7.43,7.47,7.41,7.47,2017200.0,4.1045,4.1266,4.0935,4.1266,2017200.0
2009-09-09 12:30:00,7.47,7.5,7.45,7.5,3559000.0,4.1266,4.1432,4.1156,4.1432,3559000.0
2009-09-09 13:00:00,7.49,7.52,7.46,7.49,5177200.0,4.1377,4.1543,4.1211,4.1377,5177200.0
2009-09-09 13:30:00,7.49,7.5,7.48,7.49,1577700.0,4.1377,4.1432,4.1322,4.1377,1577700.0
2009-09-09 14:00:00,7.49,7.5,7.31,7.38,6942000.0,4.1377,4.1432,4.0382,4.0769,6942000.0
2009-09-09 14:30:00,7.38,7.41,7.35,7.36,2092200.0,4.0769,4.0935,4.0603,4.0659,2092200.0
2009-09-09 15:00:00,7.36,7.42,7.36,7.37,2391200.0,4.0659,4.099,4.0659,4.0714,2391200.0
2009-09-09 15:30:00,7.38,7.41,7.36,7.4,4072000.0,4.0769,4.0935,4.0659,4.088,4072000.0
2009-09-10 09:30:00,7.43,7.48,7.35,7.41,4109200.0,4.1045,4.1322,4.0603,4.0935,4109200.0
2009-09-10 10:00:00,7.42,7.45,7.35,7.41,6390900.0,4.099,4.1156,4.0603,4.0935,6390900.0
2009-09-10 10:30:00,7.41,7.45,7.38,7.41,2339200.0,4.0935,4.1156,4.0769,4.0935,2339200.0
2009-09-10 11:00:00,7.41,7.45,7.4,7.42,2265200.0,4.0935,4.1156,4.088,4.099,2265200.0
2009-09-10 11:30:00,7.42,7.42,7.4,7.41,1598200.0,4.099,4.099,4.088,4.0935,1598200.0
2009-09-10 12:00:00,7.41,7.42,7.39,7.4,1164000.0,4.0935,4.099,4.0824,4.088,1164000.0
2009-09-10 12:30:00,7.4,7.4,7.37,7.39,1605200.0,4.088,4.088,4.0714,4.0824,1605200.0
2009-09-10 13:00:00,7.39,7.41,7.38,7.4,1485600.0,4.0824,4.0935,4.0769,4.088,1485600.0
2009-09-10 13:30:00,7.39,7.44,7.39,7.42,2032800.0,4.0824,4.1101,4.0824,4.099,2032800.0
2009-09-10 14:00:00,7.42,7.44,7.39,7.41,1611500.0,4.099,4.1101,4.0824,4.0935,1611500.0
2009-09-10 14:30:00,7.4,7.43,7.4,7.43,1387200.0,4.088,4.1045,4.088,4.1045,1387200.0
2009-09-10 15:00:00,7.42,7.43,7.38,7.41,2532300.0,4.099,4.1045,4.0769,4.0935,2532300.0
2009-09-10 15:30:00,7.41,7.45,7.4,7.44,4413100.0,4.0935,4.1156,4.088,4.1101,4413100.0
2009-09-11 09:30:00,7.46,7.5,7.41,7.45,5963200.0,4.1211,4.1432,4.0935,4.1156,5963200.0
2009-09-11 10:00:00,7.45,7.47,7.4,7.44,4043600.0,4.1156,4.1266,4.088,4.1101,4043600.0
2009-09-11 10:30:00,7.45,7.54,7.45,7.49,6040200.0,4.1156,4.1653,4.1156,4.1377,6040200.0
2009-09-11 11:00:00,7.49,7.51,7.44,7.45,3916000.0,4.1377,4.1487,4.1101,4.1156,3916000.0
2009-09-11 11:30:00,7.45,7.47,7.44,7.45,1932700.0,4.1156,4.1266,4.1101,4.1156,1932700.0
2009-09-11 12:00:00,7.45,7.47,7.4,7.41,1938900.0,4.1156,4.1266,4.088,4.0935,1938900.0
2009-09-11 12:30:00,7.41,7.42,7.37,7.4,3250600.0,4.0935,4.099,4.0714,4.088,3250600.0
2009-09-11 13:00:00,7.4,7.41,7.37,7.39,1562400.0,4.088,4.0935,4.0714,4.0824,1562400.0
2009-09-11 13:30:00,7.38,7.39,7.35,7.35,2439900.0,4.0769,4.0824,4.0603,4.0603,2439900.0
2009-09-11 14:00:00,7.35,7.38,7.35,7.36,1789000.0,4.0603,4.0769,4.0603,4.0659,1789000.0
2009-09-11 14:30:00,7.35,7.37,7.34,7.34,2408900.0,4.0603,4.0714,4.0548,4.0548,2408900.0
2009-09-11 15:00:00,7.34,7.38,7.33,7.35,4173000.0,4.0548,4.0769,4.0493,4.0603,4173000.0
2009-09-11 15:30:00,7.36,7.38,7.3,7.32,7358400.0,4.0659,4.0769,4.0327,4.0438,7358400.0
2009-09-14 09:30:00,7.3,7.39,7.18,7.27,7796800.0,4.0327,4.0824,3.9664,4.0161,7796800.0
2009-09-14 10:00:00,7.27,7.29,7.18,7.28,5913900.0,4.0161,4.0272,3.9664,4.0217,5913900.0
2009-09-14 10:30:00,7.27,7.33,7.2,7.32,3038600.0,4.0161,4.0493,3.9775,4.0438,3038600.0
2009-09-14 11:00:00,7.31,7.36,7.31,7.34,1749200.0,4.0382,4.0659,4.0382,4.0548,1749200.0
2009-09-14 11:30:00,7.34,7.34,7.31,7.32,1039800.0,4.0548,4.0548,4.0382,4.0438,1039800.0
2009-09-14 12:00:00,7.33,7.34,7.32,7.33,890400.0,4.0493,4.0548,4.0438,4.0493,890400.0
2009-09-14 12:30:00,7.33,7.37,7.33,7.35,2678400.0,4.0493,4.0714,4.0493,4.0603,2678400.0
2009-09-14 13:00:00,7.36,7.36,7.31,7.33,1480200.0,4.0659,4.0659,4.0382,4.0493,1480200.0
2009-09-14 13:30:00,7.33,7.37,7.32,7.35,1861600.0,4.0493,4.0714,4.0438,4.0603,1861600.0
2009-09-14 14:00:00,7.35,7.39,7.35,7.39,1166000.0,4.0603,4.0824,4.0603,4.0824,1166000.0
2009-09-14 14:30:00,7.39,7.4,7.37,7.39,1463700.0,4.0824,4.088,4.0714,4.0824,1463700.0
2009-09-14 15:00:00,7.39,7.39,7.35,7.37,1647200.0,4.0824,4.0824,4.0603,4.0714,1647200.0
2009-09-14 15:30:00,7.37,7.39,7.36,7.39,2440400.0,4.0714,4.0824,4.0659,4.0824,2440400.0
2009-09-15 09:30:00,7.39,7.44,7.3,7.39,5056600.0,4.0824,4.1101,4.0327,4.0824,5056600.0
2009-09-15 10:00:00,7.39,7.4,7.34,7.39,3368800.0,4.0824,4.088,4.0548,4.0824,3368800.0
2009-09-15 10:30:00,7.38,7.41,7.38,7.4,3238000.0,4.0769,4.0935,4.0769,4.088,3238000.0
2009-09-15 11:00:00,7.41,7.41,7.39,7.39,2539300.0,4.0935,4.0935,4.0824,4.0824,2539300.0
2009-09-15 11:30:00,7.4,7.4,7.34,7.36,2304600.0,4.088,4.088,4.0548,4.0659,2304600.0
2009-09-15 12:00:00,7.37,7.37,7.31,7.32,2799200.0,4.0714,4.0714,4.0382,4.0438,2799200.0
2009-09-15 12:30:00,7.33,7.36,7.31,7.32,2293800.0,4.0493,4.0659,4.0382,4.0438,2293800.0
2009-09-15 13:00:00,7.31,7.34,7.29,7.29,4298100.0,4.0382,4.0548,4.0272,4.0272,4298100.0
2009-09-15 13:30:00,7.3,7.32,7.28,7.3,2851000.0,4.0327,4.0438,4.0217,4.0327,2851000.0
2009-09-15 14:00:00,7.31,7.31,7.27,7.28,2266800.0,4.0382,4.0382,4.0161,4.0217,2266800.0
2009-09-15 14:30:00,7.28,7.3,7.27,7.27,2146300.0,4.0217,4.0327,4.0161,4.0161,2146300.0
2009-09-15 15:00:00,7.27,7.32,7.27,7.3,3003300.0,4.0161,4.0438,4.0161,4.0327,3003300.0
2009-09-15 15:30:00,7.3,7.31,7.2,7.22,10287200.0,4.0327,4.0382,3.9775,3.9885,10287200.0
2009-09-16 09:30:00,7.35,7.36,7.02,7.12,21588400.0,4.0603,4.0659,3.878,3.9333,21588400.0
2009-09-16 10:00:00,7.13,7.18,7.05,7.08,11346100.0,3.9388,3.9664,3.8946,3.9112,11346100.0
2009-09-16 10:30:00,7.08,7.25,7.07,7.16,8269600.0,3.9112,4.0051,3.9057,3.9554,8269600.0
2009-09-16 11:00:00,7.16,7.2,7.13,7.13,3881600.0,3.9554,3.9775,3.9388,3.9388,3881600.0
2009-09-16 11:30:00,7.13,7.22,7.12,7.2,7151700.0,3.9388,3.9885,3.9333,3.9775,7151700.0
2009-09-16 12:00:00,7.21,7.28,7.18,7.27,5270900.0,3.983,4.0217,3.9664,4.0161,5270900.0
2009-09-16 12:30:00,7.27,7.27,7.18,7.21,5229400.0,4.0161,4.0161,3.9664,3.983,5229400.0
2009-09-16 13:00:00,7.22,7.23,7.17,7.19,3862500.0,3.9885,3.994,3.9609,3.9719,3862500.0
2009-09-16 13:30:00,7.19,7.21,7.12,7.14,5263700.0,3.9719,3.983,3.9333,3.9443,5263700.0
2009-09-16 14:00:00,7.15,7.21,7.14,7.16,4305500.0,3.9499,3.983,3.9443,3.9554,4305500.0
2009-09-16 14:30:00,7.17,7.19,7.1,7.11,5607600.0,3.9609,3.9719,3.9222,3.9278,5607600.0
2009-09-16 15:00:00,7.11,7.19,7.09,7.18,6746300.0,3.9278,3.9719,3.9167,3.9664,6746300.0
2009-09-16 15:30:00,7.19,7.19,7.13,7.16,9505000.0,3.9719,3.9719,3.9388,3.9554,9505000.0
2009-09-17 09:30:00,7.07,7.25,7.04,7.25,8728300.0,3.9057,4.0051,3.8891,4.0051,8728300.0
2009-09-17 10:00:00,7.25,7.25,7.1,7.13,8196700.0,4.0051,4.0051,3.9222,3.9388,8196700.0
2009-09-17 10:30:00,7.13,7.15,7.08,7.11,6192300.0,3.9388,3.9499,3.9112,3.9278,6192300.0
2009-09-17 11:00:00,7.12,7.14,7.09,7.12,4674500.0,3.9333,3.9443,3.9167,3.9333,4674500.0
2009-09-17 11:30:00,7.12,7.15,7.09,7.1,4895300.0,3.9333,3.9499,3.9167,3.9222,4895300.0
2009-09-17 12:00:00,7.1,7.11,6.99,7.01,13307800.0,3.9222,3.9278,3.8615,3.8725,13307800.0
2009-09-17 12:30:00,7.0,7.01,6.87,6.89,12383000.0,3.867,3.8725,3.7952,3.8062,12383000.0
2009-09-17 13:00:00,6.88,6.96,6.85,6.87,9124200.0,3.8007,3.8449,3.7841,3.7952,9124200.0
2009-09-17 13:30:00,6.87,6.96,6.85,6.92,6146400.0,3.7952,3.8449,3.7841,3.8228,6146400.0
2009-09-17 14:00:00,6.92,6.94,6.87,6.93,6442300.0,3.8228,3.8338,3.7952,3.8283,6442300.0
2009-09-17 14:30:00,6.94,7.0,6.87,6.98,8725400.0,3.8338,3.867,3.7952,3.8559,8725400.0
2009-09-17 15:00:00,6.98,6.99,6.94,6.95,4309300.0,3.8559,3.8615,3.8338,3.8394,4309300.0
2009-09-17 15:30:00,6.94,6.96,6.9,6.92,7648300.0,3.8338,3.8449,3.8117,3.8228,7648300.0
2009-09-18 09:30:00,6.99,7.06,6.95,6.98,10576000.0,3.8615,3.9001,3.8394,3.8559,10576000.0
2009-09-18 10:00:00,6.99,7.02,6.95,6.96,4011600.0,3.8615,3.878,3.8394,3.8449,4011600.0
2009-09-18 10:30:00,6.97,7.01,6.96,7.0,4326400.0,3.8504,3.8725,3.8449,3.867,4326400.0
2009-09-18 11:00:00,7.0,7.0,6.97,6.97,2960400.0,3.867,3.867,3.8504,3.8504,2960400.0
2009-09-18 11:30:00,6.97,6.98,6.95,6.96,1982900.0,3.8504,3.8559,3.8394,3.8449,1982900.0
2009-09-18 12:00:00,6.96,6.98,6.95,6.98,2638700.0,3.8449,3.8559,3.8394,3.8559,2638700.0
2009-09-18 12:30:00,6.98,6.99,6.97,6.99,1254700.0,3.8559,3.8615,3.8504,3.8615,1254700.0
2009-09-18 13:00:00,6.99,7.0,6.98,7.0,1249800.0,3.8615,3.867,3.8559,3.867,1249800.0
2009-09-18 13:30:00,6.99,7.0,6.98,6.98,1720000.0,3.8615,3.867,3.8559,3.8559,1720000.0
2009-09-18 14:00:00,6.98,6.99,6.97,6.98,1266300.0,3.8559,3.8615,3.8504,3.8559,1266300.0
2009-09-18 14:30:00,6.97,6.98,6.93,6.93,3207700.0,3.8504,3.8559,3.8283,3.8283,3207700.0
2009-09-18 15:00:00,6.93,6.95,6.93,6.95,4360200.0,3.8283,3.8394,3.8283,3.8394,4360200.0
2009-09-18 15:30:00,6.95,6.99,6.93,6.95,9508600.0,3.8394,3.8615,3.8283,3.8394,9508600.0
2009-09-21 09:30:00,6.87,6.92,6.8,6.81,8890400.0,3.7952,3.8228,3.7565,3.762,8890400.0
2009-09-21 10:00:00,6.82,6.86,6.75,6.78,6805300.0,3.7676,3.7896,3.7289,3.7455,6805300.0
2009-09-21 10:30:00,6.79,6.8,6.76,6.78,2760000.0,3.751,3.7565,3.7344,3.7455,2760000.0
2009-09-21 11:00:00,6.78,6.83,6.77,6.83,3428300.0,3.7455,3.7731,3.7399,3.7731,3428300.0
2009-09-21 11:30:00,6.82,6.86,6.82,6.84,3334500.0,3.7676,3.7896,3.7676,3.7786,3334500.0
2009-09-21 12:00:00,6.84,6.84,6.83,6.83,1276100.0,3.7786,3.7786,3.7731,3.7731,1276100.0
2009-09-21 12:30:00,6.84,6.84,6.79,6.8,2362100.0,3.7786,3.7786,3.751,3.7565,2362100.0
2009-09-21 13:00:00,6.81,6.82,6.8,6.82,2020200.0,3.762,3.7676,3.7565,3.7676,2020200.0
2009-09-21 13:30:00,6.82,6.86,6.81,6.84,4616100.0,3.7676,3.7896,3.762,3.7786,4616100.0
2009-09-21 14:00:00,6.83,6.84,6.8,6.8,2446100.0,3.7731,3.7786,3.7565,3.7565,2446100.0
2009-09-21 14:30:00,6.81,6.82,6.78,6.81,3155900.0,3.762,3.7676,3.7455,3.762,3155900.0
2009-09-21 15:00:00,6.81,6.86,6.8,6.83,3562400.0,3.762,3.7896,3.7565,3.7731,3562400.0
2009-09-21 15:30:00,6.83,6.84,6.79,6.82,6697100.0,3.7731,3.7786,3.751,3.7676,6697100.0
2009-09-22 09:30:00,6.92,7.07,6.9,7.04,10396600.0,3.8228,3.9057,3.8117,3.8891,10396600.0
2009-09-22 10:00:00,7.05,7.09,6.99,6.99,7927300.0,3.8946,3.9167,3.8615,3.8615,7927300.0
2009-09-22 10:30:00,6.99,7.07,6.96,7.06,4549500.0,3.8615,3.9057,3.8449,3.9001,4549500.0
2009-09-22 11:00:00,7.06,7.08,7.05,7.07,3501800.0,3.9001,3.9112,3.8946,3.9057,3501800.0
2009-09-22 11:30:00,7.07,7.08,7.04,7.06,3129600.0,3.9057,3.9112,3.8891,3.9001,3129600.0
2009-09-22 12:00:00,7.07,7.09,7.06,7.08,2768400.0,3.9057,3.9167,3.9001,3.9112,2768400.0
2009-09-22 12:30:00,7.08,7.09,7.04,7.05,2147900.0,3.9112,3.9167,3.8891,3.8946,2147900.0
2009-09-22 13:00:00,7.06,7.07,7.03,7.05,3805700.0,3.9001,3.9057,3.8836,3.8946,3805700.0
2009-09-22 13:30:00,7.05,7.07,7.04,7.06,2337200.0,3.8946,3.9057,3.8891,3.9001,2337200.0
2009-09-22 14:00:00,7.07,7.07,7.05,7.05,1636200.0,3.9057,3.9057,3.8946,3.8946,1636200.0
2009-09-22 14:30:00,7.06,7.08,7.04,7.08,1751000.0,3.9001,3.9112,3.8891,3.9112,1751000.0
2009-09-22 15:00:00,7.07,7.08,7.06,7.06,1275000.0,3.9057,3.9112,3.9001,3.9001,1275000.0
2009-09-22 15:30:00,7.07,7.07,6.98,7.0,8200400.0,3.9057,3.9057,3.8559,3.867,8200400.0
2009-09-23 09:30:00,7.2,7.39,7.18,7.32,24772300.0,3.9775,4.0824,3.9664,4.0438,24772300.0
2009-09-23 10:00:00,7.32,7.42,7.3,7.41,11016400.0,4.0438,4.099,4.0327,4.0935,11016400.0
2009-09-23 10:30:00,7.41,7.43,7.3,7.36,10858400.0,4.0935,4.1045,4.0327,4.0659,10858400.0
2009-09-23 11:00:00,7.36,7.41,7.32,7.39,5788000.0,4.0659,4.0935,4.0438,4.0824,5788000.0
2009-09-23 11:30:00,7.4,7.41,7.37,7.4,3174800.0,4.088,4.0935,4.0714,4.088,3174800.0
2009-09-23 12:00:00,7.4,7.43,7.4,7.42,3580300.0,4.088,4.1045,4.088,4.099,3580300.0
2009-09-23 12:30:00,7.41,7.42,7.37,7.42,4444000.0,4.0935,4.099,4.0714,4.099,4444000.0
2009-09-23 13:00:00,7.42,7.48,7.41,7.43,8960500.0,4.099,4.1322,4.0935,4.1045,8960500.0
2009-09-23 13:30:00,7.43,7.47,7.41,7.47,3871100.0,4.1045,4.1266,4.0935,4.1266,3871100.0
2009-09-23 14:00:00,7.46,7.52,7.43,7.52,14199700.0,4.1211,4.1543,4.1045,4.1543,14199700.0
2009-09-23 14:30:00,7.52,7.59,7.5,7.55,13678500.0,4.1543,4.1929,4.1432,4.1708,13678500.0
2009-09-23 15:00:00,7.54,7.56,7.43,7.47,12720300.0,4.1653,4.1763,4.1045,4.1266,12720300.0
2009-09-23 15:30:00,7.47,7.47,7.33,7.37,18346400.0,4.1266,4.1266,4.0493,4.0714,18346400.0
2009-09-24 09:30:00,7.54,7.55,7.42,7.48,11629200.0,4.1653,4.1708,4.099,4.1322,11629200.0
2009-09-24 10:00:00,7.47,7.49,7.29,7.36,12232900.0,4.1266,4.1377,4.0272,4.0659,12232900.0
2009-09-24 10:30:00,7.36,7.36,7.29,7.33,8451600.0,4.0659,4.0659,4.0272,4.0493,8451600.0
2009-09-24 11:00:00,7.33,7.4,7.33,7.39,5389000.0,4.0493,4.088,4.0493,4.0824,5389000.0
2009-09-24 11:30:00,7.39,7.43,7.39,7.41,3773300.0,4.0824,4.1045,4.0824,4.0935,3773300.0
2009-09-24 12:00:00,7.41,7.43,7.37,7.37,5954100.0,4.0935,4.1045,4.0714,4.0714,5954100.0
2009-09-24 12:30:00,7.38,7.38,7.28,7.3,8099900.0,4.0769,4.0769,4.0217,4.0327,8099900.0
2009-09-24 13:00:00,7.3,7.34,7.26,7.28,4373100.0,4.0327,4.0548,4.0106,4.0217,4373100.0
2009-09-24 13:30:00,7.28,7.33,7.25,7.28,6393500.0,4.0217,4.0493,4.0051,4.0217,6393500.0
2009-09-24 14:00:00,7.28,7.3,7.21,7.27,6080000.0,4.0217,4.0327,3.983,4.0161,6080000.0
2009-09-24 14:30:00,7.26,7.3,7.23,7.3,3558400.0,4.0106,4.0327,3.994,4.0327,3558400.0
2009-09-24 15:00:00,7.3,7.35,7.28,7.31,4844700.0,4.0327,4.0603,4.0217,4.0382,4844700.0
2009-09-24 15:30:00,7.31,7.34,7.26,7.33,4950600.0,4.0382,4.0548,4.0106,4.0493,4950600.0
2009-09-25 09:30:00,7.34,7.45,7.32,7.4,12951300.0,4.0548,4.1156,4.0438,4.088,12951300.0
2009-09-25 10:00:00,7.4,7.46,7.38,7.43,7330100.0,4.088,4.1211,4.0769,4.1045,7330100.0
2009-09-25 10:30:00,7.43,7.43,7.37,7.39,3710500.0,4.1045,4.1045,4.0714,4.0824,3710500.0
2009-09-25 11:00:00,7.39,7.41,7.35,7.4,2362500.0,4.0824,4.0935,4.0603,4.088,2362500.0
2009-09-25 11:30:00,7.4,7.41,7.35,7.36,2590200.0,4.088,4.0935,4.0603,4.0659,2590200.0
2009-09-25 12:00:00,7.36,7.37,7.3,7.3,3096300.0,4.0659,4.0714,4.0327,4.0327,3096300.0
2009-09-25 12:30:00,7.3,7.31,7.24,7.26,5056300.0,4.0327,4.0382,3.9996,4.0106,5056300.0
2009-09-25 13:00:00,7.26,7.29,7.2,7.27,4182300.0,4.0106,4.0272,3.9775,4.0161,4182300.0
2009-09-25 13:30:00,7.26,7.31,7.21,7.31,4279700.0,4.0106,4.0382,3.983,4.0382,4279700.0
2009-09-25 14:00:00,7.3,7.33,7.26,7.26,2013000.0,4.0327,4.0493,4.0106,4.0106,2013000.0
2009-09-25 14:30:00,7.26,7.32,7.25,7.31,1910400.0,4.0106,4.0438,4.0051,4.0382,1910400.0
2009-09-25 15:00:00,7.31,7.34,7.29,7.34,2659400.0,4.0382,4.0548,4.0272,4.0548,2659400.0
2009-09-25 15:30:00,7.33,7.35,7.28,7.31,6703100.0,4.0493,4.0603,4.0217,4.0382,6703100.0
2009-09-28 09:30:00,7.36,7.43,7.33,7.4,7284900.0,4.0659,4.1045,4.0493,4.088,7284900.0
2009-09-28 10:00:00,7.41,7.47,7.38,7.41,5440200.0,4.0935,4.1266,4.0769,4.0935,5440200.0
2009-09-28 10:30:00,7.41,7.46,7.41,7.44,3611600.0,4.0935,4.1211,4.0935,4.1101,3611600.0
2009-09-28 11:00:00,7.44,7.46,7.38,7.39,2800100.0,4.1101,4.1211,4.0769,4.0824,2800100.0
2009-09-28 11:30:00,7.39,7.44,7.39,7.42,2589600.0,4.0824,4.1101,4.0824,4.099,2589600.0
2009-09-28 12:00:00,7.42,7.45,7.42,7.45,1423000.0,4.099,4.1156,4.099,4.1156,1423000.0
2009-09-28 12:30:00,7.44,7.45,7.43,7.44,1456400.0,4.1101,4.1156,4.1045,4.1101,1456400.0
2009-09-28 13:00:00,7.44,7.46,7.44,7.46,1921500.0,4.1101,4.1211,4.1101,4.1211,1921500.0
2009-09-28 13:30:00,7.45,7.47,7.41,7.41,2292900.0,4.1156,4.1266,4.0935,4.0935,2292900.0
2009-09-28 14:00:00,7.41,7.48,7.41,7.47,3800200.0,4.0935,4.1322,4.0935,4.1266,3800200.0
2009-09-28 14:30:00,7.48,7.5,7.47,7.47,3385100.0,4.1322,4.1432,4.1266,4.1266,3385100.0
2009-09-28 15:00:00,7.48,7.49,7.46,7.48,1832300.0,4.1322,4.1377,4.1211,4.1322,1832300.0
2009-09-28 15:30:00,7.48,7.49,7.44,7.49,6356400.0,4.1322,4.1377,4.1101,4.1377,6356400.0
2009-09-29 09:30:00,7.49,7.5,7.4,7.46,7725200.0,4.1377,4.1432,4.088,4.1211,7725200.0
2009-09-29 10:00:00,7.45,7.45,7.36,7.39,5295400.0,4.1156,4.1156,4.0659,4.0824,5295400.0
2009-09-29 10:30:00,7.39,7.46,7.38,7.4,3638100.0,4.0824,4.1211,4.0769,4.088,3638100.0
2009-09-29 11:00:00,7.4,7.44,7.39,7.43,3114200.0,4.088,4.1101,4.0824,4.1045,3114200.0
2009-09-29 11:30:00,7.43,7.43,7.39,7.41,2504000.0,4.1045,4.1045,4.0824,4.0935,2504000.0
2009-09-29 12:00:00,7.4,7.43,7.4,7.42,1473100.0,4.088,4.1045,4.088,4.099,1473100.0
2009-09-29 12:30:00,7.41,7.48,7.41,7.47,3068600.0,4.0935,4.1322,4.0935,4.1266,3068600.0
2009-09-29 13:00:00,7.48,7.5,7.47,7.48,3115300.0,4.1322,4.1432,4.1266,4.1322,3115300.0
2009-09-29 13:30:00,7.48,7.49,7.45,7.45,3251900.0,4.1322,4.1377,4.1156,4.1156,3251900.0
2009-09-29 14:00:00,7.46,7.47,7.45,7.45,1130000.0,4.1211,4.1266,4.1156,4.1156,1130000.0
2009-09-29 14:30:00,7.45,7.47,7.42,7.45,2234100.0,4.1156,4.1266,4.099,4.1156,2234100.0
2009-09-29 15:00:00,7.44,7.46,7.42,7.43,1937600.0,4.1101,4.1211,4.099,4.1045,1937600.0
2009-09-29 15:30:00,7.43,7.49,7.41,7.46,6925500.0,4.1045,4.1377,4.0935,4.1211,6925500.0
2009-09-30 09:30:00,7.48,7.5,7.23,7.28,13316800.0,4.1322,4.1432,3.994,4.0217,13316800.0
2009-09-30 10:00:00,7.28,7.36,7.24,7.32,6224300.0,4.0217,4.0659,3.9996,4.0438,6224300.0
2009-09-30 10:30:00,7.32,7.36,7.3,7.33,4750000.0,4.0438,4.0659,4.0327,4.0493,4750000.0
2009-09-30 11:00:00,7.33,7.37,7.32,7.35,3279700.0,4.0493,4.0714,4.0438,4.0603,3279700.0
2009-09-30 11:30:00,7.35,7.39,7.35,7.38,3266900.0,4.0603,4.0824,4.0603,4.0769,3266900.0
2009-09-30 12:00:00,7.38,7.41,7.36,7.4,2772800.0,4.0769,4.0935,4.0659,4.088,2772800.0
2009-09-30 12:30:00,7.4,7.47,7.4,7.46,3823800.0,4.088,4.1266,4.088,4.1211,3823800.0
2009-09-30 13:00:00,7.46,7.49,7.42,7.47,5075900.0,4.1211,4.1377,4.099,4.1266,5075900.0
2009-09-30 13:30:00,7.48,7.49,7.32,7.34,7911600.0,4.1322,4.1377,4.0438,4.0548,7911600.0
2009-09-30 14:00:00,7.34,7.36,7.27,7.3,8232800.0,4.0548,4.0659,4.0161,4.0327,8232800.0
2009-09-30 14:30:00,7.31,7.35,7.23,7.23,9012300.0,4.0382,4.0603,3.994,3.994,9012300.0
2009-09-30 15:00:00,7.23,7.24,7.14,7.2,13939700.0,3.994,3.9996,3.9443,3.9775,13939700.0
2009-09-30 15:30:00,7.2,7.25,7.19,7.21,9348000.0,3.9775,4.0051,3.9719,3.983,9348000.0
2009-10-01 09:30:00,7.19,7.24,7.05,7.23,12215300.0,3.9719,3.9996,3.8946,3.994,12215300.0
2009-10-01 10:00:00,7.23,7.25,7.11,7.14,11492300.0,3.994,4.0051,3.9278,3.9443,11492300.0
2009-10-01 10:30:00,7.14,7.18,7.11,7.12,5315300.0,3.9443,3.9664,3.9278,3.9333,5315300.0
2009-10-01 11:00:00,7.12,7.12,7.0,7.04,7493100.0,3.9333,3.9333,3.867,3.8891,7493100.0
2009-10-01 11:30:00,7.03,7.09,7.01,7.03,5329900.0,3.8836,3.9167,3.8725,3.8836,5329900.0
2009-10-01 12:00:00,7.03,7.17,7.01,7.15,13363900.0,3.8836,3.9609,3.8725,3.9499,13363900.0
2009-10-01 12:30:00,7.16,7.17,7.06,7.06,3468100.0,3.9554,3.9609,3.9001,3.9001,3468100.0
2009-10-01 13:00:00,7.06,7.07,7.0,7.01,5928500.0,3.9001,3.9057,3.867,3.8725,5928500.0
2009-10-01 13:30:00,7.02,7.06,7.0,7.03,4579000.0,3.878,3.9001,3.867,3.8836,4579000.0
2009-10-01 14:00:00,7.03,7.04,7.0,7.04,4338200.0,3.8836,3.8891,3.867,3.8891,4338200.0
2009-10-01 14:30:00,7.04,7.05,7.01,7.01,6722600.0,3.8891,3.8946,3.8725,3.8725,6722600.0
2009-10-01 15:00:00,7.01,7.02,6.98,7.0,9208100.0,3.8725,3.878,3.8559,3.867,9208100.0
2009-10-01 15:30:00,7.0,7.04,6.97,6.98,8918600.0,3.867,3.8891,3.8504,3.8559,8918600.0
2009-10-02 09:30:00,6.81,6.9,6.61,6.85,15340000.0,3.762,3.8117,3.6515,3.7841,15340000.0
2009-10-02 10:00:00,6.86,6.89,6.75,6.88,7438500.0,3.7896,3.8062,3.7289,3.8007,7438500.0
2009-10-02 10:30:00,6.88,6.99,6.85,6.88,4566300.0,3.8007,3.8615,3.7841,3.8007,4566300.0
2009-10-02 11:00:00,6.88,6.93,6.87,6.9,2862100.0,3.8007,3.8283,3.7952,3.8117,2862100.0
2009-10-02 11:30:00,6.9,6.95,6.89,6.91,3617300.0,3.8117,3.8394,3.8062,3.8173,3617300.0
2009-10-02 12:00:00,6.9,6.94,6.88,6.9,2765800.0,3.8117,3.8338,3.8007,3.8117,2765800.0
2009-10-02 12:30:00,6.9,6.93,6.88,6.89,1870100.0,3.8117,3.8283,3.8007,3.8062,1870100.0
2009-10-02 13:00:00,6.9,6.93,6.89,6.91,1377900.0,3.8117,3.8283,3.8062,3.8173,1377900.0
2009-10-02 13:30:00,6.9,6.94,6.89,6.92,1603200.0,3.8117,3.8338,3.8062,3.8228,1603200.0
2009-10-02 14:00:00,6.92,6.93,6.89,6.9,2288800.0,3.8228,3.8283,3.8062,3.8117,2288800.0
2009-10-02 14:30:00,6.89,6.91,6.87,6.89,1575000.0,3.8062,3.8173,3.7952,3.8062,1575000.0
2009-10-02 15:00:00,6.88,6.89,6.82,6.83,2954700.0,3.8007,3.8062,3.7676,3.7731,2954700.0
2009-10-02 15:30:00,6.82,6.88,6.82,6.84,4701700.0,3.7676,3.8007,3.7676,3.7786,4701700.0
2009-10-05 09:30:00,6.94,7.03,6.84,7.02,6851100.0,3.8338,3.8836,3.7786,3.878,6851100.0
2009-10-05 10:00:00,7.03,7.07,6.94,7.0,5842300.0,3.8836,3.9057,3.8338,3.867,5842300.0
2009-10-05 10:30:00,7.01,7.01,6.95,6.99,2806500.0,3.8725,3.8725,3.8394,3.8615,2806500.0
2009-10-05 11:00:00,6.99,7.0,6.96,7.0,1913000.0,3.8615,3.867,3.8449,3.867,1913000.0
2009-10-05 11:30:00,7.0,7.01,6.99,7.0,2498800.0,3.867,3.8725,3.8615,3.867,2498800.0
2009-10-05 12:00:00,6.99,7.0,6.98,7.0,2039200.0,3.8615,3.867,3.8559,3.867,2039200.0
2009-10-05 12:30:00,7.0,7.02,6.99,7.0,1883500.0,3.867,3.878,3.8615,3.867,1883500.0
2009-10-05 13:00:00,7.01,7.05,7.0,7.05,1810300.0,3.8725,3.8946,3.867,3.8946,1810300.0
2009-10-05 13:30:00,7.05,7.07,7.03,7.07,2062200.0,3.8946,3.9057,3.8836,3.9057,2062200.0
2009-10-05 14:00:00,7.07,7.08,7.02,7.06,2121600.0,3.9057,3.9112,3.878,3.9001,2121600.0
2009-10-05 14:30:00,7.06,7.08,7.05,7.06,1677700.0,3.9001,3.9112,3.8946,3.9001,1677700.0
2009-10-05 15:00:00,7.06,7.07,7.04,7.05,2553800.0,3.9001,3.9057,3.8891,3.8946,2553800.0
2009-10-05 15:30:00,7.06,7.07,7.0,7.04,4826000.0,3.9001,3.9057,3.867,3.8891,4826000.0
2009-10-06 09:30:00,7.18,7.22,7.12,7.16,7103900.0,3.9664,3.9885,3.9333,3.9554,7103900.0
2009-10-06 10:00:00,7.17,7.18,7.13,7.14,3622800.0,3.9609,3.9664,3.9388,3.9443,3622800.0
2009-10-06 10:30:00,7.16,7.19,7.13,7.19,3044900.0,3.9554,3.9719,3.9388,3.9719,3044900.0
2009-10-06 11:00:00,7.19,7.22,7.16,7.18,4344200.0,3.9719,3.9885,3.9554,3.9664,4344200.0
2009-10-06 11:30:00,7.18,7.18,7.15,7.15,2805300.0,3.9664,3.9664,3.9499,3.9499,2805300.0
2009-10-06 12:00:00,7.16,7.19,7.15,7.16,1370400.0,3.9554,3.9719,3.9499,3.9554,1370400.0
2009-10-06 12:30:00,7.16,7.18,7.14,7.15,2178800.0,3.9554,3.9664,3.9443,3.9499,2178800.0
2009-10-06 13:00:00,7.16,7.18,7.14,7.17,1870000.0,3.9554,3.9664,3.9443,3.9609,1870000.0
2009-10-06 13:30:00,7.17,7.18,7.14,7.15,1511000.0,3.9609,3.9664,3.9443,3.9499,1511000.0
2009-10-06 14:00:00,7.15,7.17,7.06,7.07,6962900.0,3.9499,3.9609,3.9001,3.9057,6962900.0
2009-10-06 14:30:00,7.07,7.12,7.04,7.12,2728600.0,3.9057,3.9333,3.8891,3.9333,2728600.0
2009-10-06 15:00:00,7.11,7.15,7.09,7.15,3042800.0,3.9278,3.9499,3.9167,3.9499,3042800.0
2009-10-06 15:30:00,7.15,7.16,7.09,7.13,4312400.0,3.9499,3.9554,3.9167,3.9388,4312400.0
2009-10-07 09:30:00,7.11,7.14,7.01,7.06,6494000.0,3.9278,3.9443,3.8725,3.9001,6494000.0
2009-10-07 10:00:00,7.06,7.12,7.05,7.09,3591100.0,3.9001,3.9333,3.8946,3.9167,3591100.0
2009-10-07 10:30:00,7.09,7.13,7.06,7.08,4514800.0,3.9167,3.9388,3.9001,3.9112,4514800.0
2009-10-07 11:00:00,7.09,7.11,7.07,7.08,1861900.0,3.9167,3.9278,3.9057,3.9112,1861900.0
2009-10-07 11:30:00,7.08,7.09,7.0,7.04,3163200.0,3.9112,3.9167,3.867,3.8891,3163200.0
2009-10-07 12:00:00,7.04,7.08,7.03,7.08,1356500.0,3.8891,3.9112,3.8836,3.9112,1356500.0
2009-10-07 12:30:00,7.07,7.09,7.05,7.08,1402800.0,3.9057,3.9167,3.8946,3.9112,1402800.0
2009-10-07 13:00:00,7.08,7.08,7.06,7.08,904100.0,3.9112,3.9112,3.9001,3.9112,904100.0
2009-10-07 13:30:00,7.08,7.1,7.07,7.08,1565300.0,3.9112,3.9222,3.9057,3.9112,1565300.0
2009-10-07 14:00:00,7.08,7.09,7.06,7.06,1184900.0,3.9112,3.9167,3.9001,3.9001,1184900.0
2009-10-07 14:30:00,7.06,7.1,7.06,7.09,1013800.0,3.9001,3.9222,3.9001,3.9167,1013800.0
2009-10-07 15:00:00,7.09,7.11,7.08,7.1,1663300.0,3.9167,3.9278,3.9112,3.9222,1663300.0
2009-10-07 15:30:00,7.1,7.13,7.08,7.12,3890000.0,3.9222,3.9388,3.9112,3.9333,3890000.0
2009-10-08 09:30:00,7.2,7.22,7.11,7.14,7602300.0,3.9775,3.9885,3.9278,3.9443,7602300.0
2009-10-08 10:00:00,7.13,7.15,7.11,7.14,3929200.0,3.9388,3.9499,3.9278,3.9443,3929200.0
2009-10-08 10:30:00,7.14,7.18,7.12,7.13,4997700.0,3.9443,3.9664,3.9333,3.9388,4997700.0
2009-10-08 11:00:00,7.12,7.18,7.12,7.15,4176200.0,3.9333,3.9664,3.9333,3.9499,4176200.0
2009-10-08 11:30:00,7.15,7.22,7.15,7.22,8873700.0,3.9499,3.9885,3.9499,3.9885,8873700.0
2009-10-08 12:00:00,7.22,7.26,7.21,7.25,5547100.0,3.9885,4.0106,3.983,4.0051,5547100.0
2009-10-08 12:30:00,7.25,7.27,7.23,7.24,3726100.0,4.0051,4.0161,3.994,3.9996,3726100.0
2009-10-08 13:00:00,7.23,7.26,7.18,7.25,5078600.0,3.994,4.0106,3.9664,4.0051,5078600.0
2009-10-08 13:30:00,7.26,7.26,7.2,7.24,4065600.0,4.0106,4.0106,3.9775,3.9996,4065600.0
2009-10-08 14:00:00,7.23,7.24,7.18,7.18,3112500.0,3.994,3.9996,3.9664,3.9664,3112500.0
2009-10-08 14:30:00,7.18,7.19,7.15,7.16,3492800.0,3.9664,3.9719,3.9499,3.9554,3492800.0
2009-10-08 15:00:00,7.16,7.24,7.16,7.23,6533500.0,3.9554,3.9996,3.9554,3.994,6533500.0
2009-10-08 15:30:00,7.23,7.25,7.17,7.18,14574400.0,3.994,4.0051,3.9609,3.9664,14574400.0
2009-10-09 09:30:00,7.15,7.16,7.05,7.11,7696600.0,3.9499,3.9554,3.8946,3.9278,7696600.0
2009-10-09 10:00:00,7.12,7.13,7.1,7.12,2868600.0,3.9333,3.9388,3.9222,3.9333,2868600.0
2009-10-09 10:30:00,7.12,7.13,7.09,7.1,2748900.0,3.9333,3.9388,3.9167,3.9222,2748900.0
2009-10-09 11:00:00,7.1,7.12,7.08,7.11,1590000.0,3.9222,3.9333,3.9112,3.9278,1590000.0
2009-10-09 11:30:00,7.11,7.12,7.08,7.08,2219700.0,3.9278,3.9333,3.9112,3.9112,2219700.0
2009-10-09 12:00:00,7.09,7.09,7.07,7.07,1217200.0,3.9167,3.9167,3.9057,3.9057,1217200.0
2009-10-09 12:30:00,7.07,7.09,7.07,7.09,971200.0,3.9057,3.9167,3.9057,3.9167,971200.0
2009-10-09 13:00:00,7.09,7.12,7.08,7.12,1501400.0,3.9167,3.9333,3.9112,3.9333,1501400.0
2009-10-09 13:30:00,7.11,7.12,7.07,7.09,1956000.0,3.9278,3.9333,3.9057,3.9167,1956000.0
2009-10-09 14:00:00,7.09,7.1,7.08,7.1,832000.0,3.9167,3.9222,3.9112,3.9222,832000.0
2009-10-09 14:30:00,7.09,7.11,7.09,7.11,829200.0,3.9167,3.9278,3.9167,3.9278,829200.0
2009-10-09 15:00:00,7.11,7.12,7.09,7.1,1658800.0,3.9278,3.9333,3.9167,3.9222,1658800.0
2009-10-09 15:30:00,7.11,7.11,7.08,7.1,5091900.0,3.9278,3.9278,3.9112,3.9222,5091900.0
2009-10-12 09:30:00,7.2,7.24,7.16,7.22,4905400.0,3.9775,3.9996,3.9554,3.9885,4905400.0
2009-10-12 10:00:00,7.22,7.3,7.21,7.29,6619900.0,3.9885,4.0327,3.983,4.0272,6619900.0
2009-10-12 10:30:00,7.29,7.44,7.26,7.44,9196100.0,4.0272,4.1101,4.0106,4.1101,9196100.0
2009-10-12 11:00:00,7.44,7.83,7.43,7.65,41361300.0,4.1101,4.3255,4.1045,4.2261,41361300.0
2009-10-12 11:30:00,7.66,7.72,7.61,7.61,10128400.0,4.2316,4.2647,4.204,4.204,10128400.0
2009-10-12 12:00:00,7.61,7.73,7.57,7.68,13360500.0,4.204,4.2703,4.1819,4.2426,13360500.0
2009-10-12 12:30:00,7.67,7.75,7.65,7.71,8880300.0,4.2371,4.2813,4.2261,4.2592,8880300.0
2009-10-12 13:00:00,7.71,7.73,7.68,7.72,4335000.0,4.2592,4.2703,4.2426,4.2647,4335000.0
2009-10-12 13:30:00,7.73,7.73,7.68,7.69,5677200.0,4.2703,4.2703,4.2426,4.2482,5677200.0
2009-10-12 14:00:00,7.69,7.7,7.6,7.66,7828700.0,4.2482,4.2537,4.1984,4.2316,7828700.0
2009-10-12 14:30:00,7.65,7.66,7.61,7.64,8605000.0,4.2261,4.2316,4.204,4.2205,8605000.0
2009-10-12 15:00:00,7.65,7.77,7.64,7.69,11661200.0,4.2261,4.2924,4.2205,4.2482,11661200.0
2009-10-12 15:30:00,7.68,7.69,7.54,7.62,16964300.0,4.2426,4.2482,4.1653,4.2095,16964300.0
2009-10-13 09:30:00,7.58,7.7,7.52,7.54,11795700.0,4.1874,4.2537,4.1543,4.1653,11795700.0
2009-10-13 10:00:00,7.53,7.6,7.51,7.6,6335100.0,4.1598,4.1984,4.1487,4.1984,6335100.0
2009-10-13 10:30:00,7.59,7.7,7.59,7.67,11684300.0,4.1929,4.2537,4.1929,4.2371,11684300.0
2009-10-13 11:00:00,7.66,7.68,7.63,7.64,3708200.0,4.2316,4.2426,4.215,4.2205,3708200.0
2009-10-13 11:30:00,7.65,7.73,7.61,7.7,5487700.0,4.2261,4.2703,4.204,4.2537,5487700.0
2009-10-13 12:00:00,7.7,7.77,7.69,7.7,6007200.0,4.2537,4.2924,4.2482,4.2537,6007200.0
2009-10-13 12:30:00,7.7,7.75,7.7,7.73,2887200.0,4.2537,4.2813,4.2537,4.2703,2887200.0
2009-10-13 13:00:00,7.73,7.88,7.73,7.81,13083000.0,4.2703,4.3531,4.2703,4.3145,13083000.0
2009-10-13 13:30:00,7.81,7.81,7.69,7.71,8216800.0,4.3145,4.3145,4.2482,4.2592,8216800.0
2009-10-13 14:00:00,7.71,7.73,7.66,7.7,4971200.0,4.2592,4.2703,4.2316,4.2537,4971200.0
2009-10-13 14:30:00,7.7,7.72,7.66,7.67,3251900.0,4.2537,4.2647,4.2316,4.2371,3251900.0
2009-10-13 15:00:00,7.67,7.7,7.66,7.69,2990800.0,4.2371,4.2537,4.2316,4.2482,2990800.0
2009-10-13 15:30:00,7.68,7.69,7.58,7.62,16628000.0,4.2426,4.2482,4.1874,4.2095,16628000.0
2009-10-14 09:30:00,7.8,7.81,7.69,7.73,8546400.0,4.3089,4.3145,4.2482,4.2703,8546400.0
2009-10-14 10:00:00,7.73,7.75,7.71,7.72,6805000.0,4.2703,4.2813,4.2592,4.2647,6805000.0
2009-10-14 10:30:00,7.72,7.74,7.69,7.71,3368100.0,4.2647,4.2758,4.2482,4.2592,3368100.0
2009-10-14 11:00:00,7.71,7.72,7.7,7.7,2112000.0,4.2592,4.2647,4.2537,4.2537,2112000.0
2009-10-14 11:30:00,7.7,7.71,7.61,7.68,3269100.0,4.2537,4.2592,4.204,4.2426,3269100.0
2009-10-14 12:00:00,7.67,7.7,7.66,7.7,1976300.0,4.2371,4.2537,4.2316,4.2537,1976300.0
2009-10-14 12:30:00,7.7,7.74,7.68,7.74,2395200.0,4.2537,4.2758,4.2426,4.2758,2395200.0
2009-10-14 13:00:00,7.74,7.75,7.72,7.72,3429800.0,4.2758,4.2813,4.2647,4.2647,3429800.0
2009-10-14 13:30:00,7.72,7.74,7.71,7.72,1828900.0,4.2647,4.2758,4.2592,4.2647,1828900.0
2009-10-14 14:00:00,7.73,7.74,7.71,7.72,1855800.0,4.2703,4.2758,4.2592,4.2647,1855800.0
2009-10-14 14:30:00,7.73,7.73,7.7,7.72,1881700.0,4.2703,4.2703,4.2537,4.2647,1881700.0
2009-10-14 15:00:00,7.71,7.74,7.71,7.74,3266400.0,4.2592,4.2758,4.2592,4.2758,3266400.0
2009-10-14 15:30:00,7.73,7.74,7.66,7.68,13634000.0,4.2703,4.2758,4.2316,4.2426,13634000.0
2009-10-15 09:30:00,7.61,7.74,7.61,7.68,3979700.0,4.204,4.2758,4.204,4.2426,3979700.0
2009-10-15 10:00:00,7.69,7.7,7.65,7.68,3299000.0,4.2482,4.2537,4.2261,4.2426,3299000.0
2009-10-15 10:30:00,7.68,7.69,7.62,7.68,5285200.0,4.2426,4.2482,4.2095,4.2426,5285200.0
2009-10-15 11:00:00,7.67,7.68,7.64,7.65,3317500.0,4.2371,4.2426,4.2205,4.2261,3317500.0
2009-10-15 11:30:00,7.66,7.66,7.64,7.64,1682600.0,4.2316,4.2316,4.2205,4.2205,1682600.0
2009-10-15 12:00:00,7.65,7.66,7.63,7.63,1709000.0,4.2261,4.2316,4.215,4.215,1709000.0
2009-10-15 12:30:00,7.63,7.64,7.63,7.63,1126800.0,4.215,4.2205,4.215,4.215,1126800.0
2009-10-15 13:00:00,7.64,7.64,7.63,7.64,639700.0,4.2205,4.2205,4.215,4.2205,639700.0
2009-10-15 13:30:00,7.63,7.65,7.63,7.63,1334800.0,4.215,4.2261,4.215,4.215,1334800.0
2009-10-15 14:00:00,7.63,7.65,7.61,7.61,3771400.0,4.215,4.2261,4.204,4.204,3771400.0
2009-10-15 14:30:00,7.61,7.66,7.61,7.66,2076200.0,4.204,4.2316,4.204,4.2316,2076200.0
2009-10-15 15:00:00,7.66,7.68,7.64,7.65,3571200.0,4.2316,4.2426,4.2205,4.2261,3571200.0
2009-10-15 15:30:00,7.65,7.66,7.63,7.66,5298600.0,4.2261,4.2316,4.215,4.2316,5298600.0
2009-10-16 09:30:00,7.58,7.59,7.45,7.54,9963000.0,4.1874,4.1929,4.1156,4.1653,9963000.0
2009-10-16 10:00:00,7.54,7.55,7.45,7.47,6984700.0,4.1653,4.1708,4.1156,4.1266,6984700.0
2009-10-16 10:30:00,7.47,7.49,7.41,7.44,4278800.0,4.1266,4.1377,4.0935,4.1101,4278800.0
2009-10-16 11:00:00,7.43,7.47,7.42,7.47,2896100.0,4.1045,4.1266,4.099,4.1266,2896100.0
2009-10-16 11:30:00,7.47,7.47,7.41,7.43,2191400.0,4.1266,4.1266,4.0935,4.1045,2191400.0
2009-10-16 12:00:00,7.42,7.45,7.42,7.43,1735800.0,4.099,4.1156,4.099,4.1045,1735800.0
2009-10-16 12:30:00,7.42,7.44,7.41,7.43,1731700.0,4.099,4.1101,4.0935,4.1045,1731700.0
2009-10-16 13:00:00,7.43,7.49,7.42,7.48,2576200.0,4.1045,4.1377,4.099,4.1322,2576200.0
2009-10-16 13:30:00,7.48,7.5,7.45,7.47,2500800.0,4.1322,4.1432,4.1156,4.1266,2500800.0
2009-10-16 14:00:00,7.47,7.48,7.43,7.43,2148800.0,4.1266,4.1322,4.1045,4.1045,2148800.0
2009-10-16 14:30:00,7.43,7.45,7.42,7.43,2022700.0,4.1045,4.1156,4.099,4.1045,2022700.0
2009-10-16 15:00:00,7.43,7.45,7.43,7.43,1589600.0,4.1045,4.1156,4.1045,4.1045,1589600.0
2009-10-16 15:30:00,7.43,7.45,7.4,7.42,4957800.0,4.1045,4.1156,4.088,4.099,4957800.0
2009-10-19 09:30:00,7.54,7.6,7.43,7.45,7148900.0,4.1653,4.1984,4.1045,4.1156,7148900.0
2009-10-19 10:00:00,7.45,7.64,7.42,7.63,13594700.0,4.1156,4.2205,4.099,4.215,13594700.0
2009-10-19 10:30:00,7.64,7.68,7.56,7.56,6651900.0,4.2205,4.2426,4.1763,4.1763,6651900.0
2009-10-19 11:00:00,7.57,7.64,7.55,7.62,4760000.0,4.1819,4.2205,4.1708,4.2095,4760000.0
2009-10-19 11:30:00,7.63,7.66,7.61,7.65,2901700.0,4.215,4.2316,4.204,4.2261,2901700.0
2009-10-19 12:00:00,7.66,7.66,7.64,7.64,1882500.0,4.2316,4.2316,4.2205,4.2205,1882500.0
2009-10-19 12:30:00,7.64,7.65,7.6,7.6,1616900.0,4.2205,4.2261,4.1984,4.1984,1616900.0
2009-10-19 13:00:00,7.6,7.62,7.58,7.58,1954000.0,4.1984,4.2095,4.1874,4.1874,1954000.0
2009-10-19 13:30:00,7.59,7.63,7.58,7.58,3514200.0,4.1929,4.215,4.1874,4.1874,3514200.0
2009-10-19 14:00:00,7.58,7.62,7.58,7.62,2205600.0,4.1874,4.2095,4.1874,4.2095,2205600.0
2009-10-19 14:30:00,7.61,7.62,7.58,7.61,2592400.0,4.204,4.2095,4.1874,4.204,2592400.0
2009-10-19 15:00:00,7.6,7.62,7.59,7.61,3662900.0,4.1984,4.2095,4.1929,4.204,3662900.0
2009-10-19 15:30:00,7.62,7.63,7.56,7.56,8259500.0,4.2095,4.215,4.1763,4.1763,8259500.0
2009-10-20 09:30:00,7.65,7.82,7.65,7.82,11351900.0,4.2261,4.32,4.2261,4.32,11351900.0
2009-10-20 10:00:00,7.81,7.83,7.66,7.73,8728400.0,4.3145,4.3255,4.2316,4.2703,8728400.0
2009-10-20 10:30:00,7.73,7.79,7.71,7.78,3775200.0,4.2703,4.3034,4.2592,4.2979,3775200.0
2009-10-20 11:00:00,7.78,7.78,7.74,7.75,2488700.0,4.2979,4.2979,4.2758,4.2813,2488700.0
2009-10-20 11:30:00,7.75,7.75,7.71,7.72,2937400.0,4.2813,4.2813,4.2592,4.2647,2937400.0
2009-10-20 12:00:00,7.72,7.73,7.7,7.7,2481400.0,4.2647,4.2703,4.2537,4.2537,2481400.0
2009-10-20 12:30:00,7.71,7.71,7.68,7.71,2832600.0,4.2592,4.2592,4.2426,4.2592,2832600.0
2009-10-20 13:00:00,7.71,7.71,7.7,7.7,1301300.0,4.2592,4.2592,4.2537,4.2537,1301300.0
2009-10-20 13:30:00,7.7,7.71,7.69,7.69,2174000.0,4.2537,4.2592,4.2482,4.2482,2174000.0
2009-10-20 14:00:00,7.69,7.71,7.68,7.7,1759700.0,4.2482,4.2592,4.2426,4.2537,1759700.0
2009-10-20 14:30:00,7.69,7.71,7.69,7.71,2197000.0,4.2482,4.2592,4.2482,4.2592,2197000.0
2009-10-20 15:00:00,7.7,7.71,7.69,7.7,2163800.0,4.2537,4.2592,4.2482,4.2537,2163800.0
2009-10-20 15:30:00,7.69,7.71,7.69,7.7,4296400.0,4.2482,4.2592,4.2482,4.2537,4296400.0
2009-10-21 09:30:00,7.69,7.76,7.65,7.73,6789900.0,4.2482,4.2868,4.2261,4.2703,6789900.0
2009-10-21 10:00:00,7.73,7.83,7.72,7.82,6472600.0,4.2703,4.3255,4.2647,4.32,6472600.0
2009-10-21 10:30:00,7.82,7.84,7.8,7.82,3212600.0,4.32,4.331,4.3089,4.32,3212600.0
2009-10-21 11:00:00,7.81,7.84,7.81,7.84,2409100.0,4.3145,4.331,4.3145,4.331,2409100.0
2009-10-21 11:30:00,7.83,7.85,7.81,7.84,3557200.0,4.3255,4.3366,4.3145,4.331,3557200.0
2009-10-21 12:00:00,7.85,7.89,7.84,7.88,5897200.0,4.3366,4.3586,4.331,4.3531,5897200.0
2009-10-21 12:30:00,7.88,7.92,7.87,7.92,4898200.0,4.3531,4.3752,4.3476,4.3752,4898200.0
2009-10-21 13:00:00,7.92,7.95,7.89,7.89,5762600.0,4.3752,4.3918,4.3586,4.3586,5762600.0
2009-10-21 13:30:00,7.9,7.96,7.87,7.96,5042800.0,4.3642,4.3973,4.3476,4.3973,5042800.0
2009-10-21 14:00:00,7.96,7.96,7.9,7.92,2724300.0,4.3973,4.3973,4.3642,4.3752,2724300.0
2009-10-21 14:30:00,7.92,7.96,7.89,7.95,3375400.0,4.3752,4.3973,4.3586,4.3918,3375400.0
2009-10-21 15:00:00,7.95,7.98,7.84,7.88,6414700.0,4.3918,4.4084,4.331,4.3531,6414700.0
2009-10-21 15:30:00,7.88,7.89,7.72,7.79,11763000.0,4.3531,4.3586,4.2647,4.3034,11763000.0
2009-10-22 09:30:00,7.73,7.87,7.71,7.75,7739200.0,4.2703,4.3476,4.2592,4.2813,7739200.0
2009-10-22 10:00:00,7.75,7.76,7.65,7.7,7511100.0,4.2813,4.2868,4.2261,4.2537,7511100.0
2009-10-22 10:30:00,7.69,7.7,7.62,7.63,4595500.0,4.2482,4.2537,4.2095,4.215,4595500.0
2009-10-22 11:00:00,7.63,7.72,7.63,7.68,4818900.0,4.215,4.2647,4.215,4.2426,4818900.0
2009-10-22 11:30:00,7.68,7.73,7.65,7.7,2219900.0,4.2426,4.2703,4.2261,4.2537,2219900.0
2009-10-22 12:00:00,7.71,7.73,7.64,7.65,1779300.0,4.2592,4.2703,4.2205,4.2261,1779300.0
2009-10-22 12:30:00,7.65,7.71,7.64,7.7,1587000.0,4.2261,4.2592,4.2205,4.2537,1587000.0
2009-10-22 13:00:00,7.7,7.71,7.68,7.68,1058600.0,4.2537,4.2592,4.2426,4.2426,1058600.0
2009-10-22 13:30:00,7.68,7.75,7.65,7.7,4139400.0,4.2426,4.2813,4.2261,4.2537,4139400.0
2009-10-22 14:00:00,7.7,7.8,7.69,7.79,3594500.0,4.2537,4.3089,4.2482,4.3034,3594500.0
2009-10-22 14:30:00,7.79,7.82,7.76,7.79,3987600.0,4.3034,4.32,4.2868,4.3034,3987600.0
2009-10-22 15:00:00,7.79,7.85,7.78,7.82,3473100.0,4.3034,4.3366,4.2979,4.32,3473100.0
2009-10-22 15:30:00,7.81,7.82,7.71,7.75,5524900.0,4.3145,4.32,4.2592,4.2813,5524900.0
2009-10-23 09:30:00,7.82,7.84,7.76,7.79,5136700.0,4.32,4.331,4.2868,4.3034,5136700.0
2009-10-23 10:00:00,7.8,7.81,7.72,7.79,5818500.0,4.3089,4.3145,4.2647,4.3034,5818500.0
2009-10-23 10:30:00,7.8,7.82,7.75,7.77,3599200.0,4.3089,4.32,4.2813,4.2924,3599200.0
2009-10-23 11:00:00,7.78,7.79,7.71,7.73,3828200.0,4.2979,4.3034,4.2592,4.2703,3828200.0
2009-10-23 11:30:00,7.72,7.73,7.66,7.69,2803700.0,4.2647,4.2703,4.2316,4.2482,2803700.0
2009-10-23 12:00:00,7.69,7.72,7.67,7.7,2705700.0,4.2482,4.2647,4.2371,4.2537,2705700.0
2009-10-23 12:30:00,7.7,7.74,7.68,7.71,2065300.0,4.2537,4.2758,4.2426,4.2592,2065300.0
2009-10-23 13:00:00,7.7,7.74,7.69,7.71,2465900.0,4.2537,4.2758,4.2482,4.2592,2465900.0
2009-10-23 13:30:00,7.71,7.71,7.66,7.66,2749600.0,4.2592,4.2592,4.2316,4.2316,2749600.0
2009-10-23 14:00:00,7.66,7.67,7.63,7.64,3029000.0,4.2316,4.2371,4.215,4.2205,3029000.0
2009-10-23 14:30:00,7.64,7.66,7.6,7.61,1878000.0,4.2205,4.2316,4.1984,4.204,1878000.0
2009-10-23 15:00:00,7.61,7.64,7.58,7.61,4346800.0,4.204,4.2205,4.1874,4.204,4346800.0
2009-10-23 15:30:00,7.61,7.64,7.55,7.63,5646500.0,4.204,4.2205,4.1708,4.215,5646500.0
2009-10-26 09:30:00,7.69,7.83,7.67,7.81,8179700.0,4.2482,4.3255,4.2371,4.3145,8179700.0
2009-10-26 10:00:00,7.82,7.84,7.71,7.72,6148000.0,4.32,4.331,4.2592,4.2647,6148000.0
2009-10-26 10:30:00,7.71,7.74,7.68,7.73,3556200.0,4.2592,4.2758,4.2426,4.2703,3556200.0
2009-10-26 11:00:00,7.72,7.74,7.65,7.66,3676400.0,4.2647,4.2758,4.2261,4.2316,3676400.0
2009-10-26 11:30:00,7.65,7.65,7.55,7.55,6057400.0,4.2261,4.2261,4.1708,4.1708,6057400.0
2009-10-26 12:00:00,7.55,7.56,7.43,7.5,6828500.0,4.1708,4.1763,4.1045,4.1432,6828500.0
2009-10-26 12:30:00,7.5,7.55,7.48,7.53,2631300.0,4.1432,4.1708,4.1322,4.1598,2631300.0
2009-10-26 13:00:00,7.52,7.53,7.44,7.46,3019000.0,4.1543,4.1598,4.1101,4.1211,3019000.0
2009-10-26 13:30:00,7.46,7.5,7.45,7.46,2588900.0,4.1211,4.1432,4.1156,4.1211,2588900.0
2009-10-26 14:00:00,7.47,7.49,7.42,7.43,3174400.0,4.1266,4.1377,4.099,4.1045,3174400.0
2009-10-26 14:30:00,7.43,7.47,7.4,7.45,3941300.0,4.1045,4.1266,4.088,4.1156,3941300.0
2009-10-26 15:00:00,7.45,7.5,7.44,7.44,4021000.0,4.1156,4.1432,4.1101,4.1101,4021000.0
2009-10-26 15:30:00,7.45,7.51,7.44,7.47,5657000.0,4.1156,4.1487,4.1101,4.1266,5657000.0
2009-10-27 09:30:00,7.48,7.5,7.21,7.3,11560400.0,4.1322,4.1432,3.983,4.0327,11560400.0
2009-10-27 10:00:00,7.3,7.34,7.17,7.31,10182600.0,4.0327,4.0548,3.9609,4.0382,10182600.0
2009-10-27 10:30:00,7.32,7.35,7.27,7.33,6770500.0,4.0438,4.0603,4.0161,4.0493,6770500.0
2009-10-27 11:00:00,7.33,7.39,7.31,7.39,4063600.0,4.0493,4.0824,4.0382,4.0824,4063600.0
2009-10-27 11:30:00,7.39,7.53,7.39,7.5,6446300.0,4.0824,4.1598,4.0824,4.1432,6446300.0
2009-10-27 12:00:00,7.49,7.51,7.41,7.42,3342700.0,4.1377,4.1487,4.0935,4.099,3342700.0
2009-10-27 12:30:00,7.42,7.42,7.36,7.37,3485600.0,4.099,4.099,4.0659,4.0714,3485600.0
2009-10-27 13:00:00,7.37,7.38,7.3,7.32,2568000.0,4.0714,4.0769,4.0327,4.0438,2568000.0
2009-10-27 13:30:00,7.32,7.34,7.26,7.29,3222200.0,4.0438,4.0548,4.0106,4.0272,3222200.0
2009-10-27 14:00:00,7.28,7.38,7.26,7.38,3842100.0,4.0217,4.0769,4.0106,4.0769,3842100.0
2009-10-27 14:30:00,7.38,7.44,7.33,7.44,4332300.0,4.0769,4.1101,4.0493,4.1101,4332300.0
2009-10-27 15:00:00,7.44,7.44,7.36,7.38,4344600.0,4.1101,4.1101,4.0659,4.0769,4344600.0
2009-10-27 15:30:00,7.39,7.39,7.3,7.31,6887600.0,4.0824,4.0824,4.0327,4.0382,6887600.0
2009-10-28 09:30:00,7.27,7.34,7.15,7.21,8049500.0,4.0161,4.0548,3.9499,3.983,8049500.0
2009-10-28 10:00:00,7.2,7.24,7.16,7.17,7177900.0,3.9775,3.9996,3.9554,3.9609,7177900.0
2009-10-28 10:30:00,7.16,7.2,6.98,6.99,15535500.0,3.9554,3.9775,3.8559,3.8615,15535500.0
2009-10-28 11:00:00,6.99,7.11,6.95,7.07,8891300.0,3.8615,3.9278,3.8394,3.9057,8891300.0
2009-10-28 11:30:00,7.07,7.08,6.95,7.0,7606100.0,3.9057,3.9112,3.8394,3.867,7606100.0
2009-10-28 12:00:00,6.99,7.04,6.99,7.03,3875900.0,3.8615,3.8891,3.8615,3.8836,3875900.0
2009-10-28 12:30:00,7.03,7.05,6.97,6.98,5203800.0,3.8836,3.8946,3.8504,3.8559,5203800.0
2009-10-28 13:00:00,6.98,7.02,6.96,6.99,3704400.0,3.8559,3.878,3.8449,3.8615,3704400.0
2009-10-28 13:30:00,6.99,7.0,6.96,6.97,4070300.0,3.8615,3.867,3.8449,3.8504,4070300.0
2009-10-28 14:00:00,6.96,6.97,6.9,6.91,6952900.0,3.8449,3.8504,3.8117,3.8173,6952900.0
2009-10-28 14:30:00,6.9,6.95,6.89,6.9,6860800.0,3.8117,3.8394,3.8062,3.8117,6860800.0
2009-10-28 15:00:00,6.91,6.93,6.89,6.91,5322200.0,3.8173,3.8283,3.8062,3.8173,5322200.0
2009-10-28 15:30:00,6.91,6.98,6.9,6.97,9641500.0,3.8173,3.8559,3.8117,3.8504,9641500.0
2009-10-29 09:30:00,7.14,7.3,7.06,7.2,16168900.0,3.9443,4.0327,3.9001,3.9775,16168900.0
2009-10-29 10:00:00,7.21,7.26,7.18,7.21,8044700.0,3.983,4.0106,3.9664,3.983,8044700.0
2009-10-29 10:30:00,7.21,7.28,7.19,7.28,5057400.0,3.983,4.0217,3.9719,4.0217,5057400.0
2009-10-29 11:00:00,7.27,7.28,7.23,7.25,3432600.0,4.0161,4.0217,3.994,4.0051,3432600.0
2009-10-29 11:30:00,7.25,7.31,7.24,7.3,4121600.0,4.0051,4.0382,3.9996,4.0327,4121600.0
2009-10-29 12:00:00,7.29,7.34,7.29,7.34,2542800.0,4.0272,4.0548,4.0272,4.0548,2542800.0
2009-10-29 12:30:00,7.34,7.35,7.3,7.3,2601700.0,4.0548,4.0603,4.0327,4.0327,2601700.0
2009-10-29 13:00:00,7.3,7.33,7.28,7.31,3588900.0,4.0327,4.0493,4.0217,4.0382,3588900.0
2009-10-29 13:30:00,7.32,7.32,7.24,7.26,3145900.0,4.0438,4.0438,3.9996,4.0106,3145900.0
2009-10-29 14:00:00,7.25,7.27,7.2,7.21,2874800.0,4.0051,4.0161,3.9775,3.983,2874800.0
2009-10-29 14:30:00,7.22,7.29,7.18,7.28,5166400.0,3.9885,4.0272,3.9664,4.0217,5166400.0
2009-10-29 15:00:00,7.28,7.33,7.26,7.29,4931000.0,4.0217,4.0493,4.0106,4.0272,4931000.0
2009-10-29 15:30:00,7.29,7.3,7.26,7.28,3265500.0,4.0272,4.0327,4.0106,4.0217,3265500.0
2009-10-30 09:30:00,7.28,7.3,7.19,7.2,6298700.0,4.0217,4.0327,3.9719,3.9775,6298700.0
2009-10-30 10:00:00,7.2,7.28,7.2,7.2,5145800.0,3.9775,4.0217,3.9775,3.9775,5145800.0
2009-10-30 10:30:00,7.21,7.24,7.17,7.2,4984800.0,3.983,3.9996,3.9609,3.9775,4984800.0
2009-10-30 11:00:00,7.21,7.21,7.1,7.11,3389700.0,3.983,3.983,3.9222,3.9278,3389700.0
2009-10-30 11:30:00,7.1,7.12,7.0,7.03,8496300.0,3.9222,3.9333,3.867,3.8836,8496300.0
2009-10-30 12:00:00,7.03,7.09,6.98,6.99,6526100.0,3.8836,3.9167,3.8559,3.8615,6526100.0
2009-10-30 12:30:00,6.99,7.01,6.93,6.94,6747700.0,3.8615,3.8725,3.8283,3.8338,6747700.0
2009-10-30 13:00:00,6.93,6.97,6.85,6.87,8760900.0,3.8283,3.8504,3.7841,3.7952,8760900.0
2009-10-30 13:30:00,6.88,6.93,6.81,6.91,7669200.0,3.8007,3.8283,3.762,3.8173,7669200.0
2009-10-30 14:00:00,6.92,7.04,6.91,6.99,8692300.0,3.8228,3.8891,3.8173,3.8615,8692300.0
2009-10-30 14:30:00,6.98,7.02,6.97,6.98,6175200.0,3.8559,3.878,3.8504,3.8559,6175200.0
2009-10-30 15:00:00,6.98,7.0,6.9,6.99,7213700.0,3.8559,3.867,3.8117,3.8615,7213700.0
2009-10-30 15:30:00,6.98,7.05,6.95,7.02,11805800.0,3.8559,3.8946,3.8394,3.878,11805800.0
2009-11-02 09:30:00,7.72,7.84,7.59,7.63,45996500.0,4.2647,4.331,4.1929,4.215,45996500.0
2009-11-02 10:00:00,7.62,7.7,7.51,7.57,22155500.0,4.2095,4.2537,4.1487,4.1819,22155500.0
2009-11-02 10:30:00,7.57,7.67,7.57,7.58,12646800.0,4.1819,4.2371,4.1819,4.1874,12646800.0
2009-11-02 11:00:00,7.58,7.65,7.55,7.61,10466600.0,4.1874,4.2261,4.1708,4.204,10466600.0
2009-11-02 11:30:00,7.62,7.66,7.59,7.65,6468200.0,4.2095,4.2316,4.1929,4.2261,6468200.0
2009-11-02 12:00:00,7.65,7.69,7.56,7.59,9394300.0,4.2261,4.2482,4.1763,4.1929,9394300.0
2009-11-02 12:30:00,7.59,7.61,7.47,7.47,11454900.0,4.1929,4.204,4.1266,4.1266,11454900.0
2009-11-02 13:00:00,7.47,7.59,7.45,7.56,9405000.0,4.1266,4.1929,4.1156,4.1763,9405000.0
2009-11-02 13:30:00,7.56,7.57,7.35,7.41,8589800.0,4.1763,4.1819,4.0603,4.0935,8589800.0
2009-11-02 14:00:00,7.4,7.52,7.37,7.51,8689400.0,4.088,4.1543,4.0714,4.1487,8689400.0
2009-11-02 14:30:00,7.52,7.55,7.45,7.48,8020000.0,4.1543,4.1708,4.1156,4.1322,8020000.0
2009-11-02 15:00:00,7.48,7.53,7.44,7.46,7515900.0,4.1322,4.1598,4.1101,4.1211,7515900.0
2009-11-02 15:30:00,7.46,7.61,7.45,7.58,12732400.0,4.1211,4.204,4.1156,4.1874,12732400.0
2009-11-03 09:30:00,7.35,7.52,7.31,7.48,27256900.0,4.0603,4.1543,4.0382,4.1322,27256900.0
2009-11-03 10:00:00,7.49,7.52,7.41,7.44,17987800.0,4.1377,4.1543,4.0935,4.1101,17987800.0
2009-11-03 10:30:00,7.43,7.49,7.42,7.46,7341800.0,4.1045,4.1377,4.099,4.1211,7341800.0
2009-11-03 11:00:00,7.45,7.51,7.45,7.48,8189900.0,4.1156,4.1487,4.1156,4.1322,8189900.0
2009-11-03 11:30:00,7.48,7.5,7.45,7.5,9247800.0,4.1322,4.1432,4.1156,4.1432,9247800.0
2009-11-03 12:00:00,7.5,7.64,7.47,7.62,23639700.0,4.1432,4.2205,4.1266,4.2095,23639700.0
2009-11-03 12:30:00,7.63,7.67,7.53,7.54,12667600.0,4.215,4.2371,4.1598,4.1653,12667600.0
2009-11-03 13:00:00,7.54,7.58,7.51,7.53,7017200.0,4.1653,4.1874,4.1487,4.1598,7017200.0
2009-11-03 13:30:00,7.52,7.57,7.45,7.48,10433500.0,4.1543,4.1819,4.1156,4.1322,10433500.0
2009-11-03 14:00:00,7.48,7.58,7.48,7.53,8035800.0,4.1322,4.1874,4.1322,4.1598,8035800.0
2009-11-03 14:30:00,7.53,7.54,7.46,7.46,7222900.0,4.1598,4.1653,4.1211,4.1211,7222900.0
2009-11-03 15:00:00,7.46,7.49,7.41,7.48,16357400.0,4.1211,4.1377,4.0935,4.1322,16357400.0
2009-11-03 15:30:00,7.48,7.53,7.45,7.47,23107200.0,4.1322,4.1598,4.1156,4.1266,23107200.0
2009-11-04 09:30:00,7.34,7.37,7.27,7.34,35761900.0,4.0548,4.0714,4.0161,4.0548,35761900.0
2009-11-04 10:00:00,7.34,7.37,7.31,7.34,21782300.0,4.0548,4.0714,4.0382,4.0548,21782300.0
2009-11-04 10:30:00,7.35,7.38,7.32,7.38,15084900.0,4.0603,4.0769,4.0438,4.0769,15084900.0
2009-11-04 11:00:00,7.37,7.38,7.33,7.36,13817200.0,4.0714,4.0769,4.0493,4.0659,13817200.0
2009-11-04 11:30:00,7.35,7.38,7.34,7.37,16559200.0,4.0603,4.0769,4.0548,4.0714,16559200.0
2009-11-04 12:00:00,7.38,7.38,7.32,7.35,7892600.0,4.0769,4.0769,4.0438,4.0603,7892600.0
2009-11-04 12:30:00,7.36,7.37,7.35,7.36,6206400.0,4.0659,4.0714,4.0603,4.0659,6206400.0
2009-11-04 13:00:00,7.36,7.43,7.35,7.36,20146600.0,4.0659,4.1045,4.0603,4.0659,20146600.0
2009-11-04 13:30:00,7.36,7.38,7.34,7.35,8420800.0,4.0659,4.0769,4.0548,4.0603,8420800.0
2009-11-04 14:00:00,7.35,7.37,7.31,7.32,13537400.0,4.0603,4.0714,4.0382,4.0438,13537400.0
2009-11-04 14:30:00,7.32,7.38,7.3,7.35,16740600.0,4.0438,4.0769,4.0327,4.0603,16740600.0
2009-11-04 15:00:00,7.35,7.36,7.32,7.34,16083200.0,4.0603,4.0659,4.0438,4.0548,16083200.0
2009-11-04 15:30:00,7.35,7.36,7.24,7.29,30395100.0,4.0603,4.0659,3.9996,4.0272,30395100.0
2009-11-05 09:30:00,7.36,7.44,7.32,7.37,14791800.0,4.0659,4.1101,4.0438,4.0714,14791800.0
2009-11-05 10:00:00,7.37,7.43,7.36,7.38,10533700.0,4.0714,4.1045,4.0659,4.0769,10533700.0
2009-11-05 10:30:00,7.39,7.43,7.37,7.41,8901500.0,4.0824,4.1045,4.0714,4.0935,8901500.0
2009-11-05 11:00:00,7.41,7.42,7.4,7.41,7219100.0,4.0935,4.099,4.088,4.0935,7219100.0
2009-11-05 11:30:00,7.41,7.41,7.34,7.38,7343200.0,4.0935,4.0935,4.0548,4.0769,7343200.0
2009-11-05 12:00:00,7.38,7.41,7.36,7.41,5146600.0,4.0769,4.0935,4.0659,4.0935,5146600.0
2009-11-05 12:30:00,7.41,7.42,7.38,7.42,7767200.0,4.0935,4.099,4.0769,4.099,7767200.0
2009-11-05 13:00:00,7.41,7.45,7.41,7.44,6115800.0,4.0935,4.1156,4.0935,4.1101,6115800.0
2009-11-05 13:30:00,7.44,7.46,7.41,7.44,8760100.0,4.1101,4.1211,4.0935,4.1101,8760100.0
2009-11-05 14:00:00,7.45,7.46,7.41,7.43,5351500.0,4.1156,4.1211,4.0935,4.1045,5351500.0
2009-11-05 14:30:00,7.44,7.5,7.43,7.48,9389000.0,4.1101,4.1432,4.1045,4.1322,9389000.0
2009-11-05 15:00:00,7.46,7.47,7.42,7.45,7844800.0,4.1211,4.1266,4.099,4.1156,7844800.0
2009-11-05 15:30:00,7.45,7.46,7.42,7.44,16834600.0,4.1156,4.1211,4.099,4.1101,16834600.0
2009-11-06 09:30:00,7.4,7.57,7.34,7.52,16037100.0,4.088,4.1819,4.0548,4.1543,16037100.0
2009-11-06 10:00:00,7.53,7.55,7.47,7.49,18172200.0,4.1598,4.1708,4.1266,4.1377,18172200.0
2009-11-06 10:30:00,7.48,7.53,7.48,7.5,12653700.0,4.1322,4.1598,4.1322,4.1432,12653700.0
2009-11-06 11:00:00,7.5,7.54,7.49,7.51,7151100.0,4.1432,4.1653,4.1377,4.1487,7151100.0
2009-11-06 11:30:00,7.52,7.55,7.5,7.52,3851100.0,4.1543,4.1708,4.1432,4.1543,3851100.0
2009-11-06 12:00:00,7.53,7.55,7.52,7.53,6538400.0,4.1598,4.1708,4.1543,4.1598,6538400.0
2009-11-06 12:30:00,7.53,7.56,7.53,7.54,6864900.0,4.1598,4.1763,4.1598,4.1653,6864900.0
2009-11-06 13:00:00,7.54,7.56,7.5,7.55,6529300.0,4.1653,4.1763,4.1432,4.1708,6529300.0
2009-11-06 13:30:00,7.55,7.58,7.54,7.56,7370000.0,4.1708,4.1874,4.1653,4.1763,7370000.0
2009-11-06 14:00:00,7.56,7.59,7.55,7.59,5162100.0,4.1763,4.1929,4.1708,4.1929,5162100.0
2009-11-06 14:30:00,7.59,7.7,7.58,7.69,18419700.0,4.1929,4.2537,4.1874,4.2482,18419700.0
2009-11-06 15:00:00,7.69,7.71,7.64,7.69,17725800.0,4.2482,4.2592,4.2205,4.2482,17725800.0
2009-11-06 15:30:00,7.69,7.73,7.68,7.72,3803900.0,4.2482,4.2703,4.2426,4.2647,3803900.0
2009-11-09 09:30:00,7.78,7.96,7.75,7.95,28098000.0,4.2979,4.3973,4.2813,4.3918,28098000.0
2009-11-09 10:00:00,7.94,7.99,7.89,7.91,21946500.0,4.3863,4.4139,4.3586,4.3697,21946500.0
2009-11-09 10:30:00,7.91,7.98,7.9,7.96,12090500.0,4.3697,4.4084,4.3642,4.3973,12090500.0
2009-11-09 11:00:00,7.97,8.03,7.93,8.02,23206400.0,4.4028,4.436,4.3807,4.4305,23206400.0
2009-11-09 11:30:00,8.02,8.1,8.01,8.07,14383900.0,4.4305,4.4747,4.4249,4.4581,14383900.0
2009-11-09 12:00:00,8.06,8.09,8.02,8.03,14048700.0,4.4526,4.4691,4.4305,4.436,14048700.0
2009-11-09 12:30:00,8.04,8.06,7.98,8.02,11497300.0,4.4415,4.4526,4.4084,4.4305,11497300.0
2009-11-09 13:00:00,8.02,8.04,7.97,8.02,10857100.0,4.4305,4.4415,4.4028,4.4305,10857100.0
2009-11-09 13:30:00,8.02,8.05,8.01,8.03,5556600.0,4.4305,4.447,4.4249,4.436,5556600.0
2009-11-09 14:00:00,8.03,8.05,8.02,8.03,6404200.0,4.436,4.447,4.4305,4.436,6404200.0
2009-11-09 14:30:00,8.03,8.09,8.03,8.08,11069000.0,4.436,4.4691,4.436,4.4636,11069000.0
2009-11-09 15:00:00,8.09,8.13,8.07,8.1,14532300.0,4.4691,4.4912,4.4581,4.4747,14532300.0
2009-11-09 15:30:00,8.1,8.18,8.03,8.18,18370300.0,4.4747,4.5189,4.436,4.5189,18370300.0
2009-11-10 09:30:00,8.15,8.29,8.11,8.24,21510700.0,4.5023,4.5796,4.4802,4.552,21510700.0
2009-11-10 10:00:00,8.25,8.3,8.23,8.28,14410500.0,4.5575,4.5851,4.5465,4.5741,14410500.0
2009-11-10 10:30:00,8.28,8.29,8.13,8.14,15455500.0,4.5741,4.5796,4.4912,4.4968,15455500.0
2009-11-10 11:00:00,8.15,8.18,8.04,8.18,13918200.0,4.5023,4.5189,4.4415,4.5189,13918200.0
2009-11-10 11:30:00,8.18,8.21,8.16,8.17,8780800.0,4.5189,4.5354,4.5078,4.5133,8780800.0
2009-11-10 12:00:00,8.18,8.25,8.16,8.17,7925200.0,4.5189,4.5575,4.5078,4.5133,7925200.0
2009-11-10 12:30:00,8.16,8.22,8.15,8.21,7142600.0,4.5078,4.5409,4.5023,4.5354,7142600.0
2009-11-10 13:00:00,8.22,8.22,8.18,8.19,4560600.0,4.5409,4.5409,4.5189,4.5244,4560600.0
2009-11-10 13:30:00,8.19,8.25,8.18,8.25,3942600.0,4.5244,4.5575,4.5189,4.5575,3942600.0
2009-11-10 14:00:00,8.24,8.28,8.24,8.26,6429800.0,4.552,4.5741,4.552,4.563,6429800.0
2009-11-10 14:30:00,8.25,8.31,8.25,8.28,5460900.0,4.5575,4.5907,4.5575,4.5741,5460900.0
2009-11-10 15:00:00,8.29,8.35,8.28,8.3,9076500.0,4.5796,4.6128,4.5741,4.5851,9076500.0
2009-11-10 15:30:00,8.3,8.31,8.22,8.24,10594700.0,4.5851,4.5907,4.5409,4.552,10594700.0
2009-11-11 09:30:00,8.33,8.4,8.28,8.33,17245400.0,4.6017,4.6404,4.5741,4.6017,17245400.0
2009-11-11 10:00:00,8.34,8.4,8.32,8.35,11702800.0,4.6072,4.6404,4.5962,4.6128,11702800.0
2009-11-11 10:30:00,8.35,8.38,8.26,8.33,11121700.0,4.6128,4.6293,4.563,4.6017,11121700.0
2009-11-11 11:00:00,8.32,8.36,8.3,8.33,5550600.0,4.5962,4.6183,4.5851,4.6017,5550600.0
2009-11-11 11:30:00,8.34,8.38,8.31,8.32,4305800.0,4.6072,4.6293,4.5907,4.5962,4305800.0
2009-11-11 12:00:00,8.33,8.34,8.29,8.34,5341700.0,4.6017,4.6072,4.5796,4.6072,5341700.0
2009-11-11 12:30:00,8.34,8.36,8.32,8.33,3633800.0,4.6072,4.6183,4.5962,4.6017,3633800.0
2009-11-11 13:00:00,8.32,8.35,8.32,8.34,2485400.0,4.5962,4.6128,4.5962,4.6072,2485400.0
2009-11-11 13:30:00,8.33,8.34,8.3,8.32,3795100.0,4.6017,4.6072,4.5851,4.5962,3795100.0
2009-11-11 14:00:00,8.33,8.35,8.31,8.34,2974300.0,4.6017,4.6128,4.5907,4.6072,2974300.0
2009-11-11 14:30:00,8.34,8.37,8.33,8.33,5967400.0,4.6072,4.6238,4.6017,4.6017,5967400.0
2009-11-11 15:00:00,8.33,8.37,8.32,8.35,6700300.0,4.6017,4.6238,4.5962,4.6128,6700300.0
2009-11-11 15:30:00,8.35,8.36,8.32,8.34,5166100.0,4.6128,4.6183,4.5962,4.6072,5166100.0
2009-11-12 09:30:00,8.25,8.36,8.25,8.35,11885800.0,4.5575,4.6183,4.5575,4.6128,11885800.0
2009-11-12 10:00:00,8.35,8.38,8.33,8.36,7311600.0,4.6128,4.6293,4.6017,4.6183,7311600.0
2009-11-12 10:30:00,8.35,8.44,8.34,8.39,9624100.0,4.6128,4.6625,4.6072,4.6349,9624100.0
2009-11-12 11:00:00,8.38,8.4,8.32,8.35,7670800.0,4.6293,4.6404,4.5962,4.6128,7670800.0
2009-11-12 11:30:00,8.35,8.38,8.33,8.35,5417700.0,4.6128,4.6293,4.6017,4.6128,5417700.0
2009-11-12 12:00:00,8.34,8.37,8.33,8.34,3469400.0,4.6072,4.6238,4.6017,4.6072,3469400.0
2009-11-12 12:30:00,8.33,8.38,8.32,8.36,3790700.0,4.6017,4.6293,4.5962,4.6183,3790700.0
2009-11-12 13:00:00,8.36,8.38,8.34,8.37,3090600.0,4.6183,4.6293,4.6072,4.6238,3090600.0
2009-11-12 13:30:00,8.38,8.38,8.36,8.36,2340700.0,4.6293,4.6293,4.6183,4.6183,2340700.0
2009-11-12 14:00:00,8.37,8.37,8.36,8.36,2378800.0,4.6238,4.6238,4.6183,4.6183,2378800.0
2009-11-12 14:30:00,8.37,8.38,8.34,8.35,3255000.0,4.6238,4.6293,4.6072,4.6128,3255000.0
2009-11-12 15:00:00,8.35,8.36,8.31,8.32,3246600.0,4.6128,4.6183,4.5907,4.5962,3246600.0
2009-11-12 15:30:00,8.32,8.32,8.17,8.21,18758000.0,4.5962,4.5962,4.5133,4.5354,18758000.0
2009-11-13 09:30:00,8.25,8.37,8.24,8.29,8750700.0,4.5575,4.6238,4.552,4.5796,8750700.0
2009-11-13 10:00:00,8.3,8.36,8.27,8.28,6759900.0,4.5851,4.6183,4.5686,4.5741,6759900.0
2009-11-13 10:30:00,8.28,8.37,8.28,8.34,7006200.0,4.5741,4.6238,4.5741,4.6072,7006200.0
2009-11-13 11:00:00,8.34,8.36,8.32,8.34,4175300.0,4.6072,4.6183,4.5962,4.6072,4175300.0
2009-11-13 11:30:00,8.35,8.4,8.34,8.4,3988600.0,4.6128,4.6404,4.6072,4.6404,3988600.0
2009-11-13 12:00:00,8.39,8.41,8.37,8.41,5230200.0,4.6349,4.6459,4.6238,4.6459,5230200.0
2009-11-13 12:30:00,8.4,8.45,8.39,8.41,6617600.0,4.6404,4.668,4.6349,4.6459,6617600.0
2009-11-13 13:00:00,8.41,8.45,8.4,8.43,4778700.0,4.6459,4.668,4.6404,4.657,4778700.0
2009-11-13 13:30:00,8.43,8.43,8.31,8.34,7822600.0,4.657,4.657,4.5907,4.6072,7822600.0
2009-11-13 14:00:00,8.35,8.37,8.32,8.33,3647700.0,4.6128,4.6238,4.5962,4.6017,3647700.0
2009-11-13 14:30:00,8.33,8.34,8.28,8.3,8234400.0,4.6017,4.6072,4.5741,4.5851,8234400.0
2009-11-13 15:00:00,8.3,8.37,8.29,8.36,4253200.0,4.5851,4.6238,4.5796,4.6183,4253200.0
2009-11-13 15:30:00,8.36,8.43,8.35,8.42,11199900.0,4.6183,4.657,4.6128,4.6514,11199900.0
2009-11-16 09:30:00,8.51,8.69,8.5,8.66,14730800.0,4.7012,4.8006,4.6956,4.784,14730800.0
2009-11-16 10:00:00,8.67,8.74,8.64,8.7,16908400.0,4.7895,4.8282,4.773,4.8061,16908400.0
2009-11-16 10:30:00,8.7,8.71,8.65,8.69,11433000.0,4.8061,4.8116,4.7785,4.8006,11433000.0
2009-11-16 11:00:00,8.68,8.7,8.62,8.67,9523800.0,4.7951,4.8061,4.7619,4.7895,9523800.0
2009-11-16 11:30:00,8.67,8.72,8.66,8.67,4564300.0,4.7895,4.8172,4.784,4.7895,4564300.0
2009-11-16 12:00:00,8.67,8.72,8.64,8.66,8589000.0,4.7895,4.8172,4.773,4.784,8589000.0
2009-11-16 12:30:00,8.66,8.71,8.64,8.71,5106300.0,4.784,4.8116,4.773,4.8116,5106300.0
2009-11-16 13:00:00,8.7,8.73,8.68,8.73,4584100.0,4.8061,4.8227,4.7951,4.8227,4584100.0
2009-11-16 13:30:00,8.73,8.73,8.7,8.72,4147900.0,4.8227,4.8227,4.8061,4.8172,4147900.0
2009-11-16 14:00:00,8.71,8.76,8.7,8.75,8656400.0,4.8116,4.8393,4.8061,4.8337,8656400.0
2009-11-16 14:30:00,8.75,8.79,8.73,8.74,7792900.0,4.8337,4.8558,4.8227,4.8282,7792900.0
2009-11-16 15:00:00,8.75,8.77,8.66,8.69,7939200.0,4.8337,4.8448,4.784,4.8006,7939200.0
2009-11-16 15:30:00,8.7,8.75,8.68,8.71,15350100.0,4.8061,4.8337,4.7951,4.8116,15350100.0
2009-11-17 09:30:00,8.77,9.0,8.75,8.93,25316500.0,4.8448,4.9718,4.8337,4.9332,25316500.0
2009-11-17 10:00:00,8.93,8.97,8.84,8.89,18519800.0,4.9332,4.9553,4.8835,4.9111,18519800.0
2009-11-17 10:30:00,8.9,8.93,8.86,8.89,10159000.0,4.9166,4.9332,4.8945,4.9111,10159000.0
2009-11-17 11:00:00,8.9,8.9,8.85,8.86,5003300.0,4.9166,4.9166,4.889,4.8945,5003300.0
2009-11-17 11:30:00,8.86,8.9,8.8,8.84,6905100.0,4.8945,4.9166,4.8614,4.8835,6905100.0
2009-11-17 12:00:00,8.84,8.89,8.83,8.85,4120200.0,4.8835,4.9111,4.8779,4.889,4120200.0
2009-11-17 12:30:00,8.86,8.88,8.81,8.83,4946000.0,4.8945,4.9056,4.8669,4.8779,4946000.0
2009-11-17 13:00:00,8.82,8.88,8.8,8.88,5456200.0,4.8724,4.9056,4.8614,4.9056,5456200.0
2009-11-17 13:30:00,8.88,8.95,8.87,8.93,7438400.0,4.9056,4.9442,4.9,4.9332,7438400.0
2009-11-17 14:00:00,8.93,8.94,8.87,8.87,5329400.0,4.9332,4.9387,4.9,4.9,5329400.0
2009-11-17 14:30:00,8.88,8.88,8.84,8.85,5017100.0,4.9056,4.9056,4.8835,4.889,5017100.0
2009-11-17 15:00:00,8.86,8.94,8.85,8.94,8520000.0,4.8945,4.9387,4.889,4.9387,8520000.0
2009-11-17 15:30:00,8.94,8.98,8.92,8.97,16199700.0,4.9387,4.9608,4.9276,4.9553,16199700.0
2009-11-18 09:30:00,8.99,9.14,8.96,8.99,27759000.0,4.9663,5.0492,4.9497,4.9663,27759000.0
2009-11-18 10:00:00,9.0,9.03,8.93,9.0,17317600.0,4.9718,4.9884,4.9332,4.9718,17317600.0
2009-11-18 10:30:00,9.0,9.08,8.98,9.01,10776000.0,4.9718,5.016,4.9608,4.9774,10776000.0
2009-11-18 11:00:00,9.01,9.05,8.95,8.96,8027000.0,4.9774,4.9995,4.9442,4.9497,8027000.0
2009-11-18 11:30:00,8.96,8.99,8.95,8.96,3678600.0,4.9497,4.9663,4.9442,4.9497,3678600.0
2009-11-18 12:00:00,8.97,8.99,8.91,8.93,5565000.0,4.9553,4.9663,4.9221,4.9332,5565000.0
2009-11-18 12:30:00,8.93,9.0,8.86,8.86,7601800.0,4.9332,4.9718,4.8945,4.8945,7601800.0
2009-11-18 13:00:00,8.86,8.97,8.81,8.83,8145100.0,4.8945,4.9553,4.8669,4.8779,8145100.0
2009-11-18 13:30:00,8.83,8.9,8.82,8.87,3903700.0,4.8779,4.9166,4.8724,4.9,3903700.0
2009-11-18 14:00:00,8.87,8.89,8.8,8.82,5550200.0,4.9,4.9111,4.8614,4.8724,5550200.0
2009-11-18 14:30:00,8.81,8.87,8.81,8.86,5364000.0,4.8669,4.9,4.8669,4.8945,5364000.0
2009-11-18 15:00:00,8.86,8.92,8.85,8.9,6593000.0,4.8945,4.9276,4.889,4.9166,6593000.0
2009-11-18 15:30:00,8.91,8.94,8.86,8.94,7973200.0,4.9221,4.9387,4.8945,4.9387,7973200.0
2009-11-19 09:30:00,8.82,8.82,8.55,8.64,21456600.0,4.8724,4.8724,4.7232,4.773,21456600.0
2009-11-19 10:00:00,8.63,8.73,8.62,8.63,10745900.0,4.7674,4.8227,4.7619,4.7674,10745900.0
2009-11-19 10:30:00,8.63,8.68,8.6,8.65,7622500.0,4.7674,4.7951,4.7509,4.7785,7622500.0
2009-11-19 11:00:00,8.66,8.74,8.65,8.74,5316100.0,4.784,4.8282,4.7785,4.8282,5316100.0
2009-11-19 11:30:00,8.73,8.74,8.68,8.72,3451500.0,4.8227,4.8282,4.7951,4.8172,3451500.0
2009-11-19 12:00:00,8.72,8.73,8.66,8.71,2969900.0,4.8172,4.8227,4.784,4.8116,2969900.0
2009-11-19 12:30:00,8.71,8.74,8.66,8.68,3863100.0,4.8116,4.8282,4.784,4.7951,3863100.0
2009-11-19 13:00:00,8.68,8.69,8.65,8.68,2632400.0,4.7951,4.8006,4.7785,4.7951,2632400.0
2009-11-19 13:30:00,8.68,8.73,8.67,8.71,2353800.0,4.7951,4.8227,4.7895,4.8116,2353800.0
2009-11-19 14:00:00,8.71,8.71,8.65,8.69,3757200.0,4.8116,4.8116,4.7785,4.8006,3757200.0
2009-11-19 14:30:00,8.7,8.82,8.69,8.78,7507700.0,4.8061,4.8724,4.8006,4.8503,7507700.0
2009-11-19 15:00:00,8.79,8.8,8.71,8.72,4388500.0,4.8558,4.8614,4.8116,4.8172,4388500.0
2009-11-19 15:30:00,8.72,8.75,8.68,8.74,9586200.0,4.8172,4.8337,4.7951,4.8282,9586200.0
2009-11-20 09:30:00,8.63,8.78,8.6,8.65,11569200.0,4.7674,4.8503,4.7509,4.7785,11569200.0
2009-11-20 10:00:00,8.66,8.71,8.58,8.68,11313400.0,4.784,4.8116,4.7398,4.7951,11313400.0
2009-11-20 10:30:00,8.68,8.7,8.59,8.62,5812800.0,4.7951,4.8061,4.7453,4.7619,5812800.0
2009-11-20 11:00:00,8.62,8.68,8.62,8.66,2872100.0,4.7619,4.7951,4.7619,4.784,2872100.0
2009-11-20 11:30:00,8.66,8.69,8.64,8.65,2287000.0,4.784,4.8006,4.773,4.7785,2287000.0
2009-11-20 12:00:00,8.65,8.66,8.63,8.64,1237700.0,4.7785,4.784,4.7674,4.773,1237700.0
2009-11-20 12:30:00,8.63,8.65,8.6,8.61,2462800.0,4.7674,4.7785,4.7509,4.7564,2462800.0
2009-11-20 13:00:00,8.61,8.62,8.59,8.6,3124400.0,4.7564,4.7619,4.7453,4.7509,3124400.0
2009-11-20 13:30:00,8.61,8.67,8.58,8.67,3223100.0,4.7564,4.7895,4.7398,4.7895,3223100.0
2009-11-20 14:00:00,8.67,8.67,8.63,8.63,1897500.0,4.7895,4.7895,4.7674,4.7674,1897500.0
2009-11-20 14:30:00,8.64,8.66,8.62,8.62,1770000.0,4.773,4.784,4.7619,4.7619,1770000.0
2009-11-20 15:00:00,8.63,8.65,8.6,8.64,2837800.0,4.7674,4.7785,4.7509,4.773,2837800.0
2009-11-20 15:30:00,8.63,8.68,8.62,8.62,6508100.0,4.7674,4.7951,4.7619,4.7619,6508100.0
2009-11-23 09:30:00,8.83,8.89,8.77,8.88,9072300.0,4.8779,4.9111,4.8448,4.9056,9072300.0
2009-11-23 10:00:00,8.88,8.91,8.82,8.84,7591000.0,4.9056,4.9221,4.8724,4.8835,7591000.0
2009-11-23 10:30:00,8.83,8.86,8.82,8.83,2202400.0,4.8779,4.8945,4.8724,4.8779,2202400.0
2009-11-23 11:00:00,8.83,8.84,8.77,8.77,3375000.0,4.8779,4.8835,4.8448,4.8448,3375000.0
2009-11-23 11:30:00,8.78,8.78,8.69,8.69,5040100.0,4.8503,4.8503,4.8006,4.8006,5040100.0
2009-11-23 12:00:00,8.69,8.73,8.67,8.69,4651600.0,4.8006,4.8227,4.7895,4.8006,4651600.0
2009-11-23 12:30:00,8.69,8.72,8.67,8.7,3158600.0,4.8006,4.8172,4.7895,4.8061,3158600.0
2009-11-23 13:00:00,8.69,8.72,8.67,8.72,4409000.0,4.8006,4.8172,4.7895,4.8172,4409000.0
2009-11-23 13:30:00,8.72,8.76,8.71,8.72,2103800.0,4.8172,4.8393,4.8116,4.8172,2103800.0
2009-11-23 14:00:00,8.72,8.73,8.69,8.7,2689400.0,4.8172,4.8227,4.8006,4.8061,2689400.0
2009-11-23 14:30:00,8.71,8.73,8.69,8.72,2281200.0,4.8116,4.8227,4.8006,4.8172,2281200.0
2009-11-23 15:00:00,8.73,8.79,8.72,8.74,4233300.0,4.8227,4.8558,4.8172,4.8282,4233300.0
2009-11-23 15:30:00,8.74,8.75,8.69,8.73,7178600.0,4.8282,4.8337,4.8006,4.8227,7178600.0
2009-11-24 09:30:00,8.82,8.82,8.65,8.66,9405600.0,4.8724,4.8724,4.7785,4.784,9405600.0
2009-11-24 10:00:00,8.66,8.74,8.66,8.73,4835100.0,4.784,4.8282,4.784,4.8227,4835100.0
2009-11-24 10:30:00,8.73,8.79,8.72,8.77,7186000.0,4.8227,4.8558,4.8172,4.8448,7186000.0
2009-11-24 11:00:00,8.77,8.78,8.74,8.75,1905000.0,4.8448,4.8503,4.8282,4.8337,1905000.0
2009-11-24 11:30:00,8.75,8.76,8.71,8.74,1731700.0,4.8337,4.8393,4.8116,4.8282,1731700.0
2009-11-24 12:00:00,8.75,8.75,8.72,8.73,1404000.0,4.8337,4.8337,4.8172,4.8227,1404000.0
2009-11-24 12:30:00,8.74,8.75,8.72,8.74,1785400.0,4.8282,4.8337,4.8172,4.8282,1785400.0
2009-11-24 13:00:00,8.73,8.75,8.72,8.74,1842500.0,4.8227,4.8337,4.8172,4.8282,1842500.0
2009-11-24 13:30:00,8.73,8.75,8.73,8.75,698600.0,4.8227,4.8337,4.8227,4.8337,698600.0
2009-11-24 14:00:00,8.75,8.78,8.74,8.78,1902600.0,4.8337,4.8503,4.8282,4.8503,1902600.0
2009-11-24 14:30:00,8.77,8.81,8.76,8.8,2647800.0,4.8448,4.8669,4.8393,4.8614,2647800.0
2009-11-24 15:00:00,8.8,8.82,8.77,8.8,3696400.0,4.8614,4.8724,4.8448,4.8614,3696400.0
2009-11-24 15:30:00,8.8,8.83,8.78,8.83,6097900.0,4.8614,4.8779,4.8503,4.8779,6097900.0
2009-11-25 09:30:00,8.87,8.9,8.78,8.79,6673800.0,4.9,4.9166,4.8503,4.8558,6673800.0
2009-11-25 10:00:00,8.78,8.82,8.76,8.79,3915600.0,4.8503,4.8724,4.8393,4.8558,3915600.0
2009-11-25 10:30:00,8.79,8.85,8.77,8.82,2376400.0,4.8558,4.889,4.8448,4.8724,2376400.0
2009-11-25 11:00:00,8.83,8.85,8.81,8.84,1720900.0,4.8779,4.889,4.8669,4.8835,1720900.0
2009-11-25 11:30:00,8.84,8.86,8.83,8.84,2047300.0,4.8835,4.8945,4.8779,4.8835,2047300.0
2009-11-25 12:00:00,8.84,8.84,8.79,8.8,1249300.0,4.8835,4.8835,4.8558,4.8614,1249300.0
2009-11-25 12:30:00,8.79,8.8,8.79,8.8,438700.0,4.8558,4.8614,4.8558,4.8614,438700.0
2009-11-25 13:00:00,8.8,8.83,8.79,8.83,945900.0,4.8614,4.8779,4.8558,4.8779,945900.0
2009-11-25 13:30:00,8.82,8.83,8.81,8.82,723100.0,4.8724,4.8779,4.8669,4.8724,723100.0
2009-11-25 14:00:00,8.81,8.82,8.8,8.81,887400.0,4.8669,4.8724,4.8614,4.8669,887400.0
2009-11-25 14:30:00,8.8,8.83,8.8,8.81,1201000.0,4.8614,4.8779,4.8614,4.8669,1201000.0
2009-11-25 15:00:00,8.81,8.81,8.8,8.81,713800.0,4.8669,4.8669,4.8614,4.8669,713800.0
2009-11-25 15:30:00,8.8,8.82,8.8,8.81,2379400.0,4.8614,4.8724,4.8614,4.8669,2379400.0
2009-11-27 09:30:00,8.51,8.65,8.4,8.64,13644900.0,4.7012,4.7785,4.6404,4.773,13644900.0
2009-11-27 10:00:00,8.63,8.74,8.63,8.65,5758700.0,4.7674,4.8282,4.7674,4.7785,5758700.0
2009-11-27 10:30:00,8.65,8.69,8.64,8.67,2722900.0,4.7785,4.8006,4.773,4.7895,2722900.0
2009-11-27 11:00:00,8.67,8.73,8.66,8.71,4159000.0,4.7895,4.8227,4.784,4.8116,4159000.0
2009-11-27 11:30:00,8.71,8.75,8.69,8.74,2589000.0,4.8116,4.8337,4.8006,4.8282,2589000.0
2009-11-27 12:00:00,8.74,8.76,8.7,8.73,4621200.0,4.8282,4.8393,4.8061,4.8227,4621200.0
2009-11-27 12:30:00,8.73,8.81,8.73,8.75,5400700.0,4.8227,4.8669,4.8227,4.8337,5400700.0
2009-11-30 09:30:00,8.77,8.79,8.67,8.79,8672100.0,4.8448,4.8558,4.7895,4.8558,8672100.0
2009-11-30 10:00:00,8.78,8.86,8.74,8.81,6429100.0,4.8503,4.8945,4.8282,4.8669,6429100.0
2009-11-30 10:30:00,8.82,8.83,8.74,8.79,5232400.0,4.8724,4.8779,4.8282,4.8558,5232400.0
2009-11-30 11:00:00,8.8,8.8,8.76,8.79,2966500.0,4.8614,4.8614,4.8393,4.8558,2966500.0
2009-11-30 11:30:00,8.79,8.8,8.76,8.78,2600000.0,4.8558,4.8614,4.8393,4.8503,2600000.0
2009-11-30 12:00:00,8.77,8.84,8.77,8.81,2789300.0,4.8448,4.8835,4.8448,4.8669,2789300.0
2009-11-30 12:30:00,8.81,8.83,8.79,8.81,2953300.0,4.8669,4.8779,4.8558,4.8669,2953300.0
2009-11-30 13:00:00,8.82,8.83,8.8,8.82,1777600.0,4.8724,4.8779,4.8614,4.8724,1777600.0
2009-11-30 13:30:00,8.81,8.82,8.74,8.79,4003000.0,4.8669,4.8724,4.8282,4.8558,4003000.0
2009-11-30 14:00:00,8.78,8.79,8.76,8.78,3105300.0,4.8503,4.8558,4.8393,4.8503,3105300.0
2009-11-30 14:30:00,8.78,8.82,8.77,8.81,3160000.0,4.8503,4.8724,4.8448,4.8669,3160000.0
2009-11-30 15:00:00,8.8,8.84,8.8,8.83,2715100.0,4.8614,4.8835,4.8614,4.8779,2715100.0
2009-11-30 15:30:00,8.84,8.93,8.83,8.9,8945100.0,4.8835,4.9332,4.8779,4.9166,8945100.0
2009-12-01 09:30:00,9.01,9.04,8.98,9.0,9632600.0,4.9774,4.9939,4.9608,4.9718,9632600.0
2009-12-01 10:00:00,9.0,9.0,8.81,8.88,14608400.0,4.9718,4.9718,4.8669,4.9056,14608400.0
2009-12-01 10:30:00,8.88,8.9,8.84,8.89,5442200.0,4.9056,4.9166,4.8835,4.9111,5442200.0
2009-12-01 11:00:00,8.89,8.93,8.89,8.91,4756900.0,4.9111,4.9332,4.9111,4.9221,4756900.0
2009-12-01 11:30:00,8.91,8.98,8.91,8.98,4573600.0,4.9221,4.9608,4.9221,4.9608,4573600.0
2009-12-01 12:00:00,8.98,9.07,8.92,8.96,21989700.0,4.9608,5.0105,4.9276,4.9497,21989700.0
2009-12-01 12:30:00,8.97,8.99,8.92,8.97,5014200.0,4.9553,4.9663,4.9276,4.9553,5014200.0
2009-12-01 13:00:00,8.97,9.05,8.96,9.04,6099900.0,4.9553,4.9995,4.9497,4.9939,6099900.0
2009-12-01 13:30:00,9.04,9.06,8.98,9.0,7488800.0,4.9939,5.005,4.9608,4.9718,7488800.0
2009-12-01 14:00:00,8.99,9.02,8.97,9.02,2527400.0,4.9663,4.9829,4.9553,4.9829,2527400.0
2009-12-01 14:30:00,9.02,9.04,8.97,9.0,3407200.0,4.9829,4.9939,4.9553,4.9718,3407200.0
2009-12-01 15:00:00,9.0,9.01,8.94,8.94,5955700.0,4.9718,4.9774,4.9387,4.9387,5955700.0
2009-12-01 15:30:00,8.95,8.96,8.87,8.89,8115400.0,4.9442,4.9497,4.9,4.9111,8115400.0
2009-12-02 09:30:00,8.93,9.07,8.93,8.97,12598900.0,4.9332,5.0105,4.9332,4.9553,12598900.0
2009-12-02 10:00:00,8.98,9.04,8.96,9.0,8619800.0,4.9608,4.9939,4.9497,4.9718,8619800.0
2009-12-02 10:30:00,9.0,9.0,8.95,8.97,5431500.0,4.9718,4.9718,4.9442,4.9553,5431500.0
2009-12-02 11:00:00,8.97,8.97,8.91,8.95,4568300.0,4.9553,4.9553,4.9221,4.9442,4568300.0
2009-12-02 11:30:00,8.96,9.01,8.95,8.98,3252100.0,4.9497,4.9774,4.9442,4.9608,3252100.0
2009-12-02 12:00:00,8.97,8.99,8.94,8.96,2092100.0,4.9553,4.9663,4.9387,4.9497,2092100.0
2009-12-02 12:30:00,8.96,8.98,8.92,8.98,5788800.0,4.9497,4.9608,4.9276,4.9608,5788800.0
2009-12-02 13:00:00,8.97,9.0,8.96,8.99,1903700.0,4.9553,4.9718,4.9497,4.9663,1903700.0
2009-12-02 13:30:00,8.98,9.0,8.98,8.99,1607500.0,4.9608,4.9718,4.9608,4.9663,1607500.0
2009-12-02 14:00:00,8.99,9.01,8.96,8.98,3310700.0,4.9663,4.9774,4.9497,4.9608,3310700.0
2009-12-02 14:30:00,8.99,9.0,8.98,9.0,1931200.0,4.9663,4.9718,4.9608,4.9718,1931200.0
2009-12-02 15:00:00,9.0,9.01,8.98,9.0,3101900.0,4.9718,4.9774,4.9608,4.9718,3101900.0
2009-12-02 15:30:00,9.0,9.02,8.98,9.01,6458200.0,4.9718,4.9829,4.9608,4.9774,6458200.0
2009-12-03 09:30:00,9.05,9.11,9.04,9.06,10133700.0,4.9995,5.0326,4.9939,5.005,10133700.0
2009-12-03 10:00:00,9.06,9.06,8.96,9.02,10547200.0,5.005,5.005,4.9497,4.9829,10547200.0
2009-12-03 10:30:00,9.01,9.02,8.96,9.0,4614200.0,4.9774,4.9829,4.9497,4.9718,4614200.0
2009-12-03 11:00:00,9.0,9.01,8.98,9.0,4631500.0,4.9718,4.9774,4.9608,4.9718,4631500.0
2009-12-03 11:30:00,8.99,9.0,8.95,8.98,3151400.0,4.9663,4.9718,4.9442,4.9608,3151400.0
2009-12-03 12:00:00,8.98,9.0,8.95,8.98,2072300.0,4.9608,4.9718,4.9442,4.9608,2072300.0
2009-12-03 12:30:00,8.98,8.99,8.96,8.97,1844100.0,4.9608,4.9663,4.9497,4.9553,1844100.0
2009-12-03 13:00:00,8.96,9.0,8.95,8.98,1384000.0,4.9497,4.9718,4.9442,4.9608,1384000.0
2009-12-03 13:30:00,8.98,8.98,8.96,8.97,1570800.0,4.9608,4.9608,4.9497,4.9553,1570800.0
2009-12-03 14:00:00,8.96,8.98,8.95,8.96,2109600.0,4.9497,4.9608,4.9442,4.9497,2109600.0
2009-12-03 14:30:00,8.96,8.97,8.95,8.96,2832800.0,4.9497,4.9553,4.9442,4.9497,2832800.0
2009-12-03 15:00:00,8.96,8.97,8.95,8.95,3006300.0,4.9497,4.9553,4.9442,4.9442,3006300.0
2009-12-03 15:30:00,8.96,8.96,8.89,8.94,7860500.0,4.9497,4.9497,4.9111,4.9387,7860500.0
2009-12-04 09:30:00,9.09,9.14,8.97,9.0,14011100.0,5.0216,5.0492,4.9553,4.9718,14011100.0
2009-12-04 10:00:00,8.99,9.0,8.95,9.0,7610800.0,4.9663,4.9718,4.9442,4.9718,7610800.0
2009-12-04 10:30:00,9.0,9.01,8.95,8.96,3518200.0,4.9718,4.9774,4.9442,4.9497,3518200.0
2009-12-04 11:00:00,8.97,8.99,8.94,8.94,4019100.0,4.9553,4.9663,4.9387,4.9387,4019100.0
2009-12-04 11:30:00,8.94,8.96,8.78,8.88,11448700.0,4.9387,4.9497,4.8503,4.9056,11448700.0
2009-12-04 12:00:00,8.88,8.94,8.87,8.92,4772800.0,4.9056,4.9387,4.9,4.9276,4772800.0
2009-12-04 12:30:00,8.92,8.94,8.9,8.93,1745500.0,4.9276,4.9387,4.9166,4.9332,1745500.0
2009-12-04 13:00:00,8.92,8.95,8.88,8.89,2959700.0,4.9276,4.9442,4.9056,4.9111,2959700.0
2009-12-04 13:30:00,8.89,8.93,8.87,8.88,2881000.0,4.9111,4.9332,4.9,4.9056,2881000.0
2009-12-04 14:00:00,8.89,8.9,8.82,8.84,4176300.0,4.9111,4.9166,4.8724,4.8835,4176300.0
2009-12-04 14:30:00,8.84,8.88,8.81,8.87,9339700.0,4.8835,4.9056,4.8669,4.9,9339700.0
2009-12-04 15:00:00,8.87,8.92,8.85,8.92,3550800.0,4.9,4.9276,4.889,4.9276,3550800.0
2009-12-04 15:30:00,8.92,8.94,8.86,8.93,6226500.0,4.9276,4.9387,4.8945,4.9332,6226500.0
2009-12-07 09:30:00,8.9,9.0,8.8,8.93,8172400.0,4.9166,4.9718,4.8614,4.9332,8172400.0
2009-12-07 10:00:00,8.93,8.94,8.88,8.92,3662100.0,4.9332,4.9387,4.9056,4.9276,3662100.0
2009-12-07 10:30:00,8.93,8.94,8.91,8.92,2610500.0,4.9332,4.9387,4.9221,4.9276,2610500.0
2009-12-07 11:00:00,8.91,8.94,8.91,8.93,2483600.0,4.9221,4.9387,4.9221,4.9332,2483600.0
2009-12-07 11:30:00,8.93,8.94,8.93,8.94,1597200.0,4.9332,4.9387,4.9332,4.9387,1597200.0
2009-12-07 12:00:00,8.94,8.97,8.93,8.94,2700100.0,4.9387,4.9553,4.9332,4.9387,2700100.0
2009-12-07 12:30:00,8.95,8.98,8.94,8.97,2041100.0,4.9442,4.9608,4.9387,4.9553,2041100.0
2009-12-07 13:00:00,8.96,8.98,8.96,8.98,1040600.0,4.9497,4.9608,4.9497,4.9608,1040600.0
2009-12-07 13:30:00,8.98,8.99,8.96,8.97,1943700.0,4.9608,4.9663,4.9497,4.9553,1943700.0
2009-12-07 14:00:00,8.97,8.97,8.92,8.92,1298500.0,4.9553,4.9553,4.9276,4.9276,1298500.0
2009-12-07 14:30:00,8.92,8.93,8.85,8.9,3910700.0,4.9276,4.9332,4.889,4.9166,3910700.0
2009-12-07 15:00:00,8.9,8.91,8.85,8.86,2992300.0,4.9166,4.9221,4.889,4.8945,2992300.0
2009-12-07 15:30:00,8.86,8.91,8.85,8.91,4210800.0,4.8945,4.9221,4.889,4.9221,4210800.0
2009-12-08 09:30:00,8.88,8.88,8.81,8.86,7391100.0,4.9056,4.9056,4.8669,4.8945,7391100.0
2009-12-08 10:00:00,8.85,8.87,8.82,8.84,3624500.0,4.889,4.9,4.8724,4.8835,3624500.0
2009-12-08 10:30:00,8.85,8.85,8.76,8.77,9267800.0,4.889,4.889,4.8393,4.8448,9267800.0
2009-12-08 11:00:00,8.77,8.87,8.77,8.87,5270000.0,4.8448,4.9,4.8448,4.9,5270000.0
2009-12-08 11:30:00,8.87,8.89,8.85,8.87,2032000.0,4.9,4.9111,4.889,4.9,2032000.0
2009-12-08 12:00:00,8.86,8.87,8.8,8.82,3015600.0,4.8945,4.9,4.8614,4.8724,3015600.0
2009-12-08 12:30:00,8.81,8.88,8.8,8.88,2471300.0,4.8669,4.9056,4.8614,4.9056,2471300.0
2009-12-08 13:00:00,8.88,8.89,8.83,8.84,2069000.0,4.9056,4.9111,4.8779,4.8835,2069000.0
2009-12-08 13:30:00,8.83,8.85,8.82,8.82,1644400.0,4.8779,4.889,4.8724,4.8724,1644400.0
2009-12-08 14:00:00,8.82,8.84,8.8,8.81,4719000.0,4.8724,4.8835,4.8614,4.8669,4719000.0
2009-12-08 14:30:00,8.82,8.85,8.8,8.8,3712900.0,4.8724,4.889,4.8614,4.8614,3712900.0
2009-12-08 15:00:00,8.81,8.85,8.79,8.83,3643800.0,4.8669,4.889,4.8558,4.8779,3643800.0
2009-12-08 15:30:00,8.82,8.83,8.78,8.82,6026700.0,4.8724,4.8779,4.8503,4.8724,6026700.0
2009-12-09 09:30:00,8.86,8.91,8.8,8.9,7253700.0,4.8945,4.9221,4.8614,4.9166,7253700.0
2009-12-09 10:00:00,8.91,9.01,8.88,8.91,11881400.0,4.9221,4.9774,4.9056,4.9221,11881400.0
2009-12-09 10:30:00,8.9,8.98,8.88,8.94,3666900.0,4.9166,4.9608,4.9056,4.9387,3666900.0
2009-12-09 11:00:00,8.94,8.96,8.91,8.92,2015800.0,4.9387,4.9497,4.9221,4.9276,2015800.0
2009-12-09 11:30:00,8.91,8.93,8.88,8.92,3665300.0,4.9221,4.9332,4.9056,4.9276,3665300.0
2009-12-09 12:00:00,8.92,8.94,8.87,8.88,3297100.0,4.9276,4.9387,4.9,4.9056,3297100.0
2009-12-09 12:30:00,8.89,8.9,8.87,8.89,1644100.0,4.9111,4.9166,4.9,4.9111,1644100.0
2009-12-09 13:00:00,8.9,8.92,8.88,8.89,1428500.0,4.9166,4.9276,4.9056,4.9111,1428500.0
2009-12-09 13:30:00,8.9,8.9,8.86,8.86,1623600.0,4.9166,4.9166,4.8945,4.8945,1623600.0
2009-12-09 14:00:00,8.87,8.9,8.87,8.87,1654300.0,4.9,4.9166,4.9,4.9,1654300.0
2009-12-09 14:30:00,8.87,8.92,8.87,8.9,1650900.0,4.9,4.9276,4.9,4.9166,1650900.0
2009-12-09 15:00:00,8.9,8.94,8.89,8.93,3673800.0,4.9166,4.9387,4.9111,4.9332,3673800.0
2009-12-09 15:30:00,8.93,8.94,8.85,8.86,7429100.0,4.9332,4.9387,4.889,4.8945,7429100.0
2009-12-10 09:30:00,8.94,8.98,8.9,8.95,6127700.0,4.9387,4.9608,4.9166,4.9442,6127700.0
2009-12-10 10:00:00,8.95,8.98,8.93,8.97,2576800.0,4.9442,4.9608,4.9332,4.9553,2576800.0
2009-12-10 10:30:00,8.97,8.98,8.94,8.96,2728400.0,4.9553,4.9608,4.9387,4.9497,2728400.0
2009-12-10 11:00:00,8.97,8.98,8.96,8.98,2041000.0,4.9553,4.9608,4.9497,4.9608,2041000.0
2009-12-10 11:30:00,8.98,8.98,8.94,8.97,3166300.0,4.9608,4.9608,4.9387,4.9553,3166300.0
2009-12-10 12:00:00,8.98,8.98,8.97,8.98,1442600.0,4.9608,4.9608,4.9553,4.9608,1442600.0
2009-12-10 12:30:00,8.98,8.98,8.95,8.98,2482500.0,4.9608,4.9608,4.9442,4.9608,2482500.0
2009-12-10 13:00:00,8.98,8.98,8.94,8.98,2801400.0,4.9608,4.9608,4.9387,4.9608,2801400.0
2009-12-10 13:30:00,8.98,9.01,8.97,9.01,5662200.0,4.9608,4.9774,4.9553,4.9774,5662200.0
2009-12-10 14:00:00,9.01,9.04,8.99,9.04,6824000.0,4.9774,4.9939,4.9663,4.9939,6824000.0
2009-12-10 14:30:00,9.03,9.04,9.02,9.04,3296600.0,4.9884,4.9939,4.9829,4.9939,3296600.0
2009-12-10 15:00:00,9.03,9.07,9.01,9.03,8908400.0,4.9884,5.0105,4.9774,4.9884,8908400.0
2009-12-10 15:30:00,9.03,9.09,9.02,9.05,7261600.0,4.9884,5.0216,4.9829,4.9995,7261600.0
2009-12-11 09:30:00,9.09,9.1,9.0,9.06,8911400.0,5.0216,5.0271,4.9718,5.005,8911400.0
2009-12-11 10:00:00,9.06,9.09,9.03,9.09,3356400.0,5.005,5.0216,4.9884,5.0216,3356400.0
2009-12-11 10:30:00,9.09,9.09,9.05,9.05,5345800.0,5.0216,5.0216,4.9995,4.9995,5345800.0
2009-12-11 11:00:00,9.06,9.06,9.0,9.0,4603800.0,5.005,5.005,4.9718,4.9718,4603800.0
2009-12-11 11:30:00,9.01,9.06,9.0,9.01,3219000.0,4.9774,5.005,4.9718,4.9774,3219000.0
2009-12-11 12:00:00,9.01,9.02,9.0,9.0,2172000.0,4.9774,4.9829,4.9718,4.9718,2172000.0
2009-12-11 12:30:00,9.01,9.03,9.0,9.02,3460100.0,4.9774,4.9884,4.9718,4.9829,3460100.0
2009-12-11 13:00:00,9.02,9.03,8.99,9.0,2560200.0,4.9829,4.9884,4.9663,4.9718,2560200.0
2009-12-11 13:30:00,9.01,9.02,9.0,9.01,1384400.0,4.9774,4.9829,4.9718,4.9774,1384400.0
2009-12-11 14:00:00,9.01,9.03,9.0,9.01,2494200.0,4.9774,4.9884,4.9718,4.9774,2494200.0
2009-12-11 14:30:00,9.01,9.02,9.0,9.01,4720100.0,4.9774,4.9829,4.9718,4.9774,4720100.0
2009-12-11 15:00:00,9.01,9.03,9.0,9.02,2978200.0,4.9774,4.9884,4.9718,4.9829,2978200.0
2009-12-11 15:30:00,9.01,9.05,8.98,9.01,12582900.0,4.9774,4.9995,4.9608,4.9774,12582900.0
2009-12-14 09:30:00,9.0,9.05,8.99,9.04,3191700.0,4.9718,4.9995,4.9663,4.9939,3191700.0
2009-12-14 10:00:00,9.03,9.04,8.99,8.99,3033000.0,4.9884,4.9939,4.9663,4.9663,3033000.0
2009-12-14 10:30:00,9.0,9.04,8.97,9.02,3831500.0,4.9718,4.9939,4.9553,4.9829,3831500.0
2009-12-14 11:00:00,9.01,9.04,9.01,9.03,1798900.0,4.9774,4.9939,4.9774,4.9884,1798900.0
2009-12-14 11:30:00,9.04,9.06,9.03,9.04,1968800.0,4.9939,5.005,4.9884,4.9939,1968800.0
2009-12-14 12:00:00,9.05,9.06,9.04,9.05,1134200.0,4.9995,5.005,4.9939,4.9995,1134200.0
2009-12-14 12:30:00,9.05,9.06,9.03,9.05,1556900.0,4.9995,5.005,4.9884,4.9995,1556900.0
2009-12-14 13:00:00,9.04,9.06,9.02,9.06,2245800.0,4.9939,5.005,4.9829,5.005,2245800.0
2009-12-14 13:30:00,9.05,9.06,9.02,9.03,1374200.0,4.9995,5.005,4.9829,4.9884,1374200.0
2009-12-14 14:00:00,9.03,9.04,9.02,9.02,2202700.0,4.9884,4.9939,4.9829,4.9829,2202700.0
2009-12-14 14:30:00,9.02,9.04,9.0,9.03,2895500.0,4.9829,4.9939,4.9718,4.9884,2895500.0
2009-12-14 15:00:00,9.02,9.06,9.02,9.06,3088500.0,4.9829,5.005,4.9829,5.005,3088500.0
2009-12-14 15:30:00,9.05,9.1,9.04,9.1,7843300.0,4.9995,5.0271,4.9939,5.0271,7843300.0
2009-12-15 09:30:00,9.04,9.14,9.03,9.13,5725700.0,4.9939,5.0492,4.9884,5.0437,5725700.0
2009-12-15 10:00:00,9.13,9.46,9.12,9.37,24679800.0,5.0437,5.226,5.0381,5.1762,24679800.0
2009-12-15 10:30:00,9.36,9.4,9.28,9.38,14469100.0,5.1707,5.1928,5.1265,5.1818,14469100.0
2009-12-15 11:00:00,9.38,9.44,9.38,9.38,9007100.0,5.1818,5.2149,5.1818,5.1818,9007100.0
2009-12-15 11:30:00,9.38,9.4,9.34,9.36,5785700.0,5.1818,5.1928,5.1597,5.1707,5785700.0
2009-12-15 12:00:00,9.36,9.39,9.35,9.37,2394300.0,5.1707,5.1873,5.1652,5.1762,2394300.0
2009-12-15 12:30:00,9.36,9.38,9.3,9.37,4977000.0,5.1707,5.1818,5.1376,5.1762,4977000.0
2009-12-15 13:00:00,9.36,9.37,9.28,9.31,4707400.0,5.1707,5.1762,5.1265,5.1431,4707400.0
2009-12-15 13:30:00,9.31,9.35,9.3,9.35,2468500.0,5.1431,5.1652,5.1376,5.1652,2468500.0
2009-12-15 14:00:00,9.35,9.39,9.33,9.35,4914500.0,5.1652,5.1873,5.1541,5.1652,4914500.0
2009-12-15 14:30:00,9.36,9.36,9.3,9.35,10119500.0,5.1707,5.1707,5.1376,5.1652,10119500.0
2009-12-15 15:00:00,9.36,9.45,9.35,9.37,7373700.0,5.1707,5.2204,5.1652,5.1762,7373700.0
2009-12-15 15:30:00,9.37,9.39,9.31,9.38,8747200.0,5.1762,5.1873,5.1431,5.1818,8747200.0
2009-12-16 09:30:00,9.43,9.53,9.41,9.44,13917600.0,5.2094,5.2646,5.1983,5.2149,13917600.0
2009-12-16 10:00:00,9.44,9.49,9.43,9.44,5434800.0,5.2149,5.2425,5.2094,5.2149,5434800.0
2009-12-16 10:30:00,9.45,9.51,9.43,9.48,3532700.0,5.2204,5.2536,5.2094,5.237,3532700.0
2009-12-16 11:00:00,9.48,9.48,9.44,9.48,3474200.0,5.237,5.237,5.2149,5.237,3474200.0
2009-12-16 11:30:00,9.48,9.48,9.44,9.46,2909800.0,5.237,5.237,5.2149,5.226,2909800.0
2009-12-16 12:00:00,9.46,9.5,9.45,9.5,2062200.0,5.226,5.2481,5.2204,5.2481,2062200.0
2009-12-16 12:30:00,9.5,9.55,9.49,9.54,3959300.0,5.2481,5.2757,5.2425,5.2702,3959300.0
2009-12-16 13:00:00,9.54,9.6,9.53,9.59,3305700.0,5.2702,5.3033,5.2646,5.2978,3305700.0
2009-12-16 13:30:00,9.59,9.64,9.54,9.55,6250800.0,5.2978,5.3254,5.2702,5.2757,6250800.0
2009-12-16 14:00:00,9.54,9.59,9.51,9.56,6922100.0,5.2702,5.2978,5.2536,5.2812,6922100.0
2009-12-16 14:30:00,9.56,9.56,9.51,9.52,3177700.0,5.2812,5.2812,5.2536,5.2591,3177700.0
2009-12-16 15:00:00,9.52,9.55,9.48,9.5,4770200.0,5.2591,5.2757,5.237,5.2481,4770200.0
2009-12-16 15:30:00,9.5,9.53,9.48,9.5,6718100.0,5.2481,5.2646,5.237,5.2481,6718100.0
2009-12-17 09:30:00,9.49,9.56,9.43,9.45,8198900.0,5.2425,5.2812,5.2094,5.2204,8198900.0
2009-12-17 10:00:00,9.45,9.49,9.4,9.43,4387200.0,5.2204,5.2425,5.1928,5.2094,4387200.0
2009-12-17 10:30:00,9.43,9.47,9.33,9.46,6304700.0,5.2094,5.2315,5.1541,5.226,6304700.0
2009-12-17 11:00:00,9.47,9.47,9.36,9.36,4572000.0,5.2315,5.2315,5.1707,5.1707,4572000.0
2009-12-17 11:30:00,9.36,9.41,9.34,9.41,2893500.0,5.1707,5.1983,5.1597,5.1983,2893500.0
2009-12-17 12:00:00,9.41,9.43,9.38,9.4,2631500.0,5.1983,5.2094,5.1818,5.1928,2631500.0
2009-12-17 12:30:00,9.41,9.42,9.37,9.41,2458800.0,5.1983,5.2039,5.1762,5.1983,2458800.0
2009-12-17 13:00:00,9.41,9.47,9.4,9.47,3273100.0,5.1983,5.2315,5.1928,5.2315,3273100.0
2009-12-17 13:30:00,9.47,9.47,9.41,9.44,2400400.0,5.2315,5.2315,5.1983,5.2149,2400400.0
2009-12-17 14:00:00,9.44,9.46,9.42,9.44,1916500.0,5.2149,5.226,5.2039,5.2149,1916500.0
2009-12-17 14:30:00,9.44,9.47,9.43,9.46,2215900.0,5.2149,5.2315,5.2094,5.226,2215900.0
2009-12-17 15:00:00,9.45,9.46,9.43,9.45,3167200.0,5.2204,5.226,5.2094,5.2204,3167200.0
2009-12-17 15:30:00,9.45,9.47,9.39,9.4,7536800.0,5.2204,5.2315,5.1873,5.1928,7536800.0
2009-12-18 09:30:00,9.58,9.63,9.47,9.51,15165800.0,5.2922,5.3199,5.2315,5.2536,15165800.0
2009-12-18 10:00:00,9.51,9.61,9.51,9.59,7967300.0,5.2536,5.3088,5.2536,5.2978,7967300.0
2009-12-18 10:30:00,9.59,9.62,9.55,9.6,4511200.0,5.2978,5.3143,5.2757,5.3033,4511200.0
2009-12-18 11:00:00,9.59,9.6,9.53,9.55,5562100.0,5.2978,5.3033,5.2646,5.2757,5562100.0
2009-12-18 11:30:00,9.56,9.61,9.55,9.6,3932000.0,5.2812,5.3088,5.2757,5.3033,3932000.0
2009-12-18 12:00:00,9.61,9.73,9.6,9.71,11041900.0,5.3088,5.3751,5.3033,5.3641,11041900.0
2009-12-18 12:30:00,9.7,9.7,9.62,9.64,3759800.0,5.3585,5.3585,5.3143,5.3254,3759800.0
2009-12-18 13:00:00,9.64,9.66,9.6,9.64,3878400.0,5.3254,5.3364,5.3033,5.3254,3878400.0
2009-12-18 13:30:00,9.64,9.67,9.63,9.64,2361000.0,5.3254,5.342,5.3199,5.3254,2361000.0
2009-12-18 14:00:00,9.64,9.65,9.62,9.62,1717000.0,5.3254,5.3309,5.3143,5.3143,1717000.0
2009-12-18 14:30:00,9.63,9.67,9.62,9.66,3614300.0,5.3199,5.342,5.3143,5.3364,3614300.0
2009-12-18 15:00:00,9.66,9.72,9.64,9.68,4665700.0,5.3364,5.3696,5.3254,5.3475,4665700.0
2009-12-18 15:30:00,9.68,9.71,9.65,9.68,6173600.0,5.3475,5.3641,5.3309,5.3475,6173600.0
2009-12-21 09:30:00,9.77,9.77,9.71,9.74,7946700.0,5.3972,5.3972,5.3641,5.3806,7946700.0
2009-12-21 10:00:00,9.74,9.79,9.71,9.73,5444000.0,5.3806,5.4083,5.3641,5.3751,5444000.0
2009-12-21 10:30:00,9.73,9.77,9.72,9.75,3417800.0,5.3751,5.3972,5.3696,5.3862,3417800.0
2009-12-21 11:00:00,9.76,9.79,9.73,9.74,4036500.0,5.3917,5.4083,5.3751,5.3806,4036500.0
2009-12-21 11:30:00,9.75,9.8,9.74,9.78,3102200.0,5.3862,5.4138,5.3806,5.4027,3102200.0
2009-12-21 12:00:00,9.78,9.79,9.75,9.75,2252300.0,5.4027,5.4083,5.3862,5.3862,2252300.0
2009-12-21 12:30:00,9.75,9.76,9.73,9.74,3306300.0,5.3862,5.3917,5.3751,5.3806,3306300.0
2009-12-21 13:00:00,9.75,9.77,9.73,9.76,2478400.0,5.3862,5.3972,5.3751,5.3917,2478400.0
2009-12-21 13:30:00,9.75,9.77,9.75,9.76,1331600.0,5.3862,5.3972,5.3862,5.3917,1331600.0
2009-12-21 14:00:00,9.77,9.77,9.74,9.75,1401500.0,5.3972,5.3972,5.3806,5.3862,1401500.0
2009-12-21 14:30:00,9.76,9.77,9.74,9.75,3549100.0,5.3917,5.3972,5.3806,5.3862,3549100.0
2009-12-21 15:00:00,9.75,9.76,9.7,9.71,2645300.0,5.3862,5.3917,5.3585,5.3641,2645300.0
2009-12-21 15:30:00,9.71,9.73,9.63,9.66,9057300.0,5.3641,5.3751,5.3199,5.3364,9057300.0
2009-12-22 09:30:00,9.79,9.8,9.71,9.75,9045800.0,5.4083,5.4138,5.3641,5.3862,9045800.0
2009-12-22 10:00:00,9.75,9.77,9.73,9.77,3752900.0,5.3862,5.3972,5.3751,5.3972,3752900.0
2009-12-22 10:30:00,9.77,9.77,9.74,9.76,2224300.0,5.3972,5.3972,5.3806,5.3917,2224300.0
2009-12-22 11:00:00,9.75,9.79,9.73,9.79,2438700.0,5.3862,5.4083,5.3751,5.4083,2438700.0
2009-12-22 11:30:00,9.79,9.79,9.74,9.78,3232200.0,5.4083,5.4083,5.3806,5.4027,3232200.0
2009-12-22 12:00:00,9.78,9.82,9.77,9.82,2983300.0,5.4027,5.4248,5.3972,5.4248,2983300.0
2009-12-22 12:30:00,9.82,9.85,9.8,9.84,3712500.0,5.4248,5.4414,5.4138,5.4359,3712500.0
2009-12-22 13:00:00,9.84,9.86,9.77,9.81,4794600.0,5.4359,5.4469,5.3972,5.4193,4794600.0
2009-12-22 13:30:00,9.81,9.88,9.8,9.87,3595100.0,5.4193,5.458,5.4138,5.4525,3595100.0
2009-12-22 14:00:00,9.87,9.87,9.8,9.81,2678100.0,5.4525,5.4525,5.4138,5.4193,2678100.0
2009-12-22 14:30:00,9.81,9.86,9.81,9.84,1324400.0,5.4193,5.4469,5.4193,5.4359,1324400.0
2009-12-22 15:00:00,9.85,9.87,9.82,9.84,2099100.0,5.4414,5.4525,5.4248,5.4359,2099100.0
2009-12-22 15:30:00,9.85,9.9,9.84,9.89,5540100.0,5.4414,5.469,5.4359,5.4635,5540100.0
2009-12-23 09:30:00,10.01,10.11,9.97,10.05,15281400.0,5.5298,5.585,5.5077,5.5519,15281400.0
2009-12-23 10:00:00,10.04,10.05,9.93,9.97,9078000.0,5.5464,5.5519,5.4856,5.5077,9078000.0
2009-12-23 10:30:00,9.98,10.01,9.97,10.0,3822000.0,5.5132,5.5298,5.5077,5.5243,3822000.0
2009-12-23 11:00:00,10.0,10.02,9.99,10.0,3394600.0,5.5243,5.5353,5.5187,5.5243,3394600.0
2009-12-23 11:30:00,10.0,10.05,9.97,10.0,5146700.0,5.5243,5.5519,5.5077,5.5243,5146700.0
2009-12-23 12:00:00,10.0,10.0,9.99,9.99,1416700.0,5.5243,5.5243,5.5187,5.5187,1416700.0
2009-12-23 12:30:00,9.99,10.0,9.97,9.99,1809500.0,5.5187,5.5243,5.5077,5.5187,1809500.0
2009-12-23 13:00:00,9.99,10.02,9.99,10.02,1850600.0,5.5187,5.5353,5.5187,5.5353,1850600.0
2009-12-23 13:30:00,10.01,10.07,10.01,10.03,1471600.0,5.5298,5.5629,5.5298,5.5408,1471600.0
2009-12-23 14:00:00,10.04,10.09,10.0,10.06,4497000.0,5.5464,5.574,5.5243,5.5574,4497000.0
2009-12-23 14:30:00,10.06,10.08,10.05,10.06,2990400.0,5.5574,5.5685,5.5519,5.5574,2990400.0
2009-12-23 15:00:00,10.06,10.08,10.04,10.05,3047800.0,5.5574,5.5685,5.5464,5.5519,3047800.0
2009-12-23 15:30:00,10.05,10.11,10.05,10.09,6007900.0,5.5519,5.585,5.5519,5.574,6007900.0
2009-12-24 09:30:00,10.17,10.19,10.06,10.15,5866300.0,5.6182,5.6292,5.5574,5.6071,5866300.0
2009-12-24 10:00:00,10.15,10.18,10.13,10.15,3211700.0,5.6071,5.6237,5.5961,5.6071,3211700.0
2009-12-24 10:30:00,10.15,10.15,10.13,10.15,1712500.0,5.6071,5.6071,5.5961,5.6071,1712500.0
2009-12-24 11:00:00,10.15,10.2,10.14,10.15,3957600.0,5.6071,5.6348,5.6016,5.6071,3957600.0
2009-12-24 11:30:00,10.16,10.18,10.14,10.15,2128000.0,5.6127,5.6237,5.6016,5.6071,2128000.0
2009-12-24 12:00:00,10.15,10.18,10.14,10.15,2792100.0,5.6071,5.6237,5.6016,5.6071,2792100.0
2009-12-24 12:30:00,10.15,10.15,10.13,10.13,2897500.0,5.6071,5.6071,5.5961,5.5961,2897500.0
2009-12-28 09:30:00,10.18,10.28,10.15,10.22,7703700.0,5.6237,5.6789,5.6071,5.6458,7703700.0
2009-12-28 10:00:00,10.22,10.27,10.22,10.25,3321900.0,5.6458,5.6734,5.6458,5.6624,3321900.0
2009-12-28 10:30:00,10.25,10.31,10.21,10.3,3992100.0,5.6624,5.6955,5.6403,5.69,3992100.0
2009-12-28 11:00:00,10.31,10.37,10.29,10.33,7149600.0,5.6955,5.7287,5.6845,5.7066,7149600.0
2009-12-28 11:30:00,10.33,10.35,10.31,10.32,3370700.0,5.7066,5.7176,5.6955,5.701,3370700.0
2009-12-28 12:00:00,10.32,10.33,10.28,10.28,2431400.0,5.701,5.7066,5.6789,5.6789,2431400.0
2009-12-28 12:30:00,10.29,10.31,10.27,10.31,2026500.0,5.6845,5.6955,5.6734,5.6955,2026500.0
2009-12-28 13:00:00,10.31,10.31,10.26,10.27,3753000.0,5.6955,5.6955,5.6679,5.6734,3753000.0
2009-12-28 13:30:00,10.28,10.28,10.22,10.25,3623600.0,5.6789,5.6789,5.6458,5.6624,3623600.0
2009-12-28 14:00:00,10.25,10.27,10.2,10.21,3099300.0,5.6624,5.6734,5.6348,5.6403,3099300.0
2009-12-28 14:30:00,10.2,10.21,10.18,10.2,2418200.0,5.6348,5.6403,5.6237,5.6348,2418200.0
2009-12-28 15:00:00,10.2,10.23,10.19,10.2,3765700.0,5.6348,5.6513,5.6292,5.6348,3765700.0
2009-12-28 15:30:00,10.19,10.23,10.19,10.2,4792300.0,5.6292,5.6513,5.6292,5.6348,4792300.0
2009-12-29 09:30:00,10.26,10.29,10.09,10.11,8578600.0,5.6679,5.6845,5.574,5.585,8578600.0
2009-12-29 10:00:00,10.12,10.22,10.09,10.21,4700500.0,5.5906,5.6458,5.574,5.6403,4700500.0
2009-12-29 10:30:00,10.2,10.21,10.16,10.18,2220100.0,5.6348,5.6403,5.6127,5.6237,2220100.0
2009-12-29 11:00:00,10.17,10.19,10.1,10.11,4139400.0,5.6182,5.6292,5.5795,5.585,4139400.0
2009-12-29 11:30:00,10.11,10.16,10.1,10.16,2104500.0,5.585,5.6127,5.5795,5.6127,2104500.0
2009-12-29 12:00:00,10.15,10.17,10.12,10.12,1482200.0,5.6071,5.6182,5.5906,5.5906,1482200.0
2009-12-29 12:30:00,10.13,10.14,10.11,10.11,1968600.0,5.5961,5.6016,5.585,5.585,1968600.0
2009-12-29 13:00:00,10.12,10.12,10.1,10.11,1233100.0,5.5906,5.5906,5.5795,5.585,1233100.0
2009-12-29 13:30:00,10.11,10.14,10.09,10.14,2011600.0,5.585,5.6016,5.574,5.6016,2011600.0
2009-12-29 14:00:00,10.14,10.15,10.13,10.14,1304000.0,5.6016,5.6071,5.5961,5.6016,1304000.0
2009-12-29 14:30:00,10.15,10.15,10.11,10.11,1333200.0,5.6071,5.6071,5.585,5.585,1333200.0
2009-12-29 15:00:00,10.11,10.14,10.11,10.14,2262100.0,5.585,5.6016,5.585,5.6016,2262100.0
2009-12-29 15:30:00,10.14,10.14,10.1,10.1,3647200.0,5.6016,5.6016,5.5795,5.5795,3647200.0
2009-12-30 09:30:00,10.04,10.08,9.89,10.03,13049800.0,5.5464,5.5685,5.4635,5.5408,13049800.0
2009-12-30 10:00:00,10.02,10.04,9.98,10.01,3050300.0,5.5353,5.5464,5.5132,5.5298,3050300.0
2009-12-30 10:30:00,10.01,10.02,9.95,9.95,3354200.0,5.5298,5.5353,5.4966,5.4966,3354200.0
2009-12-30 11:00:00,9.95,9.98,9.93,9.93,3326400.0,5.4966,5.5132,5.4856,5.4856,3326400.0
2009-12-30 11:30:00,9.93,9.95,9.91,9.93,3611400.0,5.4856,5.4966,5.4746,5.4856,3611400.0
2009-12-30 12:00:00,9.94,9.98,9.93,9.97,1793000.0,5.4911,5.5132,5.4856,5.5077,1793000.0
2009-12-30 12:30:00,9.96,9.97,9.93,9.94,1301600.0,5.5022,5.5077,5.4856,5.4911,1301600.0
2009-12-30 13:00:00,9.94,9.96,9.93,9.94,1453900.0,5.4911,5.5022,5.4856,5.4911,1453900.0
2009-12-30 13:30:00,9.93,9.96,9.93,9.95,1493400.0,5.4856,5.5022,5.4856,5.4966,1493400.0
2009-12-30 14:00:00,9.95,9.95,9.94,9.94,993800.0,5.4966,5.4966,5.4911,5.4911,993800.0
2009-12-30 14:30:00,9.95,9.95,9.93,9.94,1914700.0,5.4966,5.4966,5.4856,5.4911,1914700.0
2009-12-30 15:00:00,9.93,9.94,9.93,9.93,1589000.0,5.4856,5.4911,5.4856,5.4856,1589000.0
2009-12-30 15:30:00,9.93,9.99,9.93,9.98,5215600.0,5.4856,5.5187,5.4856,5.5132,5215600.0
2009-12-31 09:30:00,10.04,10.06,10.0,10.01,2997800.0,5.5464,5.5574,5.5243,5.5298,2997800.0
2009-12-31 10:00:00,10.0,10.01,9.92,9.94,3936800.0,5.5243,5.5298,5.4801,5.4911,3936800.0
2009-12-31 10:30:00,9.94,9.95,9.93,9.95,1671300.0,5.4911,5.4966,5.4856,5.4966,1671300.0
2009-12-31 11:00:00,9.94,9.99,9.93,9.98,2318100.0,5.4911,5.5187,5.4856,5.5132,2318100.0
2009-12-31 11:30:00,9.97,9.98,9.94,9.95,1620100.0,5.5077,5.5132,5.4911,5.4966,1620100.0
2009-12-31 12:00:00,9.95,9.96,9.95,9.96,960900.0,5.4966,5.5022,5.4966,5.5022,960900.0
2009-12-31 12:30:00,9.95,9.96,9.95,9.95,745500.0,5.4966,5.5022,5.4966,5.4966,745500.0
2009-12-31 13:00:00,9.96,9.99,9.95,9.97,1718200.0,5.5022,5.5187,5.4966,5.5077,1718200.0
2009-12-31 13:30:00,9.97,9.97,9.95,9.95,784300.0,5.5077,5.5077,5.4966,5.4966,784300.0
2009-12-31 14:00:00,9.95,9.97,9.95,9.95,978800.0,5.4966,5.5077,5.4966,5.4966,978800.0
2009-12-31 14:30:00,9.96,9.98,9.95,9.97,1691600.0,5.5022,5.5132,5.4966,5.5077,1691600.0
2009-12-31 15:00:00,9.97,10.02,9.97,10.02,3171000.0,5.5077,5.5353,5.5077,5.5353,3171000.0
2009-12-31 15:30:00,10.02,10.03,9.99,9.99,6260000.0,5.5353,5.5408,5.5187,5.5187,6260000.0
2010-01-04 09:30:00,10.17,10.18,10.06,10.1,9523900.0,5.6182,5.6237,5.5574,5.5795,9523900.0
2010-01-04 10:00:00,10.1,10.11,10.05,10.08,7349300.0,5.5795,5.585,5.5519,5.5685,7349300.0
2010-01-04 10:30:00,10.08,10.15,10.05,10.14,5096800.0,5.5685,5.6071,5.5519,5.6016,5096800.0
2010-01-04 11:00:00,10.14,10.19,10.13,10.17,3345200.0,5.6016,5.6292,5.5961,5.6182,3345200.0
2010-01-04 11:30:00,10.16,10.19,10.15,10.16,3128200.0,5.6127,5.6292,5.6071,5.6127,3128200.0
2010-01-04 12:00:00,10.16,10.18,10.15,10.18,2254700.0,5.6127,5.6237,5.6071,5.6237,2254700.0
2010-01-04 12:30:00,10.17,10.18,10.16,10.17,1469300.0,5.6182,5.6237,5.6127,5.6182,1469300.0
2010-01-04 13:00:00,10.17,10.22,10.17,10.2,3472200.0,5.6182,5.6458,5.6182,5.6348,3472200.0
2010-01-04 13:30:00,10.2,10.24,10.18,10.2,3997500.0,5.6348,5.6569,5.6237,5.6348,3997500.0
2010-01-04 14:00:00,10.2,10.22,10.2,10.21,1195700.0,5.6348,5.6458,5.6348,5.6403,1195700.0
2010-01-04 14:30:00,10.2,10.28,10.2,10.25,6023500.0,5.6348,5.6789,5.6348,5.6624,6023500.0
2010-01-04 15:00:00,10.25,10.27,10.21,10.24,3646700.0,5.6624,5.6734,5.6403,5.6569,3646700.0
2010-01-04 15:30:00,10.24,10.28,10.23,10.27,6949900.0,5.6569,5.6789,5.6513,5.6734,6949900.0
2010-01-05 09:30:00,10.45,10.7,10.4,10.66,26888000.0,5.7729,5.911,5.7452,5.8889,26888000.0
2010-01-05 10:00:00,10.65,10.84,10.61,10.81,18470900.0,5.8833,5.9883,5.8612,5.9717,18470900.0
2010-01-05 10:30:00,10.82,10.95,10.81,10.9,19095500.0,5.9773,6.0491,5.9717,6.0215,19095500.0
2010-01-05 11:00:00,10.9,10.91,10.79,10.79,9019600.0,6.0215,6.027,5.9607,5.9607,9019600.0
2010-01-05 11:30:00,10.8,10.9,10.76,10.89,11222800.0,5.9662,6.0215,5.9441,6.0159,11222800.0
2010-01-05 12:00:00,10.89,11.21,10.88,10.97,37378700.0,6.0159,6.1927,6.0104,6.0601,37378700.0
2010-01-05 12:30:00,10.97,11.07,10.96,11.03,9082200.0,6.0601,6.1154,6.0546,6.0933,9082200.0
2010-01-05 13:00:00,11.04,11.15,11.02,11.11,13829600.0,6.0988,6.1596,6.0877,6.1375,13829600.0
2010-01-05 13:30:00,11.1,11.24,11.1,11.14,11532600.0,6.1319,6.2093,6.1319,6.154,11532600.0
2010-01-05 14:00:00,11.15,11.15,11.05,11.12,8603200.0,6.1596,6.1596,6.1043,6.143,8603200.0
2010-01-05 14:30:00,11.11,11.14,11.02,11.04,13176800.0,6.1375,6.154,6.0877,6.0988,13176800.0
2010-01-05 15:00:00,11.04,11.06,10.88,10.9,17113100.0,6.0988,6.1098,6.0104,6.0215,17113100.0
2010-01-05 15:30:00,10.89,10.98,10.89,10.95,11448100.0,6.0159,6.0656,6.0159,6.0491,11448100.0
2010-01-06 09:30:00,11.21,11.46,11.13,11.41,35435200.0,6.1927,6.3308,6.1485,6.3032,35435200.0
2010-01-06 10:00:00,11.41,11.42,11.27,11.32,19204600.0,6.3032,6.3087,6.2259,6.2535,19204600.0
2010-01-06 10:30:00,11.32,11.37,11.24,11.34,16526600.0,6.2535,6.2811,6.2093,6.2645,16526600.0
2010-01-06 11:00:00,11.34,11.36,11.29,11.34,9764000.0,6.2645,6.2756,6.2369,6.2645,9764000.0
2010-01-06 11:30:00,11.33,11.38,11.32,11.35,15975200.0,6.259,6.2866,6.2535,6.27,15975200.0
2010-01-06 12:00:00,11.35,11.35,11.19,11.23,18538600.0,6.27,6.27,6.1817,6.2038,18538600.0
2010-01-06 12:30:00,11.23,11.27,11.18,11.26,11606900.0,6.2038,6.2259,6.1761,6.2203,11606900.0
2010-01-06 13:00:00,11.27,11.27,11.21,11.21,8870700.0,6.2259,6.2259,6.1927,6.1927,8870700.0
2010-01-06 13:30:00,11.21,11.24,11.13,11.19,10491900.0,6.1927,6.2093,6.1485,6.1817,10491900.0
2010-01-06 14:00:00,11.19,11.34,11.19,11.3,10263600.0,6.1817,6.2645,6.1817,6.2424,10263600.0
2010-01-06 14:30:00,11.3,11.41,11.29,11.41,15508000.0,6.2424,6.3032,6.2369,6.3032,15508000.0
2010-01-06 15:00:00,11.41,11.41,11.34,11.37,8428600.0,6.3032,6.3032,6.2645,6.2811,8428600.0
2010-01-06 15:30:00,11.36,11.4,11.26,11.37,12356100.0,6.2756,6.2977,6.2203,6.2811,12356100.0
2010-01-07 09:30:00,11.46,11.47,11.32,11.37,19528700.0,6.3308,6.3363,6.2535,6.2811,19528700.0
2010-01-07 10:00:00,11.37,11.49,11.36,11.47,14804600.0,6.2811,6.3474,6.2756,6.3363,14804600.0
2010-01-07 10:30:00,11.47,11.53,11.42,11.46,14915800.0,6.3363,6.3695,6.3087,6.3308,14915800.0
2010-01-07 11:00:00,11.46,11.47,11.41,11.44,6916200.0,6.3308,6.3363,6.3032,6.3198,6916200.0
2010-01-07 11:30:00,11.44,11.45,11.33,11.42,8888500.0,6.3198,6.3253,6.259,6.3087,8888500.0
2010-01-07 12:00:00,11.41,11.53,11.41,11.51,8707800.0,6.3032,6.3695,6.3032,6.3584,8707800.0
2010-01-07 12:30:00,11.5,11.59,11.5,11.54,8986300.0,6.3529,6.4026,6.3529,6.375,8986300.0
2010-01-07 13:00:00,11.53,11.56,11.5,11.54,3629400.0,6.3695,6.3861,6.3529,6.375,3629400.0
2010-01-07 13:30:00,11.55,11.55,11.51,11.53,3258700.0,6.3805,6.3805,6.3584,6.3695,3258700.0
2010-01-07 14:00:00,11.53,11.54,11.5,11.54,3510300.0,6.3695,6.375,6.3529,6.375,3510300.0
2010-01-07 14:30:00,11.54,11.59,11.53,11.57,8527000.0,6.375,6.4026,6.3695,6.3916,8527000.0
2010-01-07 15:00:00,11.56,11.62,11.51,11.6,10268200.0,6.3861,6.4192,6.3584,6.4082,10268200.0
2010-01-07 15:30:00,11.59,11.69,11.58,11.69,13785000.0,6.4026,6.4579,6.3971,6.4579,13785000.0
2010-01-08 09:30:00,11.66,11.69,11.5,11.57,19962100.0,6.4413,6.4579,6.3529,6.3916,19962100.0
2010-01-08 10:00:00,11.57,11.66,11.55,11.62,11937700.0,6.3916,6.4413,6.3805,6.4192,11937700.0
2010-01-08 10:30:00,11.62,11.62,11.47,11.54,14679100.0,6.4192,6.4192,6.3363,6.375,14679100.0
2010-01-08 11:00:00,11.53,11.55,11.46,11.51,9884300.0,6.3695,6.3805,6.3308,6.3584,9884300.0
2010-01-08 11:30:00,11.52,11.52,11.48,11.52,5367300.0,6.364,6.364,6.3419,6.364,5367300.0
2010-01-08 12:00:00,11.51,11.57,11.51,11.55,4678900.0,6.3584,6.3916,6.3584,6.3805,4678900.0
2010-01-08 12:30:00,11.55,11.58,11.53,11.57,6883900.0,6.3805,6.3971,6.3695,6.3916,6883900.0
2010-01-08 13:00:00,11.57,11.64,11.57,11.63,6823500.0,6.3916,6.4302,6.3916,6.4247,6823500.0
2010-01-08 13:30:00,11.62,11.74,11.62,11.73,9973800.0,6.4192,6.4855,6.4192,6.48,9973800.0
2010-01-08 14:00:00,11.72,11.73,11.67,11.69,6891800.0,6.4744,6.48,6.4468,6.4579,6891800.0
2010-01-08 14:30:00,11.7,11.7,11.65,11.69,4840200.0,6.4634,6.4634,6.4358,6.4579,4840200.0
2010-01-08 15:00:00,11.69,11.69,11.66,11.68,7655300.0,6.4579,6.4579,6.4413,6.4523,7655300.0
2010-01-08 15:30:00,11.68,11.73,11.67,11.7,13043900.0,6.4523,6.48,6.4468,6.4634,13043900.0
2010-01-11 09:30:00,11.9,11.92,11.78,11.81,23918100.0,6.5739,6.5849,6.5076,6.5242,23918100.0
2010-01-11 10:00:00,11.81,11.89,11.79,11.88,13796800.0,6.5242,6.5684,6.5131,6.5628,13796800.0
2010-01-11 10:30:00,11.89,11.94,11.84,11.92,13432500.0,6.5684,6.596,6.5407,6.5849,13432500.0
2010-01-11 11:00:00,11.93,11.96,11.85,11.92,10617400.0,6.5905,6.607,6.5463,6.5849,10617400.0
2010-01-11 11:30:00,11.92,12.04,11.92,11.99,16777100.0,6.5849,6.6512,6.5849,6.6236,16777100.0
2010-01-11 12:00:00,12.0,12.04,11.97,12.0,11521000.0,6.6291,6.6512,6.6125,6.6291,11521000.0
2010-01-11 12:30:00,12.0,12.03,11.94,12.0,9349400.0,6.6291,6.6457,6.596,6.6291,9349400.0
2010-01-11 13:00:00,12.0,12.0,11.98,11.99,4827300.0,6.6291,6.6291,6.6181,6.6236,4827300.0
2010-01-11 13:30:00,11.99,12.09,11.96,12.06,12099300.0,6.6236,6.6788,6.607,6.6623,12099300.0
2010-01-11 14:00:00,12.07,12.08,12.02,12.03,9272400.0,6.6678,6.6733,6.6402,6.6457,9272400.0
2010-01-11 14:30:00,12.03,12.05,11.98,12.01,12286400.0,6.6457,6.6567,6.6181,6.6346,12286400.0
2010-01-11 15:00:00,12.0,12.09,12.0,12.07,5767400.0,6.6291,6.6788,6.6291,6.6678,5767400.0
2010-01-11 15:30:00,12.08,12.14,12.04,12.12,19790400.0,6.6733,6.7065,6.6512,6.6954,19790400.0
2010-01-12 09:30:00,11.99,12.03,11.84,11.91,28053200.0,6.6236,6.6457,6.5407,6.5794,28053200.0
2010-01-12 10:00:00,11.91,11.95,11.85,11.92,15146300.0,6.5794,6.6015,6.5463,6.5849,15146300.0
2010-01-12 10:30:00,11.93,12.01,11.91,11.95,14364000.0,6.5905,6.6346,6.5794,6.6015,14364000.0
2010-01-12 11:00:00,11.96,11.96,11.9,11.94,8891100.0,6.607,6.607,6.5739,6.596,8891100.0
2010-01-12 11:30:00,11.94,11.94,11.88,11.89,10997700.0,6.596,6.596,6.5628,6.5684,10997700.0
2010-01-12 12:00:00,11.88,11.89,11.75,11.75,17318700.0,6.5628,6.5684,6.491,6.491,17318700.0
2010-01-12 12:30:00,11.75,11.83,11.75,11.78,9193500.0,6.491,6.5352,6.491,6.5076,9193500.0
2010-01-12 13:00:00,11.78,11.82,11.72,11.79,11827900.0,6.5076,6.5297,6.4744,6.5131,11827900.0
2010-01-12 13:30:00,11.79,11.84,11.76,11.83,6143700.0,6.5131,6.5407,6.4965,6.5352,6143700.0
2010-01-12 14:00:00,11.82,11.87,11.81,11.87,5330100.0,6.5297,6.5573,6.5242,6.5573,5330100.0
2010-01-12 14:30:00,11.87,11.89,11.82,11.85,5923600.0,6.5573,6.5684,6.5297,6.5463,5923600.0
2010-01-12 15:00:00,11.85,11.87,11.83,11.84,5795800.0,6.5463,6.5573,6.5352,6.5407,5795800.0
2010-01-12 15:30:00,11.84,11.87,11.79,11.87,16502600.0,6.5407,6.5573,6.5131,6.5573,16502600.0
2010-01-13 09:30:00,11.91,11.93,11.74,11.81,16403100.0,6.5794,6.5905,6.4855,6.5242,16403100.0
2010-01-13 10:00:00,11.8,11.81,11.68,11.75,15183700.0,6.5186,6.5242,6.4523,6.491,15183700.0
2010-01-13 10:30:00,11.75,11.81,11.63,11.67,15593200.0,6.491,6.5242,6.4247,6.4468,15593200.0
2010-01-13 11:00:00,11.66,11.71,11.61,11.65,13131800.0,6.4413,6.4689,6.4137,6.4358,13131800.0
2010-01-13 11:30:00,11.65,11.71,11.64,11.7,3824300.0,6.4358,6.4689,6.4302,6.4634,3824300.0
2010-01-13 12:00:00,11.7,11.76,11.68,11.71,14020600.0,6.4634,6.4965,6.4523,6.4689,14020600.0
2010-01-13 12:30:00,11.71,11.75,11.68,11.69,6030800.0,6.4689,6.491,6.4523,6.4579,6030800.0
2010-01-13 13:00:00,11.69,11.7,11.66,11.67,6328600.0,6.4579,6.4634,6.4413,6.4468,6328600.0
2010-01-13 13:30:00,11.66,11.68,11.61,11.61,6072400.0,6.4413,6.4523,6.4137,6.4137,6072400.0
2010-01-13 14:00:00,11.61,11.64,11.47,11.49,18436500.0,6.4137,6.4302,6.3363,6.3474,18436500.0
2010-01-13 14:30:00,11.48,11.59,11.47,11.56,10381000.0,6.3419,6.4026,6.3363,6.3861,10381000.0
2010-01-13 15:00:00,11.56,11.6,11.52,11.59,7578900.0,6.3861,6.4082,6.364,6.4026,7578900.0
2010-01-13 15:30:00,11.6,11.7,11.59,11.69,17856400.0,6.4082,6.4634,6.4026,6.4579,17856400.0
2010-01-14 09:30:00,11.63,11.65,11.52,11.63,19209600.0,6.4247,6.4358,6.364,6.4247,19209600.0
2010-01-14 10:00:00,11.63,11.74,11.62,11.7,10062300.0,6.4247,6.4855,6.4192,6.4634,10062300.0
2010-01-14 10:30:00,11.69,11.71,11.62,11.63,10379900.0,6.4579,6.4689,6.4192,6.4247,10379900.0
2010-01-14 11:00:00,11.63,11.64,11.54,11.61,9985800.0,6.4247,6.4302,6.375,6.4137,9985800.0
2010-01-14 11:30:00,11.6,11.65,11.55,11.56,3853200.0,6.4082,6.4358,6.3805,6.3861,3853200.0
2010-01-14 12:00:00,11.56,11.57,11.51,11.53,11105100.0,6.3861,6.3916,6.3584,6.3695,11105100.0
2010-01-14 12:30:00,11.53,11.6,11.53,11.6,4951400.0,6.3695,6.4082,6.3695,6.4082,4951400.0
2010-01-14 13:00:00,11.59,11.64,11.59,11.64,2091500.0,6.4026,6.4302,6.4026,6.4302,2091500.0
2010-01-14 13:30:00,11.64,11.7,11.63,11.7,4695900.0,6.4302,6.4634,6.4247,6.4634,4695900.0
2010-01-14 14:00:00,11.69,11.8,11.68,11.79,7353400.0,6.4579,6.5186,6.4523,6.5131,7353400.0
2010-01-14 14:30:00,11.78,11.85,11.76,11.81,7778200.0,6.5076,6.5463,6.4965,6.5242,7778200.0
2010-01-14 15:00:00,11.81,11.86,11.74,11.74,7836000.0,6.5242,6.5518,6.4855,6.4855,7836000.0
2010-01-14 15:30:00,11.74,11.79,11.73,11.77,10164600.0,6.4855,6.5131,6.48,6.5021,10164600.0
2010-01-15 09:30:00,11.74,11.76,11.61,11.64,13249100.0,6.4855,6.4965,6.4137,6.4302,13249100.0
2010-01-15 10:00:00,11.64,11.7,11.57,11.66,13743900.0,6.4302,6.4634,6.3916,6.4413,13743900.0
2010-01-15 10:30:00,11.66,11.68,11.6,11.61,6289300.0,6.4413,6.4523,6.4082,6.4137,6289300.0
2010-01-15 11:00:00,11.61,11.66,11.58,11.61,8589100.0,6.4137,6.4413,6.3971,6.4137,8589100.0
2010-01-15 11:30:00,11.63,11.65,11.57,11.57,5542900.0,6.4247,6.4358,6.3916,6.3916,5542900.0
2010-01-15 12:00:00,11.58,11.62,11.57,11.57,6721900.0,6.3971,6.4192,6.3916,6.3916,6721900.0
2010-01-15 12:30:00,11.57,11.61,11.55,11.59,7829600.0,6.3916,6.4137,6.3805,6.4026,7829600.0
2010-01-15 13:00:00,11.6,11.64,11.59,11.63,2681500.0,6.4082,6.4302,6.4026,6.4247,2681500.0
2010-01-15 13:30:00,11.64,11.64,11.58,11.59,4667900.0,6.4302,6.4302,6.3971,6.4026,4667900.0
2010-01-15 14:00:00,11.6,11.62,11.58,11.59,2028600.0,6.4082,6.4192,6.3971,6.4026,2028600.0
2010-01-15 14:30:00,11.6,11.61,11.56,11.56,5519800.0,6.4082,6.4137,6.3861,6.3861,5519800.0
2010-01-15 15:00:00,11.57,11.61,11.56,11.6,5963400.0,6.3916,6.4137,6.3861,6.4082,5963400.0
2010-01-15 15:30:00,11.6,11.62,11.59,11.6,8761700.0,6.4082,6.4192,6.4026,6.4082,8761700.0
2010-01-19 09:30:00,11.5,11.75,11.46,11.73,16347600.0,6.3529,6.491,6.3308,6.48,16347600.0
2010-01-19 10:00:00,11.72,11.82,11.68,11.73,11154600.0,6.4744,6.5297,6.4523,6.48,11154600.0
2010-01-19 10:30:00,11.73,11.83,11.67,11.71,6581900.0,6.48,6.5352,6.4468,6.4689,6581900.0
2010-01-19 11:00:00,11.71,11.74,11.69,11.73,3028300.0,6.4689,6.4855,6.4579,6.48,3028300.0
2010-01-19 11:30:00,11.73,11.77,11.72,11.73,2827600.0,6.48,6.5021,6.4744,6.48,2827600.0
2010-01-19 12:00:00,11.72,11.82,11.72,11.8,2694800.0,6.4744,6.5297,6.4744,6.5186,2694800.0
2010-01-19 12:30:00,11.8,11.81,11.78,11.78,2762900.0,6.5186,6.5242,6.5076,6.5076,2762900.0
2010-01-19 13:00:00,11.78,11.79,11.75,11.76,2980000.0,6.5076,6.5131,6.491,6.4965,2980000.0
2010-01-19 13:30:00,11.77,11.78,11.73,11.75,2383800.0,6.5021,6.5076,6.48,6.491,2383800.0
2010-01-19 14:00:00,11.75,11.77,11.73,11.74,2304000.0,6.491,6.5021,6.48,6.4855,2304000.0
2010-01-19 14:30:00,11.75,11.77,11.74,11.76,1866200.0,6.491,6.5021,6.4855,6.4965,1866200.0
2010-01-19 15:00:00,11.75,11.76,11.7,11.73,3865500.0,6.491,6.4965,6.4634,6.48,3865500.0
2010-01-19 15:30:00,11.73,11.76,11.71,11.74,4636200.0,6.48,6.4965,6.4689,6.4855,4636200.0
2010-01-20 09:30:00,11.68,11.69,11.56,11.61,11224800.0,6.4523,6.4579,6.3861,6.4137,11224800.0
2010-01-20 10:00:00,11.6,11.62,11.5,11.51,10112000.0,6.4082,6.4192,6.3529,6.3584,10112000.0
2010-01-20 10:30:00,11.5,11.6,11.5,11.53,8177200.0,6.3529,6.4082,6.3529,6.3695,8177200.0
2010-01-20 11:00:00,11.53,11.59,11.53,11.57,3970000.0,6.3695,6.4026,6.3695,6.3916,3970000.0
2010-01-20 11:30:00,11.57,11.59,11.55,11.59,2858900.0,6.3916,6.4026,6.3805,6.4026,2858900.0
2010-01-20 12:00:00,11.58,11.61,11.57,11.58,2936200.0,6.3971,6.4137,6.3916,6.3971,2936200.0
2010-01-20 12:30:00,11.58,11.59,11.55,11.56,2167800.0,6.3971,6.4026,6.3805,6.3861,2167800.0
2010-01-20 13:00:00,11.56,11.58,11.53,11.55,4281000.0,6.3861,6.3971,6.3695,6.3805,4281000.0
2010-01-20 13:30:00,11.55,11.57,11.53,11.53,3059200.0,6.3805,6.3916,6.3695,6.3695,3059200.0
2010-01-20 14:00:00,11.54,11.54,11.51,11.52,6384900.0,6.375,6.375,6.3584,6.364,6384900.0
2010-01-20 14:30:00,11.52,11.55,11.5,11.53,3791000.0,6.364,6.3805,6.3529,6.3695,3791000.0
2010-01-20 15:00:00,11.52,11.53,11.51,11.53,3376800.0,6.364,6.3695,6.3584,6.3695,3376800.0
2010-01-20 15:30:00,11.53,11.53,11.5,11.51,6782100.0,6.3695,6.3695,6.3529,6.3584,6782100.0
2010-01-21 09:30:00,11.53,11.62,11.42,11.48,11717100.0,6.3695,6.4192,6.3087,6.3419,11717100.0
2010-01-21 10:00:00,11.49,11.55,11.36,11.37,10794700.0,6.3474,6.3805,6.2756,6.2811,10794700.0
2010-01-21 10:30:00,11.37,11.44,11.32,11.36,8528100.0,6.2811,6.3198,6.2535,6.2756,8528100.0
2010-01-21 11:00:00,11.36,11.37,11.27,11.27,10052800.0,6.2756,6.2811,6.2259,6.2259,10052800.0
2010-01-21 11:30:00,11.27,11.3,11.11,11.19,12994600.0,6.2259,6.2424,6.1375,6.1817,12994600.0
2010-01-21 12:00:00,11.19,11.32,11.18,11.2,8095300.0,6.1817,6.2535,6.1761,6.1872,8095300.0
2010-01-21 12:30:00,11.2,11.23,11.07,11.09,6599000.0,6.1872,6.2038,6.1154,6.1264,6599000.0
2010-01-21 13:00:00,11.09,11.15,11.01,11.15,12108900.0,6.1264,6.1596,6.0822,6.1596,12108900.0
2010-01-21 13:30:00,11.15,11.28,11.05,11.26,8006400.0,6.1596,6.2314,6.1043,6.2203,8006400.0
2010-01-21 14:00:00,11.26,11.33,11.19,11.32,6516500.0,6.2203,6.259,6.1817,6.2535,6516500.0
2010-01-21 14:30:00,11.32,11.39,11.19,11.35,7908600.0,6.2535,6.2921,6.1817,6.27,7908600.0
2010-01-21 15:00:00,11.35,11.38,11.24,11.25,6434500.0,6.27,6.2866,6.2093,6.2148,6434500.0
2010-01-21 15:30:00,11.24,11.26,11.15,11.17,9793900.0,6.2093,6.2203,6.1596,6.1706,9793900.0
2010-01-22 09:30:00,11.0,11.02,10.65,10.95,26866400.0,6.0767,6.0877,5.8833,6.0491,26866400.0
2010-01-22 10:00:00,10.96,11.0,10.73,10.86,18628400.0,6.0546,6.0767,5.9275,5.9994,18628400.0
2010-01-22 10:30:00,10.87,10.95,10.82,10.94,7536600.0,6.0049,6.0491,5.9773,6.0435,7536600.0
2010-01-22 11:00:00,10.94,11.09,10.92,11.09,7920300.0,6.0435,6.1264,6.0325,6.1264,7920300.0
2010-01-22 11:30:00,11.09,11.12,10.94,10.95,5754400.0,6.1264,6.143,6.0435,6.0491,5754400.0
2010-01-22 12:00:00,10.95,10.97,10.85,10.92,5667600.0,6.0491,6.0601,5.9938,6.0325,5667600.0
2010-01-22 12:30:00,10.91,10.93,10.79,10.8,10385000.0,6.027,6.038,5.9607,5.9662,10385000.0
2010-01-22 13:00:00,10.8,10.81,10.75,10.78,5104100.0,5.9662,5.9717,5.9386,5.9552,5104100.0
2010-01-22 13:30:00,10.78,10.78,10.68,10.69,8407200.0,5.9552,5.9552,5.8999,5.9054,8407200.0
2010-01-22 14:00:00,10.68,10.73,10.61,10.66,11471200.0,5.8999,5.9275,5.8612,5.8889,11471200.0
2010-01-22 14:30:00,10.66,10.68,10.46,10.47,16375100.0,5.8889,5.8999,5.7784,5.7839,16375100.0
2010-01-22 15:00:00,10.46,10.6,10.46,10.51,11457200.0,5.7784,5.8557,5.7784,5.806,11457200.0
2010-01-22 15:30:00,10.51,10.57,10.41,10.51,18238800.0,5.806,5.8392,5.7508,5.806,18238800.0
2010-01-25 09:30:00,10.73,10.98,10.73,10.91,22752800.0,5.9275,6.0656,5.9275,6.027,22752800.0
2010-01-25 10:00:00,10.9,10.94,10.8,10.86,9696700.0,6.0215,6.0435,5.9662,5.9994,9696700.0
2010-01-25 10:30:00,10.85,10.87,10.78,10.79,9993600.0,5.9938,6.0049,5.9552,5.9607,9993600.0
2010-01-25 11:00:00,10.78,10.8,10.61,10.7,9585800.0,5.9552,5.9662,5.8612,5.911,9585800.0
2010-01-25 11:30:00,10.7,10.8,10.66,10.76,5066000.0,5.911,5.9662,5.8889,5.9441,5066000.0
2010-01-25 12:00:00,10.76,10.81,10.75,10.76,2878500.0,5.9441,5.9717,5.9386,5.9441,2878500.0
2010-01-25 12:30:00,10.77,10.82,10.73,10.77,2762300.0,5.9496,5.9773,5.9275,5.9496,2762300.0
2010-01-25 13:00:00,10.78,10.81,10.74,10.81,2091000.0,5.9552,5.9717,5.9331,5.9717,2091000.0
2010-01-25 13:30:00,10.81,10.81,10.76,10.77,2702600.0,5.9717,5.9717,5.9441,5.9496,2702600.0
2010-01-25 14:00:00,10.77,10.8,10.76,10.79,2835100.0,5.9496,5.9662,5.9441,5.9607,2835100.0
2010-01-25 14:30:00,10.79,10.83,10.75,10.83,4334300.0,5.9607,5.9828,5.9386,5.9828,4334300.0
2010-01-25 15:00:00,10.83,10.98,10.82,10.96,14476000.0,5.9828,6.0656,5.9773,6.0546,14476000.0
2010-01-25 15:30:00,10.97,11.1,10.96,11.03,24922500.0,6.0601,6.1319,6.0546,6.0933,24922500.0
2010-01-26 09:30:00,11.17,11.24,11.07,11.17,13706000.0,6.1706,6.2093,6.1154,6.1706,13706000.0
2010-01-26 10:00:00,11.16,11.32,11.14,11.25,12143800.0,6.1651,6.2535,6.154,6.2148,12143800.0
2010-01-26 10:30:00,11.25,11.36,11.24,11.27,9762000.0,6.2148,6.2756,6.2093,6.2259,9762000.0
2010-01-26 11:00:00,11.27,11.37,11.26,11.36,8689100.0,6.2259,6.2811,6.2203,6.2756,8689100.0
2010-01-26 11:30:00,11.36,11.44,11.34,11.4,7078400.0,6.2756,6.3198,6.2645,6.2977,7078400.0
2010-01-26 12:00:00,11.41,11.45,11.38,11.42,4820300.0,6.3032,6.3253,6.2866,6.3087,4820300.0
2010-01-26 12:30:00,11.42,11.46,11.38,11.45,7770300.0,6.3087,6.3308,6.2866,6.3253,7770300.0
2010-01-26 13:00:00,11.45,11.45,11.35,11.38,3854800.0,6.3253,6.3253,6.27,6.2866,3854800.0
2010-01-26 13:30:00,11.38,11.41,11.33,11.41,4585400.0,6.2866,6.3032,6.259,6.3032,4585400.0
2010-01-26 14:00:00,11.41,11.43,11.34,11.34,8164600.0,6.3032,6.3142,6.2645,6.2645,8164600.0
2010-01-26 14:30:00,11.35,11.42,11.33,11.37,4380600.0,6.27,6.3087,6.259,6.2811,4380600.0
2010-01-26 15:00:00,11.38,11.39,11.13,11.3,5374800.0,6.2866,6.2921,6.1485,6.2424,5374800.0
2010-01-26 15:30:00,11.3,11.34,11.19,11.2,11812400.0,6.2424,6.2645,6.1817,6.1872,11812400.0
2010-01-27 09:30:00,11.57,11.62,11.4,11.47,18469700.0,6.3916,6.4192,6.2977,6.3363,18469700.0
2010-01-27 10:00:00,11.47,11.48,11.31,11.39,9613700.0,6.3363,6.3419,6.2479,6.2921,9613700.0
2010-01-27 10:30:00,11.39,11.5,11.36,11.49,9797200.0,6.2921,6.3529,6.2756,6.3474,9797200.0
2010-01-27 11:00:00,11.48,11.5,11.39,11.43,6133500.0,6.3419,6.3529,6.2921,6.3142,6133500.0
2010-01-27 11:30:00,11.43,11.45,11.4,11.41,3892300.0,6.3142,6.3253,6.2977,6.3032,3892300.0
2010-01-27 12:00:00,11.42,11.42,11.33,11.36,4810800.0,6.3087,6.3087,6.259,6.2756,4810800.0
2010-01-27 12:30:00,11.37,11.38,11.27,11.28,4148000.0,6.2811,6.2866,6.2259,6.2314,4148000.0
2010-01-27 13:00:00,11.29,11.29,11.22,11.23,4450800.0,6.2369,6.2369,6.1982,6.2038,4450800.0
2010-01-27 13:30:00,11.23,11.34,11.23,11.3,3364600.0,6.2038,6.2645,6.2038,6.2424,3364600.0
2010-01-27 14:00:00,11.31,11.4,11.25,11.34,5843700.0,6.2479,6.2977,6.2148,6.2645,5843700.0
2010-01-27 14:30:00,11.34,11.49,11.33,11.48,7454800.0,6.2645,6.3474,6.259,6.3419,7454800.0
2010-01-27 15:00:00,11.48,11.5,11.37,11.46,7257300.0,6.3419,6.3529,6.2811,6.3308,7257300.0
2010-01-27 15:30:00,11.46,11.58,11.45,11.54,12202300.0,6.3308,6.3971,6.3253,6.375,12202300.0
2010-01-28 09:30:00,11.9,11.95,11.63,11.66,38878200.0,6.5739,6.6015,6.4247,6.4413,38878200.0
2010-01-28 10:00:00,11.65,11.68,11.45,11.68,24886900.0,6.4358,6.4523,6.3253,6.4523,24886900.0
2010-01-28 10:30:00,11.68,11.71,11.56,11.61,12725300.0,6.4523,6.4689,6.3861,6.4137,12725300.0
2010-01-28 11:00:00,11.6,11.61,11.38,11.42,17782600.0,6.4082,6.4137,6.2866,6.3087,17782600.0
2010-01-28 11:30:00,11.42,11.5,11.27,11.47,16824800.0,6.3087,6.3529,6.2259,6.3363,16824800.0
2010-01-28 12:00:00,11.46,11.47,11.34,11.39,9514000.0,6.3308,6.3363,6.2645,6.2921,9514000.0
2010-01-28 12:30:00,11.4,11.49,11.39,11.43,6420000.0,6.2977,6.3474,6.2921,6.3142,6420000.0
2010-01-28 13:00:00,11.43,11.48,11.4,11.47,6320900.0,6.3142,6.3419,6.2977,6.3363,6320900.0
2010-01-28 13:30:00,11.47,11.55,11.44,11.51,9667700.0,6.3363,6.3805,6.3198,6.3584,9667700.0
2010-01-28 14:00:00,11.51,11.57,11.44,11.54,12118000.0,6.3584,6.3916,6.3198,6.375,12118000.0
2010-01-28 14:30:00,11.53,11.55,11.46,11.51,6439200.0,6.3695,6.3805,6.3308,6.3584,6439200.0
2010-01-28 15:00:00,11.5,11.62,11.48,11.6,10908400.0,6.3529,6.4192,6.3419,6.4082,10908400.0
2010-01-28 15:30:00,11.6,11.63,11.4,11.41,12381700.0,6.4082,6.4247,6.2977,6.3032,12381700.0
2010-01-29 09:30:00,11.61,11.61,11.43,11.49,13732700.0,6.4137,6.4137,6.3142,6.3474,13732700.0
2010-01-29 10:00:00,11.49,11.5,11.22,11.27,17790600.0,6.3474,6.3529,6.1982,6.2259,17790600.0
2010-01-29 10:30:00,11.28,11.33,11.11,11.3,14550900.0,6.2314,6.259,6.1375,6.2424,14550900.0
2010-01-29 11:00:00,11.3,11.39,11.2,11.22,9862300.0,6.2424,6.2921,6.1872,6.1982,9862300.0
2010-01-29 11:30:00,11.22,11.3,11.15,11.15,5896000.0,6.1982,6.2424,6.1596,6.1596,5896000.0
2010-01-29 12:00:00,11.16,11.19,11.09,11.15,10412800.0,6.1651,6.1817,6.1264,6.1596,10412800.0
2010-01-29 12:30:00,11.15,11.22,11.14,11.2,6196300.0,6.1596,6.1982,6.154,6.1872,6196300.0
2010-01-29 13:00:00,11.19,11.25,11.15,11.24,6957600.0,6.1817,6.2148,6.1596,6.2093,6957600.0
2010-01-29 13:30:00,11.24,11.25,11.07,11.08,7157300.0,6.2093,6.2148,6.1154,6.1209,7157300.0
2010-01-29 14:00:00,11.08,11.09,10.93,10.93,13535600.0,6.1209,6.1264,6.038,6.038,13535600.0
2010-01-29 14:30:00,10.93,10.95,10.7,10.82,16143500.0,6.038,6.0491,5.911,5.9773,16143500.0
2010-01-29 15:00:00,10.81,10.91,10.73,10.78,14281600.0,5.9717,6.027,5.9275,5.9552,14281600.0
2010-01-29 15:30:00,10.78,10.94,10.74,10.85,17246000.0,5.9552,6.0435,5.9331,5.9938,17246000.0
2010-02-01 09:30:00,11.13,11.18,11.01,11.1,14052500.0,6.1485,6.1761,6.0822,6.1319,14052500.0
2010-02-01 10:00:00,11.1,11.14,10.93,11.05,12012500.0,6.1319,6.154,6.038,6.1043,12012500.0
2010-02-01 10:30:00,11.06,11.12,11.03,11.05,4847100.0,6.1098,6.143,6.0933,6.1043,4847100.0
2010-02-01 11:00:00,11.05,11.17,11.04,11.15,4281800.0,6.1043,6.1706,6.0988,6.1596,4281800.0
2010-02-01 11:30:00,11.16,11.17,11.07,11.07,4406200.0,6.1651,6.1706,6.1154,6.1154,4406200.0
2010-02-01 12:00:00,11.08,11.11,11.05,11.07,5101500.0,6.1209,6.1375,6.1043,6.1154,5101500.0
2010-02-01 12:30:00,11.06,11.15,11.06,11.1,3495800.0,6.1098,6.1596,6.1098,6.1319,3495800.0
2010-02-01 13:00:00,11.11,11.18,11.1,11.15,3664600.0,6.1375,6.1761,6.1319,6.1596,3664600.0
2010-02-01 13:30:00,11.16,11.18,11.13,11.15,3097500.0,6.1651,6.1761,6.1485,6.1596,3097500.0
2010-02-01 14:00:00,11.15,11.17,11.04,11.05,5295300.0,6.1596,6.1706,6.0988,6.1043,5295300.0
2010-02-01 14:30:00,11.05,11.13,11.03,11.06,5599200.0,6.1043,6.1485,6.0933,6.1098,5599200.0
2010-02-01 15:00:00,11.07,11.11,11.04,11.1,5452400.0,6.1154,6.1375,6.0988,6.1319,5452400.0
2010-02-01 15:30:00,11.1,11.12,11.06,11.11,6641400.0,6.1319,6.143,6.1098,6.1375,6641400.0
2010-02-02 09:30:00,11.25,11.31,11.19,11.23,11808000.0,6.2148,6.2479,6.1817,6.2038,11808000.0
2010-02-02 10:00:00,11.24,11.42,11.22,11.39,10666300.0,6.2093,6.3087,6.1982,6.2921,10666300.0
2010-02-02 10:30:00,11.39,11.44,11.32,11.43,10180600.0,6.2921,6.3198,6.2535,6.3142,10180600.0
2010-02-02 11:00:00,11.43,11.44,11.35,11.42,12918100.0,6.3142,6.3198,6.27,6.3087,12918100.0
2010-02-02 11:30:00,11.42,11.47,11.37,11.42,6203500.0,6.3087,6.3363,6.2811,6.3087,6203500.0
2010-02-02 12:00:00,11.42,11.48,11.32,11.48,16664100.0,6.3087,6.3419,6.2535,6.3419,16664100.0
2010-02-02 12:30:00,11.48,11.49,11.4,11.49,5330700.0,6.3419,6.3474,6.2977,6.3474,5330700.0
2010-02-02 13:00:00,11.49,11.49,11.42,11.48,4417800.0,6.3474,6.3474,6.3087,6.3419,4417800.0
2010-02-02 13:30:00,11.47,11.52,11.43,11.44,7106700.0,6.3363,6.364,6.3142,6.3198,7106700.0
2010-02-02 14:00:00,11.44,11.45,11.33,11.36,8220100.0,6.3198,6.3253,6.259,6.2756,8220100.0
2010-02-02 14:30:00,11.37,11.42,11.23,11.37,7363600.0,6.2811,6.3087,6.2038,6.2811,7363600.0
2010-02-02 15:00:00,11.37,11.42,11.35,11.36,5451600.0,6.2811,6.3087,6.27,6.2756,5451600.0
2010-02-02 15:30:00,11.36,11.45,11.35,11.38,9735600.0,6.2756,6.3253,6.27,6.2866,9735600.0
2010-02-03 09:30:00,11.49,11.65,11.42,11.63,15793300.0,6.3474,6.4358,6.3087,6.4247,15793300.0
2010-02-03 10:00:00,11.63,11.64,11.5,11.52,9477800.0,6.4247,6.4302,6.3529,6.364,9477800.0
2010-02-03 10:30:00,11.52,11.62,11.51,11.56,8108500.0,6.364,6.4192,6.3584,6.3861,8108500.0
2010-02-03 11:00:00,11.56,11.6,11.53,11.54,4594700.0,6.3861,6.4082,6.3695,6.375,4594700.0
2010-02-03 11:30:00,11.54,11.56,11.45,11.47,7308500.0,6.375,6.3861,6.3253,6.3363,7308500.0
2010-02-03 12:00:00,11.46,11.54,11.46,11.49,4799800.0,6.3308,6.375,6.3308,6.3474,4799800.0
2010-02-03 12:30:00,11.48,11.54,11.48,11.51,3789800.0,6.3419,6.375,6.3419,6.3584,3789800.0
2010-02-03 13:00:00,11.52,11.55,11.49,11.5,2682900.0,6.364,6.3805,6.3474,6.3529,2682900.0
2010-02-03 13:30:00,11.5,11.51,11.46,11.49,2945400.0,6.3529,6.3584,6.3308,6.3474,2945400.0
2010-02-03 14:00:00,11.5,11.52,11.48,11.49,3437600.0,6.3529,6.364,6.3419,6.3474,3437600.0
2010-02-03 14:30:00,11.49,11.57,11.48,11.55,5190300.0,6.3474,6.3916,6.3419,6.3805,5190300.0
2010-02-03 15:00:00,11.55,11.6,11.54,11.59,5956200.0,6.3805,6.4082,6.375,6.4026,5956200.0
2010-02-03 15:30:00,11.59,11.66,11.58,11.64,11529300.0,6.4026,6.4413,6.3971,6.4302,11529300.0
2010-02-04 09:30:00,11.49,11.53,11.23,11.23,19340700.0,6.3474,6.3695,6.2038,6.2038,19340700.0
2010-02-04 10:00:00,11.24,11.36,11.16,11.23,14732300.0,6.2093,6.2756,6.1651,6.2038,14732300.0
2010-02-04 10:30:00,11.23,11.33,11.21,11.28,9824200.0,6.2038,6.259,6.1927,6.2314,9824200.0
2010-02-04 11:00:00,11.28,11.33,11.24,11.26,5925100.0,6.2314,6.259,6.2093,6.2203,5925100.0
2010-02-04 11:30:00,11.25,11.26,11.17,11.19,7767400.0,6.2148,6.2203,6.1706,6.1817,7767400.0
2010-02-04 12:00:00,11.18,11.23,11.11,11.12,6107400.0,6.1761,6.2038,6.1375,6.143,6107400.0
2010-02-04 12:30:00,11.13,11.14,11.02,11.04,8215000.0,6.1485,6.154,6.0877,6.0988,8215000.0
2010-02-04 13:00:00,11.04,11.08,11.02,11.07,5814600.0,6.0988,6.1209,6.0877,6.1154,5814600.0
2010-02-04 13:30:00,11.08,11.18,11.06,11.14,7629700.0,6.1209,6.1761,6.1098,6.154,7629700.0
2010-02-04 14:00:00,11.13,11.18,11.07,11.15,6040100.0,6.1485,6.1761,6.1154,6.1596,6040100.0
2010-02-04 14:30:00,11.15,11.18,11.13,11.13,5809500.0,6.1596,6.1761,6.1485,6.1485,5809500.0
2010-02-04 15:00:00,11.14,11.15,11.02,11.03,10734900.0,6.154,6.1596,6.0877,6.0933,10734900.0
2010-02-04 15:30:00,11.03,11.15,11.0,11.03,16765800.0,6.0933,6.1596,6.0767,6.0933,16765800.0
2010-02-05 09:30:00,10.97,11.11,10.62,10.62,30702900.0,6.0601,6.1375,5.8668,5.8668,30702900.0
2010-02-05 10:00:00,10.62,10.82,10.49,10.78,24635900.0,5.8668,5.9773,5.795,5.9552,24635900.0
2010-02-05 10:30:00,10.78,10.96,10.77,10.91,18629900.0,5.9552,6.0546,5.9496,6.027,18629900.0
2010-02-05 11:00:00,10.92,10.93,10.85,10.86,11278100.0,6.0325,6.038,5.9938,5.9994,11278100.0
2010-02-05 11:30:00,10.86,10.89,10.69,10.76,13090400.0,5.9994,6.0159,5.9054,5.9441,13090400.0
2010-02-05 12:00:00,10.75,10.79,10.68,10.76,5493400.0,5.9386,5.9607,5.8999,5.9441,5493400.0
2010-02-05 12:30:00,10.76,10.79,10.71,10.76,5719400.0,5.9441,5.9607,5.9165,5.9441,5719400.0
2010-02-05 13:00:00,10.77,10.79,10.63,10.64,7204000.0,5.9496,5.9607,5.8723,5.8778,7204000.0
2010-02-05 13:30:00,10.65,10.65,10.51,10.52,8842800.0,5.8833,5.8833,5.806,5.8115,8842800.0
2010-02-05 14:00:00,10.51,10.71,10.51,10.69,10183900.0,5.806,5.9165,5.806,5.9054,10183900.0
2010-02-05 14:30:00,10.69,10.7,10.62,10.65,7745400.0,5.9054,5.911,5.8668,5.8833,7745400.0
2010-02-05 15:00:00,10.65,10.96,10.65,10.84,18869000.0,5.8833,6.0546,5.8833,5.9883,18869000.0
2010-02-05 15:30:00,10.84,10.95,10.78,10.9,13801000.0,5.9883,6.0491,5.9552,6.0215,13801000.0
2010-02-08 09:30:00,11.08,11.1,10.88,11.01,13636400.0,6.1209,6.1319,6.0104,6.0822,13636400.0
2010-02-08 10:00:00,11.01,11.18,10.97,11.16,11265000.0,6.0822,6.1761,6.0601,6.1651,11265000.0
2010-02-08 10:30:00,11.16,11.23,11.08,11.22,8076400.0,6.1651,6.2038,6.1209,6.1982,8076400.0
2010-02-08 11:00:00,11.22,11.32,11.22,11.27,9106700.0,6.1982,6.2535,6.1982,6.2259,9106700.0
2010-02-08 11:30:00,11.27,11.3,11.23,11.28,3873300.0,6.2259,6.2424,6.2038,6.2314,3873300.0
2010-02-08 12:00:00,11.28,11.29,11.23,11.29,3202000.0,6.2314,6.2369,6.2038,6.2369,3202000.0
2010-02-08 12:30:00,11.28,11.29,11.25,11.28,2424700.0,6.2314,6.2369,6.2148,6.2314,2424700.0
2010-02-08 13:00:00,11.28,11.28,11.16,11.18,5641600.0,6.2314,6.2314,6.1651,6.1761,5641600.0
2010-02-08 13:30:00,11.19,11.19,11.11,11.14,3072000.0,6.1817,6.1817,6.1375,6.154,3072000.0
2010-02-08 14:00:00,11.15,11.24,11.14,11.2,3077300.0,6.1596,6.2093,6.154,6.1872,3077300.0
2010-02-08 14:30:00,11.2,11.21,11.11,11.11,4073400.0,6.1872,6.1927,6.1375,6.1375,4073400.0
2010-02-08 15:00:00,11.12,11.14,11.01,11.04,10615800.0,6.143,6.154,6.0822,6.0988,10615800.0
2010-02-08 15:30:00,11.05,11.07,10.96,10.98,10746500.0,6.1043,6.1154,6.0546,6.0656,10746500.0
2010-02-09 09:30:00,11.18,11.22,11.07,11.15,12893300.0,6.1761,6.1982,6.1154,6.1596,12893300.0
2010-02-09 10:00:00,11.15,11.2,11.13,11.15,5562600.0,6.1596,6.1872,6.1485,6.1596,5562600.0
2010-02-09 10:30:00,11.16,11.17,11.07,11.11,6803600.0,6.1651,6.1706,6.1154,6.1375,6803600.0
2010-02-09 11:00:00,11.11,11.11,11.02,11.03,7416600.0,6.1375,6.1375,6.0877,6.0933,7416600.0
2010-02-09 11:30:00,11.04,11.15,11.02,11.13,7754400.0,6.0988,6.1596,6.0877,6.1485,7754400.0
2010-02-09 12:00:00,11.12,11.18,11.11,11.14,6218800.0,6.143,6.1761,6.1375,6.154,6218800.0
2010-02-09 12:30:00,11.15,11.16,11.04,11.08,6288300.0,6.1596,6.1651,6.0988,6.1209,6288300.0
2010-02-09 13:00:00,11.08,11.1,11.05,11.07,2964300.0,6.1209,6.1319,6.1043,6.1154,2964300.0
2010-02-09 13:30:00,11.07,11.11,11.05,11.1,4901200.0,6.1154,6.1375,6.1043,6.1319,4901200.0
2010-02-09 14:00:00,11.1,11.1,11.07,11.1,2208900.0,6.1319,6.1319,6.1154,6.1319,2208900.0
2010-02-09 14:30:00,11.09,11.12,11.08,11.1,4225800.0,6.1264,6.143,6.1209,6.1319,4225800.0
2010-02-09 15:00:00,11.09,11.18,11.08,11.16,5496800.0,6.1264,6.1761,6.1209,6.1651,5496800.0
2010-02-09 15:30:00,11.16,11.18,11.12,11.15,6575200.0,6.1651,6.1761,6.143,6.1596,6575200.0
2010-02-10 09:30:00,11.13,11.14,10.93,10.97,17737300.0,6.1485,6.154,6.038,6.0601,17737300.0
2010-02-10 10:00:00,10.97,11.0,10.92,10.96,5943700.0,6.0601,6.0767,6.0325,6.0546,5943700.0
2010-02-10 10:30:00,10.96,11.01,10.94,10.99,6365800.0,6.0546,6.0822,6.0435,6.0712,6365800.0
2010-02-10 11:00:00,10.99,11.04,10.95,11.03,4489700.0,6.0712,6.0988,6.0491,6.0933,4489700.0
2010-02-10 11:30:00,11.03,11.05,10.95,10.97,4415200.0,6.0933,6.1043,6.0491,6.0601,4415200.0
2010-02-10 12:00:00,10.97,11.03,10.95,11.01,3226100.0,6.0601,6.0933,6.0491,6.0822,3226100.0
2010-02-10 12:30:00,11.01,11.03,10.98,11.0,2709600.0,6.0822,6.0933,6.0656,6.0767,2709600.0
2010-02-10 13:00:00,11.0,11.03,10.97,11.03,3036700.0,6.0767,6.0933,6.0601,6.0933,3036700.0
2010-02-10 13:30:00,11.03,11.03,10.97,10.99,2315900.0,6.0933,6.0933,6.0601,6.0712,2315900.0
2010-02-10 14:00:00,10.99,11.0,10.96,10.98,1677700.0,6.0712,6.0767,6.0546,6.0656,1677700.0
2010-02-10 14:30:00,10.98,10.98,10.95,10.96,2281400.0,6.0656,6.0656,6.0491,6.0546,2281400.0
2010-02-10 15:00:00,10.96,10.97,10.92,10.95,5489100.0,6.0546,6.0601,6.0325,6.0491,5489100.0
2010-02-10 15:30:00,10.94,10.95,10.9,10.94,8471400.0,6.0435,6.0491,6.0215,6.0435,8471400.0
2010-02-11 09:30:00,11.0,11.02,10.88,10.93,6502000.0,6.0767,6.0877,6.0104,6.038,6502000.0
2010-02-11 10:00:00,10.93,10.99,10.9,10.96,5865600.0,6.038,6.0712,6.0215,6.0546,5865600.0
2010-02-11 10:30:00,10.96,10.98,10.93,10.94,6482200.0,6.0546,6.0656,6.038,6.0435,6482200.0
2010-02-11 11:00:00,10.93,11.04,10.93,11.04,5925200.0,6.038,6.0988,6.038,6.0988,5925200.0
2010-02-11 11:30:00,11.04,11.06,11.0,11.03,6559400.0,6.0988,6.1098,6.0767,6.0933,6559400.0
2010-02-11 12:00:00,11.03,11.07,11.03,11.04,2592400.0,6.0933,6.1154,6.0933,6.0988,2592400.0
2010-02-11 12:30:00,11.05,11.05,11.0,11.02,2370900.0,6.1043,6.1043,6.0767,6.0877,2370900.0
2010-02-11 13:00:00,11.02,11.1,11.01,11.09,3391100.0,6.0877,6.1319,6.0822,6.1264,3391100.0
2010-02-11 13:30:00,11.09,11.14,11.08,11.11,3889000.0,6.1264,6.154,6.1209,6.1375,3889000.0
2010-02-11 14:00:00,11.12,11.16,11.09,11.12,5720200.0,6.143,6.1651,6.1264,6.143,5720200.0
2010-02-11 14:30:00,11.12,11.14,11.09,11.1,2442600.0,6.143,6.154,6.1264,6.1319,2442600.0
2010-02-11 15:00:00,11.11,11.14,11.09,11.12,3853800.0,6.1375,6.154,6.1264,6.143,3853800.0
2010-02-11 15:30:00,11.13,11.19,11.11,11.17,7271500.0,6.1485,6.1817,6.1375,6.1706,7271500.0
2010-02-12 09:30:00,10.95,11.05,10.85,11.02,12503900.0,6.0491,6.1043,5.9938,6.0877,12503900.0
2010-02-12 10:00:00,11.01,11.1,10.95,11.07,9045100.0,6.0822,6.1319,6.0491,6.1154,9045100.0
2010-02-12 10:30:00,11.07,11.1,11.0,11.01,5042000.0,6.1154,6.1319,6.0767,6.0822,5042000.0
2010-02-12 11:00:00,11.0,11.05,10.98,11.0,2937400.0,6.0767,6.1043,6.0656,6.0767,2937400.0
2010-02-12 11:30:00,11.01,11.04,11.0,11.03,2687700.0,6.0822,6.0988,6.0767,6.0933,2687700.0
2010-02-12 12:00:00,11.03,11.18,11.02,11.12,7458900.0,6.0933,6.1761,6.0877,6.143,7458900.0
2010-02-12 12:30:00,11.11,11.13,11.07,11.1,2372900.0,6.1375,6.1485,6.1154,6.1319,2372900.0
2010-02-12 13:00:00,11.1,11.1,11.03,11.09,2594700.0,6.1319,6.1319,6.0933,6.1264,2594700.0
2010-02-12 13:30:00,11.08,11.1,11.04,11.08,2352900.0,6.1209,6.1319,6.0988,6.1209,2352900.0
2010-02-12 14:00:00,11.09,11.14,11.07,11.12,3513700.0,6.1264,6.154,6.1154,6.143,3513700.0
2010-02-12 14:30:00,11.12,11.14,11.06,11.1,2808800.0,6.143,6.154,6.1098,6.1319,2808800.0
2010-02-12 15:00:00,11.1,11.1,11.04,11.06,2452600.0,6.1319,6.1319,6.0988,6.1098,2452600.0
2010-02-12 15:30:00,11.06,11.14,11.02,11.14,7464500.0,6.1098,6.154,6.0877,6.154,7464500.0
2010-02-16 09:30:00,11.21,11.22,11.11,11.18,6740100.0,6.1927,6.1982,6.1375,6.1761,6740100.0
2010-02-16 10:00:00,11.18,11.22,11.16,11.22,3520700.0,6.1761,6.1982,6.1651,6.1982,3520700.0
2010-02-16 10:30:00,11.22,11.25,11.19,11.19,3833400.0,6.1982,6.2148,6.1817,6.1817,3833400.0
2010-02-16 11:00:00,11.2,11.25,11.19,11.25,2977200.0,6.1872,6.2148,6.1817,6.2148,2977200.0
2010-02-16 11:30:00,11.25,11.27,11.24,11.27,4324000.0,6.2148,6.2259,6.2093,6.2259,4324000.0
2010-02-16 12:00:00,11.26,11.3,11.25,11.3,4029900.0,6.2203,6.2424,6.2148,6.2424,4029900.0
2010-02-16 12:30:00,11.29,11.3,11.24,11.25,2552500.0,6.2369,6.2424,6.2093,6.2148,2552500.0
2010-02-16 13:00:00,11.25,11.3,11.24,11.3,4908400.0,6.2148,6.2424,6.2093,6.2424,4908400.0
2010-02-16 13:30:00,11.3,11.3,11.28,11.3,1855900.0,6.2424,6.2424,6.2314,6.2424,1855900.0
2010-02-16 14:00:00,11.3,11.3,11.27,11.3,2807900.0,6.2424,6.2424,6.2259,6.2424,2807900.0
2010-02-16 14:30:00,11.29,11.33,11.29,11.32,5233600.0,6.2369,6.259,6.2369,6.2535,5233600.0
2010-02-16 15:00:00,11.32,11.36,11.3,11.36,5870100.0,6.2535,6.2756,6.2424,6.2756,5870100.0
2010-02-16 15:30:00,11.35,11.38,11.3,11.34,10555600.0,6.27,6.2866,6.2424,6.2645,10555600.0
2010-02-17 09:30:00,11.42,11.44,11.35,11.38,11357600.0,6.3087,6.3198,6.27,6.2866,11357600.0
2010-02-17 10:00:00,11.38,11.42,11.35,11.4,7590700.0,6.2866,6.3087,6.27,6.2977,7590700.0
2010-02-17 10:30:00,11.41,11.49,11.4,11.49,7131400.0,6.3032,6.3474,6.2977,6.3474,7131400.0
2010-02-17 11:00:00,11.48,11.48,11.41,11.45,5302000.0,6.3419,6.3419,6.3032,6.3253,5302000.0
2010-02-17 11:30:00,11.44,11.44,11.39,11.43,4932400.0,6.3198,6.3198,6.2921,6.3142,4932400.0
2010-02-17 12:00:00,11.43,11.45,11.43,11.45,1772200.0,6.3142,6.3253,6.3142,6.3253,1772200.0
2010-02-17 12:30:00,11.45,11.47,11.44,11.47,2632200.0,6.3253,6.3363,6.3198,6.3363,2632200.0
2010-02-17 13:00:00,11.47,11.48,11.44,11.48,2904100.0,6.3363,6.3419,6.3198,6.3419,2904100.0
2010-02-17 13:30:00,11.47,11.48,11.46,11.47,1230700.0,6.3363,6.3419,6.3308,6.3363,1230700.0
2010-02-17 14:00:00,11.47,11.48,11.43,11.45,4316000.0,6.3363,6.3419,6.3142,6.3253,4316000.0
2010-02-17 14:30:00,11.45,11.48,11.44,11.48,2231400.0,6.3253,6.3419,6.3198,6.3419,2231400.0
2010-02-17 15:00:00,11.48,11.5,11.46,11.5,3179700.0,6.3419,6.3529,6.3308,6.3529,3179700.0
2010-02-17 15:30:00,11.5,11.52,11.43,11.49,8638400.0,6.3529,6.364,6.3142,6.3474,8638400.0
2010-02-18 09:30:00,11.41,11.48,11.4,11.44,6741000.0,6.3032,6.3419,6.2977,6.3198,6741000.0
2010-02-18 10:00:00,11.44,11.46,11.4,11.41,5873000.0,6.3198,6.3308,6.2977,6.3032,5873000.0
2010-02-18 10:30:00,11.4,11.42,11.36,11.41,5176800.0,6.2977,6.3087,6.2756,6.3032,5176800.0
2010-02-18 11:00:00,11.41,11.42,11.38,11.39,2178800.0,6.3032,6.3087,6.2866,6.2921,2178800.0
2010-02-18 11:30:00,11.4,11.42,11.38,11.42,2380200.0,6.2977,6.3087,6.2866,6.3087,2380200.0
2010-02-18 12:00:00,11.42,11.42,11.38,11.38,1261400.0,6.3087,6.3087,6.2866,6.2866,1261400.0
2010-02-18 12:30:00,11.39,11.39,11.31,11.32,2927300.0,6.2921,6.2921,6.2479,6.2535,2927300.0
2010-02-18 13:00:00,11.31,11.37,11.29,11.33,3733100.0,6.2479,6.2811,6.2369,6.259,3733100.0
2010-02-18 13:30:00,11.33,11.36,11.32,11.35,2041100.0,6.259,6.2756,6.2535,6.27,2041100.0
2010-02-18 14:00:00,11.35,11.45,11.33,11.4,2942400.0,6.27,6.3253,6.259,6.2977,2942400.0
2010-02-18 14:30:00,11.41,11.43,11.39,11.42,4575700.0,6.3032,6.3142,6.2921,6.3087,4575700.0
2010-02-18 15:00:00,11.42,11.43,11.35,11.35,2839700.0,6.3087,6.3142,6.27,6.27,2839700.0
2010-02-18 15:30:00,11.36,11.39,11.34,11.37,7984300.0,6.2756,6.2921,6.2645,6.2811,7984300.0
2010-02-19 09:30:00,11.34,11.4,11.27,11.28,9193300.0,6.2645,6.2977,6.2259,6.2314,9193300.0
2010-02-19 10:00:00,11.27,11.34,11.26,11.34,4918000.0,6.2259,6.2645,6.2203,6.2645,4918000.0
2010-02-19 10:30:00,11.33,11.33,11.26,11.27,3189300.0,6.259,6.259,6.2203,6.2259,3189300.0
2010-02-19 11:00:00,11.27,11.33,11.26,11.32,3731800.0,6.2259,6.259,6.2203,6.2535,3731800.0
2010-02-19 11:30:00,11.31,11.38,11.3,11.38,2146700.0,6.2479,6.2866,6.2424,6.2866,2146700.0
2010-02-19 12:00:00,11.38,11.38,11.36,11.37,1758300.0,6.2866,6.2866,6.2756,6.2811,1758300.0
2010-02-19 12:30:00,11.36,11.37,11.3,11.32,2099400.0,6.2756,6.2811,6.2424,6.2535,2099400.0
2010-02-19 13:00:00,11.31,11.35,11.28,11.29,2245700.0,6.2479,6.27,6.2314,6.2369,2245700.0
2010-02-19 13:30:00,11.29,11.31,11.27,11.27,1938000.0,6.2369,6.2479,6.2259,6.2259,1938000.0
2010-02-19 14:00:00,11.28,11.31,11.26,11.3,2309000.0,6.2314,6.2479,6.2203,6.2424,2309000.0
2010-02-19 14:30:00,11.3,11.3,11.26,11.28,3150400.0,6.2424,6.2424,6.2203,6.2314,3150400.0
2010-02-19 15:00:00,11.28,11.3,11.26,11.28,2612300.0,6.2314,6.2424,6.2203,6.2314,2612300.0
2010-02-19 15:30:00,11.29,11.32,11.27,11.27,5288000.0,6.2369,6.2535,6.2259,6.2259,5288000.0
2010-02-22 09:30:00,11.36,11.38,11.27,11.28,7534100.0,6.2756,6.2866,6.2259,6.2314,7534100.0
2010-02-22 10:00:00,11.29,11.29,11.23,11.26,4236000.0,6.2369,6.2369,6.2038,6.2203,4236000.0
2010-02-22 10:30:00,11.27,11.33,11.26,11.26,2624200.0,6.2259,6.259,6.2203,6.2203,2624200.0
2010-02-22 11:00:00,11.26,11.27,11.23,11.25,3508000.0,6.2203,6.2259,6.2038,6.2148,3508000.0
2010-02-22 11:30:00,11.24,11.26,11.22,11.23,1618200.0,6.2093,6.2203,6.1982,6.2038,1618200.0
2010-02-22 12:00:00,11.23,11.26,11.23,11.23,1066800.0,6.2038,6.2203,6.2038,6.2038,1066800.0
2010-02-22 12:30:00,11.24,11.3,11.2,11.25,3548900.0,6.2093,6.2424,6.1872,6.2148,3548900.0
2010-02-22 13:00:00,11.26,11.26,11.21,11.22,1124600.0,6.2203,6.2203,6.1927,6.1982,1124600.0
2010-02-22 13:30:00,11.22,11.23,11.2,11.2,3015100.0,6.1982,6.2038,6.1872,6.1872,3015100.0
2010-02-22 14:00:00,11.2,11.23,11.2,11.21,2489600.0,6.1872,6.2038,6.1872,6.1927,2489600.0
2010-02-22 14:30:00,11.21,11.24,11.2,11.24,2447000.0,6.1927,6.2093,6.1872,6.2093,2447000.0
2010-02-22 15:00:00,11.24,11.24,11.21,11.23,1619500.0,6.2093,6.2093,6.1927,6.2038,1619500.0
2010-02-22 15:30:00,11.23,11.23,11.18,11.21,5810600.0,6.2038,6.2038,6.1761,6.1927,5810600.0
2010-02-23 09:30:00,11.19,11.48,11.15,11.41,15907800.0,6.1817,6.3419,6.1596,6.3032,15907800.0
2010-02-23 10:00:00,11.41,11.45,11.29,11.34,14191400.0,6.3032,6.3253,6.2369,6.2645,14191400.0
2010-02-23 10:30:00,11.34,11.39,11.29,11.35,5487700.0,6.2645,6.2921,6.2369,6.27,5487700.0
2010-02-23 11:00:00,11.35,11.36,11.3,11.36,5223100.0,6.27,6.2756,6.2424,6.2756,5223100.0
2010-02-23 11:30:00,11.35,11.39,11.35,11.38,4395500.0,6.27,6.2921,6.27,6.2866,4395500.0
2010-02-23 12:00:00,11.38,11.4,11.32,11.32,4239100.0,6.2866,6.2977,6.2535,6.2535,4239100.0
2010-02-23 12:30:00,11.32,11.38,11.32,11.37,2945900.0,6.2535,6.2866,6.2535,6.2811,2945900.0
2010-02-23 13:00:00,11.37,11.46,11.37,11.46,7653600.0,6.2811,6.3308,6.2811,6.3308,7653600.0
2010-02-23 13:30:00,11.46,11.47,11.38,11.38,8148000.0,6.3308,6.3363,6.2866,6.2866,8148000.0
2010-02-23 14:00:00,11.39,11.46,11.38,11.44,4963500.0,6.2921,6.3308,6.2866,6.3198,4963500.0
2010-02-23 14:30:00,11.45,11.54,11.42,11.52,8441100.0,6.3253,6.375,6.3087,6.364,8441100.0
2010-02-23 15:00:00,11.52,11.63,11.5,11.6,11918200.0,6.364,6.4247,6.3529,6.4082,11918200.0
2010-02-23 15:30:00,11.61,11.61,11.56,11.61,12949700.0,6.4137,6.4137,6.3861,6.4137,12949700.0
2010-02-24 09:30:00,11.71,11.83,11.65,11.74,14495100.0,6.4689,6.5352,6.4358,6.4855,14495100.0
2010-02-24 10:00:00,11.75,11.79,11.72,11.76,7016100.0,6.491,6.5131,6.4744,6.4965,7016100.0
2010-02-24 10:30:00,11.75,11.88,11.75,11.8,10011100.0,6.491,6.5628,6.491,6.5186,10011100.0
2010-02-24 11:00:00,11.8,11.8,11.72,11.75,7671600.0,6.5186,6.5186,6.4744,6.491,7671600.0
2010-02-24 11:30:00,11.74,11.81,11.74,11.8,5387900.0,6.4855,6.5242,6.4855,6.5186,5387900.0
2010-02-24 12:00:00,11.81,11.85,11.76,11.83,4023800.0,6.5242,6.5463,6.4965,6.5352,4023800.0
2010-02-24 12:30:00,11.82,11.85,11.76,11.77,3067100.0,6.5297,6.5463,6.4965,6.5021,3067100.0
2010-02-24 13:00:00,11.76,11.8,11.73,11.79,5574400.0,6.4965,6.5186,6.48,6.5131,5574400.0
2010-02-24 13:30:00,11.79,11.83,11.78,11.82,4302600.0,6.5131,6.5352,6.5076,6.5297,4302600.0
2010-02-24 14:00:00,11.82,11.83,11.75,11.79,3511700.0,6.5297,6.5352,6.491,6.5131,3511700.0
2010-02-24 14:30:00,11.78,11.79,11.68,11.72,4595000.0,6.5076,6.5131,6.4523,6.4744,4595000.0
2010-02-24 15:00:00,11.72,11.74,11.69,11.71,4223300.0,6.4744,6.4855,6.4579,6.4689,4223300.0
2010-02-24 15:30:00,11.71,11.73,11.68,11.72,7888700.0,6.4689,6.48,6.4523,6.4744,7888700.0
2010-02-25 09:30:00,11.53,11.58,11.4,11.57,12758400.0,6.3695,6.3971,6.2977,6.3916,12758400.0
2010-02-25 10:00:00,11.56,11.57,11.52,11.56,5590400.0,6.3861,6.3916,6.364,6.3861,5590400.0
2010-02-25 10:30:00,11.55,11.71,11.54,11.69,6109100.0,6.3805,6.4689,6.375,6.4579,6109100.0
2010-02-25 11:00:00,11.69,11.7,11.6,11.6,6017900.0,6.4579,6.4634,6.4082,6.4082,6017900.0
2010-02-25 11:30:00,11.6,11.64,11.56,11.57,2989800.0,6.4082,6.4302,6.3861,6.3916,2989800.0
2010-02-25 12:00:00,11.57,11.58,11.55,11.56,2342900.0,6.3916,6.3971,6.3805,6.3861,2342900.0
2010-02-25 12:30:00,11.56,11.61,11.54,11.54,2929400.0,6.3861,6.4137,6.375,6.375,2929400.0
2010-02-25 13:00:00,11.54,11.56,11.52,11.54,1789200.0,6.375,6.3861,6.364,6.375,1789200.0
2010-02-25 13:30:00,11.53,11.63,11.52,11.62,3546800.0,6.3695,6.4247,6.364,6.4192,3546800.0
2010-02-25 14:00:00,11.62,11.75,11.61,11.7,7874000.0,6.4192,6.491,6.4137,6.4634,7874000.0
2010-02-25 14:30:00,11.69,11.77,11.69,11.76,5447900.0,6.4579,6.5021,6.4579,6.4965,5447900.0
2010-02-25 15:00:00,11.75,11.83,11.74,11.8,9490000.0,6.491,6.5352,6.4855,6.5186,9490000.0
2010-02-25 15:30:00,11.8,11.82,11.75,11.77,13159800.0,6.5186,6.5297,6.491,6.5021,13159800.0
2010-02-26 09:30:00,11.83,11.85,11.67,11.68,10580800.0,6.5352,6.5463,6.4468,6.4523,10580800.0
2010-02-26 10:00:00,11.67,11.77,11.61,11.74,10762600.0,6.4468,6.5021,6.4137,6.4855,10762600.0
2010-02-26 10:30:00,11.73,11.76,11.7,11.75,4108800.0,6.48,6.4965,6.4634,6.491,4108800.0
2010-02-26 11:00:00,11.75,11.79,11.73,11.77,4287600.0,6.491,6.5131,6.48,6.5021,4287600.0
2010-02-26 11:30:00,11.77,11.8,11.73,11.74,3709900.0,6.5021,6.5186,6.48,6.4855,3709900.0
2010-02-26 12:00:00,11.74,11.76,11.69,11.72,7880300.0,6.4855,6.4965,6.4579,6.4744,7880300.0
2010-02-26 12:30:00,11.72,11.75,11.71,11.73,3391200.0,6.4744,6.491,6.4689,6.48,3391200.0
2010-02-26 13:00:00,11.73,11.74,11.72,11.73,948700.0,6.48,6.4855,6.4744,6.48,948700.0
2010-02-26 13:30:00,11.73,11.76,11.73,11.74,2374900.0,6.48,6.4965,6.48,6.4855,2374900.0
2010-02-26 14:00:00,11.75,11.76,11.72,11.74,2792600.0,6.491,6.4965,6.4744,6.4855,2792600.0
2010-02-26 14:30:00,11.73,11.75,11.72,11.75,2360500.0,6.48,6.491,6.4744,6.491,2360500.0
2010-02-26 15:00:00,11.75,11.77,11.73,11.74,6961800.0,6.491,6.5021,6.48,6.4855,6961800.0
2010-02-26 15:30:00,11.73,11.75,11.71,11.72,7281000.0,6.48,6.491,6.4689,6.4744,7281000.0
2010-03-01 09:30:00,11.81,11.98,11.75,11.93,14764800.0,6.5242,6.6181,6.491,6.5905,14764800.0
2010-03-01 10:00:00,11.94,12.0,11.91,11.95,10535900.0,6.596,6.6291,6.5794,6.6015,10535900.0
2010-03-01 10:30:00,11.95,12.04,11.91,12.03,14155200.0,6.6015,6.6512,6.5794,6.6457,14155200.0
2010-03-01 11:00:00,12.03,12.25,12.03,12.23,17238600.0,6.6457,6.7672,6.6457,6.7562,17238600.0
2010-03-01 11:30:00,12.22,12.33,12.18,12.28,13963900.0,6.7507,6.8114,6.7286,6.7838,13963900.0
2010-03-01 12:00:00,12.28,12.35,12.26,12.29,10551100.0,6.7838,6.8225,6.7728,6.7893,10551100.0
2010-03-01 12:30:00,12.3,12.3,12.22,12.24,9999500.0,6.7949,6.7949,6.7507,6.7617,9999500.0
2010-03-01 13:00:00,12.23,12.28,12.19,12.23,8559000.0,6.7562,6.7838,6.7341,6.7562,8559000.0
2010-03-01 13:30:00,12.23,12.28,12.21,12.25,5230800.0,6.7562,6.7838,6.7451,6.7672,5230800.0
2010-03-01 14:00:00,12.26,12.3,12.25,12.26,4565500.0,6.7728,6.7949,6.7672,6.7728,4565500.0
2010-03-01 14:30:00,12.27,12.31,12.24,12.25,4720100.0,6.7783,6.8004,6.7617,6.7672,4720100.0
2010-03-01 15:00:00,12.26,12.38,12.25,12.36,9029900.0,6.7728,6.839,6.7672,6.828,9029900.0
2010-03-01 15:30:00,12.35,12.42,12.34,12.41,12848500.0,6.8225,6.8611,6.8169,6.8556,12848500.0
2010-03-02 09:30:00,12.62,12.68,12.45,12.45,25846600.0,6.9716,7.0048,6.8777,6.8777,25846600.0
2010-03-02 10:00:00,12.45,12.48,12.27,12.29,17080300.0,6.8777,6.8943,6.7783,6.7893,17080300.0
2010-03-02 10:30:00,12.3,12.6,12.23,12.33,17225500.0,6.7949,6.9606,6.7562,6.8114,17225500.0
2010-03-02 11:00:00,12.34,12.34,12.18,12.25,8554100.0,6.8169,6.8169,6.7286,6.7672,8554100.0
2010-03-02 11:30:00,12.24,12.32,12.22,12.3,7306900.0,6.7617,6.8059,6.7507,6.7949,7306900.0
2010-03-02 12:00:00,12.31,12.57,12.29,12.35,35424300.0,6.8004,6.944,6.7893,6.8225,35424300.0
2010-03-02 12:30:00,12.35,12.38,12.23,12.38,13227000.0,6.8225,6.839,6.7562,6.839,13227000.0
2010-03-02 13:00:00,12.38,12.48,12.37,12.47,10067600.0,6.839,6.8943,6.8335,6.8888,10067600.0
2010-03-02 13:30:00,12.46,12.56,12.43,12.52,8194900.0,6.8832,6.9385,6.8667,6.9164,8194900.0
2010-03-02 14:00:00,12.52,12.54,12.42,12.42,7964400.0,6.9164,6.9274,6.8611,6.8611,7964400.0
2010-03-02 14:30:00,12.42,12.49,12.4,12.42,7371100.0,6.8611,6.8998,6.8501,6.8611,7371100.0
2010-03-02 15:00:00,12.42,12.44,12.25,12.26,9987800.0,6.8611,6.8722,6.7672,6.7728,9987800.0
2010-03-02 15:30:00,12.25,12.28,12.2,12.23,16461900.0,6.7672,6.7838,6.7396,6.7562,16461900.0
2010-03-03 09:30:00,12.46,12.6,12.35,12.53,19360200.0,6.8832,6.9606,6.8225,6.9219,19360200.0
2010-03-03 10:00:00,12.53,12.6,12.5,12.58,13894800.0,6.9219,6.9606,6.9053,6.9495,13894800.0
2010-03-03 10:30:00,12.58,12.77,12.57,12.76,21041000.0,6.9495,7.0545,6.944,7.049,21041000.0
2010-03-03 11:00:00,12.74,12.83,12.73,12.76,14159500.0,7.0379,7.0876,7.0324,7.049,14159500.0
2010-03-03 11:30:00,12.76,12.77,12.64,12.73,13271500.0,7.049,7.0545,6.9827,7.0324,13271500.0
2010-03-03 12:00:00,12.73,12.73,12.63,12.7,7659900.0,7.0324,7.0324,6.9772,7.0158,7659900.0
2010-03-03 12:30:00,12.69,12.7,12.56,12.6,10639300.0,7.0103,7.0158,6.9385,6.9606,10639300.0
2010-03-03 13:00:00,12.6,12.64,12.57,12.58,12673600.0,6.9606,6.9827,6.944,6.9495,12673600.0
2010-03-03 13:30:00,12.58,12.64,12.55,12.63,8486000.0,6.9495,6.9827,6.933,6.9772,8486000.0
2010-03-03 14:00:00,12.62,12.65,12.52,12.56,6803200.0,6.9716,6.9882,6.9164,6.9385,6803200.0
2010-03-03 14:30:00,12.55,12.6,12.51,12.56,7020000.0,6.933,6.9606,6.9109,6.9385,7020000.0
2010-03-03 15:00:00,12.57,12.67,12.56,12.63,7453000.0,6.944,6.9992,6.9385,6.9772,7453000.0
2010-03-03 15:30:00,12.63,12.7,12.62,12.68,10409200.0,6.9772,7.0158,6.9716,7.0048,10409200.0
2010-03-04 09:30:00,12.77,12.79,12.65,12.69,14090000.0,7.0545,7.0655,6.9882,7.0103,14090000.0
2010-03-04 10:00:00,12.69,12.7,12.56,12.62,12285300.0,7.0103,7.0158,6.9385,6.9716,12285300.0
2010-03-04 10:30:00,12.61,12.62,12.52,12.59,8697100.0,6.9661,6.9716,6.9164,6.9551,8697100.0
2010-03-04 11:00:00,12.6,12.66,12.59,12.63,7120500.0,6.9606,6.9937,6.9551,6.9772,7120500.0
2010-03-04 11:30:00,12.62,12.63,12.58,12.59,3562900.0,6.9716,6.9772,6.9495,6.9551,3562900.0
2010-03-04 12:00:00,12.59,12.64,12.57,12.63,3764600.0,6.9551,6.9827,6.944,6.9772,3764600.0
2010-03-04 12:30:00,12.63,12.69,12.58,12.67,4403900.0,6.9772,7.0103,6.9495,6.9992,4403900.0
2010-03-04 13:00:00,12.68,12.72,12.66,12.69,3534400.0,7.0048,7.0269,6.9937,7.0103,3534400.0
2010-03-04 13:30:00,12.69,12.75,12.67,12.73,3883600.0,7.0103,7.0434,6.9992,7.0324,3883600.0
2010-03-04 14:00:00,12.73,12.75,12.72,12.74,3120000.0,7.0324,7.0434,7.0269,7.0379,3120000.0
2010-03-04 14:30:00,12.75,12.76,12.7,12.73,5170300.0,7.0434,7.049,7.0158,7.0324,5170300.0
2010-03-04 15:00:00,12.72,12.77,12.67,12.74,5238500.0,7.0269,7.0545,6.9992,7.0379,5238500.0
2010-03-04 15:30:00,12.74,12.8,12.74,12.78,11301200.0,7.0379,7.0711,7.0379,7.06,11301200.0
2010-03-05 09:30:00,12.92,12.97,12.87,12.94,14400300.0,7.1374,7.165,7.1097,7.1484,14400300.0
2010-03-05 10:00:00,12.94,12.99,12.89,12.98,10551200.0,7.1484,7.176,7.1208,7.1705,10551200.0
2010-03-05 10:30:00,12.99,13.04,12.94,12.96,9069400.0,7.176,7.2036,7.1484,7.1595,9069400.0
2010-03-05 11:00:00,12.96,12.99,12.94,12.97,4445000.0,7.1595,7.176,7.1484,7.165,4445000.0
2010-03-05 11:30:00,12.96,12.97,12.94,12.94,5447500.0,7.1595,7.165,7.1484,7.1484,5447500.0
2010-03-05 12:00:00,12.95,12.95,12.9,12.9,6223900.0,7.1539,7.1539,7.1263,7.1263,6223900.0
2010-03-05 12:30:00,12.91,12.94,12.9,12.92,7752600.0,7.1318,7.1484,7.1263,7.1374,7752600.0
2010-03-05 13:00:00,12.92,12.93,12.83,12.89,9987700.0,7.1374,7.1429,7.0876,7.1208,9987700.0
2010-03-05 13:30:00,12.89,12.95,12.88,12.93,6393400.0,7.1208,7.1539,7.1153,7.1429,6393400.0
2010-03-05 14:00:00,12.93,12.99,12.93,12.97,5490400.0,7.1429,7.176,7.1429,7.165,5490400.0
2010-03-05 14:30:00,12.97,13.0,12.95,12.99,4276000.0,7.165,7.1815,7.1539,7.176,4276000.0
2010-03-05 15:00:00,12.99,13.0,12.95,12.95,8029500.0,7.176,7.1815,7.1539,7.1539,8029500.0
2010-03-05 15:30:00,12.95,13.0,12.94,12.99,10441900.0,7.1539,7.1815,7.1484,7.176,10441900.0
2010-03-08 09:30:00,12.94,12.95,12.79,12.82,19110900.0,7.1484,7.1539,7.0655,7.0821,19110900.0
2010-03-08 10:00:00,12.82,12.93,12.81,12.91,10778800.0,7.0821,7.1429,7.0766,7.1318,10778800.0
2010-03-08 10:30:00,12.91,12.92,12.87,12.89,5573600.0,7.1318,7.1374,7.1097,7.1208,5573600.0
2010-03-08 11:00:00,12.89,12.91,12.86,12.88,5034400.0,7.1208,7.1318,7.1042,7.1153,5034400.0
2010-03-08 11:30:00,12.87,12.88,12.81,12.86,6675900.0,7.1097,7.1153,7.0766,7.1042,6675900.0
2010-03-08 12:00:00,12.86,12.92,12.85,12.89,3699300.0,7.1042,7.1374,7.0987,7.1208,3699300.0
2010-03-08 12:30:00,12.9,12.91,12.87,12.9,2415700.0,7.1263,7.1318,7.1097,7.1263,2415700.0
2010-03-08 13:00:00,12.91,12.91,12.87,12.89,2398700.0,7.1318,7.1318,7.1097,7.1208,2398700.0
2010-03-08 13:30:00,12.89,12.89,12.86,12.88,2253500.0,7.1208,7.1208,7.1042,7.1153,2253500.0
2010-03-08 14:00:00,12.89,12.91,12.88,12.9,1784900.0,7.1208,7.1318,7.1153,7.1263,1784900.0
2010-03-08 14:30:00,12.91,12.96,12.9,12.94,4325800.0,7.1318,7.1595,7.1263,7.1484,4325800.0
2010-03-08 15:00:00,12.94,12.95,12.89,12.89,4561300.0,7.1484,7.1539,7.1208,7.1208,4561300.0
2010-03-08 15:30:00,12.9,12.94,12.89,12.92,6014700.0,7.1263,7.1484,7.1208,7.1374,6014700.0
2010-03-09 09:30:00,12.83,12.88,12.73,12.83,14556800.0,7.0876,7.1153,7.0324,7.0876,14556800.0
2010-03-09 10:00:00,12.83,12.93,12.8,12.88,8002700.0,7.0876,7.1429,7.0711,7.1153,8002700.0
2010-03-09 10:30:00,12.88,12.93,12.87,12.92,5002900.0,7.1153,7.1429,7.1097,7.1374,5002900.0
2010-03-09 11:00:00,12.91,12.93,12.87,12.92,3072200.0,7.1318,7.1429,7.1097,7.1374,3072200.0
2010-03-09 11:30:00,12.91,12.95,12.88,12.95,2923600.0,7.1318,7.1539,7.1153,7.1539,2923600.0
2010-03-09 12:00:00,12.95,13.03,12.93,13.03,7721000.0,7.1539,7.1981,7.1429,7.1981,7721000.0
2010-03-09 12:30:00,13.03,13.03,12.95,13.01,3986000.0,7.1981,7.1981,7.1539,7.1871,3986000.0
2010-03-09 13:00:00,13.01,13.02,12.98,13.0,2206500.0,7.1871,7.1926,7.1705,7.1815,2206500.0
2010-03-09 13:30:00,13.0,13.01,12.93,12.96,3263300.0,7.1815,7.1871,7.1429,7.1595,3263300.0
2010-03-09 14:00:00,12.96,12.97,12.85,12.86,8017900.0,7.1595,7.165,7.0987,7.1042,8017900.0
2010-03-09 14:30:00,12.86,12.88,12.8,12.83,7205700.0,7.1042,7.1153,7.0711,7.0876,7205700.0
2010-03-09 15:00:00,12.84,12.87,12.76,12.78,7517800.0,7.0932,7.1097,7.049,7.06,7517800.0
2010-03-09 15:30:00,12.77,12.83,12.77,12.8,8766700.0,7.0545,7.0876,7.0545,7.0711,8766700.0
2010-03-10 09:30:00,12.87,12.95,12.81,12.9,7940500.0,7.1097,7.1539,7.0766,7.1263,7940500.0
2010-03-10 10:00:00,12.9,12.92,12.86,12.91,6222400.0,7.1263,7.1374,7.1042,7.1318,6222400.0
2010-03-10 10:30:00,12.92,12.92,12.86,12.88,4588400.0,7.1374,7.1374,7.1042,7.1153,4588400.0
2010-03-10 11:00:00,12.88,12.9,12.85,12.86,3099800.0,7.1153,7.1263,7.0987,7.1042,3099800.0
2010-03-10 11:30:00,12.86,12.88,12.81,12.88,6064300.0,7.1042,7.1153,7.0766,7.1153,6064300.0
2010-03-10 12:00:00,12.87,12.88,12.8,12.81,3593000.0,7.1097,7.1153,7.0711,7.0766,3593000.0
2010-03-10 12:30:00,12.81,12.85,12.8,12.84,3196900.0,7.0766,7.0987,7.0711,7.0932,3196900.0
2010-03-10 13:00:00,12.85,12.85,12.81,12.85,1980400.0,7.0987,7.0987,7.0766,7.0987,1980400.0
2010-03-10 13:30:00,12.85,12.87,12.82,12.85,2572500.0,7.0987,7.1097,7.0821,7.0987,2572500.0
2010-03-10 14:00:00,12.85,12.87,12.83,12.87,2196400.0,7.0987,7.1097,7.0876,7.1097,2196400.0
2010-03-10 14:30:00,12.87,12.9,12.86,12.87,2956500.0,7.1097,7.1263,7.1042,7.1097,2956500.0
2010-03-10 15:00:00,12.88,12.89,12.86,12.87,2135000.0,7.1153,7.1208,7.1042,7.1097,2135000.0
2010-03-10 15:30:00,12.86,12.9,12.81,12.82,8015300.0,7.1042,7.1263,7.0766,7.0821,8015300.0
2010-03-11 09:30:00,12.79,12.84,12.75,12.76,8768500.0,7.0655,7.0932,7.0434,7.049,8768500.0
2010-03-11 10:00:00,12.77,12.86,12.75,12.84,5926900.0,7.0545,7.1042,7.0434,7.0932,5926900.0
2010-03-11 10:30:00,12.84,12.93,12.82,12.92,9495000.0,7.0932,7.1429,7.0821,7.1374,9495000.0
2010-03-11 11:00:00,12.91,12.97,12.9,12.9,6707400.0,7.1318,7.165,7.1263,7.1263,6707400.0
2010-03-11 11:30:00,12.91,12.92,12.87,12.91,2979500.0,7.1318,7.1374,7.1097,7.1318,2979500.0
2010-03-11 12:00:00,12.92,12.92,12.88,12.89,2155100.0,7.1374,7.1374,7.1153,7.1208,2155100.0
2010-03-11 12:30:00,12.89,12.9,12.85,12.88,1964400.0,7.1208,7.1263,7.0987,7.1153,1964400.0
2010-03-11 13:00:00,12.87,12.89,12.87,12.88,1405500.0,7.1097,7.1208,7.1097,7.1153,1405500.0
2010-03-11 13:30:00,12.88,12.91,12.86,12.88,1664600.0,7.1153,7.1318,7.1042,7.1153,1664600.0
2010-03-11 14:00:00,12.88,12.92,12.84,12.91,3110100.0,7.1153,7.1374,7.0932,7.1318,3110100.0
2010-03-11 14:30:00,12.91,12.92,12.89,12.89,2513500.0,7.1318,7.1374,7.1208,7.1208,2513500.0
2010-03-11 15:00:00,12.89,12.94,12.89,12.93,4377500.0,7.1208,7.1484,7.1208,7.1429,4377500.0
2010-03-11 15:30:00,12.93,12.93,12.87,12.88,6204900.0,7.1429,7.1429,7.1097,7.1153,6204900.0
2010-03-12 09:30:00,13.03,13.24,12.98,13.22,20244700.0,7.1981,7.3141,7.1705,7.3031,20244700.0
2010-03-12 10:00:00,13.22,13.23,13.04,13.14,17017000.0,7.3031,7.3086,7.2036,7.2589,17017000.0
2010-03-12 10:30:00,13.14,13.17,13.11,13.15,8609300.0,7.2589,7.2755,7.2423,7.2644,8609300.0
2010-03-12 11:00:00,13.14,13.2,13.05,13.19,5993300.0,7.2589,7.292,7.2092,7.2865,5993300.0
2010-03-12 11:30:00,13.19,13.19,13.14,13.16,4344500.0,7.2865,7.2865,7.2589,7.2699,4344500.0
2010-03-12 12:00:00,13.15,13.22,13.15,13.22,5489300.0,7.2644,7.3031,7.2644,7.3031,5489300.0
2010-03-12 12:30:00,13.21,13.22,13.16,13.19,3615800.0,7.2976,7.3031,7.2699,7.2865,3615800.0
2010-03-12 13:00:00,13.2,13.22,13.19,13.2,2865600.0,7.292,7.3031,7.2865,7.292,2865600.0
2010-03-12 13:30:00,13.21,13.25,13.2,13.24,3943600.0,7.2976,7.3197,7.292,7.3141,3943600.0
2010-03-12 14:00:00,13.23,13.28,13.05,13.28,6203900.0,7.3086,7.3362,7.2092,7.3362,6203900.0
2010-03-12 14:30:00,13.28,13.3,13.24,13.27,6714600.0,7.3362,7.3473,7.3141,7.3307,6714600.0
2010-03-12 15:00:00,13.27,13.28,13.22,13.25,4115200.0,7.3307,7.3362,7.3031,7.3197,4115200.0
2010-03-12 15:30:00,13.24,13.37,13.24,13.34,11719800.0,7.3141,7.3859,7.3141,7.3694,11719800.0
2010-03-15 09:30:00,13.45,13.63,13.41,13.46,19524700.0,7.4301,7.5296,7.408,7.4357,19524700.0
2010-03-15 10:00:00,13.47,13.54,13.43,13.45,10466600.0,7.4412,7.4799,7.4191,7.4301,10466600.0
2010-03-15 10:30:00,13.44,13.48,13.36,13.44,7709200.0,7.4246,7.4467,7.3804,7.4246,7709200.0
2010-03-15 11:00:00,13.44,13.45,13.36,13.41,5708700.0,7.4246,7.4301,7.3804,7.408,5708700.0
2010-03-15 11:30:00,13.41,13.46,13.38,13.4,3984100.0,7.408,7.4357,7.3915,7.4025,3984100.0
2010-03-15 12:00:00,13.4,13.44,13.38,13.43,2601200.0,7.4025,7.4246,7.3915,7.4191,2601200.0
2010-03-15 12:30:00,13.43,13.46,13.41,13.45,1864500.0,7.4191,7.4357,7.408,7.4301,1864500.0
2010-03-15 13:00:00,13.45,13.47,13.41,13.44,1991000.0,7.4301,7.4412,7.408,7.4246,1991000.0
2010-03-15 13:30:00,13.44,13.49,13.43,13.49,2833300.0,7.4246,7.4522,7.4191,7.4522,2833300.0
2010-03-15 14:00:00,13.49,13.49,13.37,13.39,7356100.0,7.4522,7.4522,7.3859,7.397,7356100.0
2010-03-15 14:30:00,13.39,13.4,13.32,13.4,7923500.0,7.397,7.4025,7.3583,7.4025,7923500.0
2010-03-15 15:00:00,13.4,13.41,13.35,13.37,9077300.0,7.4025,7.408,7.3749,7.3859,9077300.0
2010-03-15 15:30:00,13.37,13.41,13.34,13.39,8797600.0,7.3859,7.408,7.3694,7.397,8797600.0
2010-03-16 09:30:00,13.49,13.51,13.32,13.39,11522700.0,7.4522,7.4633,7.3583,7.397,11522700.0
2010-03-16 10:00:00,13.4,13.4,13.35,13.37,4453900.0,7.4025,7.4025,7.3749,7.3859,4453900.0
2010-03-16 10:30:00,13.38,13.4,13.35,13.38,7487800.0,7.3915,7.4025,7.3749,7.3915,7487800.0
2010-03-16 11:00:00,13.37,13.4,13.36,13.38,4377800.0,7.3859,7.4025,7.3804,7.3915,4377800.0
2010-03-16 11:30:00,13.39,13.43,13.38,13.42,5796900.0,7.397,7.4191,7.3915,7.4136,5796900.0
2010-03-16 12:00:00,13.42,13.46,13.4,13.43,3970600.0,7.4136,7.4357,7.4025,7.4191,3970600.0
2010-03-16 12:30:00,13.44,13.45,13.42,13.43,1872900.0,7.4246,7.4301,7.4136,7.4191,1872900.0
2010-03-16 13:00:00,13.42,13.43,13.41,13.42,1142900.0,7.4136,7.4191,7.408,7.4136,1142900.0
2010-03-16 13:30:00,13.41,13.42,13.36,13.38,5515000.0,7.408,7.4136,7.3804,7.3915,5515000.0
2010-03-16 14:00:00,13.37,13.45,13.34,13.44,5478000.0,7.3859,7.4301,7.3694,7.4246,5478000.0
2010-03-16 14:30:00,13.44,13.48,13.38,13.47,5920400.0,7.4246,7.4467,7.3915,7.4412,5920400.0
2010-03-16 15:00:00,13.48,13.49,13.44,13.46,4321900.0,7.4467,7.4522,7.4246,7.4357,4321900.0
2010-03-16 15:30:00,13.46,13.51,13.44,13.49,7882900.0,7.4357,7.4633,7.4246,7.4522,7882900.0
2010-03-17 09:30:00,13.55,13.68,13.55,13.67,10197800.0,7.4854,7.5572,7.4854,7.5517,10197800.0
2010-03-17 10:00:00,13.67,13.67,13.59,13.59,6503500.0,7.5517,7.5517,7.5075,7.5075,6503500.0
2010-03-17 10:30:00,13.59,13.63,13.59,13.62,3653500.0,7.5075,7.5296,7.5075,7.5241,3653500.0
2010-03-17 11:00:00,13.62,13.66,13.6,13.65,5017400.0,7.5241,7.5462,7.513,7.5406,5017400.0
2010-03-17 11:30:00,13.66,13.79,13.65,13.74,9384700.0,7.5462,7.618,7.5406,7.5903,9384700.0
2010-03-17 12:00:00,13.74,13.78,13.65,13.67,5053600.0,7.5903,7.6124,7.5406,7.5517,5053600.0
2010-03-17 12:30:00,13.68,13.71,13.66,13.7,4791300.0,7.5572,7.5738,7.5462,7.5682,4791300.0
2010-03-17 13:00:00,13.7,13.79,13.69,13.75,4488400.0,7.5682,7.618,7.5627,7.5959,4488400.0
2010-03-17 13:30:00,13.76,13.85,13.72,13.8,9987600.0,7.6014,7.6511,7.5793,7.6235,9987600.0
2010-03-17 14:00:00,13.8,14.09,13.79,13.99,23128900.0,7.6235,7.7837,7.618,7.7285,23128900.0
2010-03-17 14:30:00,13.99,14.04,13.94,14.01,16391700.0,7.7285,7.7561,7.7008,7.7395,16391700.0
2010-03-17 15:00:00,14.02,14.11,13.9,13.96,18668600.0,7.745,7.7947,7.6787,7.7119,18668600.0
2010-03-17 15:30:00,13.96,14.15,13.93,14.1,17461300.0,7.7119,7.8168,7.6953,7.7892,17461300.0
2010-03-18 09:30:00,14.23,14.29,14.07,14.16,23862200.0,7.861,7.8942,7.7726,7.8224,23862200.0
2010-03-18 10:00:00,14.15,14.43,14.13,14.35,21797700.0,7.8168,7.9715,7.8058,7.9273,21797700.0
2010-03-18 10:30:00,14.36,14.5,14.31,14.48,26196100.0,7.9328,8.0102,7.9052,7.9991,26196100.0
2010-03-18 11:00:00,14.48,14.54,14.38,14.44,19908100.0,7.9991,8.0323,7.9439,7.977,19908100.0
2010-03-18 11:30:00,14.44,14.46,14.35,14.38,8734600.0,7.977,7.9881,7.9273,7.9439,8734600.0
2010-03-18 12:00:00,14.38,14.38,14.23,14.24,10377100.0,7.9439,7.9439,7.861,7.8666,10377100.0
2010-03-18 12:30:00,14.23,14.25,14.06,14.13,16301700.0,7.861,7.8721,7.7671,7.8058,16301700.0
2010-03-18 13:00:00,14.13,14.18,14.07,14.1,12920700.0,7.8058,7.8334,7.7726,7.7892,12920700.0
2010-03-18 13:30:00,14.09,14.15,14.06,14.1,7752000.0,7.7837,7.8168,7.7671,7.7892,7752000.0
2010-03-18 14:00:00,14.1,14.17,14.08,14.1,9047900.0,7.7892,7.8279,7.7782,7.7892,9047900.0
2010-03-18 14:30:00,14.09,14.14,13.92,13.99,18279900.0,7.7837,7.8113,7.6898,7.7285,18279900.0
2010-03-18 15:00:00,13.98,14.01,13.75,13.86,22988700.0,7.7229,7.7395,7.5959,7.6566,22988700.0
2010-03-18 15:30:00,13.86,13.88,13.65,13.72,28696000.0,7.6566,7.6677,7.5406,7.5793,28696000.0
2010-03-19 09:30:00,13.9,13.92,13.43,13.5,35669300.0,7.6787,7.6898,7.4191,7.4578,35669300.0
2010-03-19 10:00:00,13.5,13.51,13.29,13.37,33730100.0,7.4578,7.4633,7.3418,7.3859,33730100.0
2010-03-19 10:30:00,13.38,13.43,13.12,13.14,27253400.0,7.3915,7.4191,7.2478,7.2589,27253400.0
2010-03-19 11:00:00,13.14,13.2,13.04,13.15,28070800.0,7.2589,7.292,7.2036,7.2644,28070800.0
2010-03-19 11:30:00,13.15,13.4,13.14,13.39,20467500.0,7.2644,7.4025,7.2589,7.397,20467500.0
2010-03-19 12:00:00,13.39,13.46,13.34,13.4,11279800.0,7.397,7.4357,7.3694,7.4025,11279800.0
2010-03-19 12:30:00,13.4,13.48,13.37,13.46,8278300.0,7.4025,7.4467,7.3859,7.4357,8278300.0
2010-03-19 13:00:00,13.47,13.59,13.46,13.51,9911600.0,7.4412,7.5075,7.4357,7.4633,9911600.0
2010-03-19 13:30:00,13.52,13.53,13.37,13.52,5810900.0,7.4688,7.4743,7.3859,7.4688,5810900.0
2010-03-19 14:00:00,13.51,13.69,13.48,13.66,10243100.0,7.4633,7.5627,7.4467,7.5462,10243100.0
2010-03-19 14:30:00,13.66,13.67,13.53,13.54,7705200.0,7.5462,7.5517,7.4743,7.4799,7705200.0
2010-03-19 15:00:00,13.54,13.63,13.54,13.58,6890800.0,7.4799,7.5296,7.4799,7.502,6890800.0
2010-03-19 15:30:00,13.58,13.59,13.35,13.39,23085600.0,7.502,7.5075,7.3749,7.397,23085600.0
2010-03-22 09:30:00,12.98,13.36,12.81,13.33,32007500.0,7.1705,7.3804,7.0766,7.3639,32007500.0
2010-03-22 10:00:00,13.34,13.56,13.31,13.47,20480000.0,7.3694,7.4909,7.3528,7.4412,20480000.0
2010-03-22 10:30:00,13.48,13.64,13.46,13.56,13887400.0,7.4467,7.5351,7.4357,7.4909,13887400.0
2010-03-22 11:00:00,13.56,13.68,13.56,13.64,12589200.0,7.4909,7.5572,7.4909,7.5351,12589200.0
2010-03-22 11:30:00,13.64,13.76,13.59,13.76,14242300.0,7.5351,7.6014,7.5075,7.6014,14242300.0
2010-03-22 12:00:00,13.76,13.79,13.71,13.75,8407300.0,7.6014,7.618,7.5738,7.5959,8407300.0
2010-03-22 12:30:00,13.75,13.79,13.64,13.66,7936100.0,7.5959,7.618,7.5351,7.5462,7936100.0
2010-03-22 13:00:00,13.66,13.78,13.65,13.74,7098100.0,7.5462,7.6124,7.5406,7.5903,7098100.0
2010-03-22 13:30:00,13.73,13.84,13.73,13.84,7880500.0,7.5848,7.6456,7.5848,7.6456,7880500.0
2010-03-22 14:00:00,13.84,13.85,13.75,13.8,7057200.0,7.6456,7.6511,7.5959,7.6235,7057200.0
2010-03-22 14:30:00,13.8,13.92,13.8,13.88,8882200.0,7.6235,7.6898,7.6235,7.6677,8882200.0
2010-03-22 15:00:00,13.88,13.91,13.85,13.89,7341800.0,7.6677,7.6843,7.6511,7.6732,7341800.0
2010-03-22 15:30:00,13.89,13.99,13.86,13.98,17924000.0,7.6732,7.7285,7.6566,7.7229,17924000.0
2010-03-23 09:30:00,14.17,14.3,13.96,13.97,42874100.0,7.8279,7.8997,7.7119,7.7174,42874100.0
2010-03-23 10:00:00,13.97,14.02,13.83,13.89,27839700.0,7.7174,7.745,7.6401,7.6732,27839700.0
2010-03-23 10:30:00,13.9,14.11,13.89,13.96,18961300.0,7.6787,7.7947,7.6732,7.7119,18961300.0
2010-03-23 11:00:00,13.95,13.99,13.88,13.95,9545700.0,7.7064,7.7285,7.6677,7.7064,9545700.0
2010-03-23 11:30:00,13.95,14.0,13.92,13.95,5376600.0,7.7064,7.734,7.6898,7.7064,5376600.0
2010-03-23 12:00:00,13.96,14.0,13.93,13.93,4966600.0,7.7119,7.734,7.6953,7.6953,4966600.0
2010-03-23 12:30:00,13.93,13.94,13.85,13.86,6447400.0,7.6953,7.7008,7.6511,7.6566,6447400.0
2010-03-23 13:00:00,13.85,13.9,13.81,13.89,9763500.0,7.6511,7.6787,7.629,7.6732,9763500.0
2010-03-23 13:30:00,13.89,13.89,13.81,13.83,4515900.0,7.6732,7.6732,7.629,7.6401,4515900.0
2010-03-23 14:00:00,13.82,13.92,13.82,13.9,5758900.0,7.6345,7.6898,7.6345,7.6787,5758900.0
2010-03-23 14:30:00,13.91,13.93,13.87,13.91,3939300.0,7.6843,7.6953,7.6622,7.6843,3939300.0
2010-03-23 15:00:00,13.91,13.96,13.88,13.89,9104200.0,7.6843,7.7119,7.6677,7.6732,9104200.0
2010-03-23 15:30:00,13.89,13.91,13.82,13.88,13060900.0,7.6732,7.6843,7.6345,7.6677,13060900.0
2010-03-24 09:30:00,13.77,14.05,13.76,13.99,19852200.0,7.6069,7.7616,7.6014,7.7285,19852200.0
2010-03-24 10:00:00,13.99,14.0,13.9,13.91,8024100.0,7.7285,7.734,7.6787,7.6843,8024100.0
2010-03-24 10:30:00,13.91,13.97,13.88,13.95,6376000.0,7.6843,7.7174,7.6677,7.7064,6376000.0
2010-03-24 11:00:00,13.95,13.96,13.83,13.87,7930100.0,7.7064,7.7119,7.6401,7.6622,7930100.0
2010-03-24 11:30:00,13.87,13.9,13.83,13.89,7047000.0,7.6622,7.6787,7.6401,7.6732,7047000.0
2010-03-24 12:00:00,13.89,13.93,13.87,13.92,3652800.0,7.6732,7.6953,7.6622,7.6898,3652800.0
2010-03-24 12:30:00,13.91,13.97,13.91,13.95,6204500.0,7.6843,7.7174,7.6843,7.7064,6204500.0
2010-03-24 13:00:00,13.94,13.95,13.86,13.91,5166500.0,7.7008,7.7064,7.6566,7.6843,5166500.0
2010-03-24 13:30:00,13.92,13.95,13.88,13.92,3118200.0,7.6898,7.7064,7.6677,7.6898,3118200.0
2010-03-24 14:00:00,13.92,13.94,13.89,13.9,2246200.0,7.6898,7.7008,7.6732,7.6787,2246200.0
2010-03-24 14:30:00,13.91,13.93,13.88,13.9,2904300.0,7.6843,7.6953,7.6677,7.6787,2904300.0
2010-03-24 15:00:00,13.9,13.92,13.87,13.89,4747700.0,7.6787,7.6898,7.6622,7.6732,4747700.0
2010-03-24 15:30:00,13.89,13.96,13.89,13.91,9208500.0,7.6732,7.7119,7.6732,7.6843,9208500.0
2010-03-25 09:30:00,14.05,14.12,14.0,14.05,12672600.0,7.7616,7.8003,7.734,7.7616,12672600.0
2010-03-25 10:00:00,14.05,14.06,14.01,14.01,7753200.0,7.7616,7.7671,7.7395,7.7395,7753200.0
2010-03-25 10:30:00,14.02,14.04,13.98,14.01,6335200.0,7.745,7.7561,7.7229,7.7395,6335200.0
2010-03-25 11:00:00,14.01,14.05,13.96,14.02,8466400.0,7.7395,7.7616,7.7119,7.745,8466400.0
2010-03-25 11:30:00,14.02,14.03,13.98,14.0,3986200.0,7.745,7.7505,7.7229,7.734,3986200.0
2010-03-25 12:00:00,14.0,14.02,13.95,13.99,4369900.0,7.734,7.745,7.7064,7.7285,4369900.0
2010-03-25 12:30:00,13.99,14.03,13.98,14.02,2967100.0,7.7285,7.7505,7.7229,7.745,2967100.0
2010-03-25 13:00:00,14.02,14.04,14.0,14.0,2412400.0,7.745,7.7561,7.734,7.734,2412400.0
2010-03-25 13:30:00,14.01,14.01,13.91,13.94,4412600.0,7.7395,7.7395,7.6843,7.7008,4412600.0
2010-03-25 14:00:00,13.94,13.98,13.9,13.9,5996400.0,7.7008,7.7229,7.6787,7.6787,5996400.0
2010-03-25 14:30:00,13.9,13.92,13.83,13.86,8053500.0,7.6787,7.6898,7.6401,7.6566,8053500.0
2010-03-25 15:00:00,13.86,13.95,13.86,13.91,4770900.0,7.6566,7.7064,7.6566,7.6843,4770900.0
2010-03-25 15:30:00,13.92,13.92,13.76,13.8,13710800.0,7.6898,7.6898,7.6014,7.6235,13710800.0
2010-03-26 09:30:00,13.89,13.96,13.84,13.91,7910800.0,7.6732,7.7119,7.6456,7.6843,7910800.0
2010-03-26 10:00:00,13.92,13.98,13.9,13.94,6534100.0,7.6898,7.7229,7.6787,7.7008,6534100.0
2010-03-26 10:30:00,13.93,13.98,13.92,13.94,3931000.0,7.6953,7.7229,7.6898,7.7008,3931000.0
2010-03-26 11:00:00,13.94,13.96,13.91,13.95,2545200.0,7.7008,7.7119,7.6843,7.7064,2545200.0
2010-03-26 11:30:00,13.95,13.97,13.91,13.94,2992100.0,7.7064,7.7174,7.6843,7.7008,2992100.0
2010-03-26 12:00:00,13.95,13.96,13.86,13.87,5606800.0,7.7064,7.7119,7.6566,7.6622,5606800.0
2010-03-26 12:30:00,13.87,13.9,13.82,13.85,3583100.0,7.6622,7.6787,7.6345,7.6511,3583100.0
2010-03-26 13:00:00,13.85,13.88,13.76,13.85,5687900.0,7.6511,7.6677,7.6014,7.6511,5687900.0
2010-03-26 13:30:00,13.86,13.87,13.8,13.82,3259500.0,7.6566,7.6622,7.6235,7.6345,3259500.0
2010-03-26 14:00:00,13.81,13.85,13.76,13.85,4189400.0,7.629,7.6511,7.6014,7.6511,4189400.0
2010-03-26 14:30:00,13.85,13.88,13.81,13.82,2608000.0,7.6511,7.6677,7.629,7.6345,2608000.0
2010-03-26 15:00:00,13.83,13.85,13.79,13.84,3120600.0,7.6401,7.6511,7.618,7.6456,3120600.0
2010-03-26 15:30:00,13.84,13.87,13.82,13.87,4743700.0,7.6456,7.6622,7.6345,7.6622,4743700.0
2010-03-29 09:30:00,13.69,13.88,13.56,13.75,29497200.0,7.5627,7.6677,7.4909,7.5959,29497200.0
2010-03-29 10:00:00,13.74,13.78,13.66,13.71,9490600.0,7.5903,7.6124,7.5462,7.5738,9490600.0
2010-03-29 10:30:00,13.72,13.81,13.67,13.73,8630200.0,7.5793,7.629,7.5517,7.5848,8630200.0
2010-03-29 11:00:00,13.72,13.75,13.69,13.71,5678700.0,7.5793,7.5959,7.5627,7.5738,5678700.0
2010-03-29 11:30:00,13.71,13.72,13.59,13.64,10977800.0,7.5738,7.5793,7.5075,7.5351,10977800.0
2010-03-29 12:00:00,13.63,13.65,13.59,13.6,6417800.0,7.5296,7.5406,7.5075,7.513,6417800.0
2010-03-29 12:30:00,13.6,13.61,13.52,13.52,11330300.0,7.513,7.5185,7.4688,7.4688,11330300.0
2010-03-29 13:00:00,13.52,13.53,13.46,13.51,16022000.0,7.4688,7.4743,7.4357,7.4633,16022000.0
2010-03-29 13:30:00,13.52,13.53,13.39,13.48,17282500.0,7.4688,7.4743,7.397,7.4467,17282500.0
2010-03-29 14:00:00,13.49,13.59,13.45,13.52,10794900.0,7.4522,7.5075,7.4301,7.4688,10794900.0
2010-03-29 14:30:00,13.52,13.56,13.47,13.54,5593400.0,7.4688,7.4909,7.4412,7.4799,5593400.0
2010-03-29 15:00:00,13.53,13.55,13.5,13.52,5654200.0,7.4743,7.4854,7.4578,7.4688,5654200.0
2010-03-29 15:30:00,13.52,13.61,13.5,13.58,12476600.0,7.4688,7.5185,7.4578,7.502,12476600.0
2010-03-30 09:30:00,13.55,13.64,13.32,13.4,20408700.0,7.4854,7.5351,7.3583,7.4025,20408700.0
2010-03-30 10:00:00,13.4,13.44,13.3,13.36,12742800.0,7.4025,7.4246,7.3473,7.3804,12742800.0
2010-03-30 10:30:00,13.37,13.39,13.32,13.35,7395600.0,7.3859,7.397,7.3583,7.3749,7395600.0
2010-03-30 11:00:00,13.34,13.35,13.18,13.21,14733900.0,7.3694,7.3749,7.281,7.2976,14733900.0
2010-03-30 11:30:00,13.21,13.29,13.2,13.27,10145900.0,7.2976,7.3418,7.292,7.3307,10145900.0
2010-03-30 12:00:00,13.28,13.33,13.23,13.28,6551600.0,7.3362,7.3639,7.3086,7.3362,6551600.0
2010-03-30 12:30:00,13.28,13.29,13.24,13.27,4192200.0,7.3362,7.3418,7.3141,7.3307,4192200.0
2010-03-30 13:00:00,13.28,13.31,13.25,13.28,3503600.0,7.3362,7.3528,7.3197,7.3362,3503600.0
2010-03-30 13:30:00,13.27,13.41,13.27,13.39,9510400.0,7.3307,7.408,7.3307,7.397,9510400.0
2010-03-30 14:00:00,13.38,13.43,13.34,13.42,5198800.0,7.3915,7.4191,7.3694,7.4136,5198800.0
2010-03-30 14:30:00,13.41,13.46,13.4,13.4,7074800.0,7.408,7.4357,7.4025,7.4025,7074800.0
2010-03-30 15:00:00,13.41,13.41,13.28,13.34,13786300.0,7.408,7.408,7.3362,7.3694,13786300.0
2010-03-30 15:30:00,13.34,13.35,13.26,13.29,18557000.0,7.3694,7.3749,7.3252,7.3418,18557000.0
2010-03-31 09:30:00,12.82,12.95,12.56,12.59,95441500.0,7.0821,7.1539,6.9385,6.9551,95441500.0
2010-03-31 10:00:00,12.58,12.78,12.58,12.77,41811300.0,6.9495,7.06,6.9495,7.0545,41811300.0
2010-03-31 10:30:00,12.78,12.78,12.67,12.71,24647700.0,7.06,7.06,6.9992,7.0213,24647700.0
2010-03-31 11:00:00,12.72,12.75,12.63,12.7,18799400.0,7.0269,7.0434,6.9772,7.0158,18799400.0
2010-03-31 11:30:00,12.7,12.73,12.68,12.69,12851200.0,7.0158,7.0324,7.0048,7.0103,12851200.0
2010-03-31 12:00:00,12.69,12.94,12.66,12.77,23384100.0,7.0103,7.1484,6.9937,7.0545,23384100.0
2010-03-31 12:30:00,12.77,12.78,12.67,12.68,13590700.0,7.0545,7.06,6.9992,7.0048,13590700.0
2010-03-31 13:00:00,12.68,12.72,12.62,12.66,12147100.0,7.0048,7.0269,6.9716,6.9937,12147100.0
2010-03-31 13:30:00,12.66,12.68,12.63,12.64,10022400.0,6.9937,7.0048,6.9772,6.9827,10022400.0
2010-03-31 14:00:00,12.64,12.65,12.61,12.64,12498100.0,6.9827,6.9882,6.9661,6.9827,12498100.0
2010-03-31 14:30:00,12.63,12.66,12.51,12.56,29352400.0,6.9772,6.9937,6.9109,6.9385,29352400.0
2010-03-31 15:00:00,12.55,12.56,12.42,12.51,35900000.0,6.933,6.9385,6.8611,6.9109,35900000.0
2010-03-31 15:30:00,12.51,12.62,12.47,12.57,39125100.0,6.9109,6.9716,6.8888,6.944,39125100.0
2010-04-01 09:30:00,12.84,12.95,12.8,12.82,45885100.0,7.0932,7.1539,7.0711,7.0821,45885100.0
2010-04-01 10:00:00,12.82,12.92,12.81,12.85,21497700.0,7.0821,7.1374,7.0766,7.0987,21497700.0
2010-04-01 10:30:00,12.85,12.88,12.82,12.83,11699400.0,7.0987,7.1153,7.0821,7.0876,11699400.0
2010-04-01 11:00:00,12.84,12.9,12.73,12.8,11384300.0,7.0932,7.1263,7.0324,7.0711,11384300.0
2010-04-01 11:30:00,12.8,12.88,12.8,12.86,10769700.0,7.0711,7.1153,7.0711,7.1042,10769700.0
2010-04-01 12:00:00,12.86,12.89,12.65,12.81,27568200.0,7.1042,7.1208,6.9882,7.0766,27568200.0
2010-04-01 12:30:00,12.81,12.87,12.78,12.78,9251400.0,7.0766,7.1097,7.06,7.06,9251400.0
2010-04-01 13:00:00,12.78,12.81,12.75,12.79,6028100.0,7.06,7.0766,7.0434,7.0655,6028100.0
2010-04-01 13:30:00,12.8,12.84,12.75,12.76,8272200.0,7.0711,7.0932,7.0434,7.049,8272200.0
2010-04-01 14:00:00,12.76,12.78,12.71,12.71,7740500.0,7.049,7.06,7.0213,7.0213,7740500.0
2010-04-01 14:30:00,12.71,12.73,12.58,12.68,13033400.0,7.0213,7.0324,6.9495,7.0048,13033400.0
2010-04-01 15:00:00,12.68,12.74,12.66,12.72,10906200.0,7.0048,7.0379,6.9937,7.0269,10906200.0
2010-04-01 15:30:00,12.72,12.75,12.62,12.63,16467900.0,7.0269,7.0434,6.9716,6.9772,16467900.0
2010-04-05 09:30:00,12.9,12.91,12.76,12.84,13783400.0,7.1263,7.1318,7.049,7.0932,13783400.0
2010-04-05 10:00:00,12.85,12.92,12.8,12.9,11418700.0,7.0987,7.1374,7.0711,7.1263,11418700.0
2010-04-05 10:30:00,12.9,12.9,12.84,12.85,6828000.0,7.1263,7.1263,7.0932,7.0987,6828000.0
2010-04-05 11:00:00,12.86,12.9,12.85,12.9,7211100.0,7.1042,7.1263,7.0987,7.1263,7211100.0
2010-04-05 11:30:00,12.9,12.9,12.86,12.89,4992800.0,7.1263,7.1263,7.1042,7.1208,4992800.0
2010-04-05 12:00:00,12.89,12.9,12.87,12.89,3990600.0,7.1208,7.1263,7.1097,7.1208,3990600.0
2010-04-05 12:30:00,12.9,12.9,12.82,12.84,3644400.0,7.1263,7.1263,7.0821,7.0932,3644400.0
2010-04-05 13:00:00,12.84,12.85,12.82,12.85,3169800.0,7.0932,7.0987,7.0821,7.0987,3169800.0
2010-04-05 13:30:00,12.85,12.86,12.82,12.82,3648600.0,7.0987,7.1042,7.0821,7.0821,3648600.0
2010-04-05 14:00:00,12.82,12.88,12.82,12.87,4685200.0,7.0821,7.1153,7.0821,7.1097,4685200.0
2010-04-05 14:30:00,12.86,12.87,12.81,12.81,5610600.0,7.1042,7.1097,7.0766,7.0766,5610600.0
2010-04-05 15:00:00,12.82,12.82,12.77,12.81,5544300.0,7.0821,7.0821,7.0545,7.0766,5544300.0
2010-04-05 15:30:00,12.81,12.86,12.77,12.78,8120100.0,7.0766,7.1042,7.0545,7.06,8120100.0
2010-04-06 09:30:00,12.78,12.88,12.7,12.86,9858000.0,7.06,7.1153,7.0158,7.1042,9858000.0
2010-04-06 10:00:00,12.86,12.87,12.78,12.81,6259200.0,7.1042,7.1097,7.06,7.0766,6259200.0
2010-04-06 10:30:00,12.82,12.85,12.8,12.83,6521300.0,7.0821,7.0987,7.0711,7.0876,6521300.0
2010-04-06 11:00:00,12.82,12.83,12.75,12.8,4625200.0,7.0821,7.0876,7.0434,7.0711,4625200.0
2010-04-06 11:30:00,12.8,12.81,12.75,12.76,4188500.0,7.0711,7.0766,7.0434,7.049,4188500.0
2010-04-06 12:00:00,12.76,12.78,12.73,12.74,4486800.0,7.049,7.06,7.0324,7.0379,4486800.0
2010-04-06 12:30:00,12.74,12.75,12.7,12.73,3875000.0,7.0379,7.0434,7.0158,7.0324,3875000.0
2010-04-06 13:00:00,12.74,12.74,12.67,12.7,4416900.0,7.0379,7.0379,6.9992,7.0158,4416900.0
2010-04-06 13:30:00,12.71,12.71,12.68,12.68,3398400.0,7.0213,7.0213,7.0048,7.0048,3398400.0
2010-04-06 14:00:00,12.68,12.72,12.67,12.72,3651900.0,7.0048,7.0269,6.9992,7.0269,3651900.0
2010-04-06 14:30:00,12.72,12.73,12.69,12.71,3920300.0,7.0269,7.0324,7.0103,7.0213,3920300.0
2010-04-06 15:00:00,12.7,12.72,12.66,12.66,3762100.0,7.0158,7.0269,6.9937,6.9937,3762100.0
2010-04-06 15:30:00,12.66,12.7,12.6,12.69,13955000.0,6.9937,7.0158,6.9606,7.0103,13955000.0
2010-04-07 09:30:00,12.69,12.82,12.67,12.78,12587300.0,7.0103,7.0821,6.9992,7.06,12587300.0
2010-04-07 10:00:00,12.77,12.78,12.73,12.75,6478600.0,7.0545,7.06,7.0324,7.0434,6478600.0
2010-04-07 10:30:00,12.75,12.76,12.65,12.68,7568700.0,7.0434,7.049,6.9882,7.0048,7568700.0
2010-04-07 11:00:00,12.67,12.75,12.65,12.75,6288600.0,6.9992,7.0434,6.9882,7.0434,6288600.0
2010-04-07 11:30:00,12.75,12.75,12.7,12.73,3044600.0,7.0434,7.0434,7.0158,7.0324,3044600.0
2010-04-07 12:00:00,12.72,12.74,12.66,12.68,2983400.0,7.0269,7.0379,6.9937,7.0048,2983400.0
2010-04-07 12:30:00,12.68,12.69,12.65,12.67,3889200.0,7.0048,7.0103,6.9882,6.9992,3889200.0
2010-04-07 13:00:00,12.67,12.7,12.66,12.68,5591300.0,6.9992,7.0158,6.9937,7.0048,5591300.0
2010-04-07 13:30:00,12.67,12.72,12.66,12.71,4162800.0,6.9992,7.0269,6.9937,7.0213,4162800.0
2010-04-07 14:00:00,12.71,12.71,12.68,12.69,5169300.0,7.0213,7.0213,7.0048,7.0103,5169300.0
2010-04-07 14:30:00,12.68,12.69,12.63,12.65,5163300.0,7.0048,7.0103,6.9772,6.9882,5163300.0
2010-04-07 15:00:00,12.65,12.65,12.53,12.56,11012800.0,6.9882,6.9882,6.9219,6.9385,11012800.0
2010-04-07 15:30:00,12.56,12.6,12.54,12.58,9762100.0,6.9385,6.9606,6.9274,6.9495,9762100.0
2010-04-08 09:30:00,12.55,12.55,12.34,12.36,16874200.0,6.933,6.933,6.8169,6.828,16874200.0
2010-04-08 10:00:00,12.37,12.55,12.35,12.5,11280000.0,6.8335,6.933,6.8225,6.9053,11280000.0
2010-04-08 10:30:00,12.51,12.51,12.45,12.51,5649300.0,6.9109,6.9109,6.8777,6.9109,5649300.0
2010-04-08 11:00:00,12.51,12.55,12.46,12.52,5857100.0,6.9109,6.933,6.8832,6.9164,5857100.0
2010-04-08 11:30:00,12.53,12.58,12.52,12.57,3009500.0,6.9219,6.9495,6.9164,6.944,3009500.0
2010-04-08 12:00:00,12.57,12.7,12.57,12.66,5342200.0,6.944,7.0158,6.944,6.9937,5342200.0
2010-04-08 12:30:00,12.67,12.67,12.62,12.66,2690500.0,6.9992,6.9992,6.9716,6.9937,2690500.0
2010-04-08 13:00:00,12.66,12.71,12.58,12.64,5065800.0,6.9937,7.0213,6.9495,6.9827,5065800.0
2010-04-08 13:30:00,12.64,12.69,12.62,12.62,4252000.0,6.9827,7.0103,6.9716,6.9716,4252000.0
2010-04-08 14:00:00,12.62,12.64,12.57,12.63,3590500.0,6.9716,6.9827,6.944,6.9772,3590500.0
2010-04-08 14:30:00,12.62,12.66,12.61,12.65,2891300.0,6.9716,6.9937,6.9661,6.9882,2891300.0
2010-04-08 15:00:00,12.65,12.68,12.64,12.66,3143500.0,6.9882,7.0048,6.9827,6.9937,3143500.0
2010-04-08 15:30:00,12.66,12.68,12.63,12.65,4730400.0,6.9937,7.0048,6.9772,6.9882,4730400.0
2010-04-09 09:30:00,12.73,12.84,12.69,12.74,13367500.0,7.0324,7.0932,7.0103,7.0379,13367500.0
2010-04-09 10:00:00,12.75,12.76,12.61,12.65,10873400.0,7.0434,7.049,6.9661,6.9882,10873400.0
2010-04-09 10:30:00,12.64,12.69,12.63,12.64,4169300.0,6.9827,7.0103,6.9772,6.9827,4169300.0
2010-04-09 11:00:00,12.65,12.69,12.62,12.69,3568100.0,6.9882,7.0103,6.9716,7.0103,3568100.0
2010-04-09 11:30:00,12.69,12.7,12.66,12.68,2660700.0,7.0103,7.0158,6.9937,7.0048,2660700.0
2010-04-09 12:00:00,12.68,12.69,12.67,12.69,1388500.0,7.0048,7.0103,6.9992,7.0103,1388500.0
2010-04-09 12:30:00,12.69,12.69,12.65,12.66,1191600.0,7.0103,7.0103,6.9882,6.9937,1191600.0
2010-04-09 13:00:00,12.66,12.69,12.64,12.68,1975400.0,6.9937,7.0103,6.9827,7.0048,1975400.0
2010-04-09 13:30:00,12.68,12.68,12.65,12.65,1511200.0,7.0048,7.0048,6.9882,6.9882,1511200.0
2010-04-09 14:00:00,12.65,12.67,12.63,12.66,2042800.0,6.9882,6.9992,6.9772,6.9937,2042800.0
2010-04-09 14:30:00,12.65,12.67,12.64,12.67,1640500.0,6.9882,6.9992,6.9827,6.9992,1640500.0
2010-04-09 15:00:00,12.67,12.73,12.65,12.73,4490800.0,6.9992,7.0324,6.9882,7.0324,4490800.0
2010-04-09 15:30:00,12.73,12.76,12.71,12.71,9327300.0,7.0324,7.049,7.0213,7.0213,9327300.0
2010-04-12 09:30:00,12.72,12.75,12.64,12.7,6727700.0,7.0269,7.0434,6.9827,7.0158,6727700.0
2010-04-12 10:00:00,12.7,12.75,12.69,12.74,5662500.0,7.0158,7.0434,7.0103,7.0379,5662500.0
2010-04-12 10:30:00,12.73,12.77,12.72,12.77,3598500.0,7.0324,7.0545,7.0269,7.0545,3598500.0
2010-04-12 11:00:00,12.77,12.77,12.74,12.76,2575200.0,7.0545,7.0545,7.0379,7.049,2575200.0
2010-04-12 11:30:00,12.75,12.76,12.74,12.76,2343300.0,7.0434,7.049,7.0379,7.049,2343300.0
2010-04-12 12:00:00,12.75,12.78,12.74,12.77,2962200.0,7.0434,7.06,7.0379,7.0545,2962200.0
2010-04-12 12:30:00,12.77,12.8,12.76,12.8,2879700.0,7.0545,7.0711,7.049,7.0711,2879700.0
2010-04-12 13:00:00,12.8,12.81,12.79,12.79,2461500.0,7.0711,7.0766,7.0655,7.0655,2461500.0
2010-04-12 13:30:00,12.79,12.81,12.77,12.78,2730700.0,7.0655,7.0766,7.0545,7.06,2730700.0
2010-04-12 14:00:00,12.78,12.81,12.77,12.79,3177100.0,7.06,7.0766,7.0545,7.0655,3177100.0
2010-04-12 14:30:00,12.79,12.81,12.75,12.78,2614800.0,7.0655,7.0766,7.0434,7.06,2614800.0
2010-04-12 15:00:00,12.78,12.78,12.74,12.76,3257400.0,7.06,7.06,7.0379,7.049,3257400.0
2010-04-12 15:30:00,12.76,12.78,12.74,12.78,7873400.0,7.049,7.06,7.0379,7.06,7873400.0
2010-04-13 09:30:00,12.75,12.89,12.72,12.82,8337200.0,7.0434,7.1208,7.0269,7.0821,8337200.0
2010-04-13 10:00:00,12.82,12.83,12.75,12.77,4904400.0,7.0821,7.0876,7.0434,7.0545,4904400.0
2010-04-13 10:30:00,12.78,12.78,12.71,12.72,5477600.0,7.06,7.06,7.0213,7.0269,5477600.0
2010-04-13 11:00:00,12.72,12.77,12.71,12.76,3817600.0,7.0269,7.0545,7.0213,7.049,3817600.0
2010-04-13 11:30:00,12.77,12.77,12.72,12.73,2838700.0,7.0545,7.0545,7.0269,7.0324,2838700.0
2010-04-13 12:00:00,12.73,12.75,12.72,12.75,4137300.0,7.0324,7.0434,7.0269,7.0434,4137300.0
2010-04-13 12:30:00,12.75,12.75,12.72,12.74,4477200.0,7.0434,7.0434,7.0269,7.0379,4477200.0
2010-04-13 13:00:00,12.74,12.79,12.73,12.78,4838900.0,7.0379,7.0655,7.0324,7.06,4838900.0
2010-04-13 13:30:00,12.78,12.82,12.78,12.81,7833300.0,7.06,7.0821,7.06,7.0766,7833300.0
2010-04-13 14:00:00,12.81,12.82,12.76,12.79,5404800.0,7.0766,7.0821,7.049,7.0655,5404800.0
2010-04-13 14:30:00,12.8,12.82,12.78,12.79,3462800.0,7.0711,7.0821,7.06,7.0655,3462800.0
2010-04-13 15:00:00,12.8,12.83,12.79,12.8,9004200.0,7.0711,7.0876,7.0655,7.0711,9004200.0
2010-04-13 15:30:00,12.8,12.84,12.78,12.79,4914800.0,7.0711,7.0932,7.06,7.0655,4914800.0
2010-04-14 09:30:00,12.92,12.95,12.86,12.9,10556000.0,7.1374,7.1539,7.1042,7.1263,10556000.0
2010-04-14 10:00:00,12.9,13.07,12.89,13.05,12355000.0,7.1263,7.2202,7.1208,7.2092,12355000.0
2010-04-14 10:30:00,13.05,13.2,13.03,13.18,18977300.0,7.2092,7.292,7.1981,7.281,18977300.0
2010-04-14 11:00:00,13.18,13.25,13.13,13.25,13644200.0,7.281,7.3197,7.2534,7.3197,13644200.0
2010-04-14 11:30:00,13.25,13.3,13.22,13.25,12563300.0,7.3197,7.3473,7.3031,7.3197,12563300.0
2010-04-14 12:00:00,13.24,13.35,13.24,13.26,14275500.0,7.3141,7.3749,7.3141,7.3252,14275500.0
2010-04-14 12:30:00,13.27,13.3,13.23,13.26,7868100.0,7.3307,7.3473,7.3086,7.3252,7868100.0
2010-04-14 13:00:00,13.26,13.32,13.23,13.31,7167900.0,7.3252,7.3583,7.3086,7.3528,7167900.0
2010-04-14 13:30:00,13.31,13.32,13.24,13.27,6429600.0,7.3528,7.3583,7.3141,7.3307,6429600.0
2010-04-14 14:00:00,13.28,13.33,13.27,13.32,6920700.0,7.3362,7.3639,7.3307,7.3583,6920700.0
2010-04-14 14:30:00,13.32,13.38,13.3,13.36,10458100.0,7.3583,7.3915,7.3473,7.3804,10458100.0
2010-04-14 15:00:00,13.36,13.41,13.34,13.38,9698100.0,7.3804,7.408,7.3694,7.3915,9698100.0
2010-04-14 15:30:00,13.38,13.43,13.32,13.34,17390000.0,7.3915,7.4191,7.3583,7.3694,17390000.0
2010-04-15 09:30:00,13.42,13.6,13.41,13.59,29644800.0,7.4136,7.513,7.408,7.5075,29644800.0
2010-04-15 10:00:00,13.59,13.63,13.56,13.59,16746000.0,7.5075,7.5296,7.4909,7.5075,16746000.0
2010-04-15 10:30:00,13.58,13.61,13.48,13.5,12323300.0,7.502,7.5185,7.4467,7.4578,12323300.0
2010-04-15 11:00:00,13.5,13.59,13.49,13.59,9825600.0,7.4578,7.5075,7.4522,7.5075,9825600.0
2010-04-15 11:30:00,13.59,13.61,13.56,13.57,9294200.0,7.5075,7.5185,7.4909,7.4964,9294200.0
2010-04-15 12:00:00,13.57,13.61,13.56,13.57,4332600.0,7.4964,7.5185,7.4909,7.4964,4332600.0
2010-04-15 12:30:00,13.56,13.6,13.55,13.6,3149100.0,7.4909,7.513,7.4854,7.513,3149100.0
2010-04-15 13:00:00,13.6,13.71,13.55,13.7,6515800.0,7.513,7.5738,7.4854,7.5682,6515800.0
2010-04-15 13:30:00,13.7,13.83,13.69,13.78,12836400.0,7.5682,7.6401,7.5627,7.6124,12836400.0
2010-04-15 14:00:00,13.78,13.85,13.76,13.81,10613400.0,7.6124,7.6511,7.6014,7.629,10613400.0
2010-04-15 14:30:00,13.8,13.88,13.79,13.84,13347000.0,7.6235,7.6677,7.618,7.6456,13347000.0
2010-04-15 15:00:00,13.83,13.84,13.78,13.83,9189500.0,7.6401,7.6456,7.6124,7.6401,9189500.0
2010-04-15 15:30:00,13.83,13.83,13.6,13.76,16789900.0,7.6401,7.6401,7.513,7.6014,16789900.0
2010-04-16 09:30:00,13.84,13.92,13.41,13.53,31519900.0,7.6456,7.6898,7.408,7.4743,31519900.0
2010-04-16 10:00:00,13.53,13.81,13.49,13.73,19581500.0,7.4743,7.629,7.4522,7.5848,19581500.0
2010-04-16 10:30:00,13.72,13.75,13.5,13.53,17601300.0,7.5793,7.5959,7.4578,7.4743,17601300.0
2010-04-16 11:00:00,13.53,13.66,13.43,13.44,12140700.0,7.4743,7.5462,7.4191,7.4246,12140700.0
2010-04-16 11:30:00,13.45,13.5,13.33,13.41,11492700.0,7.4301,7.4578,7.3639,7.408,11492700.0
2010-04-16 12:00:00,13.42,13.44,13.36,13.4,6348000.0,7.4136,7.4246,7.3804,7.4025,6348000.0
2010-04-16 12:30:00,13.4,13.43,13.3,13.41,7651800.0,7.4025,7.4191,7.3473,7.408,7651800.0
2010-04-16 13:00:00,13.41,13.49,13.4,13.42,5127700.0,7.408,7.4522,7.4025,7.4136,5127700.0
2010-04-16 13:30:00,13.41,13.5,13.37,13.47,5282400.0,7.408,7.4578,7.3859,7.4412,5282400.0
2010-04-16 14:00:00,13.46,13.6,13.46,13.55,6474500.0,7.4357,7.513,7.4357,7.4854,6474500.0
2010-04-16 14:30:00,13.55,13.58,13.45,13.45,5900500.0,7.4854,7.502,7.4301,7.4301,5900500.0
2010-04-16 15:00:00,13.45,13.56,13.43,13.45,5024900.0,7.4301,7.4909,7.4191,7.4301,5024900.0
2010-04-16 15:30:00,13.45,13.53,13.42,13.43,11222300.0,7.4301,7.4743,7.4136,7.4191,11222300.0
2010-04-19 09:30:00,13.38,13.73,13.36,13.67,15382400.0,7.3915,7.5848,7.3804,7.5517,15382400.0
2010-04-19 10:00:00,13.66,13.75,13.6,13.67,8847600.0,7.5462,7.5959,7.513,7.5517,8847600.0
2010-04-19 10:30:00,13.67,13.71,13.59,13.59,6767800.0,7.5517,7.5738,7.5075,7.5075,6767800.0
2010-04-19 11:00:00,13.59,13.61,13.48,13.55,6330500.0,7.5075,7.5185,7.4467,7.4854,6330500.0
2010-04-19 11:30:00,13.55,13.59,13.45,13.48,6423200.0,7.4854,7.5075,7.4301,7.4467,6423200.0
2010-04-19 12:00:00,13.48,13.51,13.42,13.45,5291700.0,7.4467,7.4633,7.4136,7.4301,5291700.0
2010-04-19 12:30:00,13.44,13.47,13.36,13.41,4659700.0,7.4246,7.4412,7.3804,7.408,4659700.0
2010-04-19 13:00:00,13.41,13.53,13.38,13.52,3939700.0,7.408,7.4743,7.3915,7.4688,3939700.0
2010-04-19 13:30:00,13.52,13.54,13.42,13.43,3962600.0,7.4688,7.4799,7.4136,7.4191,3962600.0
2010-04-19 14:00:00,13.42,13.66,13.41,13.63,7221900.0,7.4136,7.5462,7.408,7.5296,7221900.0
2010-04-19 14:30:00,13.64,13.68,13.58,13.67,7429500.0,7.5351,7.5572,7.502,7.5517,7429500.0
2010-04-19 15:00:00,13.66,13.7,13.61,13.68,6190300.0,7.5462,7.5682,7.5185,7.5572,6190300.0
2010-04-19 15:30:00,13.67,13.69,13.55,13.59,9221700.0,7.5517,7.5627,7.4854,7.5075,9221700.0
2010-04-20 09:30:00,13.72,13.84,13.68,13.75,12209000.0,7.5793,7.6456,7.5572,7.5959,12209000.0
2010-04-20 10:00:00,13.76,13.77,13.67,13.69,4953600.0,7.6014,7.6069,7.5517,7.5627,4953600.0
2010-04-20 10:30:00,13.7,13.73,13.68,13.72,3186600.0,7.5682,7.5848,7.5572,7.5793,3186600.0
2010-04-20 11:00:00,13.72,13.74,13.68,13.73,3977400.0,7.5793,7.5903,7.5572,7.5848,3977400.0
2010-04-20 11:30:00,13.73,13.79,13.7,13.78,3607400.0,7.5848,7.618,7.5682,7.6124,3607400.0
2010-04-20 12:00:00,13.77,13.85,13.77,13.85,5164400.0,7.6069,7.6511,7.6069,7.6511,5164400.0
2010-04-20 12:30:00,13.84,13.86,13.8,13.86,5819500.0,7.6456,7.6566,7.6235,7.6566,5819500.0
2010-04-20 13:00:00,13.86,13.88,13.76,13.85,4542500.0,7.6566,7.6677,7.6014,7.6511,4542500.0
2010-04-20 13:30:00,13.85,13.87,13.83,13.86,3914600.0,7.6511,7.6622,7.6401,7.6566,3914600.0
2010-04-20 14:00:00,13.86,13.87,13.81,13.86,3798500.0,7.6566,7.6622,7.629,7.6566,3798500.0
2010-04-20 14:30:00,13.85,13.87,13.8,13.86,3827200.0,7.6511,7.6622,7.6235,7.6566,3827200.0
2010-04-20 15:00:00,13.86,13.88,13.84,13.85,4421100.0,7.6566,7.6677,7.6456,7.6511,4421100.0
2010-04-20 15:30:00,13.85,13.94,13.85,13.92,11504400.0,7.6511,7.7008,7.6511,7.6898,11504400.0
2010-04-21 09:30:00,14.02,14.14,14.01,14.09,17691200.0,7.745,7.8113,7.7395,7.7837,17691200.0
2010-04-21 10:00:00,14.09,14.1,13.92,13.99,15304700.0,7.7837,7.7892,7.6898,7.7285,15304700.0
2010-04-21 10:30:00,13.99,14.09,13.98,14.05,12380500.0,7.7285,7.7837,7.7229,7.7616,12380500.0
2010-04-21 11:00:00,14.06,14.08,13.96,13.98,8253900.0,7.7671,7.7782,7.7119,7.7229,8253900.0
2010-04-21 11:30:00,13.98,14.04,13.94,14.0,5398100.0,7.7229,7.7561,7.7008,7.734,5398100.0
2010-04-21 12:00:00,14.0,14.06,13.99,14.04,3525500.0,7.734,7.7671,7.7285,7.7561,3525500.0
2010-04-21 12:30:00,14.04,14.07,14.01,14.03,3166800.0,7.7561,7.7726,7.7395,7.7505,3166800.0
2010-04-21 13:00:00,14.02,14.08,14.0,14.08,4016800.0,7.745,7.7782,7.734,7.7782,4016800.0
2010-04-21 13:30:00,14.08,14.11,14.05,14.1,4656300.0,7.7782,7.7947,7.7616,7.7892,4656300.0
2010-04-21 14:00:00,14.09,14.12,13.98,13.98,8668100.0,7.7837,7.8003,7.7229,7.7229,8668100.0
2010-04-21 14:30:00,13.99,14.06,13.97,14.05,9647100.0,7.7285,7.7671,7.7174,7.7616,9647100.0
2010-04-21 15:00:00,14.06,14.1,14.03,14.09,8686200.0,7.7671,7.7892,7.7505,7.7837,8686200.0
2010-04-21 15:30:00,14.09,14.15,14.08,14.12,13321700.0,7.7837,7.8168,7.7782,7.8003,13321700.0
2010-04-22 09:30:00,14.01,14.04,13.85,13.96,16911100.0,7.7395,7.7561,7.6511,7.7119,16911100.0
2010-04-22 10:00:00,13.95,13.99,13.9,13.96,6981700.0,7.7064,7.7285,7.6787,7.7119,6981700.0
2010-04-22 10:30:00,13.96,14.02,13.94,13.96,9733300.0,7.7119,7.745,7.7008,7.7119,9733300.0
2010-04-22 11:00:00,13.95,14.01,13.93,14.01,5322800.0,7.7064,7.7395,7.6953,7.7395,5322800.0
2010-04-22 11:30:00,14.01,14.07,13.99,14.03,4790800.0,7.7395,7.7726,7.7285,7.7505,4790800.0
2010-04-22 12:00:00,14.03,14.07,13.99,14.02,4701500.0,7.7505,7.7726,7.7285,7.745,4701500.0
2010-04-22 12:30:00,14.02,14.04,13.99,14.01,2606300.0,7.745,7.7561,7.7285,7.7395,2606300.0
2010-04-22 13:00:00,14.01,14.1,14.0,14.08,4377700.0,7.7395,7.7892,7.734,7.7782,4377700.0
2010-04-22 13:30:00,14.07,14.13,14.07,14.13,4686600.0,7.7726,7.8058,7.7726,7.8058,4686600.0
2010-04-22 14:00:00,14.12,14.21,14.09,14.21,7405200.0,7.8003,7.85,7.7837,7.85,7405200.0
2010-04-22 14:30:00,14.21,14.21,14.16,14.2,5016900.0,7.85,7.85,7.8224,7.8445,5016900.0
2010-04-22 15:00:00,14.19,14.23,14.15,14.21,6343300.0,7.8389,7.861,7.8168,7.85,6343300.0
2010-04-22 15:30:00,14.22,14.22,14.16,14.19,9450500.0,7.8555,7.8555,7.8224,7.8389,9450500.0
2010-04-23 09:30:00,14.22,14.35,14.18,14.32,13792500.0,7.8555,7.9273,7.8334,7.9108,13792500.0
2010-04-23 10:00:00,14.31,14.39,14.27,14.28,12439300.0,7.9052,7.9494,7.8831,7.8887,12439300.0
2010-04-23 10:30:00,14.28,14.3,14.21,14.25,12033000.0,7.8887,7.8997,7.85,7.8721,12033000.0
2010-04-23 11:00:00,14.24,14.26,14.15,14.19,6513300.0,7.8666,7.8776,7.8168,7.8389,6513300.0
2010-04-23 11:30:00,14.18,14.19,14.11,14.14,5180500.0,7.8334,7.8389,7.7947,7.8113,5180500.0
2010-04-23 12:00:00,14.14,14.19,14.12,14.19,4766900.0,7.8113,7.8389,7.8003,7.8389,4766900.0
2010-04-23 12:30:00,14.19,14.19,14.16,14.17,2625000.0,7.8389,7.8389,7.8224,7.8279,2625000.0
2010-04-23 13:00:00,14.17,14.18,14.13,14.14,4247600.0,7.8279,7.8334,7.8058,7.8113,4247600.0
2010-04-23 13:30:00,14.13,14.18,14.13,14.15,2829500.0,7.8058,7.8334,7.8058,7.8168,2829500.0
2010-04-23 14:00:00,14.15,14.19,14.12,14.18,2949900.0,7.8168,7.8389,7.8003,7.8334,2949900.0
2010-04-23 14:30:00,14.18,14.27,14.17,14.25,5112000.0,7.8334,7.8831,7.8279,7.8721,5112000.0
2010-04-23 15:00:00,14.24,14.27,14.2,14.21,3076700.0,7.8666,7.8831,7.8445,7.85,3076700.0
2010-04-23 15:30:00,14.2,14.27,14.2,14.21,10825800.0,7.8445,7.8831,7.8445,7.85,10825800.0
2010-04-26 09:30:00,14.39,14.52,14.28,14.33,19778200.0,7.9494,8.0212,7.8887,7.9163,19778200.0
2010-04-26 10:00:00,14.34,14.47,14.33,14.38,11111400.0,7.9218,7.9936,7.9163,7.9439,11111400.0
2010-04-26 10:30:00,14.38,14.45,14.38,14.44,7826900.0,7.9439,7.9826,7.9439,7.977,7826900.0
2010-04-26 11:00:00,14.44,14.48,14.43,14.46,6463000.0,7.977,7.9991,7.9715,7.9881,6463000.0
2010-04-26 11:30:00,14.46,14.49,14.43,14.47,6611100.0,7.9881,8.0047,7.9715,7.9936,6611100.0
2010-04-26 12:00:00,14.46,14.48,14.41,14.45,6373100.0,7.9881,7.9991,7.9605,7.9826,6373100.0
2010-04-26 12:30:00,14.45,14.5,14.43,14.5,4089800.0,7.9826,8.0102,7.9715,8.0102,4089800.0
2010-04-26 13:00:00,14.49,14.57,14.48,14.53,10114300.0,8.0047,8.0489,7.9991,8.0268,10114300.0
2010-04-26 13:30:00,14.52,14.56,14.51,14.51,6419500.0,8.0212,8.0433,8.0157,8.0157,6419500.0
2010-04-26 14:00:00,14.51,14.52,14.49,14.51,5670800.0,8.0157,8.0212,8.0047,8.0157,5670800.0
2010-04-26 14:30:00,14.52,14.56,14.51,14.54,9386800.0,8.0212,8.0433,8.0157,8.0323,9386800.0
2010-04-26 15:00:00,14.55,14.56,14.42,14.44,10576200.0,8.0378,8.0433,7.966,7.977,10576200.0
2010-04-26 15:30:00,14.44,14.49,14.43,14.48,13030700.0,7.977,8.0047,7.9715,7.9991,13030700.0
2010-04-27 09:30:00,14.44,14.5,13.86,13.96,55189700.0,7.977,8.0102,7.6566,7.7119,55189700.0
2010-04-27 10:00:00,13.96,14.02,13.72,13.89,32633600.0,7.7119,7.745,7.5793,7.6732,32633600.0
2010-04-27 10:30:00,13.89,13.96,13.78,13.83,20809400.0,7.6732,7.7119,7.6124,7.6401,20809400.0
2010-04-27 11:00:00,13.83,13.87,13.3,13.3,27857300.0,7.6401,7.6622,7.3473,7.3473,27857300.0
2010-04-27 11:30:00,13.3,13.62,13.15,13.58,31294100.0,7.3473,7.5241,7.2644,7.502,31294100.0
2010-04-27 12:00:00,13.58,13.75,13.47,13.72,20460000.0,7.502,7.5959,7.4412,7.5793,20460000.0
2010-04-27 12:30:00,13.72,13.82,13.7,13.76,11072000.0,7.5793,7.6345,7.5682,7.6014,11072000.0
2010-04-27 13:00:00,13.76,13.94,13.74,13.94,12630800.0,7.6014,7.7008,7.5903,7.7008,12630800.0
2010-04-27 13:30:00,13.94,13.94,13.78,13.83,10164700.0,7.7008,7.7008,7.6124,7.6401,10164700.0
2010-04-27 14:00:00,13.83,13.84,13.71,13.74,7896400.0,7.6401,7.6456,7.5738,7.5903,7896400.0
2010-04-27 14:30:00,13.73,13.75,13.58,13.62,12664300.0,7.5848,7.5959,7.502,7.5241,12664300.0
2010-04-27 15:00:00,13.61,13.66,13.5,13.52,11561100.0,7.5185,7.5462,7.4578,7.4688,11561100.0
2010-04-27 15:30:00,13.52,13.58,13.43,13.56,24574500.0,7.4688,7.502,7.4191,7.4909,24574500.0
2010-04-28 09:30:00,13.39,13.45,13.02,13.11,36477000.0,7.397,7.4301,7.1926,7.2423,36477000.0
2010-04-28 10:00:00,13.11,13.18,12.9,13.15,34525000.0,7.2423,7.281,7.1263,7.2644,34525000.0
2010-04-28 10:30:00,13.16,13.21,12.99,13.08,19311400.0,7.2699,7.2976,7.176,7.2257,19311400.0
2010-04-28 11:00:00,13.08,13.19,13.02,13.08,14138600.0,7.2257,7.2865,7.1926,7.2257,14138600.0
2010-04-28 11:30:00,13.08,13.09,12.92,13.05,15263500.0,7.2257,7.2313,7.1374,7.2092,15263500.0
2010-04-28 12:00:00,13.06,13.07,12.97,13.05,7650900.0,7.2147,7.2202,7.165,7.2092,7650900.0
2010-04-28 12:30:00,13.05,13.18,13.03,13.17,9405100.0,7.2092,7.281,7.1981,7.2755,9405100.0
2010-04-28 13:00:00,13.18,13.2,13.09,13.11,6927800.0,7.281,7.292,7.2313,7.2423,6927800.0
2010-04-28 13:30:00,13.11,13.24,13.11,13.23,6694000.0,7.2423,7.3141,7.2423,7.3086,6694000.0
2010-04-28 14:00:00,13.23,13.27,13.15,13.24,7964000.0,7.3086,7.3307,7.2644,7.3141,7964000.0
2010-04-28 14:30:00,13.24,13.37,13.17,13.34,14362000.0,7.3141,7.3859,7.2755,7.3694,14362000.0
2010-04-28 15:00:00,13.34,13.39,13.31,13.33,10206900.0,7.3694,7.397,7.3528,7.3639,10206900.0
2010-04-28 15:30:00,13.33,13.34,13.15,13.24,15850900.0,7.3639,7.3694,7.2644,7.3141,15850900.0
2010-04-29 09:30:00,13.45,13.56,13.4,13.41,15198200.0,7.4301,7.4909,7.4025,7.408,15198200.0
2010-04-29 10:00:00,13.41,13.55,13.38,13.53,8844000.0,7.408,7.4854,7.3915,7.4743,8844000.0
2010-04-29 10:30:00,13.53,13.7,13.47,13.61,10991900.0,7.4743,7.5682,7.4412,7.5185,10991900.0
2010-04-29 11:00:00,13.6,13.63,13.53,13.56,10958600.0,7.513,7.5296,7.4743,7.4909,10958600.0
2010-04-29 11:30:00,13.56,13.65,13.53,13.64,7612800.0,7.4909,7.5406,7.4743,7.5351,7612800.0
2010-04-29 12:00:00,13.63,13.65,13.59,13.6,3908900.0,7.5296,7.5406,7.5075,7.513,3908900.0
2010-04-29 12:30:00,13.6,13.61,13.51,13.52,8619500.0,7.513,7.5185,7.4633,7.4688,8619500.0
2010-04-29 13:00:00,13.52,13.58,13.48,13.56,6029300.0,7.4688,7.502,7.4467,7.4909,6029300.0
2010-04-29 13:30:00,13.55,13.64,13.5,13.61,5294500.0,7.4854,7.5351,7.4578,7.5185,5294500.0
2010-04-29 14:00:00,13.62,13.64,13.58,13.6,5237000.0,7.5241,7.5351,7.502,7.513,5237000.0
2010-04-29 14:30:00,13.6,13.61,13.53,13.58,8643500.0,7.513,7.5185,7.4743,7.502,8643500.0
2010-04-29 15:00:00,13.57,13.59,13.51,13.54,4743300.0,7.4964,7.5075,7.4633,7.4799,4743300.0
2010-04-29 15:30:00,13.53,13.59,13.53,13.57,8507900.0,7.4743,7.5075,7.4743,7.4964,8507900.0
2010-04-30 09:30:00,13.64,13.73,13.6,13.62,9507800.0,7.5351,7.5848,7.513,7.5241,9507800.0
2010-04-30 10:00:00,13.63,13.64,13.28,13.35,18103800.0,7.5296,7.5351,7.3362,7.3749,18103800.0
2010-04-30 10:30:00,13.35,13.4,13.21,13.28,13123900.0,7.3749,7.4025,7.2976,7.3362,13123900.0
2010-04-30 11:00:00,13.27,13.34,13.25,13.26,6759000.0,7.3307,7.3694,7.3197,7.3252,6759000.0
2010-04-30 11:30:00,13.26,13.31,13.2,13.21,6379500.0,7.3252,7.3528,7.292,7.2976,6379500.0
2010-04-30 12:00:00,13.2,13.22,13.02,13.11,11811200.0,7.292,7.3031,7.1926,7.2423,11811200.0
2010-04-30 12:30:00,13.11,13.21,13.1,13.13,8909100.0,7.2423,7.2976,7.2368,7.2534,8909100.0
2010-04-30 13:00:00,13.13,13.25,13.12,13.19,7993400.0,7.2534,7.3197,7.2478,7.2865,7993400.0
2010-04-30 13:30:00,13.2,13.23,13.11,13.15,6442900.0,7.292,7.3086,7.2423,7.2644,6442900.0
2010-04-30 14:00:00,13.15,13.16,13.1,13.12,3782600.0,7.2644,7.2699,7.2368,7.2478,3782600.0
2010-04-30 14:30:00,13.11,13.12,13.01,13.06,11203100.0,7.2423,7.2478,7.1871,7.2147,11203100.0
2010-04-30 15:00:00,13.05,13.09,12.98,12.99,11458500.0,7.2092,7.2313,7.1705,7.176,11458500.0
2010-04-30 15:30:00,12.99,13.1,12.96,13.03,20363400.0,7.176,7.2368,7.1595,7.1981,20363400.0
2010-05-03 09:30:00,13.19,13.44,13.18,13.36,17517900.0,7.2865,7.4246,7.281,7.3804,17517900.0
2010-05-03 10:00:00,13.36,13.49,13.34,13.43,12445500.0,7.3804,7.4522,7.3694,7.4191,12445500.0
2010-05-03 10:30:00,13.42,13.43,13.28,13.34,10985700.0,7.4136,7.4191,7.3362,7.3694,10985700.0
2010-05-03 11:00:00,13.34,13.42,13.34,13.38,5109900.0,7.3694,7.4136,7.3694,7.3915,5109900.0
2010-05-03 11:30:00,13.38,13.41,13.35,13.4,3189600.0,7.3915,7.408,7.3749,7.4025,3189600.0
2010-05-03 12:00:00,13.4,13.4,13.2,13.35,18285100.0,7.4025,7.4025,7.292,7.3749,18285100.0
2010-05-03 12:30:00,13.34,13.36,12.37,13.3,7703300.0,7.3694,7.3804,6.8335,7.3473,7703300.0
2010-05-03 13:00:00,13.3,13.31,13.27,13.3,2298400.0,7.3473,7.3528,7.3307,7.3473,2298400.0
2010-05-03 13:30:00,13.31,13.38,13.3,13.34,3426300.0,7.3528,7.3915,7.3473,7.3694,3426300.0
2010-05-03 14:00:00,13.34,13.35,13.29,13.35,3338300.0,7.3694,7.3749,7.3418,7.3749,3338300.0
2010-05-03 14:30:00,13.35,13.35,13.28,13.32,2351600.0,7.3749,7.3749,7.3362,7.3583,2351600.0
2010-05-03 15:00:00,13.33,13.33,13.26,13.29,5666200.0,7.3639,7.3639,7.3252,7.3418,5666200.0
2010-05-03 15:30:00,13.28,13.32,13.23,13.29,9209900.0,7.3362,7.3583,7.3086,7.3418,9209900.0
2010-05-04 09:30:00,13.06,13.08,12.96,13.06,17693800.0,7.2147,7.2257,7.1595,7.2147,17693800.0
2010-05-04 10:00:00,13.06,13.07,12.97,13.01,8440400.0,7.2147,7.2202,7.165,7.1871,8440400.0
2010-05-04 10:30:00,13.02,13.03,12.89,12.91,13883000.0,7.1926,7.1981,7.1208,7.1318,13883000.0
2010-05-04 11:00:00,12.92,12.94,12.86,12.88,10220100.0,7.1374,7.1484,7.1042,7.1153,10220100.0
2010-05-04 11:30:00,12.88,12.92,12.82,12.92,7235700.0,7.1153,7.1374,7.0821,7.1374,7235700.0
2010-05-04 12:00:00,12.92,12.93,12.76,12.82,7952900.0,7.1374,7.1429,7.049,7.0821,7952900.0
2010-05-04 12:30:00,12.81,12.89,12.81,12.84,5826800.0,7.0766,7.1208,7.0766,7.0932,5826800.0
2010-05-04 13:00:00,12.84,12.88,12.77,12.8,5637000.0,7.0932,7.1153,7.0545,7.0711,5637000.0
2010-05-04 13:30:00,12.8,12.89,12.77,12.89,7833800.0,7.0711,7.1208,7.0545,7.1208,7833800.0
2010-05-04 14:00:00,12.89,12.94,12.85,12.9,8655700.0,7.1208,7.1484,7.0987,7.1263,8655700.0
2010-05-04 14:30:00,12.91,12.95,12.84,12.85,6654900.0,7.1318,7.1539,7.0932,7.0987,6654900.0
2010-05-04 15:00:00,12.85,12.92,12.83,12.87,6347400.0,7.0987,7.1374,7.0876,7.1097,6347400.0
2010-05-04 15:30:00,12.87,12.88,12.75,12.84,11972000.0,7.1097,7.1153,7.0434,7.0932,11972000.0
2010-05-05 09:30:00,12.32,12.39,11.59,12.28,59753500.0,6.8059,6.8446,6.4026,6.7838,59753500.0
2010-05-05 10:00:00,12.28,12.44,12.16,12.29,23287100.0,6.7838,6.8722,6.7175,6.7893,23287100.0
2010-05-05 10:30:00,12.29,12.5,12.25,12.4,14012100.0,6.7893,6.9053,6.7672,6.8501,14012100.0
2010-05-05 11:00:00,12.4,12.52,12.29,12.45,12425100.0,6.8501,6.9164,6.7893,6.8777,12425100.0
2010-05-05 11:30:00,12.45,12.7,12.45,12.63,10132000.0,6.8777,7.0158,6.8777,6.9772,10132000.0
2010-05-05 12:00:00,12.63,12.67,12.49,12.5,6204700.0,6.9772,6.9992,6.8998,6.9053,6204700.0
2010-05-05 12:30:00,12.49,12.55,12.33,12.36,8027900.0,6.8998,6.933,6.8114,6.828,8027900.0
2010-05-05 13:00:00,12.36,12.52,12.3,12.46,7450100.0,6.828,6.9164,6.7949,6.8832,7450100.0
2010-05-05 13:30:00,12.46,12.49,12.41,12.41,4645900.0,6.8832,6.8998,6.8556,6.8556,4645900.0
2010-05-05 14:00:00,12.41,12.43,12.28,12.31,8855100.0,6.8556,6.8667,6.7838,6.8004,8855100.0
2010-05-05 14:30:00,12.3,12.31,12.2,12.28,9334700.0,6.7949,6.8004,6.7396,6.7838,9334700.0
2010-05-05 15:00:00,12.28,12.29,12.21,12.24,7437900.0,6.7838,6.7893,6.7451,6.7617,7437900.0
2010-05-05 15:30:00,12.24,12.36,12.16,12.35,16016600.0,6.7617,6.828,6.7175,6.8225,16016600.0
2010-05-06 09:30:00,12.17,12.51,12.17,12.4,18381800.0,6.723,6.9109,6.723,6.8501,18381800.0
2010-05-06 10:00:00,12.41,12.5,12.27,12.27,11742600.0,6.8556,6.9053,6.7783,6.7783,11742600.0
2010-05-06 10:30:00,12.27,12.4,12.2,12.22,9728400.0,6.7783,6.8501,6.7396,6.7507,9728400.0
2010-05-06 11:00:00,12.22,12.26,12.04,12.19,12642000.0,6.7507,6.7728,6.6512,6.7341,12642000.0
2010-05-06 11:30:00,12.19,12.19,11.95,12.05,16300500.0,6.7341,6.7341,6.6015,6.6567,16300500.0
2010-05-06 12:00:00,12.05,12.08,11.99,12.02,10363700.0,6.6567,6.6733,6.6236,6.6402,10363700.0
2010-05-06 12:30:00,12.02,12.08,11.97,12.03,7474100.0,6.6402,6.6733,6.6125,6.6457,7474100.0
2010-05-06 13:00:00,12.04,12.06,11.81,11.86,11959700.0,6.6512,6.6623,6.5242,6.5518,11959700.0
2010-05-06 13:30:00,11.87,11.88,11.65,11.68,15679200.0,6.5573,6.5628,6.4358,6.4523,15679200.0
2010-05-06 14:00:00,11.67,11.72,11.32,11.49,28628900.0,6.4468,6.4744,6.2535,6.3474,28628900.0
2010-05-06 14:30:00,11.5,11.71,10.59,11.5,33801500.0,6.3529,6.4689,5.8502,6.3529,33801500.0
2010-05-06 15:00:00,11.51,11.87,11.33,11.65,23598600.0,6.3584,6.5573,6.259,6.4358,23598600.0
2010-05-06 15:30:00,11.65,11.97,11.59,11.79,24797600.0,6.4358,6.6125,6.4026,6.5131,24797600.0
2010-05-07 09:30:00,11.95,11.97,11.54,11.64,36861900.0,6.6015,6.6125,6.375,6.4302,36861900.0
2010-05-07 10:00:00,11.64,11.85,10.95,11.08,46758200.0,6.4302,6.5463,6.0491,6.1209,46758200.0
2010-05-07 10:30:00,11.08,11.31,11.02,11.12,33158000.0,6.1209,6.2479,6.0877,6.143,33158000.0
2010-05-07 11:00:00,11.13,11.52,11.1,11.4,27644300.0,6.1485,6.364,6.1319,6.2977,27644300.0
2010-05-07 11:30:00,11.4,11.71,11.3,11.62,15203900.0,6.2977,6.4689,6.2424,6.4192,15203900.0
2010-05-07 12:00:00,11.62,11.84,11.53,11.64,12960200.0,6.4192,6.5407,6.3695,6.4302,12960200.0
2010-05-07 12:30:00,11.65,11.68,11.55,11.62,9306100.0,6.4358,6.4523,6.3805,6.4192,9306100.0
2010-05-07 13:00:00,11.61,11.68,11.55,11.57,8290100.0,6.4137,6.4523,6.3805,6.3916,8290100.0
2010-05-07 13:30:00,11.56,11.74,11.56,11.67,8850500.0,6.3861,6.4855,6.3861,6.4468,8850500.0
2010-05-07 14:00:00,11.67,11.7,11.46,11.46,9021000.0,6.4468,6.4634,6.3308,6.3308,9021000.0
2010-05-07 14:30:00,11.46,11.58,11.43,11.51,9743500.0,6.3308,6.3971,6.3142,6.3584,9743500.0
2010-05-07 15:00:00,11.51,11.53,11.3,11.43,13953400.0,6.3584,6.3695,6.2424,6.3142,13953400.0
2010-05-07 15:30:00,11.43,11.56,11.35,11.51,16053100.0,6.3142,6.3861,6.27,6.3584,16053100.0
2010-05-10 09:30:00,12.54,12.56,12.22,12.22,30219600.0,6.9274,6.9385,6.7507,6.7507,30219600.0
2010-05-10 10:00:00,12.23,12.4,12.08,12.1,17646400.0,6.7562,6.8501,6.6733,6.6844,17646400.0
2010-05-10 10:30:00,12.1,12.21,12.08,12.16,10733300.0,6.6844,6.7451,6.6733,6.7175,10733300.0
2010-05-10 11:00:00,12.17,12.3,12.16,12.28,8244100.0,6.723,6.7949,6.7175,6.7838,8244100.0
2010-05-10 11:30:00,12.29,12.36,12.27,12.33,6872300.0,6.7893,6.828,6.7783,6.8114,6872300.0
2010-05-10 12:00:00,12.32,12.35,12.27,12.3,3238600.0,6.8059,6.8225,6.7783,6.7949,3238600.0
2010-05-10 12:30:00,12.3,12.33,12.27,12.27,3219100.0,6.7949,6.8114,6.7783,6.7783,3219100.0
2010-05-10 13:00:00,12.27,12.29,12.19,12.24,6211800.0,6.7783,6.7893,6.7341,6.7617,6211800.0
2010-05-10 13:30:00,12.23,12.28,12.16,12.17,5755500.0,6.7562,6.7838,6.7175,6.723,5755500.0
2010-05-10 14:00:00,12.16,12.25,12.12,12.2,5283000.0,6.7175,6.7672,6.6954,6.7396,5283000.0
2010-05-10 14:30:00,12.21,12.24,12.13,12.18,5792800.0,6.7451,6.7617,6.7009,6.7286,5792800.0
2010-05-10 15:00:00,12.19,12.19,12.02,12.14,10973100.0,6.7341,6.7341,6.6402,6.7065,10973100.0
2010-05-10 15:30:00,12.14,12.18,12.07,12.15,12690100.0,6.7065,6.7286,6.6678,6.712,12690100.0
2010-05-11 09:30:00,11.99,12.28,11.85,12.17,16866000.0,6.6236,6.7838,6.5463,6.723,16866000.0
2010-05-11 10:00:00,12.18,12.26,12.12,12.18,13421800.0,6.7286,6.7728,6.6954,6.7286,13421800.0
2010-05-11 10:30:00,12.18,12.33,12.15,12.31,9478100.0,6.7286,6.8114,6.712,6.8004,9478100.0
2010-05-11 11:00:00,12.31,12.43,12.27,12.41,9399900.0,6.8004,6.8667,6.7783,6.8556,9399900.0
2010-05-11 11:30:00,12.4,12.45,12.37,12.44,6595500.0,6.8501,6.8777,6.8335,6.8722,6595500.0
2010-05-11 12:00:00,12.44,12.53,12.42,12.49,9662700.0,6.8722,6.9219,6.8611,6.8998,9662700.0
2010-05-11 12:30:00,12.5,12.55,12.46,12.55,6096000.0,6.9053,6.933,6.8832,6.933,6096000.0
2010-05-11 13:00:00,12.55,12.56,12.45,12.48,6632800.0,6.933,6.9385,6.8777,6.8943,6632800.0
2010-05-11 13:30:00,12.48,12.55,12.46,12.52,6053700.0,6.8943,6.933,6.8832,6.9164,6053700.0
2010-05-11 14:00:00,12.52,12.53,12.41,12.44,7571000.0,6.9164,6.9219,6.8556,6.8722,7571000.0
2010-05-11 14:30:00,12.44,12.44,12.32,12.36,9636900.0,6.8722,6.8722,6.8059,6.828,9636900.0
2010-05-11 15:00:00,12.36,12.36,12.23,12.29,9330900.0,6.828,6.828,6.7562,6.7893,9330900.0
2010-05-11 15:30:00,12.28,12.42,12.25,12.31,10657000.0,6.7838,6.8611,6.7672,6.8004,10657000.0
2010-05-12 09:30:00,12.57,12.6,12.49,12.58,13292700.0,6.944,6.9606,6.8998,6.9495,13292700.0
2010-05-12 10:00:00,12.59,12.69,12.58,12.61,14369500.0,6.9551,7.0103,6.9495,6.9661,14369500.0
2010-05-12 10:30:00,12.61,12.66,12.57,12.63,9498400.0,6.9661,6.9937,6.944,6.9772,9498400.0
2010-05-12 11:00:00,12.63,12.71,12.53,12.58,9715700.0,6.9772,7.0213,6.9219,6.9495,9715700.0
2010-05-12 11:30:00,12.58,12.65,12.58,12.63,5523100.0,6.9495,6.9882,6.9495,6.9772,5523100.0
2010-05-12 12:00:00,12.63,12.65,12.61,12.64,2698000.0,6.9772,6.9882,6.9661,6.9827,2698000.0
2010-05-12 12:30:00,12.64,12.65,12.6,12.64,2760400.0,6.9827,6.9882,6.9606,6.9827,2760400.0
2010-05-12 13:00:00,12.65,12.68,12.6,12.64,3668600.0,6.9882,7.0048,6.9606,6.9827,3668600.0
2010-05-12 13:30:00,12.64,12.67,12.61,12.62,6189500.0,6.9827,6.9992,6.9661,6.9716,6189500.0
2010-05-12 14:00:00,12.63,12.66,12.58,12.66,4995400.0,6.9772,6.9937,6.9495,6.9937,4995400.0
2010-05-12 14:30:00,12.66,12.69,12.63,12.66,4328600.0,6.9937,7.0103,6.9772,6.9937,4328600.0
2010-05-12 15:00:00,12.66,12.71,12.66,12.69,5681400.0,6.9937,7.0213,6.9937,7.0103,5681400.0
2010-05-12 15:30:00,12.69,12.71,12.67,12.68,9286800.0,7.0103,7.0213,6.9992,7.0048,9286800.0
2010-05-13 09:30:00,12.87,12.87,12.72,12.77,13000300.0,7.1097,7.1097,7.0269,7.0545,13000300.0
2010-05-13 10:00:00,12.77,12.85,12.75,12.82,8461200.0,7.0545,7.0987,7.0434,7.0821,8461200.0
2010-05-13 10:30:00,12.83,12.85,12.8,12.82,4956200.0,7.0876,7.0987,7.0711,7.0821,4956200.0
2010-05-13 11:00:00,12.81,12.83,12.77,12.79,5262900.0,7.0766,7.0876,7.0545,7.0655,5262900.0
2010-05-13 11:30:00,12.78,12.79,12.64,12.68,7271100.0,7.06,7.0655,6.9827,7.0048,7271100.0
2010-05-13 12:00:00,12.68,12.7,12.64,12.68,4513400.0,7.0048,7.0158,6.9827,7.0048,4513400.0
2010-05-13 12:30:00,12.68,12.7,12.62,12.64,4118400.0,7.0048,7.0158,6.9716,6.9827,4118400.0
2010-05-13 13:00:00,12.63,12.68,12.6,12.68,3299900.0,6.9772,7.0048,6.9606,7.0048,3299900.0
2010-05-13 13:30:00,12.68,12.72,12.61,12.68,4488000.0,7.0048,7.0269,6.9661,7.0048,4488000.0
2010-05-13 14:00:00,12.67,12.7,12.66,12.66,1977200.0,6.9992,7.0158,6.9937,6.9937,1977200.0
2010-05-13 14:30:00,12.66,12.67,12.57,12.58,4746100.0,6.9937,6.9992,6.944,6.9495,4746100.0
2010-05-13 15:00:00,12.58,12.64,12.39,12.4,15059900.0,6.9495,6.9827,6.8446,6.8501,15059900.0
2010-05-13 15:30:00,12.39,12.52,12.32,12.42,18483900.0,6.8446,6.9164,6.8059,6.8611,18483900.0
2010-05-14 09:30:00,12.25,12.35,12.07,12.1,15563500.0,6.7672,6.8225,6.6678,6.6844,15563500.0
2010-05-14 10:00:00,12.1,12.19,12.03,12.15,12240800.0,6.6844,6.7341,6.6457,6.712,12240800.0
2010-05-14 10:30:00,12.14,12.16,12.03,12.1,8156000.0,6.7065,6.7175,6.6457,6.6844,8156000.0
2010-05-14 11:00:00,12.1,12.1,11.92,11.97,11246400.0,6.6844,6.6844,6.5849,6.6125,11246400.0
2010-05-14 11:30:00,11.98,12.02,11.93,11.94,6761100.0,6.6181,6.6402,6.5905,6.596,6761100.0
2010-05-14 12:00:00,11.95,11.97,11.87,11.92,7007600.0,6.6015,6.6125,6.5573,6.5849,7007600.0
2010-05-14 12:30:00,11.92,12.11,11.91,12.1,5026700.0,6.5849,6.6899,6.5794,6.6844,5026700.0
2010-05-14 13:00:00,12.1,12.15,12.01,12.07,5230600.0,6.6844,6.712,6.6346,6.6678,5230600.0
2010-05-14 13:30:00,12.07,12.32,12.0,12.02,3583900.0,6.6678,6.8059,6.6291,6.6402,3583900.0
2010-05-14 14:00:00,12.02,12.06,11.98,12.0,4951000.0,6.6402,6.6623,6.6181,6.6291,4951000.0
2010-05-14 14:30:00,12.0,12.06,11.96,11.97,3972500.0,6.6291,6.6623,6.607,6.6125,3972500.0
2010-05-14 15:00:00,11.97,12.0,11.93,11.96,5562800.0,6.6125,6.6291,6.5905,6.607,5562800.0
2010-05-14 15:30:00,11.96,12.14,11.95,12.11,11648100.0,6.607,6.7065,6.6015,6.6899,11648100.0
2010-05-17 09:30:00,12.07,12.18,11.82,11.88,15237400.0,6.6678,6.7286,6.5297,6.5628,15237400.0
2010-05-17 10:00:00,11.88,12.02,11.86,11.99,9428100.0,6.5628,6.6402,6.5518,6.6236,9428100.0
2010-05-17 10:30:00,11.98,12.03,11.92,11.92,5748100.0,6.6181,6.6457,6.5849,6.5849,5748100.0
2010-05-17 11:00:00,11.92,11.94,11.71,11.77,9931600.0,6.5849,6.596,6.4689,6.5021,9931600.0
2010-05-17 11:30:00,11.77,11.81,11.59,11.6,8187400.0,6.5021,6.5242,6.4026,6.4082,8187400.0
2010-05-17 12:00:00,11.59,11.67,11.49,11.56,12031300.0,6.4026,6.4468,6.3474,6.3861,12031300.0
2010-05-17 12:30:00,11.56,11.65,11.55,11.61,3747900.0,6.3861,6.4358,6.3805,6.4137,3747900.0
2010-05-17 13:00:00,11.61,11.73,11.6,11.7,4180400.0,6.4137,6.48,6.4082,6.4634,4180400.0
2010-05-17 13:30:00,11.7,11.75,11.62,11.65,4917400.0,6.4634,6.491,6.4192,6.4358,4917400.0
2010-05-17 14:00:00,11.66,11.71,11.63,11.66,5009300.0,6.4413,6.4689,6.4247,6.4413,5009300.0
2010-05-17 14:30:00,11.66,11.78,11.63,11.77,5905300.0,6.4413,6.5076,6.4247,6.5021,5905300.0
2010-05-17 15:00:00,11.77,11.86,11.73,11.8,8012700.0,6.5021,6.5518,6.48,6.5186,8012700.0
2010-05-17 15:30:00,11.79,11.97,11.78,11.95,12477000.0,6.5131,6.6125,6.5076,6.6015,12477000.0
2010-05-18 09:30:00,12.14,12.18,11.96,12.01,13098600.0,6.7065,6.7286,6.607,6.6346,13098600.0
2010-05-18 10:00:00,12.01,12.02,11.92,11.97,7104600.0,6.6346,6.6402,6.5849,6.6125,7104600.0
2010-05-18 10:30:00,11.97,11.98,11.69,11.8,11150800.0,6.6125,6.6181,6.4579,6.5186,11150800.0
2010-05-18 11:00:00,11.79,11.89,11.75,11.87,6410500.0,6.5131,6.5684,6.491,6.5573,6410500.0
2010-05-18 11:30:00,11.88,11.89,11.71,11.75,4990600.0,6.5628,6.5684,6.4689,6.491,4990600.0
2010-05-18 12:00:00,11.75,11.79,11.7,11.77,3240000.0,6.491,6.5131,6.4634,6.5021,3240000.0
2010-05-18 12:30:00,11.78,11.86,11.75,11.76,2570200.0,6.5076,6.5518,6.491,6.4965,2570200.0
2010-05-18 13:00:00,11.76,11.8,11.69,11.76,4844500.0,6.4965,6.5186,6.4579,6.4965,4844500.0
2010-05-18 13:30:00,11.77,11.78,11.62,11.63,6195300.0,6.5021,6.5076,6.4192,6.4247,6195300.0
2010-05-18 14:00:00,11.62,11.7,11.55,11.62,7289900.0,6.4192,6.4634,6.3805,6.4192,7289900.0
2010-05-18 14:30:00,11.62,11.63,11.51,11.53,10236100.0,6.4192,6.4247,6.3584,6.3695,10236100.0
2010-05-18 15:00:00,11.54,11.64,11.45,11.51,9354500.0,6.375,6.4302,6.3253,6.3584,9354500.0
2010-05-18 15:30:00,11.51,11.61,11.5,11.55,10245000.0,6.3584,6.4137,6.3529,6.3805,10245000.0
2010-05-19 09:30:00,11.3,11.66,11.26,11.52,16120200.0,6.2424,6.4413,6.2203,6.364,16120200.0
2010-05-19 10:00:00,11.51,11.53,11.15,11.32,17511100.0,6.3584,6.3695,6.1596,6.2535,17511100.0
2010-05-19 10:30:00,11.32,11.38,11.2,11.27,9883900.0,6.2535,6.2866,6.1872,6.2259,9883900.0
2010-05-19 11:00:00,11.26,11.28,11.13,11.2,8478700.0,6.2203,6.2314,6.1485,6.1872,8478700.0
2010-05-19 11:30:00,11.2,11.27,11.11,11.24,9490100.0,6.1872,6.2259,6.1375,6.2093,9490100.0
2010-05-19 12:00:00,11.25,11.45,11.24,11.43,7985300.0,6.2148,6.3253,6.2093,6.3142,7985300.0
2010-05-19 12:30:00,11.42,11.49,11.33,11.48,9106100.0,6.3087,6.3474,6.259,6.3419,9106100.0
2010-05-19 13:00:00,11.48,11.52,11.42,11.45,7298700.0,6.3419,6.364,6.3087,6.3253,7298700.0
2010-05-19 13:30:00,11.45,11.56,11.41,11.48,7344500.0,6.3253,6.3861,6.3032,6.3419,7344500.0
2010-05-19 14:00:00,11.48,11.53,11.34,11.4,9899100.0,6.3419,6.3695,6.2645,6.2977,9899100.0
2010-05-19 14:30:00,11.4,11.5,11.36,11.44,5193700.0,6.2977,6.3529,6.2756,6.3198,5193700.0
2010-05-19 15:00:00,11.44,11.5,11.36,11.48,6397100.0,6.3198,6.3529,6.2756,6.3419,6397100.0
2010-05-19 15:30:00,11.48,11.58,11.47,11.55,13452800.0,6.3419,6.3971,6.3363,6.3805,13452800.0
2010-05-20 09:30:00,11.04,11.3,11.01,11.17,19492200.0,6.0988,6.2424,6.0822,6.1706,19492200.0
2010-05-20 10:00:00,11.17,11.19,10.91,11.0,18998600.0,6.1706,6.1817,6.027,6.0767,18998600.0
2010-05-20 10:30:00,11.0,11.09,10.97,11.03,11734900.0,6.0767,6.1264,6.0601,6.0933,11734900.0
2010-05-20 11:00:00,11.02,11.13,11.0,11.12,8201000.0,6.0877,6.1485,6.0767,6.143,8201000.0
2010-05-20 11:30:00,11.12,11.13,11.04,11.06,7717600.0,6.143,6.1485,6.0988,6.1098,7717600.0
2010-05-20 12:00:00,11.06,11.08,10.95,10.96,7241300.0,6.1098,6.1209,6.0491,6.0546,7241300.0
2010-05-20 12:30:00,10.96,11.0,10.76,10.78,9706800.0,6.0546,6.0767,5.9441,5.9552,9706800.0
2010-05-20 13:00:00,10.78,11.0,10.76,10.96,8874700.0,5.9552,6.0767,5.9441,6.0546,8874700.0
2010-05-20 13:30:00,10.95,11.07,10.94,11.01,8789400.0,6.0491,6.1154,6.0435,6.0822,8789400.0
2010-05-20 14:00:00,11.02,11.11,10.95,11.06,8384300.0,6.0877,6.1375,6.0491,6.1098,8384300.0
2010-05-20 14:30:00,11.06,11.2,11.04,11.07,13165700.0,6.1098,6.1872,6.0988,6.1154,13165700.0
2010-05-20 15:00:00,11.07,11.1,10.99,11.02,8538600.0,6.1154,6.1319,6.0712,6.0877,8538600.0
2010-05-20 15:30:00,11.02,11.05,10.8,10.84,17675200.0,6.0877,6.1043,5.9662,5.9883,17675200.0
2010-05-21 09:30:00,10.25,10.91,10.17,10.81,41929600.0,5.6624,6.027,5.6182,5.9717,41929600.0
2010-05-21 10:00:00,10.82,11.05,10.77,10.83,20538800.0,5.9773,6.1043,5.9496,5.9828,20538800.0
2010-05-21 10:30:00,10.82,10.98,10.55,10.95,12875800.0,5.9773,6.0656,5.8281,6.0491,12875800.0
2010-05-21 11:00:00,10.95,11.24,10.94,11.18,12004100.0,6.0491,6.2093,6.0435,6.1761,12004100.0
2010-05-21 11:30:00,11.18,11.3,11.16,11.23,14461600.0,6.1761,6.2424,6.1651,6.2038,14461600.0
2010-05-21 12:00:00,11.23,11.26,11.14,11.22,7576600.0,6.2038,6.2203,6.154,6.1982,7576600.0
2010-05-21 12:30:00,11.22,11.23,11.15,11.2,6394200.0,6.1982,6.2038,6.1596,6.1872,6394200.0
2010-05-21 13:00:00,11.19,11.23,11.09,11.12,7180300.0,6.1817,6.2038,6.1264,6.143,7180300.0
2010-05-21 13:30:00,11.13,11.22,11.12,11.21,5444800.0,6.1485,6.1982,6.143,6.1927,5444800.0
2010-05-21 14:00:00,11.2,11.22,11.07,11.12,6569800.0,6.1872,6.1982,6.1154,6.143,6569800.0
2010-05-21 14:30:00,11.12,11.15,11.01,11.05,7763200.0,6.143,6.1596,6.0822,6.1043,7763200.0
2010-05-21 15:00:00,11.05,11.12,11.0,11.08,10237600.0,6.1043,6.143,6.0767,6.1209,10237600.0
2010-05-21 15:30:00,11.07,11.27,11.03,11.26,14808600.0,6.1154,6.2259,6.0933,6.2203,14808600.0
2010-05-24 09:30:00,11.3,11.44,11.12,11.17,15940600.0,6.2424,6.3198,6.143,6.1706,15940600.0
2010-05-24 10:00:00,11.18,11.28,11.11,11.26,10017700.0,6.1761,6.2314,6.1375,6.2203,10017700.0
2010-05-24 10:30:00,11.27,11.35,11.2,11.21,8842100.0,6.2259,6.27,6.1872,6.1927,8842100.0
2010-05-24 11:00:00,11.22,11.25,11.15,11.2,5073700.0,6.1982,6.2148,6.1596,6.1872,5073700.0
2010-05-24 11:30:00,11.21,11.27,11.17,11.26,4980800.0,6.1927,6.2259,6.1706,6.2203,4980800.0
2010-05-24 12:00:00,11.26,11.36,11.25,11.31,6567300.0,6.2203,6.2756,6.2148,6.2479,6567300.0
2010-05-24 12:30:00,11.31,11.34,11.27,11.32,2823000.0,6.2479,6.2645,6.2259,6.2535,2823000.0
2010-05-24 13:00:00,11.33,11.35,11.26,11.3,5630800.0,6.259,6.27,6.2203,6.2424,5630800.0
2010-05-24 13:30:00,11.3,11.31,11.21,11.24,3458200.0,6.2424,6.2479,6.1927,6.2093,3458200.0
2010-05-24 14:00:00,11.23,11.25,11.18,11.23,2674500.0,6.2038,6.2148,6.1761,6.2038,2674500.0
2010-05-24 14:30:00,11.23,11.23,11.15,11.17,4371300.0,6.2038,6.2038,6.1596,6.1706,4371300.0
2010-05-24 15:00:00,11.17,11.18,11.11,11.17,5223700.0,6.1706,6.1761,6.1375,6.1706,5223700.0
2010-05-24 15:30:00,11.17,11.19,11.01,11.01,11977900.0,6.1706,6.1817,6.0822,6.0822,11977900.0
2010-05-25 09:30:00,10.47,10.71,10.42,10.6,27549700.0,5.7839,5.9165,5.7563,5.8557,27549700.0
2010-05-25 10:00:00,10.61,10.8,10.6,10.71,13479500.0,5.8612,5.9662,5.8557,5.9165,13479500.0
2010-05-25 10:30:00,10.71,10.74,10.63,10.69,7129800.0,5.9165,5.9331,5.8723,5.9054,7129800.0
2010-05-25 11:00:00,10.68,10.77,10.58,10.75,8682100.0,5.8999,5.9496,5.8447,5.9386,8682100.0
2010-05-25 11:30:00,10.75,10.77,10.69,10.74,7861200.0,5.9386,5.9496,5.9054,5.9331,7861200.0
2010-05-25 12:00:00,10.73,10.83,10.73,10.78,6662700.0,5.9275,5.9828,5.9275,5.9552,6662700.0
2010-05-25 12:30:00,10.78,10.81,10.72,10.76,5972300.0,5.9552,5.9717,5.922,5.9441,5972300.0
2010-05-25 13:00:00,10.76,10.77,10.63,10.69,6128800.0,5.9441,5.9496,5.8723,5.9054,6128800.0
2010-05-25 13:30:00,10.69,10.7,10.62,10.65,5496700.0,5.9054,5.911,5.8668,5.8833,5496700.0
2010-05-25 14:00:00,10.65,10.79,10.61,10.77,5322700.0,5.8833,5.9607,5.8612,5.9496,5322700.0
2010-05-25 14:30:00,10.77,10.94,10.76,10.87,9448500.0,5.9496,6.0435,5.9441,6.0049,9448500.0
2010-05-25 15:00:00,10.86,11.0,10.85,10.96,11901100.0,5.9994,6.0767,5.9938,6.0546,11901100.0
2010-05-25 15:30:00,10.96,11.05,10.94,11.03,15961700.0,6.0546,6.1043,6.0435,6.0933,15961700.0
2010-05-26 09:30:00,11.45,11.79,11.37,11.74,40304000.0,6.3253,6.5131,6.2811,6.4855,40304000.0
2010-05-26 10:00:00,11.74,11.82,11.66,11.69,16410400.0,6.4855,6.5297,6.4413,6.4579,16410400.0
2010-05-26 10:30:00,11.69,11.76,11.63,11.68,10779700.0,6.4579,6.4965,6.4247,6.4523,10779700.0
2010-05-26 11:00:00,11.68,11.72,11.58,11.61,8386500.0,6.4523,6.4744,6.3971,6.4137,8386500.0
2010-05-26 11:30:00,11.6,11.67,11.55,11.61,8198600.0,6.4082,6.4468,6.3805,6.4137,8198600.0
2010-05-26 12:00:00,11.6,11.7,11.6,11.65,3819000.0,6.4082,6.4634,6.4082,6.4358,3819000.0
2010-05-26 12:30:00,11.65,11.71,11.62,11.7,4023600.0,6.4358,6.4689,6.4192,6.4634,4023600.0
2010-05-26 13:00:00,11.7,11.72,11.64,11.68,3452100.0,6.4634,6.4744,6.4302,6.4523,3452100.0
2010-05-26 13:30:00,11.68,11.75,11.67,11.72,3816400.0,6.4523,6.491,6.4468,6.4744,3816400.0
2010-05-26 14:00:00,11.71,11.74,11.6,11.65,5589400.0,6.4689,6.4855,6.4082,6.4358,5589400.0
2010-05-26 14:30:00,11.65,11.67,11.51,11.59,7559300.0,6.4358,6.4468,6.3584,6.4026,7559300.0
2010-05-26 15:00:00,11.59,11.64,11.35,11.42,11143200.0,6.4026,6.4302,6.27,6.3087,11143200.0
2010-05-26 15:30:00,11.42,11.48,11.36,11.4,14962700.0,6.3087,6.3419,6.2756,6.2977,14962700.0
2010-05-27 09:30:00,11.85,11.88,11.66,11.75,15040700.0,6.5463,6.5628,6.4413,6.491,15040700.0
2010-05-27 10:00:00,11.76,11.79,11.7,11.77,6726100.0,6.4965,6.5131,6.4634,6.5021,6726100.0
2010-05-27 10:30:00,11.77,11.8,11.74,11.76,5861100.0,6.5021,6.5186,6.4855,6.4965,5861100.0
2010-05-27 11:00:00,11.76,11.78,11.72,11.77,6863200.0,6.4965,6.5076,6.4744,6.5021,6863200.0
2010-05-27 11:30:00,11.77,11.78,11.73,11.76,3808700.0,6.5021,6.5076,6.48,6.4965,3808700.0
2010-05-27 12:00:00,11.76,11.78,11.72,11.75,3516600.0,6.4965,6.5076,6.4744,6.491,3516600.0
2010-05-27 12:30:00,11.74,11.84,11.74,11.81,4894900.0,6.4855,6.5407,6.4855,6.5242,4894900.0
2010-05-27 13:00:00,11.79,11.84,11.74,11.82,4218800.0,6.5131,6.5407,6.4855,6.5297,4218800.0
2010-05-27 13:30:00,11.82,11.84,11.8,11.82,2963300.0,6.5297,6.5407,6.5186,6.5297,2963300.0
2010-05-27 14:00:00,11.82,11.95,11.81,11.93,7159000.0,6.5297,6.6015,6.5242,6.5905,7159000.0
2010-05-27 14:30:00,11.93,11.96,11.8,11.89,5587800.0,6.5905,6.607,6.5186,6.5684,5587800.0
2010-05-27 15:00:00,11.89,11.95,11.88,11.91,4415600.0,6.5684,6.6015,6.5628,6.5794,4415600.0
2010-05-27 15:30:00,11.91,12.0,11.89,12.0,12426100.0,6.5794,6.6291,6.5684,6.6291,12426100.0
2010-05-28 09:30:00,12.05,12.08,11.86,11.99,11147600.0,6.6567,6.6733,6.5518,6.6236,11147600.0
2010-05-28 10:00:00,11.98,12.04,11.95,11.98,5432400.0,6.6181,6.6512,6.6015,6.6181,5432400.0
2010-05-28 10:30:00,11.98,12.0,11.83,11.87,5844100.0,6.6181,6.6291,6.5352,6.5573,5844100.0
2010-05-28 11:00:00,11.87,11.91,11.7,11.74,7237500.0,6.5573,6.5794,6.4634,6.4855,7237500.0
2010-05-28 11:30:00,11.74,11.8,11.72,11.79,3409200.0,6.4855,6.5186,6.4744,6.5131,3409200.0
2010-05-28 12:00:00,11.79,11.82,11.76,11.81,2867900.0,6.5131,6.5297,6.4965,6.5242,2867900.0
2010-05-28 12:30:00,11.81,11.82,11.62,11.72,8245800.0,6.5242,6.5297,6.4192,6.4744,8245800.0
2010-05-28 13:00:00,11.72,11.76,11.7,11.73,2889800.0,6.4744,6.4965,6.4634,6.48,2889800.0
2010-05-28 13:30:00,11.74,11.76,11.68,11.68,3394800.0,6.4855,6.4965,6.4523,6.4523,3394800.0
2010-05-28 14:00:00,11.68,11.7,11.62,11.69,4611600.0,6.4523,6.4634,6.4192,6.4579,4611600.0
2010-05-28 14:30:00,11.69,11.79,11.67,11.72,3994700.0,6.4579,6.5131,6.4468,6.4744,3994700.0
2010-05-28 15:00:00,11.71,11.8,11.7,11.8,4342500.0,6.4689,6.5186,6.4634,6.5186,4342500.0
2010-05-28 15:30:00,11.8,11.85,11.72,11.73,10164900.0,6.5186,6.5463,6.4744,6.48,10164900.0
2010-06-01 09:30:00,11.5,11.72,11.45,11.61,11640000.0,6.3529,6.4744,6.3253,6.4137,11640000.0
2010-06-01 10:00:00,11.61,11.88,11.61,11.83,10883000.0,6.4137,6.5628,6.4137,6.5352,10883000.0
2010-06-01 10:30:00,11.84,11.87,11.73,11.74,6192100.0,6.5407,6.5573,6.48,6.4855,6192100.0
2010-06-01 11:00:00,11.74,11.76,11.63,11.72,5312200.0,6.4855,6.4965,6.4247,6.4744,5312200.0
2010-06-01 11:30:00,11.71,11.72,11.38,11.51,5900000.0,6.4689,6.4744,6.2866,6.3584,5900000.0
2010-06-01 12:00:00,11.51,11.62,11.5,11.62,4898200.0,6.3584,6.4192,6.3529,6.4192,4898200.0
2010-06-01 12:30:00,11.61,11.69,11.57,11.57,3279100.0,6.4137,6.4579,6.3916,6.3916,3279100.0
2010-06-01 13:00:00,11.57,11.73,11.57,11.7,3359100.0,6.3916,6.48,6.3916,6.4634,3359100.0
2010-06-01 13:30:00,11.7,11.72,11.63,11.63,3973300.0,6.4634,6.4744,6.4247,6.4247,3973300.0
2010-06-01 14:00:00,11.62,11.64,11.53,11.61,5267400.0,6.4192,6.4302,6.3695,6.4137,5267400.0
2010-06-01 14:30:00,11.62,11.67,11.58,11.63,3766000.0,6.4192,6.4468,6.3971,6.4247,3766000.0
2010-06-01 15:00:00,11.63,11.64,11.5,11.53,4501200.0,6.4247,6.4302,6.3529,6.3695,4501200.0
2010-06-01 15:30:00,11.53,11.58,11.4,11.4,9052700.0,6.3695,6.3971,6.2977,6.2977,9052700.0
2010-06-02 09:30:00,11.68,11.68,11.41,11.57,10076500.0,6.4523,6.4523,6.3032,6.3916,10076500.0
2010-06-02 10:00:00,11.57,11.63,11.51,11.51,6936700.0,6.3916,6.4247,6.3584,6.3584,6936700.0
2010-06-02 10:30:00,11.52,11.55,11.47,11.53,6104900.0,6.364,6.3805,6.3363,6.3695,6104900.0
2010-06-02 11:00:00,11.53,11.6,11.52,11.54,4277100.0,6.3695,6.4082,6.364,6.375,4277100.0
2010-06-02 11:30:00,11.54,11.59,11.51,11.56,3087200.0,6.375,6.4026,6.3584,6.3861,3087200.0
2010-06-02 12:00:00,11.56,11.81,11.56,11.81,15828900.0,6.3861,6.5242,6.3861,6.5242,15828900.0
2010-06-02 12:30:00,11.81,11.84,11.78,11.82,3425100.0,6.5242,6.5407,6.5076,6.5297,3425100.0
2010-06-02 13:00:00,11.83,11.84,11.73,11.76,3710500.0,6.5352,6.5407,6.48,6.4965,3710500.0
2010-06-02 13:30:00,11.76,11.79,11.68,11.7,3267900.0,6.4965,6.5131,6.4523,6.4634,3267900.0
2010-06-02 14:00:00,11.7,11.74,11.65,11.67,4315800.0,6.4634,6.4855,6.4358,6.4468,4315800.0
2010-06-02 14:30:00,11.67,11.82,11.64,11.81,5621200.0,6.4468,6.5297,6.4302,6.5242,5621200.0
2010-06-02 15:00:00,11.82,11.84,11.79,11.84,6197200.0,6.5297,6.5407,6.5131,6.5407,6197200.0
2010-06-02 15:30:00,11.84,11.87,11.8,11.85,10860300.0,6.5407,6.5573,6.5186,6.5463,10860300.0
2010-06-03 09:30:00,12.01,12.15,11.98,12.08,14745500.0,6.6346,6.712,6.6181,6.6733,14745500.0
2010-06-03 10:00:00,12.08,12.1,11.95,11.96,8014100.0,6.6733,6.6844,6.6015,6.607,8014100.0
2010-06-03 10:30:00,11.96,12.08,11.9,12.02,7872900.0,6.607,6.6733,6.5739,6.6402,7872900.0
2010-06-03 11:00:00,12.03,12.08,11.96,11.96,4536600.0,6.6457,6.6733,6.607,6.607,4536600.0
2010-06-03 11:30:00,11.97,12.06,11.97,12.04,4044300.0,6.6125,6.6623,6.6125,6.6512,4044300.0
2010-06-03 12:00:00,12.04,12.06,11.85,11.85,6369300.0,6.6512,6.6623,6.5463,6.5463,6369300.0
2010-06-03 12:30:00,11.85,11.93,11.81,11.87,4650500.0,6.5463,6.5905,6.5242,6.5573,4650500.0
2010-06-03 13:00:00,11.86,11.9,11.82,11.85,3204500.0,6.5518,6.5739,6.5297,6.5463,3204500.0
2010-06-03 13:30:00,11.85,11.92,11.83,11.88,2520800.0,6.5463,6.5849,6.5352,6.5628,2520800.0
2010-06-03 14:00:00,11.89,11.97,11.86,11.93,3238400.0,6.5684,6.6125,6.5518,6.5905,3238400.0
2010-06-03 14:30:00,11.92,11.99,11.92,11.95,3470500.0,6.5849,6.6236,6.5849,6.6015,3470500.0
2010-06-03 15:00:00,11.96,12.08,11.86,11.98,4992900.0,6.607,6.6733,6.5518,6.6181,4992900.0
2010-06-03 15:30:00,11.98,12.01,11.93,11.96,9657000.0,6.6181,6.6346,6.5905,6.607,9657000.0
2010-06-04 09:30:00,11.7,11.85,11.63,11.79,10729300.0,6.4634,6.5463,6.4247,6.5131,10729300.0
2010-06-04 10:00:00,11.78,11.88,11.73,11.86,6722300.0,6.5076,6.5628,6.48,6.5518,6722300.0
2010-06-04 10:30:00,11.85,11.88,11.76,11.77,4520600.0,6.5463,6.5628,6.4965,6.5021,4520600.0
2010-06-04 11:00:00,11.77,11.8,11.66,11.69,4133300.0,6.5021,6.5186,6.4413,6.4579,4133300.0
2010-06-04 11:30:00,11.68,11.75,11.65,11.67,4165200.0,6.4523,6.491,6.4358,6.4468,4165200.0
2010-06-04 12:00:00,11.66,11.67,11.6,11.64,4830700.0,6.4413,6.4468,6.4082,6.4302,4830700.0
2010-06-04 12:30:00,11.64,11.65,11.59,11.63,3263200.0,6.4302,6.4358,6.4026,6.4247,3263200.0
2010-06-04 13:00:00,11.62,11.63,11.54,11.58,4297500.0,6.4192,6.4247,6.375,6.3971,4297500.0
2010-06-04 13:30:00,11.57,11.59,11.52,11.56,3658700.0,6.3916,6.4026,6.364,6.3861,3658700.0
2010-06-04 14:00:00,11.56,11.74,11.52,11.54,4655800.0,6.3861,6.4855,6.364,6.375,4655800.0
2010-06-04 14:30:00,11.54,11.58,11.42,11.45,8494700.0,6.375,6.3971,6.3087,6.3253,8494700.0
2010-06-04 15:00:00,11.45,11.52,11.42,11.42,7153200.0,6.3253,6.364,6.3087,6.3087,7153200.0
2010-06-04 15:30:00,11.43,11.51,11.39,11.5,12219700.0,6.3142,6.3584,6.2921,6.3529,12219700.0
2010-06-07 09:30:00,11.46,11.5,11.16,11.43,11065000.0,6.3308,6.3529,6.1651,6.3142,11065000.0
2010-06-07 10:00:00,11.43,11.49,11.34,11.35,6097100.0,6.3142,6.3474,6.2645,6.27,6097100.0
2010-06-07 10:30:00,11.36,11.36,11.06,11.09,7538700.0,6.2756,6.2756,6.1098,6.1264,7538700.0
2010-06-07 11:00:00,11.09,11.17,11.06,11.1,7240300.0,6.1264,6.1706,6.1098,6.1319,7240300.0
2010-06-07 11:30:00,11.1,11.23,11.1,11.16,4619600.0,6.1319,6.2038,6.1319,6.1651,4619600.0
2010-06-07 12:00:00,11.16,11.29,11.15,11.16,3610300.0,6.1651,6.2369,6.1596,6.1651,3610300.0
2010-06-07 12:30:00,11.15,11.3,11.15,11.27,3035200.0,6.1596,6.2424,6.1596,6.2259,3035200.0
2010-06-07 13:00:00,11.27,11.28,11.22,11.27,2120700.0,6.2259,6.2314,6.1982,6.2259,2120700.0
2010-06-07 13:30:00,11.27,11.29,11.16,11.18,2524500.0,6.2259,6.2369,6.1651,6.1761,2524500.0
2010-06-07 14:00:00,11.18,11.21,11.15,11.21,2358400.0,6.1761,6.1927,6.1596,6.1927,2358400.0
2010-06-07 14:30:00,11.21,11.22,11.1,11.17,5896100.0,6.1927,6.1982,6.1319,6.1706,5896100.0
2010-06-07 15:00:00,11.17,11.22,11.09,11.11,6379300.0,6.1706,6.1982,6.1264,6.1375,6379300.0
2010-06-07 15:30:00,11.11,11.15,11.07,11.09,9984800.0,6.1375,6.1596,6.1154,6.1264,9984800.0
2010-06-08 09:30:00,11.14,11.37,11.05,11.12,9693300.0,6.154,6.2811,6.1043,6.143,9693300.0
2010-06-08 10:00:00,11.12,11.27,11.06,11.11,5760900.0,6.143,6.2259,6.1098,6.1375,5760900.0
2010-06-08 10:30:00,11.11,11.13,10.92,11.03,7625800.0,6.1375,6.1485,6.0325,6.0933,7625800.0
2010-06-08 11:00:00,11.01,11.11,10.89,11.04,7581600.0,6.0822,6.1375,6.0159,6.0988,7581600.0
2010-06-08 11:30:00,11.04,11.21,11.02,11.15,6325900.0,6.0988,6.1927,6.0877,6.1596,6325900.0
2010-06-08 12:00:00,11.15,11.19,11.07,11.08,3001500.0,6.1596,6.1817,6.1154,6.1209,3001500.0
2010-06-08 12:30:00,11.08,11.19,11.07,11.18,2416200.0,6.1209,6.1817,6.1154,6.1761,2416200.0
2010-06-08 13:00:00,11.18,11.2,11.06,11.09,2992700.0,6.1761,6.1872,6.1098,6.1264,2992700.0
2010-06-08 13:30:00,11.08,11.1,10.96,11.02,4414600.0,6.1209,6.1319,6.0546,6.0877,4414600.0
2010-06-08 14:00:00,11.02,11.12,10.98,11.1,5657500.0,6.0877,6.143,6.0656,6.1319,5657500.0
2010-06-08 14:30:00,11.1,11.18,11.07,11.08,5576600.0,6.1319,6.1761,6.1154,6.1209,5576600.0
2010-06-08 15:00:00,11.08,11.17,11.03,11.15,6679300.0,6.1209,6.1706,6.0933,6.1596,6679300.0
2010-06-08 15:30:00,11.16,11.25,11.15,11.23,11019100.0,6.1651,6.2148,6.1596,6.2038,11019100.0
2010-06-09 09:30:00,11.36,11.37,11.25,11.26,6549800.0,6.2756,6.2811,6.2148,6.2203,6549800.0
2010-06-09 10:00:00,11.26,11.3,11.16,11.27,7025300.0,6.2203,6.2424,6.1651,6.2259,7025300.0
2010-06-09 10:30:00,11.26,11.35,11.18,11.33,5904900.0,6.2203,6.27,6.1761,6.259,5904900.0
2010-06-09 11:00:00,11.33,11.4,11.3,11.37,6772700.0,6.259,6.2977,6.2424,6.2811,6772700.0
2010-06-09 11:30:00,11.37,11.39,11.28,11.28,4608300.0,6.2811,6.2921,6.2314,6.2314,4608300.0
2010-06-09 12:00:00,11.29,11.34,11.25,11.32,2666500.0,6.2369,6.2645,6.2148,6.2535,2666500.0
2010-06-09 12:30:00,11.32,11.35,11.28,11.31,4230500.0,6.2535,6.27,6.2314,6.2479,4230500.0
2010-06-09 13:00:00,11.31,11.35,11.26,11.32,2446100.0,6.2479,6.27,6.2203,6.2535,2446100.0
2010-06-09 13:30:00,11.32,11.32,11.27,11.3,3187200.0,6.2535,6.2535,6.2259,6.2424,3187200.0
2010-06-09 14:00:00,11.31,11.33,11.22,11.32,4966600.0,6.2479,6.259,6.1982,6.2535,4966600.0
2010-06-09 14:30:00,11.32,11.34,11.15,11.17,4421800.0,6.2535,6.2645,6.1596,6.1706,4421800.0
2010-06-09 15:00:00,11.17,11.19,11.0,11.13,9334500.0,6.1706,6.1817,6.0767,6.1485,9334500.0
2010-06-09 15:30:00,11.12,11.13,11.0,11.03,10010600.0,6.143,6.1485,6.0767,6.0933,10010600.0
2010-06-10 09:30:00,11.22,11.35,11.2,11.3,7186700.0,6.1982,6.27,6.1872,6.2424,7186700.0
2010-06-10 10:00:00,11.3,11.34,11.2,11.24,5659400.0,6.2424,6.2645,6.1872,6.2093,5659400.0
2010-06-10 10:30:00,11.24,11.28,11.21,11.25,4234800.0,6.2093,6.2314,6.1927,6.2148,4234800.0
2010-06-10 11:00:00,11.25,11.3,11.24,11.28,4223600.0,6.2148,6.2424,6.2093,6.2314,4223600.0
2010-06-10 11:30:00,11.28,11.29,11.21,11.24,3651100.0,6.2314,6.2369,6.1927,6.2093,3651100.0
2010-06-10 12:00:00,11.24,11.25,11.13,11.2,4284600.0,6.2093,6.2148,6.1485,6.1872,4284600.0
2010-06-10 12:30:00,11.19,11.22,11.1,11.17,3788400.0,6.1817,6.1982,6.1319,6.1706,3788400.0
2010-06-10 13:00:00,11.16,11.22,11.11,11.2,3142000.0,6.1651,6.1982,6.1375,6.1872,3142000.0
2010-06-10 13:30:00,11.2,11.26,11.2,11.23,3061500.0,6.1872,6.2203,6.1872,6.2038,3061500.0
2010-06-10 14:00:00,11.23,11.25,11.18,11.23,2265800.0,6.2038,6.2148,6.1761,6.2038,2265800.0
2010-06-10 14:30:00,11.23,11.34,11.23,11.29,4305400.0,6.2038,6.2645,6.2038,6.2369,4305400.0
2010-06-10 15:00:00,11.3,11.4,11.27,11.36,6429400.0,6.2424,6.2977,6.2259,6.2756,6429400.0
2010-06-10 15:30:00,11.35,11.4,11.34,11.4,9790100.0,6.27,6.2977,6.2645,6.2977,9790100.0
2010-06-11 09:30:00,11.22,11.38,11.21,11.34,7698200.0,6.1982,6.2866,6.1927,6.2645,7698200.0
2010-06-11 10:00:00,11.35,11.47,11.3,11.4,6485700.0,6.27,6.3363,6.2424,6.2977,6485700.0
2010-06-11 10:30:00,11.39,11.43,11.34,11.34,3417600.0,6.2921,6.3142,6.2645,6.2645,3417600.0
2010-06-11 11:00:00,11.35,11.36,11.27,11.32,4028900.0,6.27,6.2756,6.2259,6.2535,4028900.0
2010-06-11 11:30:00,11.32,11.39,11.3,11.39,3169100.0,6.2535,6.2921,6.2424,6.2921,3169100.0
2010-06-11 12:00:00,11.39,11.4,11.33,11.34,2356800.0,6.2921,6.2977,6.259,6.2645,2356800.0
2010-06-11 12:30:00,11.34,11.39,11.31,11.35,1872700.0,6.2645,6.2921,6.2479,6.27,1872700.0
2010-06-11 13:00:00,11.35,11.4,11.34,11.38,2024800.0,6.27,6.2977,6.2645,6.2866,2024800.0
2010-06-11 13:30:00,11.38,11.39,11.3,11.3,2147200.0,6.2866,6.2921,6.2424,6.2424,2147200.0
2010-06-11 14:00:00,11.3,11.33,11.25,11.28,2249300.0,6.2424,6.259,6.2148,6.2314,2249300.0
2010-06-11 14:30:00,11.28,11.33,11.26,11.31,2164200.0,6.2314,6.259,6.2203,6.2479,2164200.0
2010-06-11 15:00:00,11.31,11.36,11.28,11.33,2708000.0,6.2479,6.2756,6.2314,6.259,2708000.0
2010-06-11 15:30:00,11.33,11.43,11.32,11.4,7720500.0,6.259,6.3142,6.2535,6.2977,7720500.0
2010-06-14 09:30:00,11.48,11.55,11.45,11.52,7553800.0,6.3419,6.3805,6.3253,6.364,7553800.0
2010-06-14 10:00:00,11.52,11.65,11.51,11.61,7967700.0,6.364,6.4358,6.3584,6.4137,7967700.0
2010-06-14 10:30:00,11.61,11.63,11.57,11.61,4050100.0,6.4137,6.4247,6.3916,6.4137,4050100.0
2010-06-14 11:00:00,11.61,11.72,11.5,11.66,6165900.0,6.4137,6.4744,6.3529,6.4413,6165900.0
2010-06-14 11:30:00,11.66,11.67,11.6,11.6,3917000.0,6.4413,6.4468,6.4082,6.4082,3917000.0
2010-06-14 12:00:00,11.6,11.64,11.57,11.59,2666800.0,6.4082,6.4302,6.3916,6.4026,2666800.0
2010-06-14 12:30:00,11.6,11.63,11.57,11.57,2469600.0,6.4082,6.4247,6.3916,6.3916,2469600.0
2010-06-14 13:00:00,11.58,11.61,11.51,11.55,3246000.0,6.3971,6.4137,6.3584,6.3805,3246000.0
2010-06-14 13:30:00,11.56,11.61,11.52,11.52,2056300.0,6.3861,6.4137,6.364,6.364,2056300.0
2010-06-14 14:00:00,11.52,11.55,11.45,11.52,4081600.0,6.364,6.3805,6.3253,6.364,4081600.0
2010-06-14 14:30:00,11.52,11.55,11.47,11.54,2223100.0,6.364,6.3805,6.3363,6.375,2223100.0
2010-06-14 15:00:00,11.54,11.56,11.49,11.51,2978400.0,6.375,6.3861,6.3474,6.3584,2978400.0
2010-06-14 15:30:00,11.52,11.52,11.4,11.45,7145400.0,6.364,6.364,6.2977,6.3253,7145400.0
2010-06-15 09:30:00,11.54,11.65,11.52,11.6,6104600.0,6.375,6.4358,6.364,6.4082,6104600.0
2010-06-15 10:00:00,11.6,11.6,11.52,11.56,4877200.0,6.4082,6.4082,6.364,6.3861,4877200.0
2010-06-15 10:30:00,11.56,11.6,11.52,11.59,3749900.0,6.3861,6.4082,6.364,6.4026,3749900.0
2010-06-15 11:00:00,11.59,11.6,11.57,11.58,2683900.0,6.4026,6.4082,6.3916,6.3971,2683900.0
2010-06-15 11:30:00,11.58,11.6,11.55,11.6,1443600.0,6.3971,6.4082,6.3805,6.4082,1443600.0
2010-06-15 12:00:00,11.59,11.62,11.57,11.57,1700400.0,6.4026,6.4192,6.3916,6.3916,1700400.0
2010-06-15 12:30:00,11.57,11.6,11.54,11.59,2101400.0,6.3916,6.4082,6.375,6.4026,2101400.0
2010-06-15 13:00:00,11.58,11.61,11.55,11.59,2752000.0,6.3971,6.4137,6.3805,6.4026,2752000.0
2010-06-15 13:30:00,11.59,11.64,11.58,11.64,2899500.0,6.4026,6.4302,6.3971,6.4302,2899500.0
2010-06-15 14:00:00,11.63,11.73,11.63,11.7,4781600.0,6.4247,6.48,6.4247,6.4634,4781600.0
2010-06-15 14:30:00,11.7,11.72,11.68,11.7,2740100.0,6.4634,6.4744,6.4523,6.4634,2740100.0
2010-06-15 15:00:00,11.71,11.74,11.68,11.73,4036100.0,6.4689,6.4855,6.4523,6.48,4036100.0
2010-06-15 15:30:00,11.74,11.76,11.7,11.71,8590100.0,6.4855,6.4965,6.4634,6.4689,8590100.0
2010-06-16 09:30:00,11.65,11.66,11.56,11.59,6585500.0,6.4358,6.4413,6.3861,6.4026,6585500.0
2010-06-16 10:00:00,11.59,11.6,11.54,11.57,3413500.0,6.4026,6.4082,6.375,6.3916,3413500.0
2010-06-16 10:30:00,11.57,11.57,11.5,11.52,4630000.0,6.3916,6.3916,6.3529,6.364,4630000.0
2010-06-16 11:00:00,11.53,11.66,11.5,11.65,4312000.0,6.3695,6.4413,6.3529,6.4358,4312000.0
2010-06-16 11:30:00,11.66,11.66,11.61,11.63,3852100.0,6.4413,6.4413,6.4137,6.4247,3852100.0
2010-06-16 12:00:00,11.64,11.69,11.63,11.67,3030200.0,6.4302,6.4579,6.4247,6.4468,3030200.0
2010-06-16 12:30:00,11.66,11.67,11.63,11.67,2046500.0,6.4413,6.4468,6.4247,6.4468,2046500.0
2010-06-16 13:00:00,11.67,11.68,11.64,11.67,3470800.0,6.4468,6.4523,6.4302,6.4468,3470800.0
2010-06-16 13:30:00,11.66,11.75,11.64,11.75,5447800.0,6.4413,6.491,6.4302,6.491,5447800.0
2010-06-16 14:00:00,11.74,11.77,11.69,11.71,4148200.0,6.4855,6.5021,6.4579,6.4689,4148200.0
2010-06-16 14:30:00,11.72,11.75,11.67,11.68,3899300.0,6.4744,6.491,6.4468,6.4523,3899300.0
2010-06-16 15:00:00,11.67,11.7,11.55,11.58,5270100.0,6.4468,6.4634,6.3805,6.3971,5270100.0
2010-06-16 15:30:00,11.57,11.64,11.56,11.62,8674000.0,6.3916,6.4302,6.3861,6.4192,8674000.0
2010-06-17 09:30:00,11.61,11.67,11.45,11.51,9055800.0,6.4137,6.4468,6.3253,6.3584,9055800.0
2010-06-17 10:00:00,11.51,11.54,11.34,11.38,11818500.0,6.3584,6.375,6.2645,6.2866,11818500.0
2010-06-17 10:30:00,11.38,11.48,11.33,11.44,7867400.0,6.2866,6.3419,6.259,6.3198,7867400.0
2010-06-17 11:00:00,11.45,11.5,11.39,11.48,4493700.0,6.3253,6.3529,6.2921,6.3419,4493700.0
2010-06-17 11:30:00,11.49,11.53,11.43,11.49,2921200.0,6.3474,6.3695,6.3142,6.3474,2921200.0
2010-06-17 12:00:00,11.49,11.49,11.42,11.44,2267200.0,6.3474,6.3474,6.3087,6.3198,2267200.0
2010-06-17 12:30:00,11.43,11.47,11.4,11.47,1883700.0,6.3142,6.3363,6.2977,6.3363,1883700.0
2010-06-17 13:00:00,11.47,11.53,11.42,11.52,3845800.0,6.3363,6.3695,6.3087,6.364,3845800.0
2010-06-17 13:30:00,11.52,11.53,11.47,11.52,3350200.0,6.364,6.3695,6.3363,6.364,3350200.0
2010-06-17 14:00:00,11.52,11.54,11.4,11.48,3193800.0,6.364,6.375,6.2977,6.3419,3193800.0
2010-06-17 14:30:00,11.48,11.51,11.41,11.45,2483000.0,6.3419,6.3584,6.3032,6.3253,2483000.0
2010-06-17 15:00:00,11.45,11.47,11.4,11.42,3655000.0,6.3253,6.3363,6.2977,6.3087,3655000.0
2010-06-17 15:30:00,11.42,11.51,11.42,11.48,7111200.0,6.3087,6.3584,6.3087,6.3419,7111200.0
2010-06-18 09:30:00,11.56,11.58,11.49,11.52,9364200.0,6.3861,6.3971,6.3474,6.364,9364200.0
2010-06-18 10:00:00,11.52,11.57,11.5,11.55,3769800.0,6.364,6.3916,6.3529,6.3805,3769800.0
2010-06-18 10:30:00,11.55,11.58,11.53,11.56,3335700.0,6.3805,6.3971,6.3695,6.3861,3335700.0
2010-06-18 11:00:00,11.56,11.61,11.56,11.61,3924300.0,6.3861,6.4137,6.3861,6.4137,3924300.0
2010-06-18 11:30:00,11.6,11.62,11.57,11.6,3132300.0,6.4082,6.4192,6.3916,6.4082,3132300.0
2010-06-18 12:00:00,11.59,11.61,11.46,11.47,3263900.0,6.4026,6.4137,6.3308,6.3363,3263900.0
2010-06-18 12:30:00,11.46,11.47,11.41,11.45,3179300.0,6.3308,6.3363,6.3032,6.3253,3179300.0
2010-06-18 13:00:00,11.45,11.48,11.44,11.45,1641900.0,6.3253,6.3419,6.3198,6.3253,1641900.0
2010-06-18 13:30:00,11.45,11.47,11.41,11.44,2910000.0,6.3253,6.3363,6.3032,6.3198,2910000.0
2010-06-18 14:00:00,11.43,11.48,11.43,11.48,1571000.0,6.3142,6.3419,6.3142,6.3419,1571000.0
2010-06-18 14:30:00,11.47,11.48,11.43,11.44,1789100.0,6.3363,6.3419,6.3142,6.3198,1789100.0
2010-06-18 15:00:00,11.44,11.44,11.4,11.43,2915100.0,6.3198,6.3198,6.2977,6.3142,2915100.0
2010-06-18 15:30:00,11.43,11.45,11.4,11.45,6515300.0,6.3142,6.3253,6.2977,6.3253,6515300.0
2010-06-21 09:30:00,11.68,11.71,11.56,11.62,9581900.0,6.4523,6.4689,6.3861,6.4192,9581900.0
2010-06-21 10:00:00,11.63,11.7,11.62,11.67,6104600.0,6.4247,6.4634,6.4192,6.4468,6104600.0
2010-06-21 10:30:00,11.66,11.73,11.66,11.7,5324300.0,6.4413,6.48,6.4413,6.4634,5324300.0
2010-06-21 11:00:00,11.7,11.73,11.68,11.72,3734600.0,6.4634,6.48,6.4523,6.4744,3734600.0
2010-06-21 11:30:00,11.72,11.73,11.7,11.71,2614100.0,6.4744,6.48,6.4634,6.4689,2614100.0
2010-06-21 12:00:00,11.72,11.74,11.67,11.68,3228900.0,6.4744,6.4855,6.4468,6.4523,3228900.0
2010-06-21 12:30:00,11.67,11.71,11.66,11.7,4262400.0,6.4468,6.4689,6.4413,6.4634,4262400.0
2010-06-21 13:00:00,11.7,11.72,11.67,11.69,2746900.0,6.4634,6.4744,6.4468,6.4579,2746900.0
2010-06-21 13:30:00,11.69,11.75,11.68,11.69,3735400.0,6.4579,6.491,6.4523,6.4579,3735400.0
2010-06-21 14:00:00,11.69,11.8,11.68,11.74,5025700.0,6.4579,6.5186,6.4523,6.4855,5025700.0
2010-06-21 14:30:00,11.74,11.76,11.61,11.65,4401400.0,6.4855,6.4965,6.4137,6.4358,4401400.0
2010-06-21 15:00:00,11.64,11.65,11.53,11.56,6360300.0,6.4302,6.4358,6.3695,6.3861,6360300.0
2010-06-21 15:30:00,11.56,11.58,11.5,11.54,8956900.0,6.3861,6.3971,6.3529,6.375,8956900.0
2010-06-22 09:30:00,11.54,11.6,11.46,11.51,6061200.0,6.375,6.4082,6.3308,6.3584,6061200.0
2010-06-22 10:00:00,11.51,11.52,11.4,11.46,6076200.0,6.3584,6.364,6.2977,6.3308,6076200.0
2010-06-22 10:30:00,11.46,11.46,11.38,11.4,5253400.0,6.3308,6.3308,6.2866,6.2977,5253400.0
2010-06-22 11:00:00,11.41,11.44,11.36,11.43,4227200.0,6.3032,6.3198,6.2756,6.3142,4227200.0
2010-06-22 11:30:00,11.43,11.49,11.42,11.44,2899900.0,6.3142,6.3474,6.3087,6.3198,2899900.0
2010-06-22 12:00:00,11.44,11.44,11.4,11.4,2547300.0,6.3198,6.3198,6.2977,6.2977,2547300.0
2010-06-22 12:30:00,11.4,11.43,11.4,11.41,3949900.0,6.2977,6.3142,6.2977,6.3032,3949900.0
2010-06-22 13:00:00,11.41,11.44,11.38,11.4,3288700.0,6.3032,6.3198,6.2866,6.2977,3288700.0
2010-06-22 13:30:00,11.4,11.43,11.39,11.39,3694700.0,6.2977,6.3142,6.2921,6.2921,3694700.0
2010-06-22 14:00:00,11.39,11.41,11.35,11.37,5647100.0,6.2921,6.3032,6.27,6.2811,5647100.0
2010-06-22 14:30:00,11.37,11.39,11.24,11.27,8063800.0,6.2811,6.2921,6.2093,6.2259,8063800.0
2010-06-22 15:00:00,11.27,11.32,11.22,11.24,7730700.0,6.2259,6.2535,6.1982,6.2093,7730700.0
2010-06-22 15:30:00,11.25,11.25,11.18,11.21,12214700.0,6.2148,6.2148,6.1761,6.1927,12214700.0
2010-06-23 09:30:00,11.23,11.28,11.12,11.24,5805600.0,6.2038,6.2314,6.143,6.2093,5805600.0
2010-06-23 10:00:00,11.24,11.28,11.0,11.02,12234300.0,6.2093,6.2314,6.0767,6.0877,12234300.0
2010-06-23 10:30:00,11.02,11.11,11.01,11.07,5188300.0,6.0877,6.1375,6.0822,6.1154,5188300.0
2010-06-23 11:00:00,11.07,11.09,11.01,11.05,3820300.0,6.1154,6.1264,6.0822,6.1043,3820300.0
2010-06-23 11:30:00,11.05,11.06,11.01,11.03,3874400.0,6.1043,6.1098,6.0822,6.0933,3874400.0
2010-06-23 12:00:00,11.04,11.06,11.02,11.02,2268800.0,6.0988,6.1098,6.0877,6.0877,2268800.0
2010-06-23 12:30:00,11.02,11.06,11.02,11.05,3357800.0,6.0877,6.1098,6.0877,6.1043,3357800.0
2010-06-23 13:00:00,11.05,11.11,11.05,11.1,3645600.0,6.1043,6.1375,6.1043,6.1319,3645600.0
2010-06-23 13:30:00,11.09,11.12,11.03,11.11,3642200.0,6.1264,6.143,6.0933,6.1375,3642200.0
2010-06-23 14:00:00,11.11,11.12,11.04,11.09,4827500.0,6.1375,6.143,6.0988,6.1264,4827500.0
2010-06-23 14:30:00,11.09,11.17,11.04,11.06,11561800.0,6.1264,6.1706,6.0988,6.1098,11561800.0
2010-06-23 15:00:00,11.06,11.09,11.01,11.06,7750600.0,6.1098,6.1264,6.0822,6.1098,7750600.0
2010-06-23 15:30:00,11.07,11.09,11.02,11.04,11370700.0,6.1154,6.1264,6.0877,6.0988,11370700.0
2010-06-24 09:30:00,10.99,11.03,10.72,10.76,11077400.0,6.0712,6.0933,5.922,5.9441,11077400.0
2010-06-24 10:00:00,10.76,10.88,10.75,10.83,5677000.0,5.9441,6.0104,5.9386,5.9828,5677000.0
2010-06-24 10:30:00,10.83,10.84,10.7,10.72,7915900.0,5.9828,5.9883,5.911,5.922,7915900.0
2010-06-24 11:00:00,10.72,10.77,10.64,10.74,7964700.0,5.922,5.9496,5.8778,5.9331,7964700.0
2010-06-24 11:30:00,10.74,10.84,10.72,10.79,4447000.0,5.9331,5.9883,5.922,5.9607,4447000.0
2010-06-24 12:00:00,10.79,10.85,10.79,10.82,3037100.0,5.9607,5.9938,5.9607,5.9773,3037100.0
2010-06-24 12:30:00,10.82,10.82,10.75,10.81,3344200.0,5.9773,5.9773,5.9386,5.9717,3344200.0
2010-06-24 13:00:00,10.82,10.88,10.78,10.85,3380600.0,5.9773,6.0104,5.9552,5.9938,3380600.0
2010-06-24 13:30:00,10.84,10.9,10.82,10.89,2928200.0,5.9883,6.0215,5.9773,6.0159,2928200.0
2010-06-24 14:00:00,10.89,10.89,10.81,10.82,2726200.0,6.0159,6.0159,5.9717,5.9773,2726200.0
2010-06-24 14:30:00,10.83,10.83,10.75,10.77,3001000.0,5.9828,5.9828,5.9386,5.9496,3001000.0
2010-06-24 15:00:00,10.77,10.8,10.71,10.78,6396100.0,5.9496,5.9662,5.9165,5.9552,6396100.0
2010-06-24 15:30:00,10.78,10.79,10.74,10.78,9625300.0,5.9552,5.9607,5.9331,5.9552,9625300.0
2010-06-25 09:30:00,10.75,10.77,10.51,10.54,12974300.0,5.9386,5.9496,5.806,5.8226,12974300.0
2010-06-25 10:00:00,10.53,10.58,10.46,10.48,17046800.0,5.8171,5.8447,5.7784,5.7894,17046800.0
2010-06-25 10:30:00,10.48,10.53,10.42,10.48,9440500.0,5.7894,5.8171,5.7563,5.7894,9440500.0
2010-06-25 11:00:00,10.48,10.56,10.45,10.47,6623500.0,5.7894,5.8336,5.7729,5.7839,6623500.0
2010-06-25 11:30:00,10.48,10.5,10.45,10.48,3909400.0,5.7894,5.8005,5.7729,5.7894,3909400.0
2010-06-25 12:00:00,10.48,10.52,10.45,10.51,4370200.0,5.7894,5.8115,5.7729,5.806,4370200.0
2010-06-25 12:30:00,10.51,10.57,10.5,10.5,4510500.0,5.806,5.8392,5.8005,5.8005,4510500.0
2010-06-25 13:00:00,10.5,10.63,10.49,10.63,6069600.0,5.8005,5.8723,5.795,5.8723,6069600.0
2010-06-25 13:30:00,10.63,10.68,10.6,10.65,6044500.0,5.8723,5.8999,5.8557,5.8833,6044500.0
2010-06-25 14:00:00,10.65,10.67,10.53,10.65,5419400.0,5.8833,5.8944,5.8171,5.8833,5419400.0
2010-06-25 14:30:00,10.65,10.69,10.59,10.66,5239100.0,5.8833,5.9054,5.8502,5.8889,5239100.0
2010-06-25 15:00:00,10.66,10.67,10.55,10.56,6525300.0,5.8889,5.8944,5.8281,5.8336,6525300.0
2010-06-25 15:30:00,10.56,10.69,10.56,10.68,13605500.0,5.8336,5.9054,5.8336,5.8999,13605500.0
2010-06-28 09:30:00,10.72,10.76,10.53,10.55,6725700.0,5.922,5.9441,5.8171,5.8281,6725700.0
2010-06-28 10:00:00,10.55,10.62,10.54,10.59,4870000.0,5.8281,5.8668,5.8226,5.8502,4870000.0
2010-06-28 10:30:00,10.59,10.64,10.54,10.62,4399600.0,5.8502,5.8778,5.8226,5.8668,4399600.0
2010-06-28 11:00:00,10.62,10.68,10.58,10.62,4474500.0,5.8668,5.8999,5.8447,5.8668,4474500.0
2010-06-28 11:30:00,10.62,10.64,10.58,10.61,3522100.0,5.8668,5.8778,5.8447,5.8612,3522100.0
2010-06-28 12:00:00,10.62,10.62,10.56,10.6,2201600.0,5.8668,5.8668,5.8336,5.8557,2201600.0
2010-06-28 12:30:00,10.61,10.61,10.53,10.55,2610100.0,5.8612,5.8612,5.8171,5.8281,2610100.0
2010-06-28 13:00:00,10.55,10.55,10.5,10.51,3254300.0,5.8281,5.8281,5.8005,5.806,3254300.0
2010-06-28 13:30:00,10.51,10.55,10.46,10.54,4316200.0,5.806,5.8281,5.7784,5.8226,4316200.0
2010-06-28 14:00:00,10.53,10.57,10.51,10.55,3052800.0,5.8171,5.8392,5.806,5.8281,3052800.0
2010-06-28 14:30:00,10.55,10.58,10.52,10.55,4374700.0,5.8281,5.8447,5.8115,5.8281,4374700.0
2010-06-28 15:00:00,10.55,10.56,10.49,10.5,3179000.0,5.8281,5.8336,5.795,5.8005,3179000.0
2010-06-28 15:30:00,10.49,10.5,10.43,10.43,9083200.0,5.795,5.8005,5.7618,5.7618,9083200.0
2010-06-29 09:30:00,10.12,10.14,9.82,9.97,28545800.0,5.5906,5.6016,5.4248,5.5077,28545800.0
2010-06-29 10:00:00,9.97,10.0,9.82,9.91,13898900.0,5.5077,5.5243,5.4248,5.4746,13898900.0
2010-06-29 10:30:00,9.9,9.99,9.89,9.97,8121200.0,5.469,5.5187,5.4635,5.5077,8121200.0
2010-06-29 11:00:00,9.97,9.97,9.89,9.94,7017500.0,5.5077,5.5077,5.4635,5.4911,7017500.0
2010-06-29 11:30:00,9.93,9.96,9.92,9.93,4088800.0,5.4856,5.5022,5.4801,5.4856,4088800.0
2010-06-29 12:00:00,9.93,9.94,9.89,9.93,4241200.0,5.4856,5.4911,5.4635,5.4856,4241200.0
2010-06-29 12:30:00,9.93,9.95,9.87,9.89,4282200.0,5.4856,5.4966,5.4525,5.4635,4282200.0
2010-06-29 13:00:00,9.89,9.9,9.84,9.85,4640400.0,5.4635,5.469,5.4359,5.4414,4640400.0
2010-06-29 13:30:00,9.84,9.94,9.82,9.92,7113600.0,5.4359,5.4911,5.4248,5.4801,7113600.0
2010-06-29 14:00:00,9.92,9.93,9.89,9.93,5677100.0,5.4801,5.4856,5.4635,5.4856,5677100.0
2010-06-29 14:30:00,9.92,9.93,9.83,9.83,5823200.0,5.4801,5.4856,5.4304,5.4304,5823200.0
2010-06-29 15:00:00,9.84,9.89,9.76,9.79,8214200.0,5.4359,5.4635,5.3917,5.4083,8214200.0
2010-06-29 15:30:00,9.78,9.9,9.75,9.88,18677800.0,5.4027,5.469,5.3862,5.458,18677800.0
2010-06-30 09:30:00,10.1,10.44,10.07,10.31,32437800.0,5.5795,5.7673,5.5629,5.6955,32437800.0
2010-06-30 10:00:00,10.31,10.48,10.29,10.41,22786700.0,5.6955,5.7894,5.6845,5.7508,22786700.0
2010-06-30 10:30:00,10.4,10.52,10.37,10.38,19734200.0,5.7452,5.8115,5.7287,5.7342,19734200.0
2010-06-30 11:00:00,10.38,10.43,10.35,10.38,11479000.0,5.7342,5.7618,5.7176,5.7342,11479000.0
2010-06-30 11:30:00,10.38,10.46,10.37,10.4,7716500.0,5.7342,5.7784,5.7287,5.7452,7716500.0
2010-06-30 12:00:00,10.4,10.42,10.36,10.37,7347700.0,5.7452,5.7563,5.7231,5.7287,7347700.0
2010-06-30 12:30:00,10.37,10.39,10.32,10.36,8506000.0,5.7287,5.7397,5.701,5.7231,8506000.0
2010-06-30 13:00:00,10.36,10.39,10.32,10.36,5652300.0,5.7231,5.7397,5.701,5.7231,5652300.0
2010-06-30 13:30:00,10.37,10.39,10.33,10.38,3731000.0,5.7287,5.7397,5.7066,5.7342,3731000.0
2010-06-30 14:00:00,10.39,10.42,10.32,10.36,7957100.0,5.7397,5.7563,5.701,5.7231,7957100.0
2010-06-30 14:30:00,10.36,10.4,10.32,10.38,10087900.0,5.7231,5.7452,5.701,5.7342,10087900.0
2010-06-30 15:00:00,10.38,10.39,10.21,10.22,13599400.0,5.7342,5.7397,5.6403,5.6458,13599400.0
2010-06-30 15:30:00,10.23,10.24,10.04,10.06,23448600.0,5.6513,5.6569,5.5464,5.5574,23448600.0
2010-07-01 09:30:00,10.23,10.37,10.17,10.34,12898200.0,5.6513,5.7287,5.6182,5.7121,12898200.0
2010-07-01 10:00:00,10.34,10.34,10.14,10.19,14040500.0,5.7121,5.7121,5.6016,5.6292,14040500.0
2010-07-01 10:30:00,10.19,10.2,10.02,10.15,12774200.0,5.6292,5.6348,5.5353,5.6071,12774200.0
2010-07-01 11:00:00,10.15,10.33,10.12,10.3,11158700.0,5.6071,5.7066,5.5906,5.69,11158700.0
2010-07-01 11:30:00,10.31,10.4,10.25,10.26,11285900.0,5.6955,5.7452,5.6624,5.6679,11285900.0
2010-07-01 12:00:00,10.27,10.3,10.14,10.23,14355600.0,5.6734,5.69,5.6016,5.6513,14355600.0
2010-07-01 12:30:00,10.24,10.48,10.22,10.45,10739300.0,5.6569,5.7894,5.6458,5.7729,10739300.0
2010-07-01 13:00:00,10.44,10.53,10.35,10.53,8020200.0,5.7673,5.8171,5.7176,5.8171,8020200.0
2010-07-01 13:30:00,10.52,10.58,10.48,10.52,8895100.0,5.8115,5.8447,5.7894,5.8115,8895100.0
2010-07-01 14:00:00,10.53,10.6,10.49,10.56,7000500.0,5.8171,5.8557,5.795,5.8336,7000500.0
2010-07-01 14:30:00,10.56,10.59,10.4,10.45,10626400.0,5.8336,5.8502,5.7452,5.7729,10626400.0
2010-07-01 15:00:00,10.44,10.54,10.42,10.49,7931700.0,5.7673,5.8226,5.7563,5.795,7931700.0
2010-07-01 15:30:00,10.49,10.63,10.47,10.6,17190100.0,5.795,5.8723,5.7839,5.8557,17190100.0
2010-07-02 09:30:00,10.58,10.63,10.35,10.41,12556300.0,5.8447,5.8723,5.7176,5.7508,12556300.0
2010-07-02 10:00:00,10.41,10.45,10.31,10.36,7792400.0,5.7508,5.7729,5.6955,5.7231,7792400.0
2010-07-02 10:30:00,10.36,10.38,10.3,10.32,4944700.0,5.7231,5.7342,5.69,5.701,4944700.0
2010-07-02 11:00:00,10.32,10.33,10.26,10.29,4934100.0,5.701,5.7066,5.6679,5.6845,4934100.0
2010-07-02 11:30:00,10.29,10.29,10.2,10.24,5272200.0,5.6845,5.6845,5.6348,5.6569,5272200.0
2010-07-02 12:00:00,10.25,10.3,10.22,10.27,3340100.0,5.6624,5.69,5.6458,5.6734,3340100.0
2010-07-02 12:30:00,10.27,10.28,10.22,10.24,3458600.0,5.6734,5.6789,5.6458,5.6569,3458600.0
2010-07-02 13:00:00,10.25,10.25,10.18,10.19,3613800.0,5.6624,5.6624,5.6237,5.6292,3613800.0
2010-07-02 13:30:00,10.19,10.23,10.15,10.21,3778700.0,5.6292,5.6513,5.6071,5.6403,3778700.0
2010-07-02 14:00:00,10.22,10.25,10.18,10.19,2998900.0,5.6458,5.6624,5.6237,5.6292,2998900.0
2010-07-02 14:30:00,10.18,10.25,10.17,10.25,3052600.0,5.6237,5.6624,5.6182,5.6624,3052600.0
2010-07-02 15:00:00,10.24,10.29,10.22,10.27,4277800.0,5.6569,5.6845,5.6458,5.6734,4277800.0
2010-07-02 15:30:00,10.26,10.37,10.25,10.26,8495800.0,5.6679,5.7287,5.6624,5.6679,8495800.0
2010-07-06 09:30:00,10.42,10.5,10.38,10.47,8871800.0,5.7563,5.8005,5.7342,5.7839,8871800.0
2010-07-06 10:00:00,10.46,10.57,10.43,10.47,8141100.0,5.7784,5.8392,5.7618,5.7839,8141100.0
2010-07-06 10:30:00,10.47,10.51,10.43,10.49,4987100.0,5.7839,5.806,5.7618,5.795,4987100.0
2010-07-06 11:00:00,10.49,10.54,10.44,10.44,4886400.0,5.795,5.8226,5.7673,5.7673,4886400.0
2010-07-06 11:30:00,10.44,10.5,10.43,10.45,2402500.0,5.7673,5.8005,5.7618,5.7729,2402500.0
2010-07-06 12:00:00,10.45,10.46,10.31,10.33,4261200.0,5.7729,5.7784,5.6955,5.7066,4261200.0
2010-07-06 12:30:00,10.34,10.35,10.2,10.21,5681100.0,5.7121,5.7176,5.6348,5.6403,5681100.0
2010-07-06 13:00:00,10.21,10.27,10.18,10.25,5672400.0,5.6403,5.6734,5.6237,5.6624,5672400.0
2010-07-06 13:30:00,10.24,10.26,10.12,10.15,4994000.0,5.6569,5.6679,5.5906,5.6071,4994000.0
2010-07-06 14:00:00,10.16,10.2,10.07,10.1,7728900.0,5.6127,5.6348,5.5629,5.5795,7728900.0
2010-07-06 14:30:00,10.11,10.16,10.08,10.11,5042100.0,5.585,5.6127,5.5685,5.585,5042100.0
2010-07-06 15:00:00,10.1,10.14,10.04,10.11,6194200.0,5.5795,5.6016,5.5464,5.585,6194200.0
2010-07-06 15:30:00,10.12,10.2,10.09,10.17,9098400.0,5.5906,5.6348,5.574,5.6182,9098400.0
2010-07-07 09:30:00,10.21,10.36,10.17,10.36,7741300.0,5.6403,5.7231,5.6182,5.7231,7741300.0
2010-07-07 10:00:00,10.36,10.38,10.32,10.36,6232300.0,5.7231,5.7342,5.701,5.7231,6232300.0
2010-07-07 10:30:00,10.36,10.48,10.35,10.47,7143500.0,5.7231,5.7894,5.7176,5.7839,7143500.0
2010-07-07 11:00:00,10.47,10.48,10.4,10.46,4234300.0,5.7839,5.7894,5.7452,5.7784,4234300.0
2010-07-07 11:30:00,10.46,10.48,10.39,10.42,4200600.0,5.7784,5.7894,5.7397,5.7563,4200600.0
2010-07-07 12:00:00,10.42,10.44,10.4,10.44,2126000.0,5.7563,5.7673,5.7452,5.7673,2126000.0
2010-07-07 12:30:00,10.44,10.48,10.42,10.42,3647900.0,5.7673,5.7894,5.7563,5.7563,3647900.0
2010-07-07 13:00:00,10.42,10.49,10.39,10.48,3133100.0,5.7563,5.795,5.7397,5.7894,3133100.0
2010-07-07 13:30:00,10.48,10.5,10.45,10.49,3081500.0,5.7894,5.8005,5.7729,5.795,3081500.0
2010-07-07 14:00:00,10.49,10.52,10.48,10.51,3765200.0,5.795,5.8115,5.7894,5.806,3765200.0
2010-07-07 14:30:00,10.51,10.51,10.44,10.5,6099300.0,5.806,5.806,5.7673,5.8005,6099300.0
2010-07-07 15:00:00,10.51,10.56,10.47,10.55,6245000.0,5.806,5.8336,5.7839,5.8281,6245000.0
2010-07-07 15:30:00,10.55,10.63,10.54,10.6,11494200.0,5.8281,5.8723,5.8226,5.8557,11494200.0
2010-07-08 09:30:00,10.72,10.83,10.58,10.64,10097100.0,5.922,5.9828,5.8447,5.8778,10097100.0
2010-07-08 10:00:00,10.64,10.75,10.54,10.69,4907000.0,5.8778,5.9386,5.8226,5.9054,4907000.0
2010-07-08 10:30:00,10.7,10.7,10.6,10.64,3175200.0,5.911,5.911,5.8557,5.8778,3175200.0
2010-07-08 11:00:00,10.65,10.65,10.55,10.56,3944900.0,5.8833,5.8833,5.8281,5.8336,3944900.0
2010-07-08 11:30:00,10.56,10.58,10.45,10.47,6044400.0,5.8336,5.8447,5.7729,5.7839,6044400.0
2010-07-08 12:00:00,10.48,10.55,10.45,10.53,3231700.0,5.7894,5.8281,5.7729,5.8171,3231700.0
2010-07-08 12:30:00,10.54,10.61,10.48,10.52,2718000.0,5.8226,5.8612,5.7894,5.8115,2718000.0
2010-07-08 13:00:00,10.51,10.63,10.5,10.56,3984900.0,5.806,5.8723,5.8005,5.8336,3984900.0
2010-07-08 13:30:00,10.56,10.61,10.53,10.54,2418400.0,5.8336,5.8612,5.8171,5.8226,2418400.0
2010-07-08 14:00:00,10.54,10.56,10.47,10.51,3175500.0,5.8226,5.8336,5.7839,5.806,3175500.0
2010-07-08 14:30:00,10.52,10.55,10.5,10.53,3148100.0,5.8115,5.8281,5.8005,5.8171,3148100.0
2010-07-08 15:00:00,10.52,10.58,10.47,10.57,4502200.0,5.8115,5.8447,5.7839,5.8392,4502200.0
2010-07-08 15:30:00,10.57,10.64,10.57,10.6,8641200.0,5.8392,5.8778,5.8392,5.8557,8641200.0
2010-07-09 09:30:00,10.58,10.72,10.54,10.66,5360300.0,5.8447,5.922,5.8226,5.8889,5360300.0
2010-07-09 10:00:00,10.66,10.75,10.66,10.69,4706300.0,5.8889,5.9386,5.8889,5.9054,4706300.0
2010-07-09 10:30:00,10.69,10.82,10.66,10.8,7454400.0,5.9054,5.9773,5.8889,5.9662,7454400.0
2010-07-09 11:00:00,10.8,10.81,10.75,10.77,3695100.0,5.9662,5.9717,5.9386,5.9496,3695100.0
2010-07-09 11:30:00,10.77,10.81,10.76,10.81,2566000.0,5.9496,5.9717,5.9441,5.9717,2566000.0
2010-07-09 12:00:00,10.81,10.83,10.79,10.81,1845600.0,5.9717,5.9828,5.9607,5.9717,1845600.0
2010-07-09 12:30:00,10.81,10.82,10.78,10.8,1439200.0,5.9717,5.9773,5.9552,5.9662,1439200.0
2010-07-09 13:00:00,10.79,10.82,10.77,10.78,1642000.0,5.9607,5.9773,5.9496,5.9552,1642000.0
2010-07-09 13:30:00,10.78,10.8,10.78,10.79,865300.0,5.9552,5.9662,5.9552,5.9607,865300.0
2010-07-09 14:00:00,10.79,10.81,10.79,10.81,1402100.0,5.9607,5.9717,5.9607,5.9717,1402100.0
2010-07-09 14:30:00,10.81,10.87,10.8,10.87,2635700.0,5.9717,6.0049,5.9662,6.0049,2635700.0
2010-07-09 15:00:00,10.86,10.94,10.84,10.87,5742000.0,5.9994,6.0435,5.9883,6.0049,5742000.0
2010-07-09 15:30:00,10.86,10.9,10.85,10.85,8510000.0,5.9994,6.0215,5.9938,5.9938,8510000.0
2010-07-12 09:30:00,10.84,11.0,10.83,10.99,7130800.0,5.9883,6.0767,5.9828,6.0712,7130800.0
2010-07-12 10:00:00,10.99,11.07,10.93,10.97,7353900.0,6.0712,6.1154,6.038,6.0601,7353900.0
2010-07-12 10:30:00,10.96,11.0,10.92,10.99,3418400.0,6.0546,6.0767,6.0325,6.0712,3418400.0
2010-07-12 11:00:00,10.99,11.0,10.94,10.98,4029500.0,6.0712,6.0767,6.0435,6.0656,4029500.0
2010-07-12 11:30:00,10.98,10.98,10.94,10.96,1780600.0,6.0656,6.0656,6.0435,6.0546,1780600.0
2010-07-12 12:00:00,10.96,11.04,10.96,11.0,2678500.0,6.0546,6.0988,6.0546,6.0767,2678500.0
2010-07-12 12:30:00,11.0,11.04,10.99,10.99,2818100.0,6.0767,6.0988,6.0712,6.0712,2818100.0
2010-07-12 13:00:00,10.99,11.04,10.97,11.02,2129900.0,6.0712,6.0988,6.0601,6.0877,2129900.0
2010-07-12 13:30:00,11.02,11.07,11.01,11.07,2088600.0,6.0877,6.1154,6.0822,6.1154,2088600.0
2010-07-12 14:00:00,11.07,11.08,11.03,11.06,2172700.0,6.1154,6.1209,6.0933,6.1098,2172700.0
2010-07-12 14:30:00,11.06,11.1,11.04,11.08,2930500.0,6.1098,6.1319,6.0988,6.1209,2930500.0
2010-07-12 15:00:00,11.09,11.13,11.05,11.1,4367400.0,6.1264,6.1485,6.1043,6.1319,4367400.0
2010-07-12 15:30:00,11.11,11.13,11.08,11.1,6543400.0,6.1375,6.1485,6.1209,6.1319,6543400.0
2010-07-13 09:30:00,11.48,11.49,11.26,11.34,13473600.0,6.3419,6.3474,6.2203,6.2645,13473600.0
2010-07-13 10:00:00,11.34,11.38,11.33,11.38,5958400.0,6.2645,6.2866,6.259,6.2866,5958400.0
2010-07-13 10:30:00,11.38,11.38,11.33,11.35,4711100.0,6.2866,6.2866,6.259,6.27,4711100.0
2010-07-13 11:00:00,11.36,11.5,11.35,11.47,6978100.0,6.2756,6.3529,6.27,6.3363,6978100.0
2010-07-13 11:30:00,11.47,11.52,11.46,11.47,5856600.0,6.3363,6.364,6.3308,6.3363,5856600.0
2010-07-13 12:00:00,11.48,11.5,11.42,11.48,4028100.0,6.3419,6.3529,6.3087,6.3419,4028100.0
2010-07-13 12:30:00,11.47,11.55,11.46,11.53,5055700.0,6.3363,6.3805,6.3308,6.3695,5055700.0
2010-07-13 13:00:00,11.53,11.57,11.47,11.48,4369600.0,6.3695,6.3916,6.3363,6.3419,4369600.0
2010-07-13 13:30:00,11.48,11.55,11.46,11.54,4301300.0,6.3419,6.3805,6.3308,6.375,4301300.0
2010-07-13 14:00:00,11.53,11.6,11.52,11.6,7699600.0,6.3695,6.4082,6.364,6.4082,7699600.0
2010-07-13 14:30:00,11.59,11.7,11.58,11.69,7330700.0,6.4026,6.4634,6.3971,6.4579,7330700.0
2010-07-13 15:00:00,11.69,11.81,11.68,11.8,12959700.0,6.4579,6.5242,6.4523,6.5186,12959700.0
2010-07-13 15:30:00,11.8,11.8,11.62,11.64,17244500.0,6.5186,6.5186,6.4192,6.4302,17244500.0
2010-07-14 09:30:00,11.62,11.75,11.54,11.69,11366500.0,6.4192,6.491,6.375,6.4579,11366500.0
2010-07-14 10:00:00,11.68,11.84,11.61,11.8,8859600.0,6.4523,6.5407,6.4137,6.5186,8859600.0
2010-07-14 10:30:00,11.8,11.83,11.76,11.79,3797900.0,6.5186,6.5352,6.4965,6.5131,3797900.0
2010-07-14 11:00:00,11.78,11.84,11.78,11.82,3700000.0,6.5076,6.5407,6.5076,6.5297,3700000.0
2010-07-14 11:30:00,11.82,11.92,11.81,11.87,4534700.0,6.5297,6.5849,6.5242,6.5573,4534700.0
2010-07-14 12:00:00,11.87,11.88,11.82,11.88,2687000.0,6.5573,6.5628,6.5297,6.5628,2687000.0
2010-07-14 12:30:00,11.88,11.89,11.82,11.84,1748200.0,6.5628,6.5684,6.5297,6.5407,1748200.0
2010-07-14 13:00:00,11.83,11.85,11.82,11.84,2066900.0,6.5352,6.5463,6.5297,6.5407,2066900.0
2010-07-14 13:30:00,11.84,11.85,11.72,11.76,2821000.0,6.5407,6.5463,6.4744,6.4965,2821000.0
2010-07-14 14:00:00,11.77,11.77,11.65,11.68,7113200.0,6.5021,6.5021,6.4358,6.4523,7113200.0
2010-07-14 14:30:00,11.68,11.75,11.63,11.72,4538200.0,6.4523,6.491,6.4247,6.4744,4538200.0
2010-07-14 15:00:00,11.73,11.8,11.72,11.78,3803200.0,6.48,6.5186,6.4744,6.5076,3803200.0
2010-07-14 15:30:00,11.78,11.82,11.69,11.82,8413500.0,6.5076,6.5297,6.4579,6.5297,8413500.0
2010-07-15 09:30:00,11.86,11.86,11.59,11.71,11008900.0,6.5518,6.5518,6.4026,6.4689,11008900.0
2010-07-15 10:00:00,11.71,11.72,11.51,11.66,11307500.0,6.4689,6.4744,6.3584,6.4413,11307500.0
2010-07-15 10:30:00,11.65,11.67,11.59,11.63,3845200.0,6.4358,6.4468,6.4026,6.4247,3845200.0
2010-07-15 11:00:00,11.62,11.66,11.6,11.64,2952100.0,6.4192,6.4413,6.4082,6.4302,2952100.0
2010-07-15 11:30:00,11.65,11.68,11.63,11.64,2544900.0,6.4358,6.4523,6.4247,6.4302,2544900.0
2010-07-15 12:00:00,11.64,11.69,11.63,11.63,2125600.0,6.4302,6.4579,6.4247,6.4247,2125600.0
2010-07-15 12:30:00,11.64,11.65,11.61,11.63,1929100.0,6.4302,6.4358,6.4137,6.4247,1929100.0
2010-07-15 13:00:00,11.63,11.8,11.63,11.77,3664500.0,6.4247,6.5186,6.4247,6.5021,3664500.0
2010-07-15 13:30:00,11.77,11.8,11.76,11.78,3122700.0,6.5021,6.5186,6.4965,6.5076,3122700.0
2010-07-15 14:00:00,11.78,11.8,11.72,11.8,3188400.0,6.5076,6.5186,6.4744,6.5186,3188400.0
2010-07-15 14:30:00,11.79,11.81,11.72,11.73,3234300.0,6.5131,6.5242,6.4744,6.48,3234300.0
2010-07-15 15:00:00,11.73,11.75,11.65,11.74,4488800.0,6.48,6.491,6.4358,6.4855,4488800.0
2010-07-15 15:30:00,11.74,11.9,11.7,11.86,11302200.0,6.4855,6.5739,6.4634,6.5518,11302200.0
2010-07-16 09:30:00,11.75,11.78,11.52,11.54,9639800.0,6.491,6.5076,6.364,6.375,9639800.0
2010-07-16 10:00:00,11.54,11.65,11.53,11.59,6501200.0,6.375,6.4358,6.3695,6.4026,6501200.0
2010-07-16 10:30:00,11.59,11.6,11.47,11.56,7238700.0,6.4026,6.4082,6.3363,6.3861,7238700.0
2010-07-16 11:00:00,11.55,11.57,11.49,11.55,4048300.0,6.3805,6.3916,6.3474,6.3805,4048300.0
2010-07-16 11:30:00,11.55,11.55,11.49,11.5,3132700.0,6.3805,6.3805,6.3474,6.3529,3132700.0
2010-07-16 12:00:00,11.51,11.55,11.46,11.5,4354700.0,6.3584,6.3805,6.3308,6.3529,4354700.0
2010-07-16 12:30:00,11.5,11.51,11.45,11.48,3989400.0,6.3529,6.3584,6.3253,6.3419,3989400.0
2010-07-16 13:00:00,11.48,11.5,11.41,11.41,2547700.0,6.3419,6.3529,6.3032,6.3032,2547700.0
2010-07-16 13:30:00,11.41,11.46,11.34,11.44,6455900.0,6.3032,6.3308,6.2645,6.3198,6455900.0
2010-07-16 14:00:00,11.43,11.5,11.42,11.44,3815600.0,6.3142,6.3529,6.3087,6.3198,3815600.0
2010-07-16 14:30:00,11.44,11.46,11.38,11.4,2918900.0,6.3198,6.3308,6.2866,6.2977,2918900.0
2010-07-16 15:00:00,11.41,11.43,11.33,11.35,4000200.0,6.3032,6.3142,6.259,6.27,4000200.0
2010-07-16 15:30:00,11.36,11.41,11.3,11.33,7651200.0,6.2756,6.3032,6.2424,6.259,7651200.0
2010-07-19 09:30:00,11.44,11.52,11.38,11.49,5302200.0,6.3198,6.364,6.2866,6.3474,5302200.0
2010-07-19 10:00:00,11.49,11.5,11.23,11.23,5781400.0,6.3474,6.3529,6.2038,6.2038,5781400.0
2010-07-19 10:30:00,11.23,11.34,11.23,11.28,4650500.0,6.2038,6.2645,6.2038,6.2314,4650500.0
2010-07-19 11:00:00,11.28,11.38,11.28,11.33,2375000.0,6.2314,6.2866,6.2314,6.259,2375000.0
2010-07-19 11:30:00,11.34,11.45,11.33,11.43,3372200.0,6.2645,6.3253,6.259,6.3142,3372200.0
2010-07-19 12:00:00,11.43,11.45,11.38,11.45,2687900.0,6.3142,6.3253,6.2866,6.3253,2687900.0
2010-07-19 12:30:00,11.45,11.5,11.42,11.47,2018900.0,6.3253,6.3529,6.3087,6.3363,2018900.0
2010-07-19 13:00:00,11.47,11.49,11.43,11.46,1863200.0,6.3363,6.3474,6.3142,6.3308,1863200.0
2010-07-19 13:30:00,11.47,11.49,11.4,11.44,1777000.0,6.3363,6.3474,6.2977,6.3198,1777000.0
2010-07-19 14:00:00,11.43,11.51,11.43,11.51,1822100.0,6.3142,6.3584,6.3142,6.3584,1822100.0
2010-07-19 14:30:00,11.51,11.56,11.49,11.5,3698100.0,6.3584,6.3861,6.3474,6.3529,3698100.0
2010-07-19 15:00:00,11.49,11.57,11.48,11.51,4429600.0,6.3474,6.3916,6.3419,6.3584,4429600.0
2010-07-19 15:30:00,11.51,11.55,11.48,11.49,6463300.0,6.3584,6.3805,6.3419,6.3474,6463300.0
2010-07-20 09:30:00,11.3,11.51,11.25,11.48,6989900.0,6.2424,6.3584,6.2148,6.3419,6989900.0
2010-07-20 10:00:00,11.48,11.52,11.41,11.5,5052900.0,6.3419,6.364,6.3032,6.3529,5052900.0
2010-07-20 10:30:00,11.5,11.55,11.47,11.5,4015100.0,6.3529,6.3805,6.3363,6.3529,4015100.0
2010-07-20 11:00:00,11.5,11.59,11.49,11.58,3391200.0,6.3529,6.4026,6.3474,6.3971,3391200.0
2010-07-20 11:30:00,11.58,11.58,11.52,11.52,2026100.0,6.3971,6.3971,6.364,6.364,2026100.0
2010-07-20 12:00:00,11.52,11.56,11.5,11.52,1476500.0,6.364,6.3861,6.3529,6.364,1476500.0
2010-07-20 12:30:00,11.53,11.58,11.5,11.57,1499800.0,6.3695,6.3971,6.3529,6.3916,1499800.0
2010-07-20 13:00:00,11.58,11.61,11.55,11.58,2560000.0,6.3971,6.4137,6.3805,6.3971,2560000.0
2010-07-20 13:30:00,11.59,11.72,11.58,11.72,4098600.0,6.4026,6.4744,6.3971,6.4744,4098600.0
2010-07-20 14:00:00,11.72,11.72,11.61,11.66,3599100.0,6.4744,6.4744,6.4137,6.4413,3599100.0
2010-07-20 14:30:00,11.66,11.73,11.65,11.69,2966400.0,6.4413,6.48,6.4358,6.4579,2966400.0
2010-07-20 15:00:00,11.7,11.75,11.68,11.73,4587600.0,6.4634,6.491,6.4523,6.48,4587600.0
2010-07-20 15:30:00,11.73,11.76,11.69,11.74,7799600.0,6.48,6.4965,6.4579,6.4855,7799600.0
2010-07-21 09:30:00,11.82,11.82,11.66,11.71,7842200.0,6.5297,6.5297,6.4413,6.4689,7842200.0
2010-07-21 10:00:00,11.72,11.77,11.66,11.76,4969900.0,6.4744,6.5021,6.4413,6.4965,4969900.0
2010-07-21 10:30:00,11.76,11.83,11.72,11.77,4282900.0,6.4965,6.5352,6.4744,6.5021,4282900.0
2010-07-21 11:00:00,11.77,11.82,11.62,11.7,5100600.0,6.5021,6.5297,6.4192,6.4634,5100600.0
2010-07-21 11:30:00,11.7,11.8,11.67,11.78,3025800.0,6.4634,6.5186,6.4468,6.5076,3025800.0
2010-07-21 12:00:00,11.77,11.81,11.74,11.77,3368500.0,6.5021,6.5242,6.4855,6.5021,3368500.0
2010-07-21 12:30:00,11.77,11.81,11.75,11.77,2063800.0,6.5021,6.5242,6.491,6.5021,2063800.0
2010-07-21 13:00:00,11.77,11.79,11.75,11.78,1663800.0,6.5021,6.5131,6.491,6.5076,1663800.0
2010-07-21 13:30:00,11.78,11.88,11.77,11.82,4864200.0,6.5076,6.5628,6.5021,6.5297,4864200.0
2010-07-21 14:00:00,11.82,11.83,11.59,11.66,6943400.0,6.5297,6.5352,6.4026,6.4413,6943400.0
2010-07-21 14:30:00,11.66,11.68,11.43,11.49,6851000.0,6.4413,6.4523,6.3142,6.3474,6851000.0
2010-07-21 15:00:00,11.49,11.62,11.48,11.52,5594500.0,6.3474,6.4192,6.3419,6.364,5594500.0
2010-07-21 15:30:00,11.51,11.59,11.47,11.54,7639300.0,6.3584,6.4026,6.3363,6.375,7639300.0
2010-07-22 09:30:00,11.76,11.86,11.75,11.84,9193900.0,6.4965,6.5518,6.491,6.5407,9193900.0
2010-07-22 10:00:00,11.85,11.99,11.85,11.96,11741500.0,6.5463,6.6236,6.5463,6.607,11741500.0
2010-07-22 10:30:00,11.96,12.02,11.95,11.98,9853600.0,6.607,6.6402,6.6015,6.6181,9853600.0
2010-07-22 11:00:00,11.98,12.04,11.95,12.02,6149700.0,6.6181,6.6512,6.6015,6.6402,6149700.0
2010-07-22 11:30:00,12.03,12.05,11.93,11.98,6221100.0,6.6457,6.6567,6.5905,6.6181,6221100.0
2010-07-22 12:00:00,11.98,12.01,11.94,11.98,4363500.0,6.6181,6.6346,6.596,6.6181,4363500.0
2010-07-22 12:30:00,11.98,12.06,11.97,12.05,4853600.0,6.6181,6.6623,6.6125,6.6567,4853600.0
2010-07-22 13:00:00,12.05,12.16,12.05,12.12,7185600.0,6.6567,6.7175,6.6567,6.6954,7185600.0
2010-07-22 13:30:00,12.13,12.16,12.1,12.15,4526200.0,6.7009,6.7175,6.6844,6.712,4526200.0
2010-07-22 14:00:00,12.15,12.22,12.15,12.21,5792400.0,6.712,6.7507,6.712,6.7451,5792400.0
2010-07-22 14:30:00,12.21,12.21,12.17,12.2,4396900.0,6.7451,6.7451,6.723,6.7396,4396900.0
2010-07-22 15:00:00,12.2,12.21,12.11,12.13,7555700.0,6.7396,6.7451,6.6899,6.7009,7555700.0
2010-07-22 15:30:00,12.12,12.15,12.02,12.09,16373100.0,6.6954,6.712,6.6402,6.6788,16373100.0
2010-07-23 09:30:00,12.55,12.65,12.35,12.38,35472100.0,6.933,6.9882,6.8225,6.839,35472100.0
2010-07-23 10:00:00,12.39,12.55,12.36,12.51,14490300.0,6.8446,6.933,6.828,6.9109,14490300.0
2010-07-23 10:30:00,12.5,12.62,12.48,12.51,8443800.0,6.9053,6.9716,6.8943,6.9109,8443800.0
2010-07-23 11:00:00,12.5,12.58,12.47,12.51,6671600.0,6.9053,6.9495,6.8888,6.9109,6671600.0
2010-07-23 11:30:00,12.51,12.55,12.48,12.51,7906600.0,6.9109,6.933,6.8943,6.9109,7906600.0
2010-07-23 12:00:00,12.52,12.57,12.45,12.57,12367300.0,6.9164,6.944,6.8777,6.944,12367300.0
2010-07-23 12:30:00,12.56,12.59,12.5,12.57,8549400.0,6.9385,6.9551,6.9053,6.944,8549400.0
2010-07-23 13:00:00,12.56,12.63,12.53,12.62,7094100.0,6.9385,6.9772,6.9219,6.9716,7094100.0
2010-07-23 13:30:00,12.62,12.7,12.6,12.67,7300300.0,6.9716,7.0158,6.9606,6.9992,7300300.0
2010-07-23 14:00:00,12.68,12.7,12.59,12.61,6315100.0,7.0048,7.0158,6.9551,6.9661,6315100.0
2010-07-23 14:30:00,12.61,12.68,12.58,12.66,6076200.0,6.9661,7.0048,6.9495,6.9937,6076200.0
2010-07-23 15:00:00,12.66,12.69,12.61,12.69,7267300.0,6.9937,7.0103,6.9661,7.0103,7267300.0
2010-07-23 15:30:00,12.68,12.75,12.62,12.73,18129800.0,7.0048,7.0434,6.9716,7.0324,18129800.0
2010-07-26 09:30:00,12.82,12.89,12.75,12.88,15866000.0,7.0821,7.1208,7.0434,7.1153,15866000.0
2010-07-26 10:00:00,12.88,13.15,12.87,13.03,20913100.0,7.1153,7.2644,7.1097,7.1981,20913100.0
2010-07-26 10:30:00,13.04,13.05,12.96,13.02,12066700.0,7.2036,7.2092,7.1595,7.1926,12066700.0
2010-07-26 11:00:00,13.01,13.15,12.98,13.0,7820100.0,7.1871,7.2644,7.1705,7.1815,7820100.0
2010-07-26 11:30:00,13.01,13.01,12.94,12.98,6057600.0,7.1871,7.1871,7.1484,7.1705,6057600.0
2010-07-26 12:00:00,12.98,12.99,12.96,12.97,4675300.0,7.1705,7.176,7.1595,7.165,4675300.0
2010-07-26 12:30:00,12.97,12.97,12.9,12.93,5273300.0,7.165,7.165,7.1263,7.1429,5273300.0
2010-07-26 13:00:00,12.94,12.95,12.91,12.92,4141600.0,7.1484,7.1539,7.1318,7.1374,4141600.0
2010-07-26 13:30:00,12.92,12.92,12.88,12.89,3569000.0,7.1374,7.1374,7.1153,7.1208,3569000.0
2010-07-26 14:00:00,12.9,12.95,12.88,12.88,4613600.0,7.1263,7.1539,7.1153,7.1153,4613600.0
2010-07-26 14:30:00,12.89,12.89,12.75,12.78,11797700.0,7.1208,7.1208,7.0434,7.06,11797700.0
2010-07-26 15:00:00,12.79,12.96,12.78,12.93,13093200.0,7.0655,7.1595,7.06,7.1429,13093200.0
2010-07-26 15:30:00,12.93,12.98,12.9,12.94,12070200.0,7.1429,7.1705,7.1263,7.1484,12070200.0
2010-07-27 09:30:00,13.16,13.18,13.02,13.03,13670000.0,7.2699,7.281,7.1926,7.1981,13670000.0
2010-07-27 10:00:00,13.03,13.11,12.85,13.01,12414700.0,7.1981,7.2423,7.0987,7.1871,12414700.0
2010-07-27 10:30:00,13.01,13.05,12.95,12.97,6119300.0,7.1871,7.2092,7.1539,7.165,6119300.0
2010-07-27 11:00:00,12.97,12.97,12.86,12.93,6954300.0,7.165,7.165,7.1042,7.1429,6954300.0
2010-07-27 11:30:00,12.93,12.99,12.9,12.99,7384300.0,7.1429,7.176,7.1263,7.176,7384300.0
2010-07-27 12:00:00,12.98,13.04,12.95,12.99,4379700.0,7.1705,7.2036,7.1539,7.176,4379700.0
2010-07-27 12:30:00,12.99,13.0,12.95,12.97,3229900.0,7.176,7.1815,7.1539,7.165,3229900.0
2010-07-27 13:00:00,12.98,13.03,12.86,12.87,3354900.0,7.1705,7.1981,7.1042,7.1097,3354900.0
2010-07-27 13:30:00,12.87,12.98,12.86,12.94,4278200.0,7.1097,7.1705,7.1042,7.1484,4278200.0
2010-07-27 14:00:00,12.93,13.0,12.91,12.98,4744300.0,7.1429,7.1815,7.1318,7.1705,4744300.0
2010-07-27 14:30:00,12.99,13.0,12.95,13.0,8506300.0,7.176,7.1815,7.1539,7.1815,8506300.0
2010-07-27 15:00:00,13.0,13.05,12.98,13.04,6571900.0,7.1815,7.2092,7.1705,7.2036,6571900.0
2010-07-27 15:30:00,13.04,13.05,12.99,13.02,11200100.0,7.2036,7.2092,7.176,7.1926,11200100.0
2010-07-28 09:30:00,13.0,13.05,12.9,13.04,8687100.0,7.1815,7.2092,7.1263,7.2036,8687100.0
2010-07-28 10:00:00,13.03,13.08,12.94,12.99,6839500.0,7.1981,7.2257,7.1484,7.176,6839500.0
2010-07-28 10:30:00,12.99,13.04,12.93,13.03,5457000.0,7.176,7.2036,7.1429,7.1981,5457000.0
2010-07-28 11:00:00,13.03,13.04,12.94,12.96,4623700.0,7.1981,7.2036,7.1484,7.1595,4623700.0
2010-07-28 11:30:00,12.97,13.02,12.95,13.01,2459000.0,7.165,7.1926,7.1539,7.1871,2459000.0
2010-07-28 12:00:00,13.01,13.03,13.0,13.01,1519900.0,7.1871,7.1981,7.1815,7.1871,1519900.0
2010-07-28 12:30:00,13.0,13.03,12.99,13.02,2181100.0,7.1815,7.1981,7.176,7.1926,2181100.0
2010-07-28 13:00:00,13.03,13.03,12.98,12.99,1971900.0,7.1981,7.1981,7.1705,7.176,1971900.0
2010-07-28 13:30:00,12.99,13.02,12.97,13.01,1623900.0,7.176,7.1926,7.165,7.1871,1623900.0
2010-07-28 14:00:00,13.02,13.02,12.93,12.96,3759100.0,7.1926,7.1926,7.1429,7.1595,3759100.0
2010-07-28 14:30:00,12.95,12.97,12.92,12.96,3759300.0,7.1539,7.165,7.1374,7.1595,3759300.0
2010-07-28 15:00:00,12.95,12.97,12.86,12.91,7825100.0,7.1539,7.165,7.1042,7.1318,7825100.0
2010-07-28 15:30:00,12.91,12.96,12.89,12.92,6263100.0,7.1318,7.1595,7.1208,7.1374,6263100.0
2010-07-29 09:30:00,13.02,13.07,12.98,13.02,13005000.0,7.1926,7.2202,7.1705,7.1926,13005000.0
2010-07-29 10:00:00,13.02,13.11,13.01,13.03,7472100.0,7.1926,7.2423,7.1871,7.1981,7472100.0
2010-07-29 10:30:00,13.03,13.07,13.01,13.06,4020000.0,7.1981,7.2202,7.1871,7.2147,4020000.0
2010-07-29 11:00:00,13.06,13.06,12.92,12.96,9662400.0,7.2147,7.2147,7.1374,7.1595,9662400.0
2010-07-29 11:30:00,12.95,12.97,12.86,12.89,8317700.0,7.1539,7.165,7.1042,7.1208,8317700.0
2010-07-29 12:00:00,12.9,12.9,12.79,12.89,4642200.0,7.1263,7.1263,7.0655,7.1208,4642200.0
2010-07-29 12:30:00,12.89,12.91,12.85,12.9,3285100.0,7.1208,7.1318,7.0987,7.1263,3285100.0
2010-07-29 13:00:00,12.9,12.94,12.72,12.9,4854600.0,7.1263,7.1484,7.0269,7.1263,4854600.0
2010-07-29 13:30:00,12.91,13.01,12.9,12.98,5793400.0,7.1318,7.1871,7.1263,7.1705,5793400.0
2010-07-29 14:00:00,12.98,13.0,12.93,12.99,5525400.0,7.1705,7.1815,7.1429,7.176,5525400.0
2010-07-29 14:30:00,12.99,13.04,12.95,12.99,3405800.0,7.176,7.2036,7.1539,7.176,3405800.0
2010-07-29 15:00:00,13.0,13.04,12.97,13.01,7088700.0,7.1815,7.2036,7.165,7.1871,7088700.0
2010-07-29 15:30:00,13.01,13.02,12.96,12.98,7575600.0,7.1871,7.1926,7.1595,7.1705,7575600.0
2010-07-30 09:30:00,12.81,12.97,12.76,12.93,8920700.0,7.0766,7.165,7.049,7.1429,8920700.0
2010-07-30 10:00:00,12.93,13.01,12.89,12.94,6102100.0,7.1429,7.1871,7.1208,7.1484,6102100.0
2010-07-30 10:30:00,12.93,12.99,12.86,12.88,8267900.0,7.1429,7.176,7.1042,7.1153,8267900.0
2010-07-30 11:00:00,12.87,12.91,12.77,12.8,6686300.0,7.1097,7.1318,7.0545,7.0711,6686300.0
2010-07-30 11:30:00,12.8,12.85,12.79,12.8,5442100.0,7.0711,7.0987,7.0655,7.0711,5442100.0
2010-07-30 12:00:00,12.8,12.82,12.75,12.8,3939800.0,7.0711,7.0821,7.0434,7.0711,3939800.0
2010-07-30 12:30:00,12.8,12.81,12.76,12.78,2998700.0,7.0711,7.0766,7.049,7.06,2998700.0
2010-07-30 13:00:00,12.78,12.79,12.76,12.77,2398600.0,7.06,7.0655,7.049,7.0545,2398600.0
2010-07-30 13:30:00,12.77,12.78,12.59,12.59,6547100.0,7.0545,7.06,6.9551,6.9551,6547100.0
2010-07-30 14:00:00,12.59,12.7,12.58,12.67,4721100.0,6.9551,7.0158,6.9495,6.9992,4721100.0
2010-07-30 14:30:00,12.68,12.73,12.65,12.7,4714600.0,7.0048,7.0324,6.9882,7.0158,4714600.0
2010-07-30 15:00:00,12.7,12.88,12.69,12.85,7060500.0,7.0158,7.1153,7.0103,7.0987,7060500.0
2010-07-30 15:30:00,12.85,12.86,12.76,12.78,8671900.0,7.0987,7.1042,7.049,7.06,8671900.0
2010-08-02 09:30:00,13.06,13.08,12.94,13.01,9262900.0,7.2147,7.2257,7.1484,7.1871,9262900.0
2010-08-02 10:00:00,13.0,13.19,13.0,13.11,15279700.0,7.1815,7.2865,7.1815,7.2423,15279700.0
2010-08-02 10:30:00,13.11,13.15,13.06,13.13,7044500.0,7.2423,7.2644,7.2147,7.2534,7044500.0
2010-08-02 11:00:00,13.12,13.13,13.08,13.11,3759100.0,7.2478,7.2534,7.2257,7.2423,3759100.0
2010-08-02 11:30:00,13.12,13.15,13.11,13.13,4014800.0,7.2478,7.2644,7.2423,7.2534,4014800.0
2010-08-02 12:00:00,13.14,13.15,13.1,13.13,4553600.0,7.2589,7.2644,7.2368,7.2534,4553600.0
2010-08-02 12:30:00,13.14,13.15,13.12,13.15,2528700.0,7.2589,7.2644,7.2478,7.2644,2528700.0
2010-08-02 13:00:00,13.15,13.16,13.13,13.14,1746200.0,7.2644,7.2699,7.2534,7.2589,1746200.0
2010-08-02 13:30:00,13.13,13.14,13.11,13.13,2107800.0,7.2534,7.2589,7.2423,7.2534,2107800.0
2010-08-02 14:00:00,13.13,13.15,13.11,13.13,3006300.0,7.2534,7.2644,7.2423,7.2534,3006300.0
2010-08-02 14:30:00,13.13,13.18,13.13,13.16,5366200.0,7.2534,7.281,7.2534,7.2699,5366200.0
2010-08-02 15:00:00,13.17,13.2,13.16,13.19,4332500.0,7.2755,7.292,7.2699,7.2865,4332500.0
2010-08-02 15:30:00,13.19,13.2,13.14,13.17,9959300.0,7.2865,7.292,7.2589,7.2755,9959300.0
2010-08-03 09:30:00,13.08,13.23,13.08,13.18,8673600.0,7.2257,7.3086,7.2257,7.281,8673600.0
2010-08-03 10:00:00,13.19,13.2,13.08,13.19,6646800.0,7.2865,7.292,7.2257,7.2865,6646800.0
2010-08-03 10:30:00,13.19,13.24,13.16,13.16,6951700.0,7.2865,7.3141,7.2699,7.2699,6951700.0
2010-08-03 11:00:00,13.17,13.21,13.15,13.18,7132000.0,7.2755,7.2976,7.2644,7.281,7132000.0
2010-08-03 11:30:00,13.19,13.24,13.18,13.21,3010400.0,7.2865,7.3141,7.281,7.2976,3010400.0
2010-08-03 12:00:00,13.22,13.22,12.84,12.86,35788000.0,7.3031,7.3031,7.0932,7.1042,35788000.0
2010-08-03 12:30:00,12.86,12.93,12.77,12.9,12978200.0,7.1042,7.1429,7.0545,7.1263,12978200.0
2010-08-03 13:00:00,12.9,12.97,12.84,12.94,5699000.0,7.1263,7.165,7.0932,7.1484,5699000.0
2010-08-03 13:30:00,12.93,12.99,12.92,12.94,5166600.0,7.1429,7.176,7.1374,7.1484,5166600.0
2010-08-03 14:00:00,12.95,12.98,12.9,12.96,3097600.0,7.1539,7.1705,7.1263,7.1595,3097600.0
2010-08-03 14:30:00,12.97,12.98,12.9,12.92,5098500.0,7.165,7.1705,7.1263,7.1374,5098500.0
2010-08-03 15:00:00,12.91,12.94,12.87,12.89,4220200.0,7.1318,7.1484,7.1097,7.1208,4220200.0
2010-08-03 15:30:00,12.89,12.92,12.87,12.92,7689100.0,7.1208,7.1374,7.1097,7.1374,7689100.0
2010-08-04 09:30:00,13.01,13.08,12.95,13.05,10046900.0,7.1871,7.2257,7.1539,7.2092,10046900.0
2010-08-04 10:00:00,13.05,13.16,13.04,13.07,11539000.0,7.2092,7.2699,7.2036,7.2202,11539000.0
2010-08-04 10:30:00,13.08,13.12,13.04,13.08,4586900.0,7.2257,7.2478,7.2036,7.2257,4586900.0
2010-08-04 11:00:00,13.07,13.12,13.07,13.11,2355700.0,7.2202,7.2478,7.2202,7.2423,2355700.0
2010-08-04 11:30:00,13.11,13.13,13.08,13.12,2642700.0,7.2423,7.2534,7.2257,7.2478,2642700.0
2010-08-04 12:00:00,13.11,13.18,13.09,13.17,3492600.0,7.2423,7.281,7.2313,7.2755,3492600.0
2010-08-04 12:30:00,13.18,13.21,13.1,13.12,4571200.0,7.281,7.2976,7.2368,7.2478,4571200.0
2010-08-04 13:00:00,13.12,13.13,13.05,13.09,3075400.0,7.2478,7.2534,7.2092,7.2313,3075400.0
2010-08-04 13:30:00,13.09,13.15,13.08,13.12,2587800.0,7.2313,7.2644,7.2257,7.2478,2587800.0
2010-08-04 14:00:00,13.11,13.15,13.11,13.14,2242500.0,7.2423,7.2644,7.2423,7.2589,2242500.0
2010-08-04 14:30:00,13.13,13.15,13.12,13.13,2265200.0,7.2534,7.2644,7.2478,7.2534,2265200.0
2010-08-04 15:00:00,13.12,13.15,13.12,13.15,2664500.0,7.2478,7.2644,7.2478,7.2644,2664500.0
2010-08-04 15:30:00,13.14,13.15,13.11,13.11,6977300.0,7.2589,7.2644,7.2423,7.2423,6977300.0
2010-08-05 09:30:00,13.05,13.05,12.9,12.94,11401100.0,7.2092,7.2092,7.1263,7.1484,11401100.0
2010-08-05 10:00:00,12.94,12.98,12.9,12.97,5225400.0,7.1484,7.1705,7.1263,7.165,5225400.0
2010-08-05 10:30:00,12.97,12.99,12.93,12.93,3346200.0,7.165,7.176,7.1429,7.1429,3346200.0
2010-08-05 11:00:00,12.94,12.99,12.92,12.97,3398900.0,7.1484,7.176,7.1374,7.165,3398900.0
2010-08-05 11:30:00,12.97,12.97,12.92,12.93,2422200.0,7.165,7.165,7.1374,7.1429,2422200.0
2010-08-05 12:00:00,12.93,12.95,12.91,12.95,4263800.0,7.1429,7.1539,7.1318,7.1539,4263800.0
2010-08-05 12:30:00,12.95,12.96,12.93,12.95,1981900.0,7.1539,7.1595,7.1429,7.1539,1981900.0
2010-08-05 13:00:00,12.94,12.96,12.94,12.95,1346200.0,7.1484,7.1595,7.1484,7.1539,1346200.0
2010-08-05 13:30:00,12.95,12.96,12.9,12.94,3378100.0,7.1539,7.1595,7.1263,7.1484,3378100.0
2010-08-05 14:00:00,12.94,12.95,12.94,12.95,999800.0,7.1484,7.1539,7.1484,7.1539,999800.0
2010-08-05 14:30:00,12.95,12.98,12.94,12.98,2087800.0,7.1539,7.1705,7.1484,7.1705,2087800.0
2010-08-05 15:00:00,12.98,13.0,12.97,12.98,3647800.0,7.1705,7.1815,7.165,7.1705,3647800.0
2010-08-05 15:30:00,12.98,12.98,12.95,12.96,5222500.0,7.1705,7.1705,7.1539,7.1595,5222500.0
2010-08-06 09:30:00,12.83,13.04,12.8,13.02,8209800.0,7.0876,7.2036,7.0711,7.1926,8209800.0
2010-08-06 10:00:00,13.02,13.04,12.98,13.0,4393300.0,7.1926,7.2036,7.1705,7.1815,4393300.0
2010-08-06 10:30:00,13.0,13.03,12.89,12.9,5501900.0,7.1815,7.1981,7.1208,7.1263,5501900.0
2010-08-06 11:00:00,12.91,12.95,12.85,12.91,4393200.0,7.1318,7.1539,7.0987,7.1318,4393200.0
2010-08-06 11:30:00,12.9,12.95,12.86,12.88,3033200.0,7.1263,7.1539,7.1042,7.1153,3033200.0
2010-08-06 12:00:00,12.88,12.94,12.87,12.88,3577800.0,7.1153,7.1484,7.1097,7.1153,3577800.0
2010-08-06 12:30:00,12.88,12.94,12.87,12.89,1575600.0,7.1153,7.1484,7.1097,7.1208,1575600.0
2010-08-06 13:00:00,12.9,12.92,12.86,12.88,1875800.0,7.1263,7.1374,7.1042,7.1153,1875800.0
2010-08-06 13:30:00,12.89,12.92,12.87,12.91,2136500.0,7.1208,7.1374,7.1097,7.1318,2136500.0
2010-08-06 14:00:00,12.9,12.93,12.9,12.91,1534400.0,7.1263,7.1429,7.1263,7.1318,1534400.0
2010-08-06 14:30:00,12.92,12.99,12.9,12.94,3580200.0,7.1374,7.176,7.1263,7.1484,3580200.0
2010-08-06 15:00:00,12.94,13.0,12.92,12.98,4503000.0,7.1484,7.1815,7.1374,7.1705,4503000.0
2010-08-06 15:30:00,12.99,13.05,12.96,13.03,7868100.0,7.176,7.2092,7.1595,7.1981,7868100.0
2010-08-09 09:30:00,13.12,13.12,12.92,12.94,6705700.0,7.2478,7.2478,7.1374,7.1484,6705700.0
2010-08-09 10:00:00,12.95,13.0,12.94,12.96,3599200.0,7.1539,7.1815,7.1484,7.1595,3599200.0
2010-08-09 10:30:00,12.97,12.99,12.95,12.99,1948400.0,7.165,7.176,7.1539,7.176,1948400.0
2010-08-09 11:00:00,12.98,13.05,12.98,12.98,3345200.0,7.1705,7.2092,7.1705,7.1705,3345200.0
2010-08-09 11:30:00,12.98,13.02,12.98,12.98,1975000.0,7.1705,7.1926,7.1705,7.1705,1975000.0
2010-08-09 12:00:00,12.98,12.99,12.96,12.96,1521300.0,7.1705,7.176,7.1595,7.1595,1521300.0
2010-08-09 12:30:00,12.97,12.98,12.95,12.97,1270300.0,7.165,7.1705,7.1539,7.165,1270300.0
2010-08-09 13:00:00,12.97,12.99,12.96,12.98,1093500.0,7.165,7.176,7.1595,7.1705,1093500.0
2010-08-09 13:30:00,12.99,13.0,12.98,12.99,1321600.0,7.176,7.1815,7.1705,7.176,1321600.0
2010-08-09 14:00:00,12.98,13.01,12.96,12.97,1954700.0,7.1705,7.1871,7.1595,7.165,1954700.0
2010-08-09 14:30:00,12.97,13.05,12.97,13.05,3891400.0,7.165,7.2092,7.165,7.2092,3891400.0
2010-08-09 15:00:00,13.05,13.05,13.0,13.01,3176600.0,7.2092,7.2092,7.1815,7.1871,3176600.0
2010-08-09 15:30:00,13.01,13.05,13.0,13.04,5892500.0,7.1871,7.2092,7.1815,7.2036,5892500.0
2010-08-10 09:30:00,12.95,13.0,12.85,12.93,6000800.0,7.1539,7.1815,7.0987,7.1429,6000800.0
2010-08-10 10:00:00,12.92,12.94,12.9,12.93,2613700.0,7.1374,7.1484,7.1263,7.1429,2613700.0
2010-08-10 10:30:00,12.92,12.92,12.8,12.8,5540100.0,7.1374,7.1374,7.0711,7.0711,5540100.0
2010-08-10 11:00:00,12.8,12.86,12.8,12.84,2157300.0,7.0711,7.1042,7.0711,7.0932,2157300.0
2010-08-10 11:30:00,12.84,12.87,12.83,12.86,1931700.0,7.0932,7.1097,7.0876,7.1042,1931700.0
2010-08-10 12:00:00,12.86,12.87,12.82,12.85,2831700.0,7.1042,7.1097,7.0821,7.0987,2831700.0
2010-08-10 12:30:00,12.86,12.86,12.84,12.84,1177100.0,7.1042,7.1042,7.0932,7.0932,1177100.0
2010-08-10 13:00:00,12.84,12.85,12.81,12.83,1414400.0,7.0932,7.0987,7.0766,7.0876,1414400.0
2010-08-10 13:30:00,12.83,12.86,12.82,12.84,1402000.0,7.0876,7.1042,7.0821,7.0932,1402000.0
2010-08-10 14:00:00,12.84,12.96,12.82,12.92,6026900.0,7.0932,7.1595,7.0821,7.1374,6026900.0
2010-08-10 14:30:00,12.92,13.03,12.91,12.95,7311900.0,7.1374,7.1981,7.1318,7.1539,7311900.0
2010-08-10 15:00:00,12.95,12.99,12.9,12.93,4426900.0,7.1539,7.176,7.1263,7.1429,4426900.0
2010-08-10 15:30:00,12.94,12.95,12.9,12.92,5393800.0,7.1484,7.1539,7.1263,7.1374,5393800.0
2010-08-11 09:30:00,12.65,12.67,12.53,12.63,9480400.0,6.9882,6.9992,6.9219,6.9772,9480400.0
2010-08-11 10:00:00,12.63,12.67,12.58,12.58,3942100.0,6.9772,6.9992,6.9495,6.9495,3942100.0
2010-08-11 10:30:00,12.58,12.64,12.55,12.58,6517200.0,6.9495,6.9827,6.933,6.9495,6517200.0
2010-08-11 11:00:00,12.58,12.61,12.51,12.53,6358000.0,6.9495,6.9661,6.9109,6.9219,6358000.0
2010-08-11 11:30:00,12.53,12.56,12.51,12.55,3205600.0,6.9219,6.9385,6.9109,6.933,3205600.0
2010-08-11 12:00:00,12.55,12.55,12.48,12.49,5690100.0,6.933,6.933,6.8943,6.8998,5690100.0
2010-08-11 12:30:00,12.49,12.52,12.36,12.36,4771600.0,6.8998,6.9164,6.828,6.828,4771600.0
2010-08-11 13:00:00,12.36,12.44,12.36,12.4,3423900.0,6.828,6.8722,6.828,6.8501,3423900.0
2010-08-11 13:30:00,12.4,12.41,12.38,12.39,2429900.0,6.8501,6.8556,6.839,6.8446,2429900.0
2010-08-11 14:00:00,12.4,12.49,12.39,12.45,2500800.0,6.8501,6.8998,6.8446,6.8777,2500800.0
2010-08-11 14:30:00,12.45,12.46,12.37,12.41,2307400.0,6.8777,6.8832,6.8335,6.8556,2307400.0
2010-08-11 15:00:00,12.4,12.45,12.35,12.36,3587500.0,6.8501,6.8777,6.8225,6.828,3587500.0
2010-08-11 15:30:00,12.36,12.41,12.33,12.41,9539000.0,6.828,6.8556,6.8114,6.8556,9539000.0
2010-08-12 09:30:00,12.03,12.17,11.9,12.12,16113800.0,6.6457,6.723,6.5739,6.6954,16113800.0
2010-08-12 10:00:00,12.12,12.19,12.07,12.09,5908000.0,6.6954,6.7341,6.6678,6.6788,5908000.0
2010-08-12 10:30:00,12.09,12.29,12.05,12.29,7809000.0,6.6788,6.7893,6.6567,6.7893,7809000.0
2010-08-12 11:00:00,12.28,12.39,12.22,12.39,6109600.0,6.7838,6.8446,6.7507,6.8446,6109600.0
2010-08-12 11:30:00,12.38,12.39,12.29,12.3,3577800.0,6.839,6.8446,6.7893,6.7949,3577800.0
2010-08-12 12:00:00,12.31,12.31,12.25,12.26,2310900.0,6.8004,6.8004,6.7672,6.7728,2310900.0
2010-08-12 12:30:00,12.26,12.37,12.26,12.33,2581400.0,6.7728,6.8335,6.7728,6.8114,2581400.0
2010-08-12 13:00:00,12.33,12.38,12.27,12.29,1926400.0,6.8114,6.839,6.7783,6.7893,1926400.0
2010-08-12 13:30:00,12.28,12.3,12.21,12.23,3013700.0,6.7838,6.7949,6.7451,6.7562,3013700.0
2010-08-12 14:00:00,12.23,12.27,12.12,12.26,2686200.0,6.7562,6.7783,6.6954,6.7728,2686200.0
2010-08-12 14:30:00,12.27,12.27,12.2,12.26,2454000.0,6.7783,6.7783,6.7396,6.7728,2454000.0
2010-08-12 15:00:00,12.25,12.35,12.25,12.29,3783900.0,6.7672,6.8225,6.7672,6.7893,3783900.0
2010-08-12 15:30:00,12.28,12.33,12.21,12.27,6101600.0,6.7838,6.8114,6.7451,6.7783,6101600.0
2010-08-13 09:30:00,12.24,12.35,12.2,12.34,5677600.0,6.7617,6.8225,6.7396,6.8169,5677600.0
2010-08-13 10:00:00,12.34,12.37,12.26,12.29,4524700.0,6.8169,6.8335,6.7728,6.7893,4524700.0
2010-08-13 10:30:00,12.29,12.31,12.2,12.23,2572100.0,6.7893,6.8004,6.7396,6.7562,2572100.0
2010-08-13 11:00:00,12.24,12.25,12.15,12.18,2811300.0,6.7617,6.7672,6.712,6.7286,2811300.0
2010-08-13 11:30:00,12.18,12.21,12.13,12.16,2671800.0,6.7286,6.7451,6.7009,6.7175,2671800.0
2010-08-13 12:00:00,12.16,12.22,12.15,12.2,2239300.0,6.7175,6.7507,6.712,6.7396,2239300.0
2010-08-13 12:30:00,12.21,12.24,12.17,12.24,2087900.0,6.7451,6.7617,6.723,6.7617,2087900.0
2010-08-13 13:00:00,12.24,12.24,12.21,12.23,1623400.0,6.7617,6.7617,6.7451,6.7562,1623400.0
2010-08-13 13:30:00,12.23,12.25,12.2,12.2,1172300.0,6.7562,6.7672,6.7396,6.7396,1172300.0
2010-08-13 14:00:00,12.2,12.24,12.18,12.2,2295500.0,6.7396,6.7617,6.7286,6.7396,2295500.0
2010-08-13 14:30:00,12.2,12.22,12.17,12.19,1812500.0,6.7396,6.7507,6.723,6.7341,1812500.0
2010-08-13 15:00:00,12.2,12.2,12.18,12.18,1324300.0,6.7396,6.7396,6.7286,6.7286,1324300.0
2010-08-13 15:30:00,12.18,12.2,12.13,12.14,7973000.0,6.7286,6.7396,6.7009,6.7065,7973000.0
2010-08-16 09:30:00,11.96,12.04,11.91,11.98,8693300.0,6.607,6.6512,6.5794,6.6181,8693300.0
2010-08-16 10:00:00,11.98,12.0,11.88,11.97,9564700.0,6.6181,6.6291,6.5628,6.6125,9564700.0
2010-08-16 10:30:00,11.98,12.1,11.94,12.07,4955900.0,6.6181,6.6844,6.596,6.6678,4955900.0
2010-08-16 11:00:00,12.08,12.09,12.01,12.04,3593900.0,6.6733,6.6788,6.6346,6.6512,3593900.0
2010-08-16 11:30:00,12.04,12.09,12.04,12.06,1852600.0,6.6512,6.6788,6.6512,6.6623,1852600.0
2010-08-16 12:00:00,12.06,12.12,12.06,12.12,3319700.0,6.6623,6.6954,6.6623,6.6954,3319700.0
2010-08-16 12:30:00,12.12,12.14,12.1,12.1,2435400.0,6.6954,6.7065,6.6844,6.6844,2435400.0
2010-08-16 13:00:00,12.11,12.15,12.1,12.11,2126600.0,6.6899,6.712,6.6844,6.6899,2126600.0
2010-08-16 13:30:00,12.1,12.12,12.02,12.04,2846800.0,6.6844,6.6954,6.6402,6.6512,2846800.0
2010-08-16 14:00:00,12.04,12.06,11.96,11.96,4226200.0,6.6512,6.6623,6.607,6.607,4226200.0
2010-08-16 14:30:00,11.96,11.98,11.9,11.94,4440100.0,6.607,6.6181,6.5739,6.596,4440100.0
2010-08-16 15:00:00,11.95,12.02,11.94,12.01,3104900.0,6.6015,6.6402,6.596,6.6346,3104900.0
2010-08-16 15:30:00,12.02,12.02,11.98,12.0,5962900.0,6.6402,6.6402,6.6181,6.6291,5962900.0
2010-08-17 09:30:00,12.2,12.23,12.06,12.17,6796700.0,6.7396,6.7562,6.6623,6.723,6796700.0
2010-08-17 10:00:00,12.17,12.19,12.07,12.12,6513600.0,6.723,6.7341,6.6678,6.6954,6513600.0
2010-08-17 10:30:00,12.12,12.19,12.1,12.15,6770400.0,6.6954,6.7341,6.6844,6.712,6770400.0
2010-08-17 11:00:00,12.15,12.24,12.14,12.23,6851700.0,6.712,6.7617,6.7065,6.7562,6851700.0
2010-08-17 11:30:00,12.24,12.31,12.23,12.29,4237700.0,6.7617,6.8004,6.7562,6.7893,4237700.0
2010-08-17 12:00:00,12.29,12.3,12.21,12.23,2429600.0,6.7893,6.7949,6.7451,6.7562,2429600.0
2010-08-17 12:30:00,12.23,12.26,12.23,12.23,1603000.0,6.7562,6.7728,6.7562,6.7562,1603000.0
2010-08-17 13:00:00,12.23,12.31,12.21,12.29,1875100.0,6.7562,6.8004,6.7451,6.7893,1875100.0
2010-08-17 13:30:00,12.29,12.31,12.25,12.26,2675200.0,6.7893,6.8004,6.7672,6.7728,2675200.0
2010-08-17 14:00:00,12.26,12.32,12.25,12.28,3045000.0,6.7728,6.8059,6.7672,6.7838,3045000.0
2010-08-17 14:30:00,12.28,12.3,12.25,12.27,1520700.0,6.7838,6.7949,6.7672,6.7783,1520700.0
2010-08-17 15:00:00,12.27,12.28,12.16,12.2,4698900.0,6.7783,6.7838,6.7175,6.7396,4698900.0
2010-08-17 15:30:00,12.2,12.38,12.14,12.16,8648800.0,6.7396,6.839,6.7065,6.7175,8648800.0
2010-08-18 09:30:00,12.16,12.18,12.03,12.1,6030800.0,6.7175,6.7286,6.6457,6.6844,6030800.0
2010-08-18 10:00:00,12.1,12.16,12.08,12.08,3691400.0,6.6844,6.7175,6.6733,6.6733,3691400.0
2010-08-18 10:30:00,12.08,12.15,12.06,12.11,2342000.0,6.6733,6.712,6.6623,6.6899,2342000.0
2010-08-18 11:00:00,12.11,12.18,11.8,12.12,3766500.0,6.6899,6.7286,6.5186,6.6954,3766500.0
2010-08-18 11:30:00,12.12,12.14,12.1,12.12,2292900.0,6.6954,6.7065,6.6844,6.6954,2292900.0
2010-08-18 12:00:00,12.12,12.13,12.08,12.09,2021000.0,6.6954,6.7009,6.6733,6.6788,2021000.0
2010-08-18 12:30:00,12.09,12.22,12.09,12.18,2871500.0,6.6788,6.7507,6.6788,6.7286,2871500.0
2010-08-18 13:00:00,12.18,12.24,12.17,12.21,5602300.0,6.7286,6.7617,6.723,6.7451,5602300.0
2010-08-18 13:30:00,12.2,12.24,12.18,12.24,2141600.0,6.7396,6.7617,6.7286,6.7617,2141600.0
2010-08-18 14:00:00,12.24,12.28,12.21,12.25,6898400.0,6.7617,6.7838,6.7451,6.7672,6898400.0
2010-08-18 14:30:00,12.25,12.29,12.22,12.24,3784600.0,6.7672,6.7893,6.7507,6.7617,3784600.0
2010-08-18 15:00:00,12.25,12.26,12.2,12.22,4724500.0,6.7672,6.7728,6.7396,6.7507,4724500.0
2010-08-18 15:30:00,12.22,12.27,12.2,12.21,6666800.0,6.7507,6.7783,6.7396,6.7451,6666800.0
2010-08-19 09:30:00,12.13,12.2,12.06,12.12,5320000.0,6.7009,6.7396,6.6623,6.6954,5320000.0
2010-08-19 10:00:00,12.12,12.13,11.98,11.99,8622700.0,6.6954,6.7009,6.6181,6.6236,8622700.0
2010-08-19 10:30:00,12.0,12.01,11.94,11.95,4935500.0,6.6291,6.6346,6.596,6.6015,4935500.0
2010-08-19 11:00:00,11.96,11.98,11.9,11.96,3701400.0,6.607,6.6181,6.5739,6.607,3701400.0
2010-08-19 11:30:00,11.95,11.96,11.87,11.88,4475300.0,6.6015,6.607,6.5573,6.5628,4475300.0
2010-08-19 12:00:00,11.87,11.9,11.83,11.88,3537600.0,6.5573,6.5739,6.5352,6.5628,3537600.0
2010-08-19 12:30:00,11.88,11.92,11.87,11.91,2501500.0,6.5628,6.5849,6.5573,6.5794,2501500.0
2010-08-19 13:00:00,11.91,11.95,11.88,11.89,2512400.0,6.5794,6.6015,6.5628,6.5684,2512400.0
2010-08-19 13:30:00,11.89,11.94,11.85,11.87,2398800.0,6.5684,6.596,6.5463,6.5573,2398800.0
2010-08-19 14:00:00,11.86,11.92,11.85,11.9,1880100.0,6.5518,6.5849,6.5463,6.5739,1880100.0
2010-08-19 14:30:00,11.9,11.93,11.86,11.89,3351600.0,6.5739,6.5905,6.5518,6.5684,3351600.0
2010-08-19 15:00:00,11.89,11.93,11.83,11.91,7784400.0,6.5684,6.5905,6.5352,6.5794,7784400.0
2010-08-19 15:30:00,11.91,11.92,11.84,11.89,6511800.0,6.5794,6.5849,6.5407,6.5684,6511800.0
2010-08-20 09:30:00,11.85,11.87,11.76,11.8,9330500.0,6.5463,6.5573,6.4965,6.5186,9330500.0
2010-08-20 10:00:00,11.8,11.86,11.78,11.79,4567500.0,6.5186,6.5518,6.5076,6.5131,4567500.0
2010-08-20 10:30:00,11.79,11.9,11.79,11.81,3804200.0,6.5131,6.5739,6.5131,6.5242,3804200.0
2010-08-20 11:00:00,11.82,11.83,11.71,11.73,4242700.0,6.5297,6.5352,6.4689,6.48,4242700.0
2010-08-20 11:30:00,11.73,11.74,11.6,11.61,5155900.0,6.48,6.4855,6.4082,6.4137,5155900.0
2010-08-20 12:00:00,11.61,11.7,11.61,11.68,3009400.0,6.4137,6.4634,6.4137,6.4523,3009400.0
2010-08-20 12:30:00,11.68,11.74,11.68,11.73,1886300.0,6.4523,6.4855,6.4523,6.48,1886300.0
2010-08-20 13:00:00,11.73,11.77,11.7,11.73,2701500.0,6.48,6.5021,6.4634,6.48,2701500.0
2010-08-20 13:30:00,11.74,11.74,11.7,11.71,1730200.0,6.4855,6.4855,6.4634,6.4689,1730200.0
2010-08-20 14:00:00,11.71,11.74,11.7,11.73,1418900.0,6.4689,6.4855,6.4634,6.48,1418900.0
2010-08-20 14:30:00,11.72,11.82,11.72,11.77,3232200.0,6.4744,6.5297,6.4744,6.5021,3232200.0
2010-08-20 15:00:00,11.76,11.77,11.72,11.75,2608000.0,6.4965,6.5021,6.4744,6.491,2608000.0
2010-08-20 15:30:00,11.75,11.8,11.75,11.77,4448700.0,6.491,6.5186,6.491,6.5021,4448700.0
2010-08-23 09:30:00,11.84,11.9,11.81,11.86,4643800.0,6.5407,6.5739,6.5242,6.5518,4643800.0
2010-08-23 10:00:00,11.86,11.88,11.7,11.7,4035900.0,6.5518,6.5628,6.4634,6.4634,4035900.0
2010-08-23 10:30:00,11.7,11.76,11.66,11.71,4364200.0,6.4634,6.4965,6.4413,6.4689,4364200.0
2010-08-23 11:00:00,11.7,11.7,11.62,11.65,3252200.0,6.4634,6.4634,6.4192,6.4358,3252200.0
2010-08-23 11:30:00,11.65,11.89,11.65,11.7,3537000.0,6.4358,6.5684,6.4358,6.4634,3537000.0
2010-08-23 12:00:00,11.7,11.78,11.69,11.75,2068700.0,6.4634,6.5076,6.4579,6.491,2068700.0
2010-08-23 12:30:00,11.74,11.77,11.7,11.73,1800100.0,6.4855,6.5021,6.4634,6.48,1800100.0
2010-08-23 13:00:00,11.72,11.75,11.7,11.75,1114900.0,6.4744,6.491,6.4634,6.491,1114900.0
2010-08-23 13:30:00,11.75,11.75,11.69,11.73,1286100.0,6.491,6.491,6.4579,6.48,1286100.0
2010-08-23 14:00:00,11.74,11.78,11.72,11.76,2048400.0,6.4855,6.5076,6.4744,6.4965,2048400.0
2010-08-23 14:30:00,11.76,11.78,11.73,11.74,1381900.0,6.4965,6.5076,6.48,6.4855,1381900.0
2010-08-23 15:00:00,11.74,11.74,11.67,11.68,3053500.0,6.4855,6.4855,6.4468,6.4523,3053500.0
2010-08-23 15:30:00,11.68,11.69,11.6,11.6,6060600.0,6.4523,6.4579,6.4082,6.4082,6060600.0
2010-08-24 09:30:00,11.28,11.32,11.16,11.2,13803500.0,6.2314,6.2535,6.1651,6.1872,13803500.0
2010-08-24 10:00:00,11.2,11.28,11.09,11.24,11814300.0,6.1872,6.2314,6.1264,6.2093,11814300.0
2010-08-24 10:30:00,11.23,11.29,11.19,11.28,5163500.0,6.2038,6.2369,6.1817,6.2314,5163500.0
2010-08-24 11:00:00,11.28,11.4,11.28,11.4,6257000.0,6.2314,6.2977,6.2314,6.2977,6257000.0
2010-08-24 11:30:00,11.4,11.49,11.37,11.41,5033700.0,6.2977,6.3474,6.2811,6.3032,5033700.0
2010-08-24 12:00:00,11.41,11.42,11.27,11.27,3613800.0,6.3032,6.3087,6.2259,6.2259,3613800.0
2010-08-24 12:30:00,11.27,11.32,11.27,11.32,2203000.0,6.2259,6.2535,6.2259,6.2535,2203000.0
2010-08-24 13:00:00,11.31,11.35,11.27,11.3,2769400.0,6.2479,6.27,6.2259,6.2424,2769400.0
2010-08-24 13:30:00,11.3,11.31,11.21,11.23,3133800.0,6.2424,6.2479,6.1927,6.2038,3133800.0
2010-08-24 14:00:00,11.23,11.28,11.21,11.23,3761800.0,6.2038,6.2314,6.1927,6.2038,3761800.0
2010-08-24 14:30:00,11.23,11.29,11.22,11.27,2555700.0,6.2038,6.2369,6.1982,6.2259,2555700.0
2010-08-24 15:00:00,11.27,11.34,11.25,11.29,4679900.0,6.2259,6.2645,6.2148,6.2369,4679900.0
2010-08-24 15:30:00,11.3,11.32,11.22,11.25,10104300.0,6.2424,6.2535,6.1982,6.2148,10104300.0
2010-08-25 09:30:00,11.05,11.14,11.02,11.03,8321500.0,6.1043,6.154,6.0877,6.0933,8321500.0
2010-08-25 10:00:00,11.04,11.12,10.95,11.09,9560100.0,6.0988,6.143,6.0491,6.1264,9560100.0
2010-08-25 10:30:00,11.08,11.12,10.99,11.09,8785700.0,6.1209,6.143,6.0712,6.1264,8785700.0
2010-08-25 11:00:00,11.08,11.2,11.08,11.2,5775700.0,6.1209,6.1872,6.1209,6.1872,5775700.0
2010-08-25 11:30:00,11.2,11.23,11.16,11.18,3456200.0,6.1872,6.2038,6.1651,6.1761,3456200.0
2010-08-25 12:00:00,11.19,11.19,11.07,11.08,3214300.0,6.1817,6.1817,6.1154,6.1209,3214300.0
2010-08-25 12:30:00,11.07,11.12,11.04,11.11,3982100.0,6.1154,6.143,6.0988,6.1375,3982100.0
2010-08-25 13:00:00,11.11,11.15,11.09,11.13,2438700.0,6.1375,6.1596,6.1264,6.1485,2438700.0
2010-08-25 13:30:00,11.12,11.27,11.11,11.23,4403300.0,6.143,6.2259,6.1375,6.2038,4403300.0
2010-08-25 14:00:00,11.23,11.24,11.14,11.17,5009000.0,6.2038,6.2093,6.154,6.1706,5009000.0
2010-08-25 14:30:00,11.17,11.3,11.16,11.29,6152700.0,6.1706,6.2424,6.1651,6.2369,6152700.0
2010-08-25 15:00:00,11.3,11.37,11.28,11.31,4831600.0,6.2424,6.2811,6.2314,6.2479,4831600.0
2010-08-25 15:30:00,11.31,11.4,11.3,11.33,7420700.0,6.2479,6.2977,6.2424,6.259,7420700.0
2010-08-26 09:30:00,11.4,11.44,11.33,11.38,7633900.0,6.2977,6.3198,6.259,6.2866,7633900.0
2010-08-26 10:00:00,11.38,11.56,11.37,11.48,6350200.0,6.2866,6.3861,6.2811,6.3419,6350200.0
2010-08-26 10:30:00,11.49,11.5,11.42,11.43,4203200.0,6.3474,6.3529,6.3087,6.3142,4203200.0
2010-08-26 11:00:00,11.44,11.46,11.31,11.38,4889300.0,6.3198,6.3308,6.2479,6.2866,4889300.0
2010-08-26 11:30:00,11.38,11.44,11.31,11.35,3801700.0,6.2866,6.3198,6.2479,6.27,3801700.0
2010-08-26 12:00:00,11.35,11.41,11.34,11.39,2613900.0,6.27,6.3032,6.2645,6.2921,2613900.0
2010-08-26 12:30:00,11.38,11.41,11.35,11.37,1592000.0,6.2866,6.3032,6.27,6.2811,1592000.0
2010-08-26 13:00:00,11.37,11.37,11.34,11.35,1392600.0,6.2811,6.2811,6.2645,6.27,1392600.0
2010-08-26 13:30:00,11.35,11.37,11.32,11.34,1716300.0,6.27,6.2811,6.2535,6.2645,1716300.0
2010-08-26 14:00:00,11.33,11.34,11.25,11.26,3007900.0,6.259,6.2645,6.2148,6.2203,3007900.0
2010-08-26 14:30:00,11.26,11.27,11.14,11.14,3680200.0,6.2203,6.2259,6.154,6.154,3680200.0
2010-08-26 15:00:00,11.14,11.26,11.14,11.22,4647700.0,6.154,6.2203,6.154,6.1982,4647700.0
2010-08-26 15:30:00,11.22,11.27,11.16,11.16,7185800.0,6.1982,6.2259,6.1651,6.1651,7185800.0
2010-08-27 09:30:00,11.26,11.35,11.21,11.23,5052600.0,6.2203,6.27,6.1927,6.2038,5052600.0
2010-08-27 10:00:00,11.23,11.4,11.05,11.37,9493800.0,6.2038,6.2977,6.1043,6.2811,9493800.0
2010-08-27 10:30:00,11.38,11.4,11.33,11.37,4247600.0,6.2866,6.2977,6.259,6.2811,4247600.0
2010-08-27 11:00:00,11.38,11.51,11.37,11.5,5492800.0,6.2866,6.3584,6.2811,6.3529,5492800.0
2010-08-27 11:30:00,11.49,11.55,11.48,11.52,5479300.0,6.3474,6.3805,6.3419,6.364,5479300.0
2010-08-27 12:00:00,11.53,11.56,11.5,11.53,3069900.0,6.3695,6.3861,6.3529,6.3695,3069900.0
2010-08-27 12:30:00,11.53,11.55,11.47,11.49,2684400.0,6.3695,6.3805,6.3363,6.3474,2684400.0
2010-08-27 13:00:00,11.49,11.56,11.45,11.56,2358400.0,6.3474,6.3861,6.3253,6.3861,2358400.0
2010-08-27 13:30:00,11.56,11.67,11.55,11.66,5467400.0,6.3861,6.4468,6.3805,6.4413,5467400.0
2010-08-27 14:00:00,11.65,11.72,11.63,11.68,4530100.0,6.4358,6.4744,6.4247,6.4523,4530100.0
2010-08-27 14:30:00,11.69,11.7,11.64,11.66,2569000.0,6.4579,6.4634,6.4302,6.4413,2569000.0
2010-08-27 15:00:00,11.66,11.67,11.58,11.62,4197000.0,6.4413,6.4468,6.3971,6.4192,4197000.0
2010-08-27 15:30:00,11.62,11.64,11.55,11.56,6019700.0,6.4192,6.4302,6.3805,6.3861,6019700.0
2010-08-30 09:30:00,11.58,11.68,11.53,11.64,4601600.0,6.3971,6.4523,6.3695,6.4302,4601600.0
2010-08-30 10:00:00,11.64,11.64,11.5,11.52,3051600.0,6.4302,6.4302,6.3529,6.364,3051600.0
2010-08-30 10:30:00,11.52,11.6,11.5,11.6,2173200.0,6.364,6.4082,6.3529,6.4082,2173200.0
2010-08-30 11:00:00,11.6,11.6,11.53,11.54,1184500.0,6.4082,6.4082,6.3695,6.375,1184500.0
2010-08-30 11:30:00,11.53,11.54,11.43,11.47,3140700.0,6.3695,6.375,6.3142,6.3363,3140700.0
2010-08-30 12:00:00,11.46,11.5,11.46,11.48,1256700.0,6.3308,6.3529,6.3308,6.3419,1256700.0
2010-08-30 12:30:00,11.48,11.54,11.46,11.54,1441400.0,6.3419,6.375,6.3308,6.375,1441400.0
2010-08-30 13:00:00,11.54,11.57,11.49,11.51,1921600.0,6.375,6.3916,6.3474,6.3584,1921600.0
2010-08-30 13:30:00,11.5,11.53,11.47,11.47,1077300.0,6.3529,6.3695,6.3363,6.3363,1077300.0
2010-08-30 14:00:00,11.47,11.49,11.43,11.48,1791300.0,6.3363,6.3474,6.3142,6.3419,1791300.0
2010-08-30 14:30:00,11.49,11.52,11.45,11.47,2091600.0,6.3474,6.364,6.3253,6.3363,2091600.0
2010-08-30 15:00:00,11.48,11.49,11.4,11.41,2380700.0,6.3419,6.3474,6.2977,6.3032,2380700.0
2010-08-30 15:30:00,11.41,11.43,11.35,11.35,5991200.0,6.3032,6.3142,6.27,6.27,5991200.0
2010-08-31 09:30:00,11.27,11.42,11.13,11.22,10903900.0,6.2259,6.3087,6.1485,6.1982,10903900.0
2010-08-31 10:00:00,11.22,11.41,11.21,11.35,6503600.0,6.1982,6.3032,6.1927,6.27,6503600.0
2010-08-31 10:30:00,11.35,11.38,11.3,11.35,2712700.0,6.27,6.2866,6.2424,6.27,2712700.0
2010-08-31 11:00:00,11.35,11.37,11.3,11.33,1859200.0,6.27,6.2811,6.2424,6.259,1859200.0
2010-08-31 11:30:00,11.32,11.41,11.25,11.39,3734800.0,6.2535,6.3032,6.2148,6.2921,3734800.0
2010-08-31 12:00:00,11.38,11.41,11.38,11.39,1397600.0,6.2866,6.3032,6.2866,6.2921,1397600.0
2010-08-31 12:30:00,11.4,11.4,11.35,11.39,1369100.0,6.2977,6.2977,6.27,6.2921,1369100.0
2010-08-31 13:00:00,11.39,11.46,11.37,11.44,2801500.0,6.2921,6.3308,6.2811,6.3198,2801500.0
2010-08-31 13:30:00,11.44,11.45,11.35,11.35,1942600.0,6.3198,6.3253,6.27,6.27,1942600.0
2010-08-31 14:00:00,11.35,11.37,11.23,11.26,4984200.0,6.27,6.2811,6.2038,6.2203,4984200.0
2010-08-31 14:30:00,11.26,11.27,11.18,11.23,4115400.0,6.2203,6.2259,6.1761,6.2038,4115400.0
2010-08-31 15:00:00,11.22,11.25,11.17,11.19,3999400.0,6.1982,6.2148,6.1706,6.1817,3999400.0
2010-08-31 15:30:00,11.19,11.32,11.19,11.28,9224600.0,6.1817,6.2535,6.1817,6.2314,9224600.0
2010-09-01 09:30:00,11.53,11.59,11.46,11.56,8190200.0,6.3695,6.4026,6.3308,6.3861,8190200.0
2010-09-01 10:00:00,11.56,11.8,11.55,11.8,10111000.0,6.3861,6.5186,6.3805,6.5186,10111000.0
2010-09-01 10:30:00,11.8,11.84,11.72,11.73,8348600.0,6.5186,6.5407,6.4744,6.48,8348600.0
2010-09-01 11:00:00,11.73,11.82,11.72,11.8,3900300.0,6.48,6.5297,6.4744,6.5186,3900300.0
2010-09-01 11:30:00,11.8,11.88,11.8,11.81,6111400.0,6.5186,6.5628,6.5186,6.5242,6111400.0
2010-09-01 12:00:00,11.8,11.89,11.58,11.62,12622300.0,6.5186,6.5684,6.3971,6.4192,12622300.0
2010-09-01 12:30:00,11.61,11.69,11.6,11.68,3443100.0,6.4137,6.4579,6.4082,6.4523,3443100.0
2010-09-01 13:00:00,11.68,11.72,11.65,11.68,1816400.0,6.4523,6.4744,6.4358,6.4523,1816400.0
2010-09-01 13:30:00,11.69,11.74,11.68,11.73,1920600.0,6.4579,6.4855,6.4523,6.48,1920600.0
2010-09-01 14:00:00,11.72,11.73,11.6,11.63,3087000.0,6.4744,6.48,6.4082,6.4247,3087000.0
2010-09-01 14:30:00,11.63,11.65,11.62,11.64,1880100.0,6.4247,6.4358,6.4192,6.4302,1880100.0
2010-09-01 15:00:00,11.63,11.66,11.53,11.56,7078000.0,6.4247,6.4413,6.3695,6.3861,7078000.0
2010-09-01 15:30:00,11.55,11.65,11.52,11.61,7823600.0,6.3805,6.4358,6.364,6.4137,7823600.0
2010-09-02 09:30:00,11.68,11.75,11.62,11.72,5888700.0,6.4523,6.491,6.4192,6.4744,5888700.0
2010-09-02 10:00:00,11.72,11.8,11.67,11.78,5862700.0,6.4744,6.5186,6.4468,6.5076,5862700.0
2010-09-02 10:30:00,11.79,11.83,11.72,11.78,3701300.0,6.5131,6.5352,6.4744,6.5076,3701300.0
2010-09-02 11:00:00,11.78,11.8,11.7,11.72,2379200.0,6.5076,6.5186,6.4634,6.4744,2379200.0
2010-09-02 11:30:00,11.71,11.76,11.71,11.73,1107400.0,6.4689,6.4965,6.4689,6.48,1107400.0
2010-09-02 12:00:00,11.73,11.76,11.72,11.72,921600.0,6.48,6.4965,6.4744,6.4744,921600.0
2010-09-02 12:30:00,11.72,11.73,11.65,11.65,2035600.0,6.4744,6.48,6.4358,6.4358,2035600.0
2010-09-02 13:00:00,11.65,11.66,11.58,11.59,3096700.0,6.4358,6.4413,6.3971,6.4026,3096700.0
2010-09-02 13:30:00,11.59,11.69,11.57,11.69,2320100.0,6.4026,6.4579,6.3916,6.4579,2320100.0
2010-09-02 14:00:00,11.68,11.75,11.68,11.72,2360700.0,6.4523,6.491,6.4523,6.4744,2360700.0
2010-09-02 14:30:00,11.72,11.74,11.69,11.7,1896800.0,6.4744,6.4855,6.4579,6.4634,1896800.0
2010-09-02 15:00:00,11.71,11.72,11.69,11.7,1687100.0,6.4689,6.4744,6.4579,6.4634,1687100.0
2010-09-02 15:30:00,11.7,11.74,11.7,11.71,4959000.0,6.4634,6.4855,6.4634,6.4689,4959000.0
2010-09-03 09:30:00,11.88,12.12,11.84,12.03,15087300.0,6.5628,6.6954,6.5407,6.6457,15087300.0
2010-09-03 10:00:00,12.03,12.04,11.91,11.96,7524300.0,6.6457,6.6512,6.5794,6.607,7524300.0
2010-09-03 10:30:00,11.95,11.97,11.9,11.94,4873700.0,6.6015,6.6125,6.5739,6.596,4873700.0
2010-09-03 11:00:00,11.94,12.0,11.92,11.98,3212000.0,6.596,6.6291,6.5849,6.6181,3212000.0
2010-09-03 11:30:00,11.99,12.05,11.97,12.05,2765100.0,6.6236,6.6567,6.6125,6.6567,2765100.0
2010-09-03 12:00:00,12.05,12.08,12.04,12.06,3187000.0,6.6567,6.6733,6.6512,6.6623,3187000.0
2010-09-03 12:30:00,12.05,12.1,12.04,12.1,2577100.0,6.6567,6.6844,6.6512,6.6844,2577100.0
2010-09-03 13:00:00,12.1,12.14,12.09,12.13,4335100.0,6.6844,6.7065,6.6788,6.7009,4335100.0
2010-09-03 13:30:00,12.13,12.14,12.1,12.12,2361300.0,6.7009,6.7065,6.6844,6.6954,2361300.0
2010-09-03 14:00:00,12.11,12.12,12.09,12.09,1700600.0,6.6899,6.6954,6.6788,6.6788,1700600.0
2010-09-03 14:30:00,12.1,12.1,12.04,12.05,2448900.0,6.6844,6.6844,6.6512,6.6567,2448900.0
2010-09-03 15:00:00,12.05,12.07,12.03,12.06,2335700.0,6.6567,6.6678,6.6457,6.6623,2335700.0
2010-09-03 15:30:00,12.06,12.1,12.05,12.07,7130700.0,6.6623,6.6844,6.6567,6.6678,7130700.0
2010-09-07 09:30:00,12.01,12.07,11.88,11.9,5624500.0,6.6346,6.6678,6.5628,6.5739,5624500.0
2010-09-07 10:00:00,11.89,11.96,11.88,11.92,3308900.0,6.5684,6.607,6.5628,6.5849,3308900.0
2010-09-07 10:30:00,11.93,11.98,11.89,11.91,3341800.0,6.5905,6.6181,6.5684,6.5794,3341800.0
2010-09-07 11:00:00,11.9,11.92,11.84,11.87,4136700.0,6.5739,6.5849,6.5407,6.5573,4136700.0
2010-09-07 11:30:00,11.88,11.9,11.84,11.88,2091400.0,6.5628,6.5739,6.5407,6.5628,2091400.0
2010-09-07 12:00:00,11.88,11.94,11.85,11.88,4699900.0,6.5628,6.596,6.5463,6.5628,4699900.0
2010-09-07 12:30:00,11.88,11.89,11.83,11.87,2020500.0,6.5628,6.5684,6.5352,6.5573,2020500.0
2010-09-07 13:00:00,11.87,11.88,11.83,11.86,1171500.0,6.5573,6.5628,6.5352,6.5518,1171500.0
2010-09-07 13:30:00,11.86,11.91,11.85,11.89,1456700.0,6.5518,6.5794,6.5463,6.5684,1456700.0
2010-09-07 14:00:00,11.88,11.92,11.87,11.89,1412900.0,6.5628,6.5849,6.5573,6.5684,1412900.0
2010-09-07 14:30:00,11.88,11.89,11.79,11.8,2653700.0,6.5628,6.5684,6.5131,6.5186,2653700.0
2010-09-07 15:00:00,11.8,11.83,11.79,11.82,1932900.0,6.5186,6.5352,6.5131,6.5297,1932900.0
2010-09-07 15:30:00,11.83,11.87,11.78,11.8,4756100.0,6.5352,6.5573,6.5076,6.5186,4756100.0
2010-09-08 09:30:00,11.81,11.85,11.7,11.84,6641300.0,6.5242,6.5463,6.4634,6.5407,6641300.0
2010-09-08 10:00:00,11.84,11.93,11.81,11.9,4563600.0,6.5407,6.5905,6.5242,6.5739,4563600.0
2010-09-08 10:30:00,11.9,11.95,11.87,11.89,3455900.0,6.5739,6.6015,6.5573,6.5684,3455900.0
2010-09-08 11:00:00,11.88,11.92,11.88,11.91,1448300.0,6.5628,6.5849,6.5628,6.5794,1448300.0
2010-09-08 11:30:00,11.91,11.93,11.86,11.89,1549200.0,6.5794,6.5905,6.5518,6.5684,1549200.0
2010-09-08 12:00:00,11.88,11.93,11.88,11.93,839000.0,6.5628,6.5905,6.5628,6.5905,839000.0
2010-09-08 12:30:00,11.92,11.94,11.88,11.9,1565700.0,6.5849,6.596,6.5628,6.5739,1565700.0
2010-09-08 13:00:00,11.89,11.9,11.83,11.88,2152500.0,6.5684,6.5739,6.5352,6.5628,2152500.0
2010-09-08 13:30:00,11.88,11.88,11.75,11.76,2744600.0,6.5628,6.5628,6.491,6.4965,2744600.0
2010-09-08 14:00:00,11.77,11.82,11.73,11.8,3627400.0,6.5021,6.5297,6.48,6.5186,3627400.0
2010-09-08 14:30:00,11.79,11.85,11.79,11.82,1884700.0,6.5131,6.5463,6.5131,6.5297,1884700.0
2010-09-08 15:00:00,11.83,11.87,11.8,11.81,2073600.0,6.5352,6.5573,6.5186,6.5242,2073600.0
2010-09-08 15:30:00,11.8,11.84,11.75,11.79,4628900.0,6.5186,6.5407,6.491,6.5131,4628900.0
2010-09-09 09:30:00,11.96,12.04,11.91,11.95,7272000.0,6.607,6.6512,6.5794,6.6015,7272000.0
2010-09-09 10:00:00,11.95,11.95,11.86,11.87,4408200.0,6.6015,6.6015,6.5518,6.5573,4408200.0
2010-09-09 10:30:00,11.87,11.89,11.83,11.85,2419900.0,6.5573,6.5684,6.5352,6.5463,2419900.0
2010-09-09 11:00:00,11.85,11.92,11.85,11.9,2974900.0,6.5463,6.5849,6.5463,6.5739,2974900.0
2010-09-09 11:30:00,11.89,11.96,11.89,11.91,2392300.0,6.5684,6.607,6.5684,6.5794,2392300.0
2010-09-09 12:00:00,11.91,11.94,11.9,11.91,858400.0,6.5794,6.596,6.5739,6.5794,858400.0
2010-09-09 12:30:00,11.91,11.92,11.84,11.84,1318400.0,6.5794,6.5849,6.5407,6.5407,1318400.0
2010-09-09 13:00:00,11.84,11.85,11.72,11.74,5897900.0,6.5407,6.5463,6.4744,6.4855,5897900.0
2010-09-09 13:30:00,11.73,11.75,11.64,11.65,4635200.0,6.48,6.491,6.4302,6.4358,4635200.0
2010-09-09 14:00:00,11.66,11.73,11.65,11.71,2806000.0,6.4413,6.48,6.4358,6.4689,2806000.0
2010-09-09 14:30:00,11.7,11.75,11.7,11.73,1890600.0,6.4634,6.491,6.4634,6.48,1890600.0
2010-09-09 15:00:00,11.73,11.81,11.72,11.8,3617600.0,6.48,6.5242,6.4744,6.5186,3617600.0
2010-09-09 15:30:00,11.79,11.83,11.72,11.75,5478500.0,6.5131,6.5352,6.4744,6.491,5478500.0
2010-09-10 09:30:00,11.81,11.95,11.76,11.9,5883400.0,6.5242,6.6015,6.4965,6.5739,5883400.0
2010-09-10 10:00:00,11.9,11.97,11.88,11.96,4498300.0,6.5739,6.6125,6.5628,6.607,4498300.0
2010-09-10 10:30:00,11.96,11.98,11.92,11.94,3164000.0,6.607,6.6181,6.5849,6.596,3164000.0
2010-09-10 11:00:00,11.94,11.94,11.86,11.9,2407600.0,6.596,6.596,6.5518,6.5739,2407600.0
2010-09-10 11:30:00,11.89,11.9,11.81,11.81,1601400.0,6.5684,6.5739,6.5242,6.5242,1601400.0
2010-09-10 12:00:00,11.81,11.87,11.8,11.86,2673000.0,6.5242,6.5573,6.5186,6.5518,2673000.0
2010-09-10 12:30:00,11.86,11.89,11.83,11.88,1199300.0,6.5518,6.5684,6.5352,6.5628,1199300.0
2010-09-10 13:00:00,11.88,11.89,11.83,11.85,1206900.0,6.5628,6.5684,6.5352,6.5463,1206900.0
2010-09-10 13:30:00,11.85,11.86,11.8,11.8,1576100.0,6.5463,6.5518,6.5186,6.5186,1576100.0
2010-09-10 14:00:00,11.81,11.83,11.77,11.81,2133600.0,6.5242,6.5352,6.5021,6.5242,2133600.0
2010-09-10 14:30:00,11.81,11.84,11.77,11.78,2248300.0,6.5242,6.5407,6.5021,6.5076,2248300.0
2010-09-10 15:00:00,11.78,11.79,11.75,11.78,2057700.0,6.5076,6.5131,6.491,6.5076,2057700.0
2010-09-10 15:30:00,11.78,11.82,11.78,11.8,4542400.0,6.5076,6.5297,6.5076,6.5186,4542400.0
2010-09-13 09:30:00,11.94,11.97,11.84,11.85,5171700.0,6.596,6.6125,6.5407,6.5463,5171700.0
2010-09-13 10:00:00,11.86,11.92,11.84,11.91,2731300.0,6.5518,6.5849,6.5407,6.5794,2731300.0
2010-09-13 10:30:00,11.91,11.93,11.88,11.88,2853800.0,6.5794,6.5905,6.5628,6.5628,2853800.0
2010-09-13 11:00:00,11.89,11.93,11.88,11.92,1655600.0,6.5684,6.5905,6.5628,6.5849,1655600.0
2010-09-13 11:30:00,11.92,11.94,11.91,11.94,2523500.0,6.5849,6.596,6.5794,6.596,2523500.0
2010-09-13 12:00:00,11.94,11.94,11.89,11.91,2052100.0,6.596,6.596,6.5684,6.5794,2052100.0
2010-09-13 12:30:00,11.91,11.93,11.9,11.93,943900.0,6.5794,6.5905,6.5739,6.5905,943900.0
2010-09-13 13:00:00,11.93,11.93,11.89,11.93,1380300.0,6.5905,6.5905,6.5684,6.5905,1380300.0
2010-09-13 13:30:00,11.93,11.94,11.91,11.93,1453100.0,6.5905,6.596,6.5794,6.5905,1453100.0
2010-09-13 14:00:00,11.93,11.96,11.93,11.96,2108900.0,6.5905,6.607,6.5905,6.607,2108900.0
2010-09-13 14:30:00,11.96,11.96,11.94,11.95,1174800.0,6.607,6.607,6.596,6.6015,1174800.0
2010-09-13 15:00:00,11.95,11.97,11.94,11.97,1389400.0,6.6015,6.6125,6.596,6.6125,1389400.0
2010-09-13 15:30:00,11.97,12.0,11.96,11.99,7258400.0,6.6125,6.6291,6.607,6.6236,7258400.0
2010-09-14 09:30:00,11.95,11.98,11.89,11.94,5019200.0,6.6015,6.6181,6.5684,6.596,5019200.0
2010-09-14 10:00:00,11.93,12.0,11.92,12.0,2641100.0,6.5905,6.6291,6.5849,6.6291,2641100.0
2010-09-14 10:30:00,12.0,12.05,11.97,11.98,4740300.0,6.6291,6.6567,6.6125,6.6181,4740300.0
2010-09-14 11:00:00,11.98,12.0,11.94,11.98,5344600.0,6.6181,6.6291,6.596,6.6181,5344600.0
2010-09-14 11:30:00,11.99,12.03,11.97,12.02,2892300.0,6.6236,6.6457,6.6125,6.6402,2892300.0
2010-09-14 12:00:00,12.01,12.04,11.99,11.99,1539300.0,6.6346,6.6512,6.6236,6.6236,1539300.0
2010-09-14 12:30:00,12.0,12.0,11.96,11.98,1221500.0,6.6291,6.6291,6.607,6.6181,1221500.0
2010-09-14 13:00:00,11.98,11.99,11.92,11.96,2014600.0,6.6181,6.6236,6.5849,6.607,2014600.0
2010-09-14 13:30:00,11.95,11.98,11.93,11.96,1833900.0,6.6015,6.6181,6.5905,6.607,1833900.0
2010-09-14 14:00:00,11.95,11.99,11.95,11.97,950400.0,6.6015,6.6236,6.6015,6.6125,950400.0
2010-09-14 14:30:00,11.96,12.0,11.96,11.99,1450700.0,6.607,6.6291,6.607,6.6236,1450700.0
2010-09-14 15:00:00,11.98,12.03,11.98,12.0,1841300.0,6.6181,6.6457,6.6181,6.6291,1841300.0
2010-09-14 15:30:00,12.01,12.04,11.95,11.98,5195000.0,6.6346,6.6512,6.6015,6.6181,5195000.0
2010-09-15 09:30:00,11.94,11.96,11.77,11.88,8531300.0,6.596,6.607,6.5021,6.5628,8531300.0
2010-09-15 10:00:00,11.88,11.94,11.87,11.87,3766000.0,6.5628,6.596,6.5573,6.5573,3766000.0
2010-09-15 10:30:00,11.87,11.88,11.81,11.83,3361000.0,6.5573,6.5628,6.5242,6.5352,3361000.0
2010-09-15 11:00:00,11.82,11.84,11.78,11.82,3543600.0,6.5297,6.5407,6.5076,6.5297,3543600.0
2010-09-15 11:30:00,11.82,11.84,11.76,11.84,3275700.0,6.5297,6.5407,6.4965,6.5407,3275700.0
2010-09-15 12:00:00,11.84,11.85,11.83,11.85,1198500.0,6.5407,6.5463,6.5352,6.5463,1198500.0
2010-09-15 12:30:00,11.85,11.86,11.8,11.83,2374400.0,6.5463,6.5518,6.5186,6.5352,2374400.0
2010-09-15 13:00:00,11.84,11.94,11.83,11.86,6428900.0,6.5407,6.596,6.5352,6.5518,6428900.0
2010-09-15 13:30:00,11.85,11.86,11.82,11.85,1493500.0,6.5463,6.5518,6.5297,6.5463,1493500.0
2010-09-15 14:00:00,11.85,11.87,11.82,11.84,1454100.0,6.5463,6.5573,6.5297,6.5407,1454100.0
2010-09-15 14:30:00,11.84,11.88,11.82,11.86,2396800.0,6.5407,6.5628,6.5297,6.5518,2396800.0
2010-09-15 15:00:00,11.86,11.95,11.82,11.91,5334400.0,6.5518,6.6015,6.5297,6.5794,5334400.0
2010-09-15 15:30:00,11.91,11.94,11.87,11.87,6773500.0,6.5794,6.596,6.5573,6.5573,6773500.0
2010-09-16 09:30:00,12.12,12.35,12.1,12.29,24062500.0,6.6954,6.8225,6.6844,6.7893,24062500.0
2010-09-16 10:00:00,12.3,12.44,12.23,12.4,18680200.0,6.7949,6.8722,6.7562,6.8501,18680200.0
2010-09-16 10:30:00,12.4,12.48,12.35,12.47,12159700.0,6.8501,6.8943,6.8225,6.8888,12159700.0
2010-09-16 11:00:00,12.46,12.53,12.42,12.45,11334300.0,6.8832,6.9219,6.8611,6.8777,11334300.0
2010-09-16 11:30:00,12.45,12.46,12.41,12.44,4689100.0,6.8777,6.8832,6.8556,6.8722,4689100.0
2010-09-16 12:00:00,12.44,12.46,12.37,12.42,6920500.0,6.8722,6.8832,6.8335,6.8611,6920500.0
2010-09-16 12:30:00,12.42,12.49,12.42,12.47,4166800.0,6.8611,6.8998,6.8611,6.8888,4166800.0
2010-09-16 13:00:00,12.47,12.48,12.42,12.45,3807800.0,6.8888,6.8943,6.8611,6.8777,3807800.0
2010-09-16 13:30:00,12.45,12.46,12.39,12.43,4193000.0,6.8777,6.8832,6.8446,6.8667,4193000.0
2010-09-16 14:00:00,12.43,12.5,12.42,12.48,5518300.0,6.8667,6.9053,6.8611,6.8943,5518300.0
2010-09-16 14:30:00,12.48,12.5,12.43,12.43,4130800.0,6.8943,6.9053,6.8667,6.8667,4130800.0
2010-09-16 15:00:00,12.43,12.44,12.35,12.44,9285200.0,6.8667,6.8722,6.8225,6.8722,9285200.0
2010-09-16 15:30:00,12.44,12.5,12.43,12.45,15057000.0,6.8722,6.9053,6.8667,6.8777,15057000.0
2010-09-17 09:30:00,12.53,12.54,12.38,12.4,16467800.0,6.9219,6.9274,6.839,6.8501,16467800.0
2010-09-17 10:00:00,12.4,12.46,12.34,12.4,9132100.0,6.8501,6.8832,6.8169,6.8501,9132100.0
2010-09-17 10:30:00,12.41,12.53,12.4,12.46,6363600.0,6.8556,6.9219,6.8501,6.8832,6363600.0
2010-09-17 11:00:00,12.46,12.53,12.46,12.46,4433000.0,6.8832,6.9219,6.8832,6.8832,4433000.0
2010-09-17 11:30:00,12.47,12.48,12.45,12.45,1752300.0,6.8888,6.8943,6.8777,6.8777,1752300.0
2010-09-17 12:00:00,12.45,12.46,12.41,12.45,2757500.0,6.8777,6.8832,6.8556,6.8777,2757500.0
2010-09-17 12:30:00,12.45,12.47,12.4,12.43,2474200.0,6.8777,6.8888,6.8501,6.8667,2474200.0
2010-09-17 13:00:00,12.43,12.45,12.4,12.42,1542000.0,6.8667,6.8777,6.8501,6.8611,1542000.0
2010-09-17 13:30:00,12.42,12.48,12.42,12.47,2247100.0,6.8611,6.8943,6.8611,6.8888,2247100.0
2010-09-17 14:00:00,12.46,12.47,12.42,12.45,2346000.0,6.8832,6.8888,6.8611,6.8777,2346000.0
2010-09-17 14:30:00,12.45,12.5,12.44,12.48,2644600.0,6.8777,6.9053,6.8722,6.8943,2644600.0
2010-09-17 15:00:00,12.48,12.48,12.42,12.45,2044900.0,6.8943,6.8943,6.8611,6.8777,2044900.0
2010-09-17 15:30:00,12.45,12.52,12.44,12.49,6624500.0,6.8777,6.9164,6.8722,6.8998,6624500.0
2010-09-20 09:30:00,12.55,12.56,12.38,12.4,9116200.0,6.933,6.9385,6.839,6.8501,9116200.0
2010-09-20 10:00:00,12.41,12.55,12.39,12.54,7391000.0,6.8556,6.933,6.8446,6.9274,7391000.0
2010-09-20 10:30:00,12.53,12.57,12.5,12.56,4045200.0,6.9219,6.944,6.9053,6.9385,4045200.0
2010-09-20 11:00:00,12.56,12.58,12.52,12.57,2837400.0,6.9385,6.9495,6.9164,6.944,2837400.0
2010-09-20 11:30:00,12.57,12.58,12.54,12.54,1688300.0,6.944,6.9495,6.9274,6.9274,1688300.0
2010-09-20 12:00:00,12.54,12.56,12.53,12.53,1767000.0,6.9274,6.9385,6.9219,6.9219,1767000.0
2010-09-20 12:30:00,12.53,12.56,12.52,12.53,1718400.0,6.9219,6.9385,6.9164,6.9219,1718400.0
2010-09-20 13:00:00,12.54,12.56,12.52,12.55,1576100.0,6.9274,6.9385,6.9164,6.933,1576100.0
2010-09-20 13:30:00,12.55,12.56,12.53,12.55,1096800.0,6.933,6.9385,6.9219,6.933,1096800.0
2010-09-20 14:00:00,12.54,12.57,12.52,12.56,1494300.0,6.9274,6.944,6.9164,6.9385,1494300.0
2010-09-20 14:30:00,12.56,12.6,12.56,12.59,2924400.0,6.9385,6.9606,6.9385,6.9551,2924400.0
2010-09-20 15:00:00,12.59,12.6,12.57,12.57,3261000.0,6.9551,6.9606,6.944,6.944,3261000.0
2010-09-20 15:30:00,12.57,12.6,12.56,12.58,5596200.0,6.944,6.9606,6.9385,6.9495,5596200.0
2010-09-21 09:30:00,12.52,12.75,12.51,12.69,10928900.0,6.9164,7.0434,6.9109,7.0103,10928900.0
2010-09-21 10:00:00,12.69,12.74,12.67,12.73,5423200.0,7.0103,7.0379,6.9992,7.0324,5423200.0
2010-09-21 10:30:00,12.73,12.74,12.64,12.65,4305000.0,7.0324,7.0379,6.9827,6.9882,4305000.0
2010-09-21 11:00:00,12.65,12.69,12.6,12.61,3415700.0,6.9882,7.0103,6.9606,6.9661,3415700.0
2010-09-21 11:30:00,12.6,12.66,12.59,12.65,3264300.0,6.9606,6.9937,6.9551,6.9882,3264300.0
2010-09-21 12:00:00,12.64,12.67,12.61,12.63,1952800.0,6.9827,6.9992,6.9661,6.9772,1952800.0
2010-09-21 12:30:00,12.62,12.64,12.6,12.63,1314100.0,6.9716,6.9827,6.9606,6.9772,1314100.0
2010-09-21 13:00:00,12.63,12.63,12.6,12.62,1304700.0,6.9772,6.9772,6.9606,6.9716,1304700.0
2010-09-21 13:30:00,12.61,12.65,12.6,12.63,1903800.0,6.9661,6.9882,6.9606,6.9772,1903800.0
2010-09-21 14:00:00,12.63,12.7,12.58,12.68,4418900.0,6.9772,7.0158,6.9495,7.0048,4418900.0
2010-09-21 14:30:00,12.68,12.74,12.62,12.65,5245500.0,7.0048,7.0379,6.9716,6.9882,5245500.0
2010-09-21 15:00:00,12.65,12.66,12.57,12.61,4074500.0,6.9882,6.9937,6.944,6.9661,4074500.0
2010-09-21 15:30:00,12.6,12.61,12.51,12.55,7100000.0,6.9606,6.9661,6.9109,6.933,7100000.0
2010-09-22 09:30:00,12.43,12.54,12.41,12.43,7613900.0,6.8667,6.9274,6.8556,6.8667,7613900.0
2010-09-22 10:00:00,12.43,12.45,12.34,12.35,5239400.0,6.8667,6.8777,6.8169,6.8225,5239400.0
2010-09-22 10:30:00,12.34,12.41,12.3,12.39,5144700.0,6.8169,6.8556,6.7949,6.8446,5144700.0
2010-09-22 11:00:00,12.39,12.4,12.29,12.32,3684100.0,6.8446,6.8501,6.7893,6.8059,3684100.0
2010-09-22 11:30:00,12.31,12.34,12.3,12.32,3175000.0,6.8004,6.8169,6.7949,6.8059,3175000.0
2010-09-22 12:00:00,12.31,12.38,12.31,12.33,2399800.0,6.8004,6.839,6.8004,6.8114,2399800.0
2010-09-22 12:30:00,12.33,12.35,12.31,12.31,1583400.0,6.8114,6.8225,6.8004,6.8004,1583400.0
2010-09-22 13:00:00,12.31,12.32,12.29,12.3,3463100.0,6.8004,6.8059,6.7893,6.7949,3463100.0
2010-09-22 13:30:00,12.29,12.35,12.29,12.32,1623700.0,6.7893,6.8225,6.7893,6.8059,1623700.0
2010-09-22 14:00:00,12.32,12.34,12.3,12.32,2360100.0,6.8059,6.8169,6.7949,6.8059,2360100.0
2010-09-22 14:30:00,12.32,12.37,12.31,12.35,2518900.0,6.8059,6.8335,6.8004,6.8225,2518900.0
2010-09-22 15:00:00,12.35,12.4,12.31,12.34,6019100.0,6.8225,6.8501,6.8004,6.8169,6019100.0
2010-09-22 15:30:00,12.34,12.38,12.31,12.37,5928300.0,6.8169,6.839,6.8004,6.8335,5928300.0
2010-09-23 09:30:00,12.27,12.3,12.15,12.27,6503500.0,6.7783,6.7949,6.712,6.7783,6503500.0
2010-09-23 10:00:00,12.27,12.39,12.26,12.3,4913900.0,6.7783,6.8446,6.7728,6.7949,4913900.0
2010-09-23 10:30:00,12.3,12.34,12.28,12.29,3461600.0,6.7949,6.8169,6.7838,6.7893,3461600.0
2010-09-23 11:00:00,12.29,12.36,12.29,12.32,2990500.0,6.7893,6.828,6.7893,6.8059,2990500.0
2010-09-23 11:30:00,12.33,12.4,12.31,12.4,3875800.0,6.8114,6.8501,6.8004,6.8501,3875800.0
2010-09-23 12:00:00,12.4,12.45,12.36,12.38,3434000.0,6.8501,6.8777,6.828,6.839,3434000.0
2010-09-23 12:30:00,12.38,12.41,12.36,12.39,1503300.0,6.839,6.8556,6.828,6.8446,1503300.0
2010-09-23 13:00:00,12.39,12.44,12.38,12.4,1163200.0,6.8446,6.8722,6.839,6.8501,1163200.0
2010-09-23 13:30:00,12.39,12.41,12.34,12.38,1751000.0,6.8446,6.8556,6.8169,6.839,1751000.0
2010-09-23 14:00:00,12.38,12.42,12.38,12.4,1113700.0,6.839,6.8611,6.839,6.8501,1113700.0
2010-09-23 14:30:00,12.41,12.44,12.35,12.36,3373800.0,6.8556,6.8722,6.8225,6.828,3373800.0
2010-09-23 15:00:00,12.36,12.38,12.29,12.29,3190700.0,6.828,6.839,6.7893,6.7893,3190700.0
2010-09-23 15:30:00,12.29,12.32,12.25,12.3,5315800.0,6.7893,6.8059,6.7672,6.7949,5315800.0
2010-09-24 09:30:00,12.42,12.47,12.39,12.46,6560800.0,6.8611,6.8888,6.8446,6.8832,6560800.0
2010-09-24 10:00:00,12.45,12.57,12.43,12.56,5539800.0,6.8777,6.944,6.8667,6.9385,5539800.0
2010-09-24 10:30:00,12.56,12.57,12.51,12.53,3225000.0,6.9385,6.944,6.9109,6.9219,3225000.0
2010-09-24 11:00:00,12.53,12.57,12.51,12.54,2430000.0,6.9219,6.944,6.9109,6.9274,2430000.0
2010-09-24 11:30:00,12.54,12.55,12.49,12.52,2197200.0,6.9274,6.933,6.8998,6.9164,2197200.0
2010-09-24 12:00:00,12.51,12.52,12.46,12.48,1694700.0,6.9109,6.9164,6.8832,6.8943,1694700.0
2010-09-24 12:30:00,12.49,12.53,12.48,12.51,1967300.0,6.8998,6.9219,6.8943,6.9109,1967300.0
2010-09-24 13:00:00,12.51,12.53,12.49,12.51,1563200.0,6.9109,6.9219,6.8998,6.9109,1563200.0
2010-09-24 13:30:00,12.51,12.55,12.51,12.54,2134400.0,6.9109,6.933,6.9109,6.9274,2134400.0
2010-09-24 14:00:00,12.55,12.55,12.5,12.52,1792100.0,6.933,6.933,6.9053,6.9164,1792100.0
2010-09-24 14:30:00,12.52,12.57,12.52,12.55,2050000.0,6.9164,6.944,6.9164,6.933,2050000.0
2010-09-24 15:00:00,12.55,12.56,12.5,12.52,3220300.0,6.933,6.9385,6.9053,6.9164,3220300.0
2010-09-24 15:30:00,12.51,12.57,12.51,12.55,5405600.0,6.9109,6.944,6.9109,6.933,5405600.0
2010-09-27 09:30:00,12.57,12.6,12.5,12.55,4688000.0,6.944,6.9606,6.9053,6.933,4688000.0
2010-09-27 10:00:00,12.55,12.6,12.54,12.59,2508000.0,6.933,6.9606,6.9274,6.9551,2508000.0
2010-09-27 10:30:00,12.59,12.6,12.54,12.59,1794000.0,6.9551,6.9606,6.9274,6.9551,1794000.0
2010-09-27 11:00:00,12.59,12.59,12.52,12.55,1932100.0,6.9551,6.9551,6.9164,6.933,1932100.0
2010-09-27 11:30:00,12.54,12.57,12.52,12.54,1994500.0,6.9274,6.944,6.9164,6.9274,1994500.0
2010-09-27 12:00:00,12.54,12.56,12.52,12.54,1165700.0,6.9274,6.9385,6.9164,6.9274,1165700.0
2010-09-27 12:30:00,12.53,12.55,12.52,12.53,1340600.0,6.9219,6.933,6.9164,6.9219,1340600.0
2010-09-27 13:00:00,12.54,12.55,12.48,12.48,1579000.0,6.9274,6.933,6.8943,6.8943,1579000.0
2010-09-27 13:30:00,12.48,12.54,12.48,12.51,1377400.0,6.8943,6.9274,6.8943,6.9109,1377400.0
2010-09-27 14:00:00,12.51,12.53,12.5,12.52,1300000.0,6.9109,6.9219,6.9053,6.9164,1300000.0
2010-09-27 14:30:00,12.53,12.57,12.52,12.54,1852200.0,6.9219,6.944,6.9164,6.9274,1852200.0
2010-09-27 15:00:00,12.55,12.55,12.52,12.55,1343100.0,6.933,6.933,6.9164,6.933,1343100.0
2010-09-27 15:30:00,12.55,12.55,12.46,12.48,4409400.0,6.933,6.933,6.8832,6.8943,4409400.0
2010-09-28 09:30:00,12.48,12.5,12.32,12.36,6912400.0,6.8943,6.9053,6.8059,6.828,6912400.0
2010-09-28 10:00:00,12.36,12.44,12.27,12.4,4593800.0,6.828,6.8722,6.7783,6.8501,4593800.0
2010-09-28 10:30:00,12.4,12.44,12.32,12.37,2607400.0,6.8501,6.8722,6.8059,6.8335,2607400.0
2010-09-28 11:00:00,12.36,12.45,12.35,12.42,2716500.0,6.828,6.8777,6.8225,6.8611,2716500.0
2010-09-28 11:30:00,12.42,12.45,12.4,12.41,2390600.0,6.8611,6.8777,6.8501,6.8556,2390600.0
2010-09-28 12:00:00,12.42,12.46,12.4,12.43,2117500.0,6.8611,6.8832,6.8501,6.8667,2117500.0
2010-09-28 12:30:00,12.43,12.45,12.41,12.42,1190500.0,6.8667,6.8777,6.8556,6.8611,1190500.0
2010-09-28 13:00:00,12.42,12.44,12.38,12.41,1723700.0,6.8611,6.8722,6.839,6.8556,1723700.0
2010-09-28 13:30:00,12.41,12.46,12.41,12.46,1403500.0,6.8556,6.8832,6.8556,6.8832,1403500.0
2010-09-28 14:00:00,12.45,12.46,12.43,12.43,1776000.0,6.8777,6.8832,6.8667,6.8667,1776000.0
2010-09-28 14:30:00,12.43,12.45,12.39,12.43,2512800.0,6.8667,6.8777,6.8446,6.8667,2512800.0
2010-09-28 15:00:00,12.43,12.48,12.41,12.47,2177500.0,6.8667,6.8943,6.8556,6.8888,2177500.0
2010-09-28 15:30:00,12.47,12.53,12.46,12.51,7404500.0,6.8888,6.9219,6.8832,6.9109,7404500.0
2010-09-29 09:30:00,12.45,12.5,12.38,12.41,4293900.0,6.8777,6.9053,6.839,6.8556,4293900.0
2010-09-29 10:00:00,12.4,12.47,12.38,12.42,2936900.0,6.8501,6.8888,6.839,6.8611,2936900.0
2010-09-29 10:30:00,12.42,12.44,12.39,12.41,3551600.0,6.8611,6.8722,6.8446,6.8556,3551600.0
2010-09-29 11:00:00,12.41,12.46,12.39,12.44,3176700.0,6.8556,6.8832,6.8446,6.8722,3176700.0
2010-09-29 11:30:00,12.43,12.45,12.37,12.39,4197500.0,6.8667,6.8777,6.8335,6.8446,4197500.0
2010-09-29 12:00:00,12.39,12.41,12.37,12.4,1785100.0,6.8446,6.8556,6.8335,6.8501,1785100.0
2010-09-29 12:30:00,12.4,12.41,12.37,12.41,2159500.0,6.8501,6.8556,6.8335,6.8556,2159500.0
2010-09-29 13:00:00,12.41,12.42,12.4,12.42,942600.0,6.8556,6.8611,6.8501,6.8611,942600.0
2010-09-29 13:30:00,12.41,12.42,12.38,12.42,2202100.0,6.8556,6.8611,6.839,6.8611,2202100.0
2010-09-29 14:00:00,12.41,12.44,12.38,12.39,1493000.0,6.8556,6.8722,6.839,6.8446,1493000.0
2010-09-29 14:30:00,12.38,12.42,12.38,12.42,1210200.0,6.839,6.8611,6.839,6.8611,1210200.0
2010-09-29 15:00:00,12.41,12.42,12.31,12.34,5248900.0,6.8556,6.8611,6.8004,6.8169,5248900.0
2010-09-29 15:30:00,12.35,12.35,12.28,12.31,7089600.0,6.8225,6.8225,6.7838,6.8004,7089600.0
2010-09-30 09:30:00,12.44,12.46,12.37,12.4,6742900.0,6.8722,6.8832,6.8335,6.8501,6742900.0
2010-09-30 10:00:00,12.41,12.41,12.33,12.36,3885500.0,6.8556,6.8556,6.8114,6.828,3885500.0
2010-09-30 10:30:00,12.37,12.41,12.29,12.29,3108900.0,6.8335,6.8556,6.7893,6.7893,3108900.0
2010-09-30 11:00:00,12.29,12.32,12.21,12.23,4091200.0,6.7893,6.8059,6.7451,6.7562,4091200.0
2010-09-30 11:30:00,12.22,12.29,12.22,12.27,2198900.0,6.7507,6.7893,6.7507,6.7783,2198900.0
2010-09-30 12:00:00,12.27,12.27,12.2,12.22,2230400.0,6.7783,6.7783,6.7396,6.7507,2230400.0
2010-09-30 12:30:00,12.23,12.31,12.21,12.29,1540000.0,6.7562,6.8004,6.7451,6.7893,1540000.0
2010-09-30 13:00:00,12.29,12.29,12.25,12.28,2066000.0,6.7893,6.7893,6.7672,6.7838,2066000.0
2010-09-30 13:30:00,12.28,12.29,12.21,12.24,1628100.0,6.7838,6.7893,6.7451,6.7617,1628100.0
2010-09-30 14:00:00,12.23,12.26,12.2,12.22,1981700.0,6.7562,6.7728,6.7396,6.7507,1981700.0
2010-09-30 14:30:00,12.22,12.27,12.21,12.25,1900900.0,6.7507,6.7783,6.7451,6.7672,1900900.0
2010-09-30 15:00:00,12.24,12.27,12.21,12.25,2613000.0,6.7617,6.7783,6.7451,6.7672,2613000.0
2010-09-30 15:30:00,12.26,12.27,12.21,12.24,4038200.0,6.7728,6.7783,6.7451,6.7617,4038200.0
2010-10-01 09:30:00,12.35,12.37,12.25,12.32,4130900.0,6.8225,6.8335,6.7672,6.8059,4130900.0
2010-10-01 10:00:00,12.31,12.33,12.16,12.19,5383100.0,6.8004,6.8114,6.7175,6.7341,5383100.0
2010-10-01 10:30:00,12.19,12.21,12.16,12.19,4262800.0,6.7341,6.7451,6.7175,6.7341,4262800.0
2010-10-01 11:00:00,12.18,12.21,12.12,12.2,5120000.0,6.7286,6.7451,6.6954,6.7396,5120000.0
2010-10-01 11:30:00,12.19,12.25,12.19,12.24,3053900.0,6.7341,6.7672,6.7341,6.7617,3053900.0
2010-10-01 12:00:00,12.23,12.41,12.23,12.34,11395500.0,6.7562,6.8556,6.7562,6.8169,11395500.0
2010-10-01 12:30:00,12.33,12.34,12.23,12.26,4351300.0,6.8114,6.8169,6.7562,6.7728,4351300.0
2010-10-01 13:00:00,12.26,12.31,12.24,12.29,2705900.0,6.7728,6.8004,6.7617,6.7893,2705900.0
2010-10-01 13:30:00,12.28,12.3,12.24,12.28,1715000.0,6.7838,6.7949,6.7617,6.7838,1715000.0
2010-10-01 14:00:00,12.29,12.32,12.28,12.3,1445100.0,6.7893,6.8059,6.7838,6.7949,1445100.0
2010-10-01 14:30:00,12.3,12.33,12.29,12.32,1678200.0,6.7949,6.8114,6.7893,6.8059,1678200.0
2010-10-01 15:00:00,12.32,12.35,12.29,12.3,2354000.0,6.8059,6.8225,6.7893,6.7949,2354000.0
2010-10-01 15:30:00,12.29,12.31,12.23,12.24,4345700.0,6.7893,6.8004,6.7562,6.7617,4345700.0
2010-10-04 09:30:00,12.56,12.8,12.53,12.71,19469400.0,6.9385,7.0711,6.9219,7.0213,19469400.0
2010-10-04 10:00:00,12.72,12.85,12.67,12.83,10684200.0,7.0269,7.0987,6.9992,7.0876,10684200.0
2010-10-04 10:30:00,12.83,12.88,12.74,12.82,8686600.0,7.0876,7.1153,7.0379,7.0821,8686600.0
2010-10-04 11:00:00,12.81,12.83,12.7,12.72,7229100.0,7.0766,7.0876,7.0158,7.0269,7229100.0
2010-10-04 11:30:00,12.72,12.83,12.71,12.77,4910000.0,7.0269,7.0876,7.0213,7.0545,4910000.0
2010-10-04 12:00:00,12.77,12.88,12.74,12.85,5562700.0,7.0545,7.1153,7.0379,7.0987,5562700.0
2010-10-04 12:30:00,12.85,12.9,12.81,12.88,5004500.0,7.0987,7.1263,7.0766,7.1153,5004500.0
2010-10-04 13:00:00,12.89,12.92,12.86,12.88,5884800.0,7.1208,7.1374,7.1042,7.1153,5884800.0
2010-10-04 13:30:00,12.88,12.89,12.85,12.88,2298400.0,7.1153,7.1208,7.0987,7.1153,2298400.0
2010-10-04 14:00:00,12.88,12.88,12.76,12.82,3429500.0,7.1153,7.1153,7.049,7.0821,3429500.0
2010-10-04 14:30:00,12.82,12.85,12.8,12.85,2739000.0,7.0821,7.0987,7.0711,7.0987,2739000.0
2010-10-04 15:00:00,12.85,12.88,12.83,12.86,3602600.0,7.0987,7.1153,7.0876,7.1042,3602600.0
2010-10-04 15:30:00,12.86,12.88,12.82,12.83,8206200.0,7.1042,7.1153,7.0821,7.0876,8206200.0
2010-10-05 09:30:00,13.0,13.02,12.92,13.01,10844200.0,7.1815,7.1926,7.1374,7.1871,10844200.0
2010-10-05 10:00:00,13.01,13.04,12.95,13.0,5078200.0,7.1871,7.2036,7.1539,7.1815,5078200.0
2010-10-05 10:30:00,13.0,13.02,12.97,12.98,3414300.0,7.1815,7.1926,7.165,7.1705,3414300.0
2010-10-05 11:00:00,12.98,13.03,12.96,13.01,3465600.0,7.1705,7.1981,7.1595,7.1871,3465600.0
2010-10-05 11:30:00,13.0,13.05,13.0,13.01,3084600.0,7.1815,7.2092,7.1815,7.1871,3084600.0
2010-10-05 12:00:00,13.01,13.02,12.98,13.02,2063400.0,7.1871,7.1926,7.1705,7.1926,2063400.0
2010-10-05 12:30:00,13.02,13.05,13.0,13.05,2317500.0,7.1926,7.2092,7.1815,7.2092,2317500.0
2010-10-05 13:00:00,13.04,13.06,13.02,13.03,3296100.0,7.2036,7.2147,7.1926,7.1981,3296100.0
2010-10-05 13:30:00,13.04,13.05,12.99,13.0,3916200.0,7.2036,7.2092,7.176,7.1815,3916200.0
2010-10-05 14:00:00,13.0,13.01,12.93,13.0,5943000.0,7.1815,7.1871,7.1429,7.1815,5943000.0
2010-10-05 14:30:00,13.01,13.04,12.99,13.03,2902000.0,7.1871,7.2036,7.176,7.1981,2902000.0
2010-10-05 15:00:00,13.03,13.07,13.01,13.03,6388900.0,7.1981,7.2202,7.1871,7.1981,6388900.0
2010-10-05 15:30:00,13.04,13.05,13.01,13.01,7313700.0,7.2036,7.2092,7.1871,7.1871,7313700.0
2010-10-06 09:30:00,13.07,13.27,13.04,13.27,15075400.0,7.2202,7.3307,7.2036,7.3307,15075400.0
2010-10-06 10:00:00,13.27,13.41,13.26,13.37,14953200.0,7.3307,7.408,7.3252,7.3859,14953200.0
2010-10-06 10:30:00,13.36,13.43,13.34,13.4,7275000.0,7.3804,7.4191,7.3694,7.4025,7275000.0
2010-10-06 11:00:00,13.4,13.41,13.29,13.32,6305500.0,7.4025,7.408,7.3418,7.3583,6305500.0
2010-10-06 11:30:00,13.32,13.45,13.3,13.4,6791700.0,7.3583,7.4301,7.3473,7.4025,6791700.0
2010-10-06 12:00:00,13.4,13.41,13.28,13.31,4638300.0,7.4025,7.408,7.3362,7.3528,4638300.0
2010-10-06 12:30:00,13.31,13.32,13.23,13.25,4080400.0,7.3528,7.3583,7.3086,7.3197,4080400.0
2010-10-06 13:00:00,13.24,13.26,13.2,13.26,4067000.0,7.3141,7.3252,7.292,7.3252,4067000.0
2010-10-06 13:30:00,13.26,13.3,13.23,13.28,2540800.0,7.3252,7.3473,7.3086,7.3362,2540800.0
2010-10-06 14:00:00,13.27,13.28,13.2,13.21,3697600.0,7.3307,7.3362,7.292,7.2976,3697600.0
2010-10-06 14:30:00,13.22,13.22,13.16,13.21,3755700.0,7.3031,7.3031,7.2699,7.2976,3755700.0
2010-10-06 15:00:00,13.21,13.21,13.14,13.17,3095500.0,7.2976,7.2976,7.2589,7.2755,3095500.0
2010-10-06 15:30:00,13.17,13.23,13.15,13.23,9103300.0,7.2755,7.3086,7.2644,7.3086,9103300.0
2010-10-07 09:30:00,13.32,13.34,13.21,13.21,6751200.0,7.3583,7.3694,7.2976,7.2976,6751200.0
2010-10-07 10:00:00,13.21,13.28,13.19,13.26,3782300.0,7.2976,7.3362,7.2865,7.3252,3782300.0
2010-10-07 10:30:00,13.27,13.31,13.26,13.29,3013400.0,7.3307,7.3528,7.3252,7.3418,3013400.0
2010-10-07 11:00:00,13.29,13.3,13.25,13.29,2583000.0,7.3418,7.3473,7.3197,7.3418,2583000.0
2010-10-07 11:30:00,13.28,13.37,13.28,13.36,6088500.0,7.3362,7.3859,7.3362,7.3804,6088500.0
2010-10-07 12:00:00,13.36,13.38,13.3,13.3,3299700.0,7.3804,7.3915,7.3473,7.3473,3299700.0
2010-10-07 12:30:00,13.31,13.33,13.28,13.33,2311600.0,7.3528,7.3639,7.3362,7.3639,2311600.0
2010-10-07 13:00:00,13.33,13.35,13.32,13.32,1349200.0,7.3639,7.3749,7.3583,7.3583,1349200.0
2010-10-07 13:30:00,13.33,13.35,13.29,13.33,1955800.0,7.3639,7.3749,7.3418,7.3639,1955800.0
2010-10-07 14:00:00,13.33,13.34,13.28,13.29,3161900.0,7.3639,7.3694,7.3362,7.3418,3161900.0
2010-10-07 14:30:00,13.29,13.31,13.27,13.3,1931400.0,7.3418,7.3528,7.3307,7.3473,1931400.0
2010-10-07 15:00:00,13.3,13.35,13.29,13.34,3135700.0,7.3473,7.3749,7.3418,7.3694,3135700.0
2010-10-07 15:30:00,13.33,13.35,13.32,13.32,4328600.0,7.3639,7.3749,7.3583,7.3583,4328600.0
2010-10-08 09:30:00,13.3,13.45,13.28,13.43,6511100.0,7.3473,7.4301,7.3362,7.4191,6511100.0
2010-10-08 10:00:00,13.44,13.45,13.39,13.4,3648900.0,7.4246,7.4301,7.397,7.4025,3648900.0
2010-10-08 10:30:00,13.4,13.46,13.39,13.45,3751100.0,7.4025,7.4357,7.397,7.4301,3751100.0
2010-10-08 11:00:00,13.45,13.54,13.45,13.53,6516400.0,7.4301,7.4799,7.4301,7.4743,6516400.0
2010-10-08 11:30:00,13.52,13.54,13.49,13.52,2791400.0,7.4688,7.4799,7.4522,7.4688,2791400.0
2010-10-08 12:00:00,13.52,13.55,13.5,13.54,2294200.0,7.4688,7.4854,7.4578,7.4799,2294200.0
2010-10-08 12:30:00,13.54,13.64,13.52,13.64,5400700.0,7.4799,7.5351,7.4688,7.5351,5400700.0
2010-10-08 13:00:00,13.64,13.64,13.59,13.61,2728300.0,7.5351,7.5351,7.5075,7.5185,2728300.0
2010-10-08 13:30:00,13.61,13.62,13.52,13.59,5581400.0,7.5185,7.5241,7.4688,7.5075,5581400.0
2010-10-08 14:00:00,13.59,13.64,13.56,13.64,4504100.0,7.5075,7.5351,7.4909,7.5351,4504100.0
2010-10-08 14:30:00,13.64,13.69,13.62,13.67,4695500.0,7.5351,7.5627,7.5241,7.5517,4695500.0
2010-10-08 15:00:00,13.67,13.72,13.67,13.72,4830700.0,7.5517,7.5793,7.5517,7.5793,4830700.0
2010-10-08 15:30:00,13.71,13.72,13.66,13.66,7742800.0,7.5738,7.5793,7.5462,7.5462,7742800.0
2010-10-11 09:30:00,13.72,13.8,13.7,13.74,6735900.0,7.5793,7.6235,7.5682,7.5903,6735900.0
2010-10-11 10:00:00,13.75,13.82,13.73,13.76,5656700.0,7.5959,7.6345,7.5848,7.6014,5656700.0
2010-10-11 10:30:00,13.76,13.78,13.68,13.73,4141600.0,7.6014,7.6124,7.5572,7.5848,4141600.0
2010-10-11 11:00:00,13.73,13.78,13.7,13.78,2289600.0,7.5848,7.6124,7.5682,7.6124,2289600.0
2010-10-11 11:30:00,13.78,13.83,13.77,13.8,3831100.0,7.6124,7.6401,7.6069,7.6235,3831100.0
2010-10-11 12:00:00,13.8,13.84,13.8,13.83,1488000.0,7.6235,7.6456,7.6235,7.6401,1488000.0
2010-10-11 12:30:00,13.82,13.84,13.81,13.84,1270300.0,7.6345,7.6456,7.629,7.6456,1270300.0
2010-10-11 13:00:00,13.83,13.86,13.82,13.86,1536900.0,7.6401,7.6566,7.6345,7.6566,1536900.0
2010-10-11 13:30:00,13.86,13.89,13.86,13.87,2389100.0,7.6566,7.6732,7.6566,7.6622,2389100.0
2010-10-11 14:00:00,13.87,13.88,13.83,13.85,1749800.0,7.6622,7.6677,7.6401,7.6511,1749800.0
2010-10-11 14:30:00,13.86,13.9,13.85,13.87,3968100.0,7.6566,7.6787,7.6511,7.6622,3968100.0
2010-10-11 15:00:00,13.87,13.87,13.82,13.83,2616600.0,7.6622,7.6622,7.6345,7.6401,2616600.0
2010-10-11 15:30:00,13.83,13.84,13.76,13.8,5588300.0,7.6401,7.6456,7.6014,7.6235,5588300.0
2010-10-12 09:30:00,13.71,13.72,13.51,13.64,10364200.0,7.5738,7.5793,7.4633,7.5351,10364200.0
2010-10-12 10:00:00,13.64,13.68,13.61,13.64,3919300.0,7.5351,7.5572,7.5185,7.5351,3919300.0
2010-10-12 10:30:00,13.64,13.74,13.64,13.73,3462400.0,7.5351,7.5903,7.5351,7.5848,3462400.0
2010-10-12 11:00:00,13.73,13.75,13.71,13.72,2282300.0,7.5848,7.5959,7.5738,7.5793,2282300.0
2010-10-12 11:30:00,13.72,13.72,13.63,13.66,2908400.0,7.5793,7.5793,7.5296,7.5462,2908400.0
2010-10-12 12:00:00,13.66,13.69,13.62,13.67,1831600.0,7.5462,7.5627,7.5241,7.5517,1831600.0
2010-10-12 12:30:00,13.67,13.69,13.66,13.67,991700.0,7.5517,7.5627,7.5462,7.5517,991700.0
2010-10-12 13:00:00,13.67,13.71,13.66,13.71,960800.0,7.5517,7.5738,7.5462,7.5738,960800.0
2010-10-12 13:30:00,13.7,13.73,13.7,13.72,944700.0,7.5682,7.5848,7.5682,7.5793,944700.0
2010-10-12 14:00:00,13.72,13.85,13.69,13.78,4547700.0,7.5793,7.6511,7.5627,7.6124,4547700.0
2010-10-12 14:30:00,13.79,13.8,13.72,13.75,2783500.0,7.618,7.6235,7.5793,7.5959,2783500.0
2010-10-12 15:00:00,13.74,13.82,13.72,13.82,2825900.0,7.5903,7.6345,7.5793,7.6345,2825900.0
2010-10-12 15:30:00,13.82,13.82,13.78,13.8,4479400.0,7.6345,7.6345,7.6124,7.6235,4479400.0
2010-10-13 09:30:00,13.9,13.91,13.79,13.79,8444500.0,7.6787,7.6843,7.618,7.618,8444500.0
2010-10-13 10:00:00,13.8,13.84,13.73,13.78,5243700.0,7.6235,7.6456,7.5848,7.6124,5243700.0
2010-10-13 10:30:00,13.78,13.82,13.74,13.76,3074900.0,7.6124,7.6345,7.5903,7.6014,3074900.0
2010-10-13 11:00:00,13.76,13.78,13.75,13.77,3054100.0,7.6014,7.6124,7.5959,7.6069,3054100.0
2010-10-13 11:30:00,13.77,13.79,13.75,13.76,2075800.0,7.6069,7.618,7.5959,7.6014,2075800.0
2010-10-13 12:00:00,13.76,13.78,13.74,13.78,2356300.0,7.6014,7.6124,7.5903,7.6124,2356300.0
2010-10-13 12:30:00,13.78,13.81,13.77,13.77,1888200.0,7.6124,7.629,7.6069,7.6069,1888200.0
2010-10-13 13:00:00,13.77,13.78,13.75,13.76,1786800.0,7.6069,7.6124,7.5959,7.6014,1786800.0
2010-10-13 13:30:00,13.75,13.78,13.75,13.77,1313900.0,7.5959,7.6124,7.5959,7.6069,1313900.0
2010-10-13 14:00:00,13.77,13.82,13.75,13.78,3461600.0,7.6069,7.6345,7.5959,7.6124,3461600.0
2010-10-13 14:30:00,13.78,13.79,13.75,13.76,2209300.0,7.6124,7.618,7.5959,7.6014,2209300.0
2010-10-13 15:00:00,13.76,13.76,13.65,13.65,6259700.0,7.6014,7.6014,7.5406,7.5406,6259700.0
2010-10-13 15:30:00,13.65,13.71,13.64,13.64,5795700.0,7.5406,7.5738,7.5351,7.5351,5795700.0
2010-10-14 09:30:00,13.88,13.95,13.83,13.9,11121600.0,7.6677,7.7064,7.6401,7.6787,11121600.0
2010-10-14 10:00:00,13.9,14.01,13.89,13.97,14313800.0,7.6787,7.7395,7.6732,7.7174,14313800.0
2010-10-14 10:30:00,13.97,14.0,13.89,13.98,6268300.0,7.7174,7.734,7.6732,7.7229,6268300.0
2010-10-14 11:00:00,13.97,13.98,13.91,13.94,3474700.0,7.7174,7.7229,7.6843,7.7008,3474700.0
2010-10-14 11:30:00,13.94,13.97,13.86,13.97,4986400.0,7.7008,7.7174,7.6566,7.7174,4986400.0
2010-10-14 12:00:00,13.96,13.97,13.91,13.94,2289100.0,7.7119,7.7174,7.6843,7.7008,2289100.0
2010-10-14 12:30:00,13.94,13.97,13.92,13.95,3390700.0,7.7008,7.7174,7.6898,7.7064,3390700.0
2010-10-14 13:00:00,13.95,13.96,13.81,13.86,5261800.0,7.7064,7.7119,7.629,7.6566,5261800.0
2010-10-14 13:30:00,13.87,13.92,13.86,13.92,1977600.0,7.6622,7.6898,7.6566,7.6898,1977600.0
2010-10-14 14:00:00,13.92,13.92,13.86,13.87,2276500.0,7.6898,7.6898,7.6566,7.6622,2276500.0
2010-10-14 14:30:00,13.86,13.88,13.82,13.83,2718600.0,7.6566,7.6677,7.6345,7.6401,2718600.0
2010-10-14 15:00:00,13.83,13.85,13.78,13.83,4001800.0,7.6401,7.6511,7.6124,7.6401,4001800.0
2010-10-14 15:30:00,13.82,13.91,13.81,13.91,6283400.0,7.6345,7.6843,7.629,7.6843,6283400.0
2010-10-15 09:30:00,14.0,14.04,13.77,13.81,10006400.0,7.734,7.7561,7.6069,7.629,10006400.0
2010-10-15 10:00:00,13.81,13.86,13.7,13.73,6915900.0,7.629,7.6566,7.5682,7.5848,6915900.0
2010-10-15 10:30:00,13.72,13.76,13.69,13.73,4922400.0,7.5793,7.6014,7.5627,7.5848,4922400.0
2010-10-15 11:00:00,13.74,13.75,13.7,13.71,3423900.0,7.5903,7.5959,7.5682,7.5738,3423900.0
2010-10-15 11:30:00,13.72,13.78,13.62,13.65,4822800.0,7.5793,7.6124,7.5241,7.5406,4822800.0
2010-10-15 12:00:00,13.65,13.72,13.61,13.72,2777900.0,7.5406,7.5793,7.5185,7.5793,2777900.0
2010-10-15 12:30:00,13.72,13.78,13.69,13.72,2403600.0,7.5793,7.6124,7.5627,7.5793,2403600.0
2010-10-15 13:00:00,13.72,13.75,13.71,13.74,1406100.0,7.5793,7.5959,7.5738,7.5903,1406100.0
2010-10-15 13:30:00,13.74,13.78,13.72,13.73,2476400.0,7.5903,7.6124,7.5793,7.5848,2476400.0
2010-10-15 14:00:00,13.74,13.84,13.73,13.83,3307400.0,7.5903,7.6456,7.5848,7.6401,3307400.0
2010-10-15 14:30:00,13.82,13.85,13.79,13.8,2804600.0,7.6345,7.6511,7.618,7.6235,2804600.0
2010-10-15 15:00:00,13.8,13.81,13.73,13.73,2514300.0,7.6235,7.629,7.5848,7.5848,2514300.0
2010-10-15 15:30:00,13.73,13.81,13.73,13.79,4989300.0,7.5848,7.629,7.5848,7.618,4989300.0
2010-10-18 09:30:00,13.75,13.77,13.64,13.76,4289500.0,7.5959,7.6069,7.5351,7.6014,4289500.0
2010-10-18 10:00:00,13.76,13.8,13.73,13.77,3743400.0,7.6014,7.6235,7.5848,7.6069,3743400.0
2010-10-18 10:30:00,13.76,13.82,13.76,13.81,2458100.0,7.6014,7.6345,7.6014,7.629,2458100.0
2010-10-18 11:00:00,13.82,13.83,13.78,13.82,3041700.0,7.6345,7.6401,7.6124,7.6345,3041700.0
2010-10-18 11:30:00,13.82,13.83,13.79,13.83,1556400.0,7.6345,7.6401,7.618,7.6401,1556400.0
2010-10-18 12:00:00,13.83,13.89,13.82,13.88,2372700.0,7.6401,7.6732,7.6345,7.6677,2372700.0
2010-10-18 12:30:00,13.88,13.89,13.85,13.86,1461100.0,7.6677,7.6732,7.6511,7.6566,1461100.0
2010-10-18 13:00:00,13.86,13.89,13.86,13.88,1440900.0,7.6566,7.6732,7.6566,7.6677,1440900.0
2010-10-18 13:30:00,13.87,13.89,13.83,13.84,1368300.0,7.6622,7.6732,7.6401,7.6456,1368300.0
2010-10-18 14:00:00,13.83,13.86,13.78,13.82,3242700.0,7.6401,7.6566,7.6124,7.6345,3242700.0
2010-10-18 14:30:00,13.83,13.86,13.82,13.85,1723300.0,7.6401,7.6566,7.6345,7.6511,1723300.0
2010-10-18 15:00:00,13.85,13.89,13.84,13.86,2530900.0,7.6511,7.6732,7.6456,7.6566,2530900.0
2010-10-18 15:30:00,13.86,13.9,13.86,13.88,3905900.0,7.6566,7.6787,7.6566,7.6677,3905900.0
2010-10-19 09:30:00,13.63,13.64,13.36,13.47,12894600.0,7.5296,7.5351,7.3804,7.4412,12894600.0
2010-10-19 10:00:00,13.47,13.58,13.44,13.49,6665900.0,7.4412,7.502,7.4246,7.4522,6665900.0
2010-10-19 10:30:00,13.49,13.56,13.48,13.51,3604100.0,7.4522,7.4909,7.4467,7.4633,3604100.0
2010-10-19 11:00:00,13.51,13.51,13.38,13.4,5060400.0,7.4633,7.4633,7.3915,7.4025,5060400.0
2010-10-19 11:30:00,13.39,13.42,13.37,13.39,5603600.0,7.397,7.4136,7.3859,7.397,5603600.0
2010-10-19 12:00:00,13.4,13.48,13.4,13.45,3853500.0,7.4025,7.4467,7.4025,7.4301,3853500.0
2010-10-19 12:30:00,13.44,13.46,13.42,13.45,1769500.0,7.4246,7.4357,7.4136,7.4301,1769500.0
2010-10-19 13:00:00,13.45,13.45,13.34,13.35,3749000.0,7.4301,7.4301,7.3694,7.3749,3749000.0
2010-10-19 13:30:00,13.35,13.4,13.25,13.28,4233400.0,7.3749,7.4025,7.3197,7.3362,4233400.0
2010-10-19 14:00:00,13.28,13.31,13.18,13.23,9021200.0,7.3362,7.3528,7.281,7.3086,9021200.0
2010-10-19 14:30:00,13.24,13.37,13.23,13.35,4376300.0,7.3141,7.3859,7.3086,7.3749,4376300.0
2010-10-19 15:00:00,13.34,13.36,13.21,13.23,4635500.0,7.3694,7.3804,7.2976,7.3086,4635500.0
2010-10-19 15:30:00,13.22,13.34,13.2,13.33,9918800.0,7.3031,7.3694,7.292,7.3639,9918800.0
2010-10-20 09:30:00,13.44,13.49,13.35,13.39,6570400.0,7.4246,7.4522,7.3749,7.397,6570400.0
2010-10-20 10:00:00,13.4,13.63,13.38,13.62,6855400.0,7.4025,7.5296,7.3915,7.5241,6855400.0
2010-10-20 10:30:00,13.63,13.69,13.58,13.68,6295500.0,7.5296,7.5627,7.502,7.5572,6295500.0
2010-10-20 11:00:00,13.67,13.73,13.6,13.68,5448600.0,7.5517,7.5848,7.513,7.5572,5448600.0
2010-10-20 11:30:00,13.68,13.7,13.67,13.68,3114200.0,7.5572,7.5682,7.5517,7.5572,3114200.0
2010-10-20 12:00:00,13.68,13.7,13.64,13.64,3108100.0,7.5572,7.5682,7.5351,7.5351,3108100.0
2010-10-20 12:30:00,13.64,13.67,13.59,13.63,2447500.0,7.5351,7.5517,7.5075,7.5296,2447500.0
2010-10-20 13:00:00,13.64,13.66,13.59,13.63,2537900.0,7.5351,7.5462,7.5075,7.5296,2537900.0
2010-10-20 13:30:00,13.63,13.67,13.63,13.66,1561700.0,7.5296,7.5517,7.5296,7.5462,1561700.0
2010-10-20 14:00:00,13.65,13.68,13.62,13.63,3246500.0,7.5406,7.5572,7.5241,7.5296,3246500.0
2010-10-20 14:30:00,13.62,13.68,13.61,13.65,3459100.0,7.5241,7.5572,7.5185,7.5406,3459100.0
2010-10-20 15:00:00,13.66,13.66,13.6,13.64,3955300.0,7.5462,7.5462,7.513,7.5351,3955300.0
2010-10-20 15:30:00,13.65,13.68,13.62,13.64,7976100.0,7.5406,7.5572,7.5241,7.5351,7976100.0
2010-10-21 09:30:00,13.78,13.92,13.75,13.9,9033100.0,7.6124,7.6898,7.5959,7.6787,9033100.0
2010-10-21 10:00:00,13.9,14.16,13.84,14.15,17677200.0,7.6787,7.8224,7.6456,7.8168,17677200.0
2010-10-21 10:30:00,14.14,14.16,14.06,14.09,8539900.0,7.8113,7.8224,7.7671,7.7837,8539900.0
2010-10-21 11:00:00,14.09,14.1,13.92,13.96,6605000.0,7.7837,7.7892,7.6898,7.7119,6605000.0
2010-10-21 11:30:00,13.96,14.0,13.82,13.92,7769900.0,7.7119,7.734,7.6345,7.6898,7769900.0
2010-10-21 12:00:00,13.93,13.95,13.88,13.94,2115900.0,7.6953,7.7064,7.6677,7.7008,2115900.0
2010-10-21 12:30:00,13.95,13.95,13.84,13.85,2569100.0,7.7064,7.7064,7.6456,7.6511,2569100.0
2010-10-21 13:00:00,13.85,13.89,13.85,13.86,2068200.0,7.6511,7.6732,7.6511,7.6566,2068200.0
2010-10-21 13:30:00,13.85,13.86,13.68,13.69,4722900.0,7.6511,7.6566,7.5572,7.5627,4722900.0
2010-10-21 14:00:00,13.69,13.75,13.66,13.73,3122400.0,7.5627,7.5959,7.5462,7.5848,3122400.0
2010-10-21 14:30:00,13.73,13.84,13.72,13.81,2507600.0,7.5848,7.6456,7.5793,7.629,2507600.0
2010-10-21 15:00:00,13.81,13.87,13.77,13.81,3449800.0,7.629,7.6622,7.6069,7.629,3449800.0
2010-10-21 15:30:00,13.81,13.83,13.77,13.82,4681500.0,7.629,7.6401,7.6069,7.6345,4681500.0
2010-10-22 09:30:00,13.86,14.01,13.83,13.85,7822000.0,7.6566,7.7395,7.6401,7.6511,7822000.0
2010-10-22 10:00:00,13.84,13.96,13.83,13.95,4051600.0,7.6456,7.7119,7.6401,7.7064,4051600.0
2010-10-22 10:30:00,13.94,13.96,13.92,13.93,2423700.0,7.7008,7.7119,7.6898,7.6953,2423700.0
2010-10-22 11:00:00,13.93,13.94,13.89,13.9,2648200.0,7.6953,7.7008,7.6732,7.6787,2648200.0
2010-10-22 11:30:00,13.91,13.94,13.89,13.9,1582900.0,7.6843,7.7008,7.6732,7.6787,1582900.0
2010-10-22 12:00:00,13.91,13.94,13.88,13.93,2087100.0,7.6843,7.7008,7.6677,7.6953,2087100.0
2010-10-22 12:30:00,13.93,13.95,13.9,13.91,1463300.0,7.6953,7.7064,7.6787,7.6843,1463300.0
2010-10-22 13:00:00,13.91,13.93,13.89,13.89,1822900.0,7.6843,7.6953,7.6732,7.6732,1822900.0
2010-10-22 13:30:00,13.89,13.91,13.88,13.88,1057400.0,7.6732,7.6843,7.6677,7.6677,1057400.0
2010-10-22 14:00:00,13.88,13.95,13.88,13.93,2170200.0,7.6677,7.7064,7.6677,7.6953,2170200.0
2010-10-22 14:30:00,13.93,13.95,13.91,13.91,1717800.0,7.6953,7.7064,7.6843,7.6843,1717800.0
2010-10-22 15:00:00,13.92,13.94,13.9,13.9,2262300.0,7.6898,7.7008,7.6787,7.6787,2262300.0
2010-10-22 15:30:00,13.91,13.94,13.88,13.93,4539100.0,7.6843,7.7008,7.6677,7.6953,4539100.0
2010-10-25 09:30:00,14.05,14.2,14.01,14.12,9816100.0,7.7616,7.8445,7.7395,7.8003,9816100.0
2010-10-25 10:00:00,14.12,14.15,14.09,14.12,4564700.0,7.8003,7.8168,7.7837,7.8003,4564700.0
2010-10-25 10:30:00,14.12,14.13,14.06,14.07,5017600.0,7.8003,7.8058,7.7671,7.7726,5017600.0
2010-10-25 11:00:00,14.07,14.08,14.01,14.06,3507900.0,7.7726,7.7782,7.7395,7.7671,3507900.0
2010-10-25 11:30:00,14.05,14.08,14.05,14.05,1718900.0,7.7616,7.7782,7.7616,7.7616,1718900.0
2010-10-25 12:00:00,14.05,14.07,14.01,14.06,2493900.0,7.7616,7.7726,7.7395,7.7671,2493900.0
2010-10-25 12:30:00,14.05,14.07,14.02,14.06,2516700.0,7.7616,7.7726,7.745,7.7671,2516700.0
2010-10-25 13:00:00,14.06,14.1,14.05,14.09,3127100.0,7.7671,7.7892,7.7616,7.7837,3127100.0
2010-10-25 13:30:00,14.09,14.1,14.07,14.08,2163400.0,7.7837,7.7892,7.7726,7.7782,2163400.0
2010-10-25 14:00:00,14.08,14.1,14.06,14.09,2009700.0,7.7782,7.7892,7.7671,7.7837,2009700.0
2010-10-25 14:30:00,14.08,14.17,14.08,14.17,8331800.0,7.7782,7.8279,7.7782,7.8279,8331800.0
2010-10-25 15:00:00,14.16,14.2,14.15,14.19,7817300.0,7.8224,7.8445,7.8168,7.8389,7817300.0
2010-10-25 15:30:00,14.2,14.2,14.07,14.15,15781100.0,7.8445,7.8445,7.7726,7.8168,15781100.0
2010-10-26 09:30:00,13.98,14.35,13.92,14.24,38706800.0,7.7229,7.9273,7.6898,7.8666,38706800.0
2010-10-26 10:00:00,14.24,14.29,14.18,14.25,11937500.0,7.8666,7.8942,7.8334,7.8721,11937500.0
2010-10-26 10:30:00,14.25,14.26,14.05,14.17,10626200.0,7.8721,7.8776,7.7616,7.8279,10626200.0
2010-10-26 11:00:00,14.17,14.31,14.12,14.3,11104600.0,7.8279,7.9052,7.8003,7.8997,11104600.0
2010-10-26 11:30:00,14.31,14.4,14.25,14.37,10775300.0,7.9052,7.9549,7.8721,7.9384,10775300.0
2010-10-26 12:00:00,14.37,14.47,14.36,14.4,12505400.0,7.9384,7.9936,7.9328,7.9549,12505400.0
2010-10-26 12:30:00,14.4,14.42,14.34,14.35,7665100.0,7.9549,7.966,7.9218,7.9273,7665100.0
2010-10-26 13:00:00,14.35,14.44,14.34,14.37,6730800.0,7.9273,7.977,7.9218,7.9384,6730800.0
2010-10-26 13:30:00,14.37,14.4,14.26,14.29,7835600.0,7.9384,7.9549,7.8776,7.8942,7835600.0
2010-10-26 14:00:00,14.28,14.36,13.77,14.34,4671200.0,7.8887,7.9328,7.6069,7.9218,4671200.0
2010-10-26 14:30:00,14.35,14.39,14.32,14.35,4080800.0,7.9273,7.9494,7.9108,7.9273,4080800.0
2010-10-26 15:00:00,14.35,14.41,14.32,14.4,6567700.0,7.9273,7.9605,7.9108,7.9549,6567700.0
2010-10-26 15:30:00,14.4,14.45,14.36,14.37,12909900.0,7.9549,7.9826,7.9328,7.9384,12909900.0
2010-10-27 09:30:00,14.34,14.35,14.15,14.22,13545500.0,7.9218,7.9273,7.8168,7.8555,13545500.0
2010-10-27 10:00:00,14.23,14.26,14.1,14.12,9083700.0,7.861,7.8776,7.7892,7.8003,9083700.0
2010-10-27 10:30:00,14.12,14.17,14.1,14.12,4976600.0,7.8003,7.8279,7.7892,7.8003,4976600.0
2010-10-27 11:00:00,14.12,14.15,14.11,14.13,3781500.0,7.8003,7.8168,7.7947,7.8058,3781500.0
2010-10-27 11:30:00,14.13,14.2,14.12,14.18,4591200.0,7.8058,7.8445,7.8003,7.8334,4591200.0
2010-10-27 12:00:00,14.17,14.19,14.13,14.14,2117200.0,7.8279,7.8389,7.8058,7.8113,2117200.0
2010-10-27 12:30:00,14.13,14.16,14.12,14.12,3176300.0,7.8058,7.8224,7.8003,7.8003,3176300.0
2010-10-27 13:00:00,14.12,14.14,14.09,14.13,5803200.0,7.8003,7.8113,7.7837,7.8058,5803200.0
2010-10-27 13:30:00,14.12,14.15,14.09,14.13,3449800.0,7.8003,7.8168,7.7837,7.8058,3449800.0
2010-10-27 14:00:00,14.13,14.15,14.1,14.11,3168900.0,7.8058,7.8168,7.7892,7.7947,3168900.0
2010-10-27 14:30:00,14.11,14.16,14.1,14.13,3774300.0,7.7947,7.8224,7.7892,7.8058,3774300.0
2010-10-27 15:00:00,14.13,14.18,14.1,14.17,4456400.0,7.8058,7.8334,7.7892,7.8279,4456400.0
2010-10-27 15:30:00,14.16,14.25,14.15,14.23,8735000.0,7.8224,7.8721,7.8168,7.861,8735000.0
2010-10-28 09:30:00,14.29,14.32,14.24,14.27,6292100.0,7.8942,7.9108,7.8666,7.8831,6292100.0
2010-10-28 10:00:00,14.27,14.3,14.1,14.12,6090600.0,7.8831,7.8997,7.7892,7.8003,6090600.0
2010-10-28 10:30:00,14.12,14.14,14.06,14.1,6328100.0,7.8003,7.8113,7.7671,7.7892,6328100.0
2010-10-28 11:00:00,14.1,14.16,14.09,14.14,3221500.0,7.7892,7.8224,7.7837,7.8113,3221500.0
2010-10-28 11:30:00,14.14,14.14,14.08,14.09,2757600.0,7.8113,7.8113,7.7782,7.7837,2757600.0
2010-10-28 12:00:00,14.09,14.13,14.07,14.1,2657900.0,7.7837,7.8058,7.7726,7.7892,2657900.0
2010-10-28 12:30:00,14.11,14.12,14.09,14.09,1399300.0,7.7947,7.8003,7.7837,7.7837,1399300.0
2010-10-28 13:00:00,14.09,14.14,14.09,14.13,2824500.0,7.7837,7.8113,7.7837,7.8058,2824500.0
2010-10-28 13:30:00,14.13,14.14,14.1,14.13,1299100.0,7.8058,7.8113,7.7892,7.8058,1299100.0
2010-10-28 14:00:00,14.14,14.16,14.11,14.14,1795600.0,7.8113,7.8224,7.7947,7.8113,1795600.0
2010-10-28 14:30:00,14.14,14.15,14.12,14.14,1723500.0,7.8113,7.8168,7.8003,7.8113,1723500.0
2010-10-28 15:00:00,14.13,14.18,14.13,14.16,3883900.0,7.8058,7.8334,7.8058,7.8224,3883900.0
2010-10-28 15:30:00,14.16,14.24,14.15,14.22,5631200.0,7.8224,7.8666,7.8168,7.8555,5631200.0
2010-10-29 09:30:00,14.18,14.2,14.1,14.13,3798400.0,7.8334,7.8445,7.7892,7.8058,3798400.0
2010-10-29 10:00:00,14.13,14.23,14.11,14.2,4103100.0,7.8058,7.861,7.7947,7.8445,4103100.0
2010-10-29 10:30:00,14.21,14.21,14.12,14.15,2441500.0,7.85,7.85,7.8003,7.8168,2441500.0
2010-10-29 11:00:00,14.16,14.19,14.15,14.17,2252000.0,7.8224,7.8389,7.8168,7.8279,2252000.0
2010-10-29 11:30:00,14.17,14.18,14.12,14.16,2284500.0,7.8279,7.8334,7.8003,7.8224,2284500.0
2010-10-29 12:00:00,14.16,14.2,14.15,14.19,2060300.0,7.8224,7.8445,7.8168,7.8389,2060300.0
2010-10-29 12:30:00,14.19,14.2,14.16,14.19,2076900.0,7.8389,7.8445,7.8224,7.8389,2076900.0
2010-10-29 13:00:00,14.19,14.19,14.16,14.16,1160900.0,7.8389,7.8389,7.8224,7.8224,1160900.0
2010-10-29 13:30:00,14.16,14.21,14.16,14.2,1475800.0,7.8224,7.85,7.8224,7.8445,1475800.0
2010-10-29 14:00:00,14.2,14.22,14.19,14.2,1631900.0,7.8445,7.8555,7.8389,7.8445,1631900.0
2010-10-29 14:30:00,14.2,14.21,14.13,14.13,3876100.0,7.8445,7.85,7.8058,7.8058,3876100.0
2010-10-29 15:00:00,14.13,14.16,14.12,14.15,4262900.0,7.8058,7.8224,7.8003,7.8168,4262900.0
2010-10-29 15:30:00,14.14,14.16,14.13,14.15,4542400.0,7.8113,7.8224,7.8058,7.8168,4542400.0
2010-11-01 09:30:00,14.31,14.37,14.27,14.29,8586200.0,7.9052,7.9384,7.8831,7.8942,8586200.0
2010-11-01 10:00:00,14.29,14.36,14.28,14.33,3909300.0,7.8942,7.9328,7.8887,7.9163,3909300.0
2010-11-01 10:30:00,14.33,14.34,14.28,14.31,3776300.0,7.9163,7.9218,7.8887,7.9052,3776300.0
2010-11-01 11:00:00,14.31,14.31,14.22,14.26,3820300.0,7.9052,7.9052,7.8555,7.8776,3820300.0
2010-11-01 11:30:00,14.26,14.28,14.22,14.28,3161000.0,7.8776,7.8887,7.8555,7.8887,3161000.0
2010-11-01 12:00:00,14.28,14.3,14.25,14.28,2098700.0,7.8887,7.8997,7.8721,7.8887,2098700.0
2010-11-01 12:30:00,14.27,14.34,14.23,14.27,2868300.0,7.8831,7.9218,7.861,7.8831,2868300.0
2010-11-01 13:00:00,14.27,14.28,14.23,14.27,2683700.0,7.8831,7.8887,7.861,7.8831,2683700.0
2010-11-01 13:30:00,14.27,14.29,14.25,14.26,1804800.0,7.8831,7.8942,7.8721,7.8776,1804800.0
2010-11-01 14:00:00,14.27,14.27,14.24,14.25,1702100.0,7.8831,7.8831,7.8666,7.8721,1702100.0
2010-11-01 14:30:00,14.24,14.26,14.22,14.25,3266400.0,7.8666,7.8776,7.8555,7.8721,3266400.0
2010-11-01 15:00:00,14.26,14.26,14.18,14.2,6432500.0,7.8776,7.8776,7.8334,7.8445,6432500.0
2010-11-01 15:30:00,14.19,14.25,14.16,14.24,5478600.0,7.8389,7.8721,7.8224,7.8666,5478600.0
2010-11-02 09:30:00,14.31,14.35,14.22,14.28,7820400.0,7.9052,7.9273,7.8555,7.8887,7820400.0
2010-11-02 10:00:00,14.28,14.3,14.27,14.3,2418600.0,7.8887,7.8997,7.8831,7.8997,2418600.0
2010-11-02 10:30:00,14.3,14.32,14.26,14.31,3836700.0,7.8997,7.9108,7.8776,7.9052,3836700.0
2010-11-02 11:00:00,14.31,14.34,14.3,14.33,2635800.0,7.9052,7.9218,7.8997,7.9163,2635800.0
2010-11-02 11:30:00,14.32,14.35,14.31,14.35,2102200.0,7.9108,7.9273,7.9052,7.9273,2102200.0
2010-11-02 12:00:00,14.35,14.36,14.33,14.34,3386500.0,7.9273,7.9328,7.9163,7.9218,3386500.0
2010-11-02 12:30:00,14.33,14.36,14.32,14.35,1483300.0,7.9163,7.9328,7.9108,7.9273,1483300.0
2010-11-02 13:00:00,14.35,14.38,14.35,14.36,2084300.0,7.9273,7.9439,7.9273,7.9328,2084300.0
2010-11-02 13:30:00,14.37,14.43,14.36,14.4,3347500.0,7.9384,7.9715,7.9328,7.9549,3347500.0
2010-11-02 14:00:00,14.4,14.43,14.38,14.41,1861800.0,7.9549,7.9715,7.9439,7.9605,1861800.0
2010-11-02 14:30:00,14.41,14.42,14.34,14.36,4001400.0,7.9605,7.966,7.9218,7.9328,4001400.0
2010-11-02 15:00:00,14.37,14.39,14.32,14.38,3715900.0,7.9384,7.9494,7.9108,7.9439,3715900.0
2010-11-02 15:30:00,14.38,14.46,14.34,14.45,13010800.0,7.9439,7.9881,7.9218,7.9826,13010800.0
2010-11-03 09:30:00,14.48,14.5,14.44,14.48,6374900.0,7.9991,8.0102,7.977,7.9991,6374900.0
2010-11-03 10:00:00,14.49,14.72,14.48,14.69,17144900.0,8.0047,8.1317,7.9991,8.1152,17144900.0
2010-11-03 10:30:00,14.69,14.75,14.62,14.7,9471200.0,8.1152,8.1483,8.0765,8.1207,9471200.0
2010-11-03 11:00:00,14.7,14.72,14.64,14.69,5263500.0,8.1207,8.1317,8.0875,8.1152,5263500.0
2010-11-03 11:30:00,14.69,14.8,14.67,14.79,8885600.0,8.1152,8.1759,8.1041,8.1704,8885600.0
2010-11-03 12:00:00,14.79,14.85,14.65,14.69,14997700.0,8.1704,8.2035,8.0931,8.1152,14997700.0
2010-11-03 12:30:00,14.69,14.74,14.67,14.73,2814500.0,8.1152,8.1428,8.1041,8.1372,2814500.0
2010-11-03 13:00:00,14.73,14.75,14.7,14.72,3467500.0,8.1372,8.1483,8.1207,8.1317,3467500.0
2010-11-03 13:30:00,14.71,14.74,14.67,14.73,4083100.0,8.1262,8.1428,8.1041,8.1372,4083100.0
2010-11-03 14:00:00,14.73,14.85,14.65,14.67,10003000.0,8.1372,8.2035,8.0931,8.1041,10003000.0
2010-11-03 14:30:00,14.68,15.14,14.58,15.11,43784700.0,8.1096,8.3637,8.0544,8.3472,43784700.0
2010-11-03 15:00:00,15.11,15.2,15.07,15.08,24408800.0,8.3472,8.3969,8.3251,8.3306,24408800.0
2010-11-03 15:30:00,15.07,15.19,15.01,15.19,22675900.0,8.3251,8.3914,8.2919,8.3914,22675900.0
2010-11-04 09:30:00,15.51,15.83,15.47,15.56,34390400.0,8.5681,8.7449,8.546,8.5958,34390400.0
2010-11-04 10:00:00,15.57,15.6,15.4,15.59,17922100.0,8.6013,8.6179,8.5074,8.6123,17922100.0
2010-11-04 10:30:00,15.59,15.64,15.53,15.63,8923000.0,8.6123,8.64,8.5792,8.6344,8923000.0
2010-11-04 11:00:00,15.63,15.66,15.57,15.63,9591500.0,8.6344,8.651,8.6013,8.6344,9591500.0
2010-11-04 11:30:00,15.63,15.83,15.63,15.81,13976400.0,8.6344,8.7449,8.6344,8.7339,13976400.0
2010-11-04 12:00:00,15.81,15.91,15.77,15.86,12395800.0,8.7339,8.7891,8.7118,8.7615,12395800.0
2010-11-04 12:30:00,15.86,15.95,15.86,15.9,10161400.0,8.7615,8.8112,8.7615,8.7836,10161400.0
2010-11-04 13:00:00,15.9,15.91,15.74,15.85,10544400.0,8.7836,8.7891,8.6952,8.756,10544400.0
2010-11-04 13:30:00,15.85,15.87,15.75,15.77,6336000.0,8.756,8.767,8.7007,8.7118,6336000.0
2010-11-04 14:00:00,15.77,15.86,15.74,15.8,6185800.0,8.7118,8.7615,8.6952,8.7283,6185800.0
2010-11-04 14:30:00,15.81,15.9,15.8,15.88,7365700.0,8.7339,8.7836,8.7283,8.7725,7365700.0
2010-11-04 15:00:00,15.88,15.96,15.87,15.95,10161100.0,8.7725,8.8167,8.767,8.8112,10161100.0
2010-11-04 15:30:00,15.95,15.98,15.8,15.86,17595800.0,8.8112,8.8278,8.7283,8.7615,17595800.0
2010-11-05 09:30:00,15.98,16.09,15.81,15.98,20508500.0,8.8278,8.8885,8.7339,8.8278,20508500.0
2010-11-05 10:00:00,15.98,16.02,15.89,15.97,8960900.0,8.8278,8.8499,8.7781,8.8223,8960900.0
2010-11-05 10:30:00,15.97,16.05,15.96,16.01,7667600.0,8.8223,8.8665,8.8167,8.8444,7667600.0
2010-11-05 11:00:00,16.01,16.03,15.94,16.01,8044700.0,8.8444,8.8554,8.8057,8.8444,8044700.0
2010-11-05 11:30:00,16.02,16.03,15.94,15.95,13438300.0,8.8499,8.8554,8.8057,8.8112,13438300.0
2010-11-05 12:00:00,15.95,16.0,15.93,15.98,7784200.0,8.8112,8.8388,8.8002,8.8278,7784200.0
2010-11-05 12:30:00,15.98,16.05,15.96,16.03,7291400.0,8.8278,8.8665,8.8167,8.8554,7291400.0
2010-11-05 13:00:00,16.02,16.09,16.0,16.07,6490800.0,8.8499,8.8885,8.8388,8.8775,6490800.0
2010-11-05 13:30:00,16.07,16.2,16.04,16.18,10255900.0,8.8775,8.9493,8.8609,8.9383,10255900.0
2010-11-05 14:00:00,16.17,16.19,16.07,16.09,7743700.0,8.9327,8.9438,8.8775,8.8885,7743700.0
2010-11-05 14:30:00,16.09,16.14,16.06,16.11,5942500.0,8.8885,8.9162,8.872,8.8996,5942500.0
2010-11-05 15:00:00,16.1,16.18,16.08,16.11,8135300.0,8.8941,8.9383,8.883,8.8996,8135300.0
2010-11-05 15:30:00,16.12,16.26,16.07,16.23,16212000.0,8.9051,8.9825,8.8775,8.9659,16212000.0
2010-11-08 09:30:00,16.36,16.39,16.11,16.16,19704300.0,9.0377,9.0543,8.8996,8.9272,19704300.0
2010-11-08 10:00:00,16.16,16.29,16.1,16.23,11997500.0,8.9272,8.999,8.8941,8.9659,11997500.0
2010-11-08 10:30:00,16.23,16.24,16.08,16.1,14955400.0,8.9659,8.9714,8.883,8.8941,14955400.0
2010-11-08 11:00:00,16.1,16.22,16.06,16.19,10181400.0,8.8941,8.9604,8.872,8.9438,10181400.0
2010-11-08 11:30:00,16.19,16.25,16.17,16.22,8346900.0,8.9438,8.9769,8.9327,8.9604,8346900.0
2010-11-08 12:00:00,16.21,16.25,16.16,16.17,5024000.0,8.9548,8.9769,8.9272,8.9327,5024000.0
2010-11-08 12:30:00,16.18,16.21,16.17,16.21,3175500.0,8.9383,8.9548,8.9327,8.9548,3175500.0
2010-11-08 13:00:00,16.21,16.27,16.19,16.27,7198300.0,8.9548,8.988,8.9438,8.988,7198300.0
2010-11-08 13:30:00,16.26,16.36,16.25,16.34,7816500.0,8.9825,9.0377,8.9769,9.0267,7816500.0
2010-11-08 14:00:00,16.34,16.44,16.34,16.39,7852900.0,9.0267,9.0819,9.0267,9.0543,7852900.0
2010-11-08 14:30:00,16.39,16.42,16.36,16.4,5131000.0,9.0543,9.0708,9.0377,9.0598,5131000.0
2010-11-08 15:00:00,16.39,16.49,16.39,16.46,7683000.0,9.0543,9.1095,9.0543,9.0929,7683000.0
2010-11-08 15:30:00,16.46,16.49,16.39,16.4,10420100.0,9.0929,9.1095,9.0543,9.0598,10420100.0
2010-11-09 09:30:00,16.53,16.58,16.42,16.45,15674500.0,9.1316,9.1592,9.0708,9.0874,15674500.0
2010-11-09 10:00:00,16.44,16.52,16.41,16.44,7944400.0,9.0819,9.1261,9.0653,9.0819,7944400.0
2010-11-09 10:30:00,16.43,16.44,16.34,16.35,7360800.0,9.0764,9.0819,9.0267,9.0322,7360800.0
2010-11-09 11:00:00,16.35,16.35,16.23,16.29,10048200.0,9.0322,9.0322,8.9659,8.999,10048200.0
2010-11-09 11:30:00,16.28,16.29,16.11,16.11,9447000.0,8.9935,8.999,8.8996,8.8996,9447000.0
2010-11-09 12:00:00,16.11,16.18,15.96,16.03,13343200.0,8.8996,8.9383,8.8167,8.8554,13343200.0
2010-11-09 12:30:00,16.03,16.07,15.88,15.94,10949300.0,8.8554,8.8775,8.7725,8.8057,10949300.0
2010-11-09 13:00:00,15.95,16.11,15.94,16.08,9948600.0,8.8112,8.8996,8.8057,8.883,9948600.0
2010-11-09 13:30:00,16.08,16.14,16.02,16.06,8830200.0,8.883,8.9162,8.8499,8.872,8830200.0
2010-11-09 14:00:00,16.05,16.17,16.05,16.15,6535100.0,8.8665,8.9327,8.8665,8.9217,6535100.0
2010-11-09 14:30:00,16.14,16.22,16.11,16.13,5770000.0,8.9162,8.9604,8.8996,8.9106,5770000.0
2010-11-09 15:00:00,16.13,16.14,16.06,16.08,6701000.0,8.9106,8.9162,8.872,8.883,6701000.0
2010-11-09 15:30:00,16.08,16.11,15.95,16.09,15950000.0,8.883,8.8996,8.8112,8.8885,15950000.0
2010-11-10 09:30:00,16.32,16.38,16.08,16.19,16820100.0,9.0156,9.0488,8.883,8.9438,16820100.0
2010-11-10 10:00:00,16.2,16.32,16.1,16.26,10839600.0,8.9493,9.0156,8.8941,8.9825,10839600.0
2010-11-10 10:30:00,16.26,16.51,16.26,16.5,14145100.0,8.9825,9.1206,8.9825,9.115,14145100.0
2010-11-10 11:00:00,16.51,16.6,16.45,16.59,12557000.0,9.1206,9.1703,9.0874,9.1648,12557000.0
2010-11-10 11:30:00,16.58,16.71,16.58,16.66,11851400.0,9.1592,9.2311,9.1592,9.2034,11851400.0
2010-11-10 12:00:00,16.66,16.67,16.5,16.55,10290600.0,9.2034,9.209,9.115,9.1427,10290600.0
2010-11-10 12:30:00,16.55,16.62,16.53,16.6,5015900.0,9.1427,9.1813,9.1316,9.1703,5015900.0
2010-11-10 13:00:00,16.6,16.7,16.53,16.63,9045900.0,9.1703,9.2255,9.1316,9.1869,9045900.0
2010-11-10 13:30:00,16.63,16.66,16.53,16.6,7136800.0,9.1869,9.2034,9.1316,9.1703,7136800.0
2010-11-10 14:00:00,16.6,16.66,16.59,16.65,5324500.0,9.1703,9.2034,9.1648,9.1979,5324500.0
2010-11-10 14:30:00,16.65,16.65,16.55,16.61,7307000.0,9.1979,9.1979,9.1427,9.1758,7307000.0
2010-11-10 15:00:00,16.61,16.62,16.53,16.56,7372600.0,9.1758,9.1813,9.1316,9.1482,7372600.0
2010-11-10 15:30:00,16.56,16.65,16.49,16.64,12924600.0,9.1482,9.1979,9.1095,9.1924,12924600.0
2010-11-11 09:30:00,16.54,16.62,16.37,16.44,15255400.0,9.1371,9.1813,9.0432,9.0819,15255400.0
2010-11-11 10:00:00,16.43,16.52,16.4,16.46,8821400.0,9.0764,9.1261,9.0598,9.0929,8821400.0
2010-11-11 10:30:00,16.47,16.47,16.2,16.39,12570200.0,9.0985,9.0985,8.9493,9.0543,12570200.0
2010-11-11 11:00:00,16.4,16.41,16.31,16.37,6450900.0,9.0598,9.0653,9.0101,9.0432,6450900.0
2010-11-11 11:30:00,16.37,16.52,16.37,16.51,6138200.0,9.0432,9.1261,9.0432,9.1206,6138200.0
2010-11-11 12:00:00,16.5,16.58,16.48,16.56,7113000.0,9.115,9.1592,9.104,9.1482,7113000.0
2010-11-11 12:30:00,16.57,16.59,16.5,16.54,4515400.0,9.1537,9.1648,9.115,9.1371,4515400.0
2010-11-11 13:00:00,16.54,16.59,16.5,16.57,3413100.0,9.1371,9.1648,9.115,9.1537,3413100.0
2010-11-11 13:30:00,16.57,16.63,16.56,16.63,4094900.0,9.1537,9.1869,9.1482,9.1869,4094900.0
2010-11-11 14:00:00,16.62,16.64,16.58,16.59,4051400.0,9.1813,9.1924,9.1592,9.1648,4051400.0
2010-11-11 14:30:00,16.6,16.66,16.56,16.59,4833400.0,9.1703,9.2034,9.1482,9.1648,4833400.0
2010-11-11 15:00:00,16.6,16.62,16.54,16.58,4252600.0,9.1703,9.1813,9.1371,9.1592,4252600.0
2010-11-11 15:30:00,16.58,16.62,16.56,16.61,8301000.0,9.1592,9.1813,9.1482,9.1758,8301000.0
2010-11-12 09:30:00,16.46,16.53,16.38,16.48,9776800.0,9.0929,9.1316,9.0488,9.104,9776800.0
2010-11-12 10:00:00,16.49,16.5,16.39,16.42,7233100.0,9.1095,9.115,9.0543,9.0708,7233100.0
2010-11-12 10:30:00,16.42,16.42,16.18,16.18,11960900.0,9.0708,9.0708,8.9383,8.9383,11960900.0
2010-11-12 11:00:00,16.19,16.3,16.14,16.3,6908700.0,8.9438,9.0046,8.9162,9.0046,6908700.0
2010-11-12 11:30:00,16.29,16.34,16.22,16.26,4517600.0,8.999,9.0267,8.9604,8.9825,4517600.0
2010-11-12 12:00:00,16.26,16.29,16.14,16.16,5361900.0,8.9825,8.999,8.9162,8.9272,5361900.0
2010-11-12 12:30:00,16.16,16.18,16.04,16.1,7207600.0,8.9272,8.9383,8.8609,8.8941,7207600.0
2010-11-12 13:00:00,16.11,16.23,16.08,16.22,5025800.0,8.8996,8.9659,8.883,8.9604,5025800.0
2010-11-12 13:30:00,16.22,16.25,16.15,16.15,3627200.0,8.9604,8.9769,8.9217,8.9217,3627200.0
2010-11-12 14:00:00,16.15,16.25,16.13,16.21,3096700.0,8.9217,8.9769,8.9106,8.9548,3096700.0
2010-11-12 14:30:00,16.22,16.33,16.2,16.26,3796300.0,8.9604,9.0211,8.9493,8.9825,3796300.0
2010-11-12 15:00:00,16.27,16.32,16.25,16.29,4490400.0,8.988,9.0156,8.9769,8.999,4490400.0
2010-11-12 15:30:00,16.28,16.31,16.24,16.29,8130300.0,8.9935,9.0101,8.9714,8.999,8130300.0
2010-11-15 09:30:00,16.81,16.94,16.73,16.8,32855500.0,9.2863,9.3581,9.2421,9.2808,32855500.0
2010-11-15 10:00:00,16.8,16.82,16.68,16.8,13159800.0,9.2808,9.2918,9.2145,9.2808,13159800.0
2010-11-15 10:30:00,16.8,16.9,16.76,16.9,10630800.0,9.2808,9.336,9.2587,9.336,10630800.0
2010-11-15 11:00:00,16.9,16.98,16.85,16.92,10353800.0,9.336,9.3802,9.3084,9.3471,10353800.0
2010-11-15 11:30:00,16.92,17.08,16.91,17.04,14039800.0,9.3471,9.4355,9.3415,9.4134,14039800.0
2010-11-15 12:00:00,17.04,17.12,16.97,17.09,12448700.0,9.4134,9.4575,9.3747,9.441,12448700.0
2010-11-15 12:30:00,17.09,17.21,17.08,17.21,13539100.0,9.441,9.5073,9.4355,9.5073,13539100.0
2010-11-15 13:00:00,17.2,17.41,17.16,17.32,17760900.0,9.5017,9.6178,9.4796,9.568,17760900.0
2010-11-15 13:30:00,17.31,17.33,17.12,17.15,19902100.0,9.5625,9.5736,9.4575,9.4741,19902100.0
2010-11-15 14:00:00,17.15,17.29,17.08,17.19,14365700.0,9.4741,9.5515,9.4355,9.4962,14365700.0
2010-11-15 14:30:00,17.19,17.3,17.15,17.17,11393400.0,9.4962,9.557,9.4741,9.4852,11393400.0
2010-11-15 15:00:00,17.16,17.24,17.0,17.06,19906900.0,9.4796,9.5238,9.3913,9.4244,19906900.0
2010-11-15 15:30:00,17.06,17.13,17.0,17.01,20999000.0,9.4244,9.4631,9.3913,9.3968,20999000.0
2010-11-16 09:30:00,17.19,17.42,16.87,16.95,45290300.0,9.4962,9.6233,9.3194,9.3636,45290300.0
2010-11-16 10:00:00,16.94,17.01,16.79,16.79,25170800.0,9.3581,9.3968,9.2752,9.2752,25170800.0
2010-11-16 10:30:00,16.8,16.83,16.63,16.77,23038700.0,9.2808,9.2973,9.1869,9.2642,23038700.0
2010-11-16 11:00:00,16.77,16.78,16.36,16.59,24794800.0,9.2642,9.2697,9.0377,9.1648,24794800.0
2010-11-16 11:30:00,16.6,16.71,16.54,16.69,13036800.0,9.1703,9.2311,9.1371,9.22,13036800.0
2010-11-16 12:00:00,16.69,16.77,16.65,16.66,9504000.0,9.22,9.2642,9.1979,9.2034,9504000.0
2010-11-16 12:30:00,16.66,16.69,16.58,16.69,7371800.0,9.2034,9.22,9.1592,9.22,7371800.0
2010-11-16 13:00:00,16.69,16.71,16.6,16.7,6314100.0,9.22,9.2311,9.1703,9.2255,6314100.0
2010-11-16 13:30:00,16.69,16.84,16.67,16.81,10152800.0,9.22,9.3029,9.209,9.2863,10152800.0
2010-11-16 14:00:00,16.81,16.89,16.67,16.69,11169800.0,9.2863,9.3305,9.209,9.22,11169800.0
2010-11-16 14:30:00,16.7,16.71,16.58,16.62,11376400.0,9.2255,9.2311,9.1592,9.1813,11376400.0
2010-11-16 15:00:00,16.61,16.67,16.45,16.48,14968700.0,9.1758,9.209,9.0874,9.104,14968700.0
2010-11-16 15:30:00,16.49,16.58,16.48,16.49,19296600.0,9.1095,9.1592,9.104,9.1095,19296600.0
2010-11-17 09:30:00,16.76,16.85,16.52,16.83,26296800.0,9.2587,9.3084,9.1261,9.2973,26296800.0
2010-11-17 10:00:00,16.83,16.88,16.73,16.85,15023100.0,9.2973,9.325,9.2421,9.3084,15023100.0
2010-11-17 10:30:00,16.84,16.86,16.76,16.76,7867000.0,9.3029,9.3139,9.2587,9.2587,7867000.0
2010-11-17 11:00:00,16.77,16.82,16.76,16.82,5812800.0,9.2642,9.2918,9.2587,9.2918,5812800.0
2010-11-17 11:30:00,16.81,16.82,16.76,16.78,4853400.0,9.2863,9.2918,9.2587,9.2697,4853400.0
2010-11-17 12:00:00,16.78,16.8,16.73,16.74,4310600.0,9.2697,9.2808,9.2421,9.2476,4310600.0
2010-11-17 12:30:00,16.74,16.79,16.71,16.78,5210300.0,9.2476,9.2752,9.2311,9.2697,5210300.0
2010-11-17 13:00:00,16.78,16.9,16.76,16.81,8803500.0,9.2697,9.336,9.2587,9.2863,8803500.0
2010-11-17 13:30:00,16.81,16.84,16.76,16.76,5272800.0,9.2863,9.3029,9.2587,9.2587,5272800.0
2010-11-17 14:00:00,16.76,16.78,16.69,16.69,8103500.0,9.2587,9.2697,9.22,9.22,8103500.0
2010-11-17 14:30:00,16.7,16.8,16.68,16.75,7475500.0,9.2255,9.2808,9.2145,9.2532,7475500.0
2010-11-17 15:00:00,16.76,16.79,16.66,16.67,7519700.0,9.2587,9.2752,9.2034,9.209,7519700.0
2010-11-17 15:30:00,16.67,16.75,16.65,16.68,13083600.0,9.209,9.2532,9.1979,9.2145,13083600.0
2010-11-18 09:30:00,16.77,16.87,16.26,16.39,69606100.0,9.2642,9.3194,8.9825,9.0543,69606100.0
2010-11-18 10:00:00,16.38,16.65,16.29,16.63,30232000.0,9.0488,9.1979,8.999,9.1869,30232000.0
2010-11-18 10:30:00,16.63,16.63,16.43,16.44,15361600.0,9.1869,9.1869,9.0764,9.0819,15361600.0
2010-11-18 11:00:00,16.44,16.49,16.32,16.41,17620400.0,9.0819,9.1095,9.0156,9.0653,17620400.0
2010-11-18 11:30:00,16.4,16.44,16.29,16.33,11941200.0,9.0598,9.0819,8.999,9.0211,11941200.0
2010-11-18 12:00:00,16.33,16.48,16.32,16.45,8661700.0,9.0211,9.104,9.0156,9.0874,8661700.0
2010-11-18 12:30:00,16.45,16.48,16.3,16.42,9193700.0,9.0874,9.104,9.0046,9.0708,9193700.0
2010-11-18 13:00:00,16.42,16.47,16.35,16.37,8969900.0,9.0708,9.0985,9.0322,9.0432,8969900.0
2010-11-18 13:30:00,16.37,16.41,16.32,16.33,7256700.0,9.0432,9.0653,9.0156,9.0211,7256700.0
2010-11-18 14:00:00,16.33,16.36,16.22,16.25,10120500.0,9.0211,9.0377,8.9604,8.9769,10120500.0
2010-11-18 14:30:00,16.25,16.29,16.16,16.25,13930700.0,8.9769,8.999,8.9272,8.9769,13930700.0
2010-11-18 15:00:00,16.25,16.27,16.11,16.17,12039700.0,8.9769,8.988,8.8996,8.9327,12039700.0
2010-11-18 15:30:00,16.17,16.2,16.05,16.13,23332300.0,8.9327,8.9493,8.8665,8.9106,23332300.0
2010-11-19 09:30:00,16.02,16.03,15.83,15.95,32354600.0,8.8499,8.8554,8.7449,8.8112,32354600.0
2010-11-19 10:00:00,15.96,16.25,15.94,16.2,18887600.0,8.8167,8.9769,8.8057,8.9493,18887600.0
2010-11-19 10:30:00,16.19,16.32,16.13,16.29,12458300.0,8.9438,9.0156,8.9106,8.999,12458300.0
2010-11-19 11:00:00,16.29,16.38,16.2,16.24,9519600.0,8.999,9.0488,8.9493,8.9714,9519600.0
2010-11-19 11:30:00,16.24,16.34,16.23,16.27,5077400.0,8.9714,9.0267,8.9659,8.988,5077400.0
2010-11-19 12:00:00,16.27,16.3,16.18,16.2,4585900.0,8.988,9.0046,8.9383,8.9493,4585900.0
2010-11-19 12:30:00,16.19,16.27,16.18,16.27,6191900.0,8.9438,8.988,8.9383,8.988,6191900.0
2010-11-19 13:00:00,16.27,16.31,16.23,16.27,4622100.0,8.988,9.0101,8.9659,8.988,4622100.0
2010-11-19 13:30:00,16.27,16.28,16.22,16.26,3167600.0,8.988,8.9935,8.9604,8.9825,3167600.0
2010-11-19 14:00:00,16.26,16.29,16.23,16.26,4072600.0,8.9825,8.999,8.9659,8.9825,4072600.0
2010-11-19 14:30:00,16.26,16.34,16.25,16.28,5414200.0,8.9825,9.0267,8.9769,8.9935,5414200.0
2010-11-19 15:00:00,16.29,16.31,15.98,16.25,5395000.0,8.999,9.0101,8.8278,8.9769,5395000.0
2010-11-19 15:30:00,16.25,16.32,16.25,16.27,9693400.0,8.9769,9.0156,8.9769,8.988,9693400.0
2010-11-22 09:30:00,16.26,16.49,16.19,16.49,12478700.0,8.9825,9.1095,8.9438,9.1095,12478700.0
2010-11-22 10:00:00,16.49,16.5,16.16,16.2,13882000.0,9.1095,9.115,8.9272,8.9493,13882000.0
2010-11-22 10:30:00,16.2,16.42,16.17,16.37,9377700.0,8.9493,9.0708,8.9327,9.0432,9377700.0
2010-11-22 11:00:00,16.38,16.49,16.33,16.48,6508700.0,9.0488,9.1095,9.0211,9.104,6508700.0
2010-11-22 11:30:00,16.48,16.54,16.4,16.41,5670800.0,9.104,9.1371,9.0598,9.0653,5670800.0
2010-11-22 12:00:00,16.41,16.45,16.32,16.33,4116600.0,9.0653,9.0874,9.0156,9.0211,4116600.0
2010-11-22 12:30:00,16.33,16.42,16.28,16.4,4340700.0,9.0211,9.0708,8.9935,9.0598,4340700.0
2010-11-22 13:00:00,16.4,16.4,16.31,16.37,2555800.0,9.0598,9.0598,9.0101,9.0432,2555800.0
2010-11-22 13:30:00,16.37,16.4,16.33,16.35,1969900.0,9.0432,9.0598,9.0211,9.0322,1969900.0
2010-11-22 14:00:00,16.35,16.38,16.28,16.29,3459200.0,9.0322,9.0488,8.9935,8.999,3459200.0
2010-11-22 14:30:00,16.29,16.32,16.26,16.32,4964700.0,8.999,9.0156,8.9825,9.0156,4964700.0
2010-11-22 15:00:00,16.32,16.33,16.12,16.13,7204600.0,9.0156,9.0211,8.9051,8.9106,7204600.0
2010-11-22 15:30:00,16.13,16.25,16.11,16.21,11345600.0,8.9106,8.9769,8.8996,8.9548,11345600.0
2010-11-23 09:30:00,16.01,16.16,15.89,15.91,18701100.0,8.8444,8.9272,8.7781,8.7891,18701100.0
2010-11-23 10:00:00,15.92,16.02,15.86,15.94,10025600.0,8.7946,8.8499,8.7615,8.8057,10025600.0
2010-11-23 10:30:00,15.94,16.0,15.91,15.99,5203300.0,8.8057,8.8388,8.7891,8.8333,5203300.0
2010-11-23 11:00:00,15.98,15.99,15.87,15.87,5497900.0,8.8278,8.8333,8.767,8.767,5497900.0
2010-11-23 11:30:00,15.88,15.94,15.86,15.89,5041400.0,8.7725,8.8057,8.7615,8.7781,5041400.0
2010-11-23 12:00:00,15.88,15.93,15.84,15.85,4415300.0,8.7725,8.8002,8.7504,8.756,4415300.0
2010-11-23 12:30:00,15.86,15.91,15.76,15.91,5498500.0,8.7615,8.7891,8.7062,8.7891,5498500.0
2010-11-23 13:00:00,15.91,15.92,15.86,15.9,3774200.0,8.7891,8.7946,8.7615,8.7836,3774200.0
2010-11-23 13:30:00,15.9,15.92,15.83,15.84,2841900.0,8.7836,8.7946,8.7449,8.7504,2841900.0
2010-11-23 14:00:00,15.84,15.88,15.76,15.8,4760500.0,8.7504,8.7725,8.7062,8.7283,4760500.0
2010-11-23 14:30:00,15.8,15.82,15.76,15.78,3982200.0,8.7283,8.7394,8.7062,8.7173,3982200.0
2010-11-23 15:00:00,15.78,15.8,15.66,15.67,9027200.0,8.7173,8.7283,8.651,8.6565,9027200.0
2010-11-23 15:30:00,15.68,15.73,15.62,15.66,12069900.0,8.6621,8.6897,8.6289,8.651,12069900.0
2010-11-24 09:30:00,15.95,16.06,15.84,15.89,13550200.0,8.8112,8.872,8.7504,8.7781,13550200.0
2010-11-24 10:00:00,15.88,15.9,15.81,15.83,5803600.0,8.7725,8.7836,8.7339,8.7449,5803600.0
2010-11-24 10:30:00,15.83,15.93,15.83,15.89,6762400.0,8.7449,8.8002,8.7449,8.7781,6762400.0
2010-11-24 11:00:00,15.89,15.95,15.86,15.88,5094100.0,8.7781,8.8112,8.7615,8.7725,5094100.0
2010-11-24 11:30:00,15.89,15.92,15.86,15.9,3664200.0,8.7781,8.7946,8.7615,8.7836,3664200.0
2010-11-24 12:00:00,15.9,15.93,15.87,15.89,1893400.0,8.7836,8.8002,8.767,8.7781,1893400.0
2010-11-24 12:30:00,15.89,15.92,15.88,15.91,1205700.0,8.7781,8.7946,8.7725,8.7891,1205700.0
2010-11-24 13:00:00,15.91,15.95,15.91,15.93,1798400.0,8.7891,8.8112,8.7891,8.8002,1798400.0
2010-11-24 13:30:00,15.93,15.94,15.84,15.85,2741200.0,8.8002,8.8057,8.7504,8.756,2741200.0
2010-11-24 14:00:00,15.85,15.92,15.82,15.85,7362400.0,8.756,8.7946,8.7394,8.756,7362400.0
2010-11-24 14:30:00,15.86,15.87,15.84,15.85,2178400.0,8.7615,8.767,8.7504,8.756,2178400.0
2010-11-24 15:00:00,15.85,15.94,15.84,15.92,3225200.0,8.756,8.8057,8.7504,8.7946,3225200.0
2010-11-24 15:30:00,15.93,15.95,15.86,15.93,7190700.0,8.8002,8.8112,8.7615,8.8002,7190700.0
2010-11-26 09:30:00,15.82,16.05,15.75,16.03,8028500.0,8.7394,8.8665,8.7007,8.8554,8028500.0
2010-11-26 10:00:00,16.04,16.18,15.92,16.14,7780500.0,8.8609,8.9383,8.7946,8.9162,7780500.0
2010-11-26 10:30:00,16.14,16.16,16.09,16.1,3520400.0,8.9162,8.9272,8.8885,8.8941,3520400.0
2010-11-26 11:00:00,16.11,16.16,16.1,16.12,2878100.0,8.8996,8.9272,8.8941,8.9051,2878100.0
2010-11-26 11:30:00,16.12,16.13,16.08,16.11,2113700.0,8.9051,8.9106,8.883,8.8996,2113700.0
2010-11-26 12:00:00,16.12,16.13,16.08,16.1,1935600.0,8.9051,8.9106,8.883,8.8941,1935600.0
2010-11-26 12:30:00,16.1,16.15,16.09,16.15,3621500.0,8.8941,8.9217,8.8885,8.9217,3621500.0
2010-11-29 09:30:00,16.13,16.13,15.9,15.92,10422600.0,8.9106,8.9106,8.7836,8.7946,10422600.0
2010-11-29 10:00:00,15.91,15.98,15.86,15.96,5978700.0,8.7891,8.8278,8.7615,8.8167,5978700.0
2010-11-29 10:30:00,15.96,16.04,15.95,15.97,4576600.0,8.8167,8.8609,8.8112,8.8223,4576600.0
2010-11-29 11:00:00,15.97,16.0,15.94,15.98,3434500.0,8.8223,8.8388,8.8057,8.8278,3434500.0
2010-11-29 11:30:00,15.98,15.99,15.9,15.92,3622800.0,8.8278,8.8333,8.7836,8.7946,3622800.0
2010-11-29 12:00:00,15.92,15.97,15.91,15.95,2604900.0,8.7946,8.8223,8.7891,8.8112,2604900.0
2010-11-29 12:30:00,15.95,15.97,15.93,15.94,1545800.0,8.8112,8.8223,8.8002,8.8057,1545800.0
2010-11-29 13:00:00,15.94,15.95,15.91,15.93,2428700.0,8.8057,8.8112,8.7891,8.8002,2428700.0
2010-11-29 13:30:00,15.93,15.97,15.9,15.93,2889300.0,8.8002,8.8223,8.7836,8.8002,2889300.0
2010-11-29 14:00:00,15.93,15.98,15.91,15.97,2385800.0,8.8002,8.8278,8.7891,8.8223,2385800.0
2010-11-29 14:30:00,15.96,16.03,15.93,16.03,5391800.0,8.8167,8.8554,8.8002,8.8554,5391800.0
2010-11-29 15:00:00,16.02,16.1,16.02,16.09,5589000.0,8.8499,8.8941,8.8499,8.8885,5589000.0
2010-11-29 15:30:00,16.09,16.12,16.05,16.06,6941700.0,8.8885,8.9051,8.8665,8.872,6941700.0
2010-11-30 09:30:00,15.92,15.95,15.83,15.94,9847300.0,8.7946,8.8112,8.7449,8.8057,9847300.0
2010-11-30 10:00:00,15.94,15.99,15.88,15.95,6013900.0,8.8057,8.8333,8.7725,8.8112,6013900.0
2010-11-30 10:30:00,15.95,15.95,15.83,15.89,4396800.0,8.8112,8.8112,8.7449,8.7781,4396800.0
2010-11-30 11:00:00,15.89,15.9,15.85,15.87,4111600.0,8.7781,8.7836,8.756,8.767,4111600.0
2010-11-30 11:30:00,15.88,15.89,15.83,15.86,3670400.0,8.7725,8.7781,8.7449,8.7615,3670400.0
2010-11-30 12:00:00,15.86,15.88,15.83,15.88,2810600.0,8.7615,8.7725,8.7449,8.7725,2810600.0
2010-11-30 12:30:00,15.87,15.9,15.84,15.88,2454300.0,8.767,8.7836,8.7504,8.7725,2454300.0
2010-11-30 13:00:00,15.89,15.94,15.87,15.93,3630400.0,8.7781,8.8057,8.767,8.8002,3630400.0
2010-11-30 13:30:00,15.93,15.95,15.89,15.94,3179400.0,8.8002,8.8112,8.7781,8.8057,3179400.0
2010-11-30 14:00:00,15.94,15.95,15.86,15.87,4112600.0,8.8057,8.8112,8.7615,8.767,4112600.0
2010-11-30 14:30:00,15.88,15.91,15.86,15.9,3643600.0,8.7725,8.7891,8.7615,8.7836,3643600.0
2010-11-30 15:00:00,15.9,15.91,15.88,15.9,4429300.0,8.7836,8.7891,8.7725,8.7836,4429300.0
2010-11-30 15:30:00,15.91,15.95,15.89,15.93,11074300.0,8.7891,8.8112,8.7781,8.8002,11074300.0
2010-12-01 09:30:00,16.24,16.3,16.14,16.27,11458700.0,8.9714,9.0046,8.9162,8.988,11458700.0
2010-12-01 10:00:00,16.27,16.29,16.18,16.18,7471200.0,8.988,8.999,8.9383,8.9383,7471200.0
2010-12-01 10:30:00,16.18,16.27,16.14,16.24,9049200.0,8.9383,8.988,8.9162,8.9714,9049200.0
2010-12-01 11:00:00,16.24,16.26,16.21,16.26,3200800.0,8.9714,8.9825,8.9548,8.9825,3200800.0
2010-12-01 11:30:00,16.25,16.29,16.22,16.29,3728100.0,8.9769,8.999,8.9604,8.999,3728100.0
2010-12-01 12:00:00,16.29,16.49,16.28,16.49,15147000.0,8.999,9.1095,8.9935,9.1095,15147000.0
2010-12-01 12:30:00,16.49,16.49,16.39,16.45,6316100.0,9.1095,9.1095,9.0543,9.0874,6316100.0
2010-12-01 13:00:00,16.45,16.5,16.43,16.48,6879300.0,9.0874,9.115,9.0764,9.104,6879300.0
2010-12-01 13:30:00,16.49,16.5,16.41,16.42,5419000.0,9.1095,9.115,9.0653,9.0708,5419000.0
2010-12-01 14:00:00,16.42,16.48,16.39,16.43,7180200.0,9.0708,9.104,9.0543,9.0764,7180200.0
2010-12-01 14:30:00,16.42,16.48,16.42,16.47,3930400.0,9.0708,9.104,9.0708,9.0985,3930400.0
2010-12-01 15:00:00,16.47,16.49,16.42,16.46,7354700.0,9.0985,9.1095,9.0708,9.0929,7354700.0
2010-12-01 15:30:00,16.46,16.48,16.42,16.47,9475800.0,9.0929,9.104,9.0708,9.0985,9475800.0
2010-12-02 09:30:00,16.72,16.83,16.63,16.8,16452100.0,9.2366,9.2973,9.1869,9.2808,16452100.0
2010-12-02 10:00:00,16.8,16.86,16.79,16.81,9277900.0,9.2808,9.3139,9.2752,9.2863,9277900.0
2010-12-02 10:30:00,16.81,16.82,16.68,16.7,8009000.0,9.2863,9.2918,9.2145,9.2255,8009000.0
2010-12-02 11:00:00,16.7,16.83,16.7,16.83,6669100.0,9.2255,9.2973,9.2255,9.2973,6669100.0
2010-12-02 11:30:00,16.82,16.84,16.76,16.83,4841000.0,9.2918,9.3029,9.2587,9.2973,4841000.0
2010-12-02 12:00:00,16.82,16.83,16.78,16.79,2921700.0,9.2918,9.2973,9.2697,9.2752,2921700.0
2010-12-02 12:30:00,16.8,16.82,16.77,16.8,2769300.0,9.2808,9.2918,9.2642,9.2808,2769300.0
2010-12-02 13:00:00,16.8,16.83,16.79,16.82,3044600.0,9.2808,9.2973,9.2752,9.2918,3044600.0
2010-12-02 13:30:00,16.82,16.83,16.79,16.82,2372800.0,9.2918,9.2973,9.2752,9.2918,2372800.0
2010-12-02 14:00:00,16.82,16.84,16.81,16.84,2426600.0,9.2918,9.3029,9.2863,9.3029,2426600.0
2010-12-02 14:30:00,16.83,16.85,16.79,16.79,5215300.0,9.2973,9.3084,9.2752,9.2752,5215300.0
2010-12-02 15:00:00,16.8,16.83,16.73,16.83,5229000.0,9.2808,9.2973,9.2421,9.2973,5229000.0
2010-12-02 15:30:00,16.83,16.84,16.78,16.79,8288900.0,9.2973,9.3029,9.2697,9.2752,8288900.0
2010-12-03 09:30:00,16.62,16.83,16.6,16.71,12870200.0,9.1813,9.2973,9.1703,9.2311,12870200.0
2010-12-03 10:00:00,16.7,16.75,16.66,16.71,8372900.0,9.2255,9.2532,9.2034,9.2311,8372900.0
2010-12-03 10:30:00,16.71,16.77,16.66,16.75,6717300.0,9.2311,9.2642,9.2034,9.2532,6717300.0
2010-12-03 11:00:00,16.75,16.76,16.69,16.7,3672200.0,9.2532,9.2587,9.22,9.2255,3672200.0
2010-12-03 11:30:00,16.69,16.71,16.65,16.7,5118300.0,9.22,9.2311,9.1979,9.2255,5118300.0
2010-12-03 12:00:00,16.7,16.71,16.67,16.68,2347900.0,9.2255,9.2311,9.209,9.2145,2347900.0
2010-12-03 12:30:00,16.68,16.7,16.65,16.66,4373300.0,9.2145,9.2255,9.1979,9.2034,4373300.0
2010-12-03 13:00:00,16.67,16.7,16.66,16.68,1922800.0,9.209,9.2255,9.2034,9.2145,1922800.0
2010-12-03 13:30:00,16.68,16.72,16.67,16.7,2776100.0,9.2145,9.2366,9.209,9.2255,2776100.0
2010-12-03 14:00:00,16.71,16.73,16.68,16.73,3685200.0,9.2311,9.2421,9.2145,9.2421,3685200.0
2010-12-03 14:30:00,16.73,16.75,16.72,16.74,2395600.0,9.2421,9.2532,9.2366,9.2476,2395600.0
2010-12-03 15:00:00,16.74,16.77,16.73,16.76,2896300.0,9.2476,9.2642,9.2421,9.2587,2896300.0
2010-12-03 15:30:00,16.76,16.8,16.73,16.8,6694400.0,9.2587,9.2808,9.2421,9.2808,6694400.0
2010-12-06 09:30:00,16.66,16.78,16.62,16.62,8498900.0,9.2034,9.2697,9.1813,9.1813,8498900.0
2010-12-06 10:00:00,16.62,16.67,16.52,16.62,10947900.0,9.1813,9.209,9.1261,9.1813,10947900.0
2010-12-06 10:30:00,16.62,16.65,16.57,16.62,5401500.0,9.1813,9.1979,9.1537,9.1813,5401500.0
2010-12-06 11:00:00,16.63,16.68,16.62,16.65,3173100.0,9.1869,9.2145,9.1813,9.1979,3173100.0
2010-12-06 11:30:00,16.66,16.67,16.62,16.66,1852100.0,9.2034,9.209,9.1813,9.2034,1852100.0
2010-12-06 12:00:00,16.66,16.67,16.62,16.63,1914500.0,9.2034,9.209,9.1813,9.1869,1914500.0
2010-12-06 12:30:00,16.63,16.69,16.62,16.68,2102400.0,9.1869,9.22,9.1813,9.2145,2102400.0
2010-12-06 13:00:00,16.67,16.69,16.66,16.69,1387100.0,9.209,9.22,9.2034,9.22,1387100.0
2010-12-06 13:30:00,16.69,16.71,16.68,16.7,1511700.0,9.22,9.2311,9.2145,9.2255,1511700.0
2010-12-06 14:00:00,16.71,16.71,16.69,16.69,1840200.0,9.2311,9.2311,9.22,9.22,1840200.0
2010-12-06 14:30:00,16.7,16.75,16.69,16.72,2745100.0,9.2255,9.2532,9.22,9.2366,2745100.0
2010-12-06 15:00:00,16.71,16.74,16.7,16.71,4189500.0,9.2311,9.2476,9.2255,9.2311,4189500.0
2010-12-06 15:30:00,16.71,16.73,16.63,16.64,7152300.0,9.2311,9.2421,9.1869,9.1924,7152300.0
2010-12-07 09:30:00,16.91,16.92,16.73,16.73,11156700.0,9.3415,9.3471,9.2421,9.2421,11156700.0
2010-12-07 10:00:00,16.73,16.8,16.73,16.76,6376700.0,9.2421,9.2808,9.2421,9.2587,6376700.0
2010-12-07 10:30:00,16.76,16.77,16.68,16.76,3595500.0,9.2587,9.2642,9.2145,9.2587,3595500.0
2010-12-07 11:00:00,16.76,16.77,16.7,16.72,2987600.0,9.2587,9.2642,9.2255,9.2366,2987600.0
2010-12-07 11:30:00,16.72,16.72,16.64,16.68,3436500.0,9.2366,9.2366,9.1924,9.2145,3436500.0
2010-12-07 12:00:00,16.69,16.72,16.68,16.72,2540500.0,9.22,9.2366,9.2145,9.2366,2540500.0
2010-12-07 12:30:00,16.72,16.75,16.71,16.74,2543900.0,9.2366,9.2532,9.2311,9.2476,2543900.0
2010-12-07 13:00:00,16.75,16.8,16.74,16.77,3399800.0,9.2532,9.2808,9.2476,9.2642,3399800.0
2010-12-07 13:30:00,16.77,16.77,16.73,16.75,2004200.0,9.2642,9.2642,9.2421,9.2532,2004200.0
2010-12-07 14:00:00,16.75,16.78,16.75,16.77,1671900.0,9.2532,9.2697,9.2532,9.2642,1671900.0
2010-12-07 14:30:00,16.77,16.8,16.68,16.68,3519900.0,9.2642,9.2808,9.2145,9.2145,3519900.0
2010-12-07 15:00:00,16.68,16.72,16.63,16.7,5715900.0,9.2145,9.2366,9.1869,9.2255,5715900.0
2010-12-07 15:30:00,16.7,16.7,16.55,16.55,9241200.0,9.2255,9.2255,9.1427,9.1427,9241200.0
2010-12-08 09:30:00,16.65,16.73,16.52,16.55,8617400.0,9.1979,9.2421,9.1261,9.1427,8617400.0
2010-12-08 10:00:00,16.55,16.57,16.43,16.47,9022300.0,9.1427,9.1537,9.0764,9.0985,9022300.0
2010-12-08 10:30:00,16.46,16.48,16.35,16.44,5800000.0,9.0929,9.104,9.0322,9.0819,5800000.0
2010-12-08 11:00:00,16.44,16.48,16.4,16.44,3624100.0,9.0819,9.104,9.0598,9.0819,3624100.0
2010-12-08 11:30:00,16.45,16.51,16.43,16.48,2347100.0,9.0874,9.1206,9.0764,9.104,2347100.0
2010-12-08 12:00:00,16.48,16.54,16.47,16.52,2169600.0,9.104,9.1371,9.0985,9.1261,2169600.0
2010-12-08 12:30:00,16.53,16.53,16.45,16.47,1475200.0,9.1316,9.1316,9.0874,9.0985,1475200.0
2010-12-08 13:00:00,16.47,16.55,16.46,16.53,1812300.0,9.0985,9.1427,9.0929,9.1316,1812300.0
2010-12-08 13:30:00,16.52,16.57,16.51,16.54,1583200.0,9.1261,9.1537,9.1206,9.1371,1583200.0
2010-12-08 14:00:00,16.54,16.55,16.49,16.54,2150900.0,9.1371,9.1427,9.1095,9.1371,2150900.0
2010-12-08 14:30:00,16.53,16.63,16.53,16.63,4223800.0,9.1316,9.1869,9.1316,9.1869,4223800.0
2010-12-08 15:00:00,16.62,16.64,16.58,16.62,4648800.0,9.1813,9.1924,9.1592,9.1813,4648800.0
2010-12-08 15:30:00,16.62,16.7,16.6,16.65,11247800.0,9.1813,9.2255,9.1703,9.1979,11247800.0
2010-12-09 09:30:00,16.81,16.85,16.68,16.75,9309400.0,9.2863,9.3084,9.2145,9.2532,9309400.0
2010-12-09 10:00:00,16.75,16.77,16.66,16.75,4496700.0,9.2532,9.2642,9.2034,9.2532,4496700.0
2010-12-09 10:30:00,16.74,16.76,16.7,16.73,3458000.0,9.2476,9.2587,9.2255,9.2421,3458000.0
2010-12-09 11:00:00,16.74,16.76,16.71,16.75,1709500.0,9.2476,9.2587,9.2311,9.2532,1709500.0
2010-12-09 11:30:00,16.75,16.78,16.72,16.73,2492600.0,9.2532,9.2697,9.2366,9.2421,2492600.0
2010-12-09 12:00:00,16.73,16.79,16.72,16.79,2492100.0,9.2421,9.2752,9.2366,9.2752,2492100.0
2010-12-09 12:30:00,16.79,16.8,16.76,16.78,2630400.0,9.2752,9.2808,9.2587,9.2697,2630400.0
2010-12-09 13:00:00,16.78,16.8,16.76,16.79,1685900.0,9.2697,9.2808,9.2587,9.2752,1685900.0
2010-12-09 13:30:00,16.79,16.82,16.77,16.82,2000600.0,9.2752,9.2918,9.2642,9.2918,2000600.0
2010-12-09 14:00:00,16.82,16.84,16.78,16.83,3593900.0,9.2918,9.3029,9.2697,9.2973,3593900.0
2010-12-09 14:30:00,16.82,16.83,16.8,16.82,1979100.0,9.2918,9.2973,9.2808,9.2918,1979100.0
2010-12-09 15:00:00,16.81,16.82,16.76,16.76,2760400.0,9.2863,9.2918,9.2587,9.2587,2760400.0
2010-12-09 15:30:00,16.76,16.8,16.75,16.75,4797600.0,9.2587,9.2808,9.2532,9.2532,4797600.0
2010-12-10 09:30:00,16.68,16.75,16.67,16.71,4675100.0,9.2145,9.2532,9.209,9.2311,4675100.0
2010-12-10 10:00:00,16.71,16.73,16.65,16.71,4360100.0,9.2311,9.2421,9.1979,9.2311,4360100.0
2010-12-10 10:30:00,16.71,16.74,16.67,16.69,3291100.0,9.2311,9.2476,9.209,9.22,3291100.0
2010-12-10 11:00:00,16.69,16.73,16.68,16.7,1969300.0,9.22,9.2421,9.2145,9.2255,1969300.0
2010-12-10 11:30:00,16.7,16.72,16.67,16.72,2102900.0,9.2255,9.2366,9.209,9.2366,2102900.0
2010-12-10 12:00:00,16.72,16.74,16.71,16.73,1644500.0,9.2366,9.2476,9.2311,9.2421,1644500.0
2010-12-10 12:30:00,16.72,16.73,16.7,16.71,2676200.0,9.2366,9.2421,9.2255,9.2311,2676200.0
2010-12-10 13:00:00,16.71,16.75,16.7,16.75,2811400.0,9.2311,9.2532,9.2255,9.2532,2811400.0
2010-12-10 13:30:00,16.75,16.76,16.71,16.75,2126400.0,9.2532,9.2587,9.2311,9.2532,2126400.0
2010-12-10 14:00:00,16.75,16.77,16.74,16.77,1917400.0,9.2532,9.2642,9.2476,9.2642,1917400.0
2010-12-10 14:30:00,16.77,16.77,16.74,16.74,1156300.0,9.2642,9.2642,9.2476,9.2476,1156300.0
2010-12-10 15:00:00,16.75,16.75,16.7,16.75,2766200.0,9.2532,9.2532,9.2255,9.2532,2766200.0
2010-12-10 15:30:00,16.75,16.77,16.73,16.74,4627800.0,9.2532,9.2642,9.2421,9.2476,4627800.0
2010-12-13 09:30:00,16.64,16.7,16.51,16.59,9775100.0,9.1924,9.2255,9.1206,9.1648,9775100.0
2010-12-13 10:00:00,16.58,16.69,16.58,16.67,4930400.0,9.1592,9.22,9.1592,9.209,4930400.0
2010-12-13 10:30:00,16.67,16.71,16.65,16.7,2683000.0,9.209,9.2311,9.1979,9.2255,2683000.0
2010-12-13 11:00:00,16.71,16.72,16.7,16.71,2657600.0,9.2311,9.2366,9.2255,9.2311,2657600.0
2010-12-13 11:30:00,16.71,16.72,16.68,16.7,2371800.0,9.2311,9.2366,9.2145,9.2255,2371800.0
2010-12-13 12:00:00,16.7,16.71,16.68,16.68,2690900.0,9.2255,9.2311,9.2145,9.2145,2690900.0
2010-12-13 12:30:00,16.68,16.69,16.65,16.65,1057300.0,9.2145,9.22,9.1979,9.1979,1057300.0
2010-12-13 13:00:00,16.66,16.68,16.6,16.67,2663800.0,9.2034,9.2145,9.1703,9.209,2663800.0
2010-12-13 13:30:00,16.67,16.7,16.64,16.7,2178400.0,9.209,9.2255,9.1924,9.2255,2178400.0
2010-12-13 14:00:00,16.69,16.7,16.64,16.64,1941200.0,9.22,9.2255,9.1924,9.1924,1941200.0
2010-12-13 14:30:00,16.65,16.66,16.62,16.63,2141400.0,9.1979,9.2034,9.1813,9.1869,2141400.0
2010-12-13 15:00:00,16.63,16.63,16.58,16.59,5770800.0,9.1869,9.1869,9.1592,9.1648,5770800.0
2010-12-13 15:30:00,16.58,16.59,16.47,16.48,8962400.0,9.1592,9.1648,9.0985,9.104,8962400.0
2010-12-14 09:30:00,16.49,16.58,16.42,16.44,6278200.0,9.1095,9.1592,9.0708,9.0819,6278200.0
2010-12-14 10:00:00,16.45,16.51,16.44,16.5,3884400.0,9.0874,9.1206,9.0819,9.115,3884400.0
2010-12-14 10:30:00,16.5,16.5,16.42,16.45,2876700.0,9.115,9.115,9.0708,9.0874,2876700.0
2010-12-14 11:00:00,16.45,16.47,16.45,16.46,1588900.0,9.0874,9.0985,9.0874,9.0929,1588900.0
2010-12-14 11:30:00,16.46,16.46,16.42,16.42,1600800.0,9.0929,9.0929,9.0708,9.0708,1600800.0
2010-12-14 12:00:00,16.42,16.45,16.41,16.43,2509500.0,9.0708,9.0874,9.0653,9.0764,2509500.0
2010-12-14 12:30:00,16.43,16.43,16.42,16.42,873900.0,9.0764,9.0764,9.0708,9.0708,873900.0
2010-12-14 13:00:00,16.42,16.48,16.42,16.47,1916600.0,9.0708,9.104,9.0708,9.0985,1916600.0
2010-12-14 13:30:00,16.48,16.49,16.46,16.47,1812500.0,9.104,9.1095,9.0929,9.0985,1812500.0
2010-12-14 14:00:00,16.47,16.48,16.43,16.45,3145900.0,9.0985,9.104,9.0764,9.0874,3145900.0
2010-12-14 14:30:00,16.45,16.49,16.42,16.48,3441600.0,9.0874,9.1095,9.0708,9.104,3441600.0
2010-12-14 15:00:00,16.48,16.5,16.43,16.45,4289100.0,9.104,9.115,9.0764,9.0874,4289100.0
2010-12-14 15:30:00,16.45,16.46,16.39,16.42,5971500.0,9.0874,9.0929,9.0543,9.0708,5971500.0
2010-12-15 09:30:00,16.37,16.55,16.35,16.53,4888600.0,9.0432,9.1427,9.0322,9.1316,4888600.0
2010-12-15 10:00:00,16.53,16.64,16.53,16.6,4912200.0,9.1316,9.1924,9.1316,9.1703,4912200.0
2010-12-15 10:30:00,16.61,16.66,16.59,16.61,3452300.0,9.1758,9.2034,9.1648,9.1758,3452300.0
2010-12-15 11:00:00,16.62,16.64,16.56,16.6,2328500.0,9.1813,9.1924,9.1482,9.1703,2328500.0
2010-12-15 11:30:00,16.6,16.63,16.58,16.62,2353200.0,9.1703,9.1869,9.1592,9.1813,2353200.0
2010-12-15 12:00:00,16.63,16.63,16.56,16.59,1765800.0,9.1869,9.1869,9.1482,9.1648,1765800.0
2010-12-15 12:30:00,16.6,16.6,16.46,16.49,3419600.0,9.1703,9.1703,9.0929,9.1095,3419600.0
2010-12-15 13:00:00,16.49,16.52,16.47,16.5,2572200.0,9.1095,9.1261,9.0985,9.115,2572200.0
2010-12-15 13:30:00,16.51,16.53,16.5,16.51,1284600.0,9.1206,9.1316,9.115,9.1206,1284600.0
2010-12-15 14:00:00,16.52,16.55,16.51,16.53,2060700.0,9.1261,9.1427,9.1206,9.1316,2060700.0
2010-12-15 14:30:00,16.52,16.53,16.42,16.44,4358900.0,9.1261,9.1316,9.0708,9.0819,4358900.0
2010-12-15 15:00:00,16.45,16.57,16.43,16.56,3158400.0,9.0874,9.1537,9.0764,9.1482,3158400.0
2010-12-15 15:30:00,16.56,16.58,16.51,16.56,5455100.0,9.1482,9.1592,9.1206,9.1482,5455100.0
2010-12-16 09:30:00,16.52,16.55,16.45,16.45,4808900.0,9.1261,9.1427,9.0874,9.0874,4808900.0
2010-12-16 10:00:00,16.46,16.54,16.44,16.48,4666500.0,9.0929,9.1371,9.0819,9.104,4666500.0
2010-12-16 10:30:00,16.47,16.5,16.45,16.48,2904700.0,9.0985,9.115,9.0874,9.104,2904700.0
2010-12-16 11:00:00,16.47,16.57,16.46,16.57,4045800.0,9.0985,9.1537,9.0929,9.1537,4045800.0
2010-12-16 11:30:00,16.57,16.67,16.51,16.65,5068900.0,9.1537,9.209,9.1206,9.1979,5068900.0
2010-12-16 12:00:00,16.65,16.68,16.63,16.64,1910900.0,9.1979,9.2145,9.1869,9.1924,1910900.0
2010-12-16 12:30:00,16.63,16.66,16.62,16.66,1876400.0,9.1869,9.2034,9.1813,9.2034,1876400.0
2010-12-16 13:00:00,16.65,16.7,16.64,16.68,2378100.0,9.1979,9.2255,9.1924,9.2145,2378100.0
2010-12-16 13:30:00,16.69,16.7,16.67,16.69,1899400.0,9.22,9.2255,9.209,9.22,1899400.0
2010-12-16 14:00:00,16.7,16.72,16.68,16.7,3866500.0,9.2255,9.2366,9.2145,9.2255,3866500.0
2010-12-16 14:30:00,16.7,16.71,16.69,16.7,2375400.0,9.2255,9.2311,9.22,9.2255,2375400.0
2010-12-16 15:00:00,16.7,16.72,16.67,16.72,3465700.0,9.2255,9.2366,9.209,9.2366,3465700.0
2010-12-16 15:30:00,16.72,16.76,16.71,16.75,5744400.0,9.2366,9.2587,9.2311,9.2532,5744400.0
2010-12-17 09:30:00,16.76,16.85,16.72,16.81,9891500.0,9.2587,9.3084,9.2366,9.2863,9891500.0
2010-12-17 10:00:00,16.81,16.84,16.77,16.83,3450000.0,9.2863,9.3029,9.2642,9.2973,3450000.0
2010-12-17 10:30:00,16.83,16.85,16.75,16.8,4420400.0,9.2973,9.3084,9.2532,9.2808,4420400.0
2010-12-17 11:00:00,16.8,16.8,16.75,16.77,2201300.0,9.2808,9.2808,9.2532,9.2642,2201300.0
2010-12-17 11:30:00,16.76,16.79,16.74,16.75,1958500.0,9.2587,9.2752,9.2476,9.2532,1958500.0
2010-12-17 12:00:00,16.75,16.78,16.72,16.73,2296000.0,9.2532,9.2697,9.2366,9.2421,2296000.0
2010-12-17 12:30:00,16.73,16.74,16.68,16.71,2965900.0,9.2421,9.2476,9.2145,9.2311,2965900.0
2010-12-17 13:00:00,16.71,16.75,16.71,16.74,1612700.0,9.2311,9.2532,9.2311,9.2476,1612700.0
2010-12-17 13:30:00,16.74,16.74,16.7,16.71,2403900.0,9.2476,9.2476,9.2255,9.2311,2403900.0
2010-12-17 14:00:00,16.71,16.73,16.7,16.73,1041800.0,9.2311,9.2421,9.2255,9.2421,1041800.0
2010-12-17 14:30:00,16.72,16.74,16.7,16.74,1419200.0,9.2366,9.2476,9.2255,9.2476,1419200.0
2010-12-17 15:00:00,16.74,16.75,16.7,16.7,2733600.0,9.2476,9.2532,9.2255,9.2255,2733600.0
2010-12-17 15:30:00,16.7,16.8,16.7,16.8,7793400.0,9.2255,9.2808,9.2255,9.2808,7793400.0
2010-12-20 09:30:00,16.85,16.89,16.71,16.74,6262500.0,9.3084,9.3305,9.2311,9.2476,6262500.0
2010-12-20 10:00:00,16.75,16.76,16.63,16.7,5893900.0,9.2532,9.2587,9.1869,9.2255,5893900.0
2010-12-20 10:30:00,16.71,16.75,16.69,16.7,2842300.0,9.2311,9.2532,9.22,9.2255,2842300.0
2010-12-20 11:00:00,16.7,16.76,16.67,16.76,2515900.0,9.2255,9.2587,9.209,9.2587,2515900.0
2010-12-20 11:30:00,16.76,16.79,16.75,16.79,1549700.0,9.2587,9.2752,9.2532,9.2752,1549700.0
2010-12-20 12:00:00,16.78,16.84,16.76,16.83,2599000.0,9.2697,9.3029,9.2587,9.2973,2599000.0
2010-12-20 12:30:00,16.84,16.88,16.83,16.87,3173200.0,9.3029,9.325,9.2973,9.3194,3173200.0
2010-12-20 13:00:00,16.86,16.88,16.84,16.85,1682800.0,9.3139,9.325,9.3029,9.3084,1682800.0
2010-12-20 13:30:00,16.85,16.86,16.82,16.82,1074700.0,9.3084,9.3139,9.2918,9.2918,1074700.0
2010-12-20 14:00:00,16.83,16.9,16.82,16.86,3791900.0,9.2973,9.336,9.2918,9.3139,3791900.0
2010-12-20 14:30:00,16.86,16.88,16.83,16.86,2379600.0,9.3139,9.325,9.2973,9.3139,2379600.0
2010-12-20 15:00:00,16.87,16.87,16.83,16.83,2112200.0,9.3194,9.3194,9.2973,9.2973,2112200.0
2010-12-20 15:30:00,16.84,16.88,16.83,16.86,3963000.0,9.3029,9.325,9.2973,9.3139,3963000.0
2010-12-21 09:30:00,16.89,16.9,16.83,16.88,4041600.0,9.3305,9.336,9.2973,9.325,4041600.0
2010-12-21 10:00:00,16.89,16.96,16.88,16.94,5386100.0,9.3305,9.3692,9.325,9.3581,5386100.0
2010-12-21 10:30:00,16.94,16.95,16.91,16.94,2041600.0,9.3581,9.3636,9.3415,9.3581,2041600.0
2010-12-21 11:00:00,16.93,16.95,16.91,16.94,1926300.0,9.3526,9.3636,9.3415,9.3581,1926300.0
2010-12-21 11:30:00,16.94,16.95,16.93,16.95,1986900.0,9.3581,9.3636,9.3526,9.3636,1986900.0
2010-12-21 12:00:00,16.94,16.98,16.94,16.97,1824500.0,9.3581,9.3802,9.3581,9.3747,1824500.0
2010-12-21 12:30:00,16.98,16.99,16.97,16.99,1347500.0,9.3802,9.3857,9.3747,9.3857,1347500.0
2010-12-21 13:00:00,16.99,17.0,16.96,16.97,2527300.0,9.3857,9.3913,9.3692,9.3747,2527300.0
2010-12-21 13:30:00,16.97,16.99,16.97,16.98,1674300.0,9.3747,9.3857,9.3747,9.3802,1674300.0
2010-12-21 14:00:00,16.99,16.99,16.98,16.99,1189500.0,9.3857,9.3857,9.3802,9.3857,1189500.0
2010-12-21 14:30:00,16.99,17.0,16.98,17.0,1396600.0,9.3857,9.3913,9.3802,9.3913,1396600.0
2010-12-21 15:00:00,17.0,17.0,16.98,17.0,3401400.0,9.3913,9.3913,9.3802,9.3913,3401400.0
2010-12-21 15:30:00,17.0,17.0,16.98,17.0,4930400.0,9.3913,9.3913,9.3802,9.3913,4930400.0
2010-12-22 09:30:00,17.0,17.03,16.93,16.98,4793300.0,9.3913,9.4078,9.3526,9.3802,4793300.0
2010-12-22 10:00:00,16.98,16.99,16.96,16.98,2045100.0,9.3802,9.3857,9.3692,9.3802,2045100.0
2010-12-22 10:30:00,16.98,16.99,16.91,16.97,3306800.0,9.3802,9.3857,9.3415,9.3747,3306800.0
2010-12-22 11:00:00,16.97,16.98,16.95,16.98,1260300.0,9.3747,9.3802,9.3636,9.3802,1260300.0
2010-12-22 11:30:00,16.98,17.0,16.97,17.0,2134800.0,9.3802,9.3913,9.3747,9.3913,2134800.0
2010-12-22 12:00:00,17.0,17.0,16.97,16.99,1270100.0,9.3913,9.3913,9.3747,9.3857,1270100.0
2010-12-22 12:30:00,16.99,16.99,16.97,16.98,987200.0,9.3857,9.3857,9.3747,9.3802,987200.0
2010-12-22 13:00:00,16.99,16.99,16.96,16.97,1619600.0,9.3857,9.3857,9.3692,9.3747,1619600.0
2010-12-22 13:30:00,16.97,16.97,16.89,16.9,2041700.0,9.3747,9.3747,9.3305,9.336,2041700.0
2010-12-22 14:00:00,16.9,16.91,16.85,16.85,2272000.0,9.336,9.3415,9.3084,9.3084,2272000.0
2010-12-22 14:30:00,16.85,16.95,16.85,16.94,2313400.0,9.3084,9.3636,9.3084,9.3581,2313400.0
2010-12-22 15:00:00,16.94,16.97,16.94,16.96,1587400.0,9.3581,9.3747,9.3581,9.3692,1587400.0
2010-12-22 15:30:00,16.95,16.99,16.93,16.97,3794100.0,9.3636,9.3857,9.3526,9.3747,3794100.0
2010-12-23 09:30:00,16.89,16.93,16.88,16.91,4484100.0,9.3305,9.3526,9.325,9.3415,4484100.0
2010-12-23 10:00:00,16.9,16.91,16.86,16.87,2313600.0,9.336,9.3415,9.3139,9.3194,2313600.0
2010-12-23 10:30:00,16.86,16.88,16.85,16.85,1689700.0,9.3139,9.325,9.3084,9.3084,1689700.0
2010-12-23 11:00:00,16.86,16.86,16.85,16.85,911200.0,9.3139,9.3139,9.3084,9.3084,911200.0
2010-12-23 11:30:00,16.85,16.86,16.79,16.83,2617300.0,9.3084,9.3139,9.2752,9.2973,2617300.0
2010-12-23 12:00:00,16.82,16.83,16.8,16.82,909600.0,9.2918,9.2973,9.2808,9.2918,909600.0
2010-12-23 12:30:00,16.82,16.84,16.81,16.82,1234800.0,9.2918,9.3029,9.2863,9.2918,1234800.0
2010-12-23 13:00:00,16.81,16.83,16.8,16.82,955600.0,9.2863,9.2973,9.2808,9.2918,955600.0
2010-12-23 13:30:00,16.81,16.82,16.77,16.79,1907000.0,9.2863,9.2918,9.2642,9.2752,1907000.0
2010-12-23 14:00:00,16.79,16.8,16.75,16.78,1795200.0,9.2752,9.2808,9.2532,9.2697,1795200.0
2010-12-23 14:30:00,16.77,16.8,16.75,16.76,1235900.0,9.2642,9.2808,9.2532,9.2587,1235900.0
2010-12-23 15:00:00,16.77,16.79,16.75,16.77,1469400.0,9.2642,9.2752,9.2532,9.2642,1469400.0
2010-12-23 15:30:00,16.77,16.79,16.75,16.78,3125400.0,9.2642,9.2752,9.2532,9.2697,3125400.0
2010-12-27 09:30:00,16.72,16.73,16.6,16.67,4759600.0,9.2366,9.2421,9.1703,9.209,4759600.0
2010-12-27 10:00:00,16.67,16.76,16.67,16.72,2688900.0,9.209,9.2587,9.209,9.2366,2688900.0
2010-12-27 10:30:00,16.73,16.73,16.65,16.66,1576400.0,9.2421,9.2421,9.1979,9.2034,1576400.0
2010-12-27 11:00:00,16.66,16.67,16.64,16.66,1361800.0,9.2034,9.209,9.1924,9.2034,1361800.0
2010-12-27 11:30:00,16.66,16.67,16.64,16.65,761600.0,9.2034,9.209,9.1924,9.1979,761600.0
2010-12-27 12:00:00,16.65,16.7,16.65,16.66,1504400.0,9.1979,9.2255,9.1979,9.2034,1504400.0
2010-12-27 12:30:00,16.67,16.68,16.65,16.66,706700.0,9.209,9.2145,9.1979,9.2034,706700.0
2010-12-27 13:00:00,16.65,16.7,16.65,16.7,1613900.0,9.1979,9.2255,9.1979,9.2255,1613900.0
2010-12-27 13:30:00,16.69,16.7,16.68,16.68,708800.0,9.22,9.2255,9.2145,9.2145,708800.0
2010-12-27 14:00:00,16.69,16.73,16.68,16.72,1020700.0,9.22,9.2421,9.2145,9.2366,1020700.0
2010-12-27 14:30:00,16.72,16.79,16.72,16.76,1478800.0,9.2366,9.2752,9.2366,9.2587,1478800.0
2010-12-27 15:00:00,16.76,16.79,16.75,16.79,1484600.0,9.2587,9.2752,9.2532,9.2752,1484600.0
2010-12-27 15:30:00,16.78,16.87,16.77,16.86,4680700.0,9.2697,9.3194,9.2642,9.3139,4680700.0
2010-12-28 09:30:00,16.81,16.85,16.74,16.75,4182700.0,9.2863,9.3084,9.2476,9.2532,4182700.0
2010-12-28 10:00:00,16.75,16.76,16.65,16.73,4404600.0,9.2532,9.2587,9.1979,9.2421,4404600.0
2010-12-28 10:30:00,16.74,16.74,16.68,16.68,3130600.0,9.2476,9.2476,9.2145,9.2145,3130600.0
2010-12-28 11:00:00,16.68,16.75,16.67,16.74,1952500.0,9.2145,9.2532,9.209,9.2476,1952500.0
2010-12-28 11:30:00,16.74,16.75,16.71,16.71,1365200.0,9.2476,9.2532,9.2311,9.2311,1365200.0
2010-12-28 12:00:00,16.71,16.75,16.7,16.74,1168100.0,9.2311,9.2532,9.2255,9.2476,1168100.0
2010-12-28 12:30:00,16.74,16.75,16.72,16.74,997700.0,9.2476,9.2532,9.2366,9.2476,997700.0
2010-12-28 13:00:00,16.75,16.75,16.73,16.74,848200.0,9.2532,9.2532,9.2421,9.2476,848200.0
2010-12-28 13:30:00,16.75,16.75,16.72,16.73,1095100.0,9.2532,9.2532,9.2366,9.2421,1095100.0
2010-12-28 14:00:00,16.73,16.73,16.7,16.7,1243600.0,9.2421,9.2421,9.2255,9.2255,1243600.0
2010-12-28 14:30:00,16.71,16.73,16.68,16.73,1646400.0,9.2311,9.2421,9.2145,9.2421,1646400.0
2010-12-28 15:00:00,16.73,16.73,16.71,16.72,804500.0,9.2421,9.2421,9.2311,9.2366,804500.0
2010-12-28 15:30:00,16.71,16.75,16.7,16.73,3425200.0,9.2311,9.2532,9.2255,9.2421,3425200.0
2010-12-29 09:30:00,16.67,16.71,16.65,16.7,3561200.0,9.209,9.2311,9.1979,9.2255,3561200.0
2010-12-29 10:00:00,16.7,16.76,16.68,16.7,2601900.0,9.2255,9.2587,9.2145,9.2255,2601900.0
2010-12-29 10:30:00,16.69,16.71,16.68,16.68,1088800.0,9.22,9.2311,9.2145,9.2145,1088800.0
2010-12-29 11:00:00,16.68,16.69,16.68,16.68,812000.0,9.2145,9.22,9.2145,9.2145,812000.0
2010-12-29 11:30:00,16.69,16.69,16.66,16.67,1202000.0,9.22,9.22,9.2034,9.209,1202000.0
2010-12-29 12:00:00,16.67,16.7,16.66,16.69,1299900.0,9.209,9.2255,9.2034,9.22,1299900.0
2010-12-29 12:30:00,16.69,16.73,16.69,16.72,1560500.0,9.22,9.2421,9.22,9.2366,1560500.0
2010-12-29 13:00:00,16.72,16.73,16.7,16.73,907600.0,9.2366,9.2421,9.2255,9.2421,907600.0
2010-12-29 13:30:00,16.73,16.74,16.7,16.73,1740500.0,9.2421,9.2476,9.2255,9.2421,1740500.0
2010-12-29 14:00:00,16.73,16.75,16.72,16.73,1306200.0,9.2421,9.2532,9.2366,9.2421,1306200.0
2010-12-29 14:30:00,16.74,16.76,16.73,16.75,1285300.0,9.2476,9.2587,9.2421,9.2532,1285300.0
2010-12-29 15:00:00,16.75,16.79,16.75,16.76,2478300.0,9.2532,9.2752,9.2532,9.2587,2478300.0
2010-12-29 15:30:00,16.77,16.8,16.75,16.75,3619600.0,9.2642,9.2808,9.2532,9.2532,3619600.0
2010-12-30 09:30:00,16.72,16.85,16.7,16.76,4369100.0,9.2366,9.3084,9.2255,9.2587,4369100.0
2010-12-30 10:00:00,16.77,16.78,16.71,16.74,2618600.0,9.2642,9.2697,9.2311,9.2476,2618600.0
2010-12-30 10:30:00,16.74,16.75,16.72,16.73,1132400.0,9.2476,9.2532,9.2366,9.2421,1132400.0
2010-12-30 11:00:00,16.72,16.73,16.68,16.7,2224800.0,9.2366,9.2421,9.2145,9.2255,2224800.0
2010-12-30 11:30:00,16.69,16.7,16.65,16.67,1883800.0,9.22,9.2255,9.1979,9.209,1883800.0
2010-12-30 12:00:00,16.67,16.72,16.66,16.71,1175300.0,9.209,9.2366,9.2034,9.2311,1175300.0
2010-12-30 12:30:00,16.7,16.71,16.69,16.7,1001800.0,9.2255,9.2311,9.22,9.2255,1001800.0
2010-12-30 13:00:00,16.69,16.71,16.68,16.71,1267800.0,9.22,9.2311,9.2145,9.2311,1267800.0
2010-12-30 13:30:00,16.7,16.71,16.7,16.7,392700.0,9.2255,9.2311,9.2255,9.2255,392700.0
2010-12-30 14:00:00,16.7,16.71,16.69,16.69,778900.0,9.2255,9.2311,9.22,9.22,778900.0
2010-12-30 14:30:00,16.69,16.69,16.67,16.67,1049400.0,9.22,9.22,9.209,9.209,1049400.0
2010-12-30 15:00:00,16.67,16.71,16.67,16.7,1942400.0,9.209,9.2311,9.209,9.2255,1942400.0
2010-12-30 15:30:00,16.71,16.72,16.67,16.67,2974500.0,9.2311,9.2366,9.209,9.209,2974500.0
2010-12-31 09:30:00,16.65,16.7,16.61,16.63,3289800.0,9.1979,9.2255,9.1758,9.1869,3289800.0
2010-12-31 10:00:00,16.63,16.68,16.61,16.68,1983300.0,9.1869,9.2145,9.1758,9.2145,1983300.0
2010-12-31 10:30:00,16.67,16.75,16.67,16.75,1608400.0,9.209,9.2532,9.209,9.2532,1608400.0
2010-12-31 11:00:00,16.75,16.81,16.74,16.78,2404300.0,9.2532,9.2863,9.2476,9.2697,2404300.0
2010-12-31 11:30:00,16.79,16.81,16.76,16.8,1468100.0,9.2752,9.2863,9.2587,9.2808,1468100.0
2010-12-31 12:00:00,16.79,16.8,16.77,16.78,1077300.0,9.2752,9.2808,9.2642,9.2697,1077300.0
2010-12-31 12:30:00,16.79,16.79,16.75,16.75,893000.0,9.2752,9.2752,9.2532,9.2532,893000.0
2010-12-31 13:00:00,16.76,16.8,16.75,16.8,1150600.0,9.2587,9.2808,9.2532,9.2808,1150600.0
2010-12-31 13:30:00,16.8,16.8,16.77,16.79,792300.0,9.2808,9.2808,9.2642,9.2752,792300.0
2010-12-31 14:00:00,16.78,16.79,16.77,16.77,607300.0,9.2697,9.2752,9.2642,9.2642,607300.0
2010-12-31 14:30:00,16.78,16.8,16.77,16.8,854600.0,9.2697,9.2808,9.2642,9.2808,854600.0
2010-12-31 15:00:00,16.8,16.82,16.79,16.82,1101000.0,9.2808,9.2918,9.2752,9.2918,1101000.0
2010-12-31 15:30:00,16.81,16.83,16.78,16.8,3450100.0,9.2863,9.2973,9.2697,9.2808,3450100.0
2011-01-03 09:30:00,17.02,17.17,17.0,17.15,13689300.0,9.4023,9.4852,9.3913,9.4741,13689300.0
2011-01-03 10:00:00,17.16,17.25,17.12,17.18,8291300.0,9.4796,9.5294,9.4575,9.4907,8291300.0
2011-01-03 10:30:00,17.18,17.25,17.16,17.24,3591300.0,9.4907,9.5294,9.4796,9.5238,3591300.0
2011-01-03 11:00:00,17.23,17.31,17.23,17.28,5990600.0,9.5183,9.5625,9.5183,9.5459,5990600.0
2011-01-03 11:30:00,17.28,17.3,17.25,17.27,3583600.0,9.5459,9.557,9.5294,9.5404,3583600.0
2011-01-03 12:00:00,17.27,17.3,17.26,17.27,2765000.0,9.5404,9.557,9.5349,9.5404,2765000.0
2011-01-03 12:30:00,17.27,17.3,17.2,17.23,3256800.0,9.5404,9.557,9.5017,9.5183,3256800.0
2011-01-03 13:00:00,17.23,17.27,17.22,17.25,2226200.0,9.5183,9.5404,9.5128,9.5294,2226200.0
2011-01-03 13:30:00,17.25,17.29,17.25,17.29,1929800.0,9.5294,9.5515,9.5294,9.5515,1929800.0
2011-01-03 14:00:00,17.29,17.29,17.23,17.27,3041200.0,9.5515,9.5515,9.5183,9.5404,3041200.0
2011-01-03 14:30:00,17.27,17.3,17.26,17.28,3433800.0,9.5404,9.557,9.5349,9.5459,3433800.0
2011-01-03 15:00:00,17.27,17.29,17.13,17.14,6412500.0,9.5404,9.5515,9.4631,9.4686,6412500.0
2011-01-03 15:30:00,17.13,17.28,17.13,17.24,8611500.0,9.4631,9.5459,9.4631,9.5238,8611500.0
2011-01-04 09:30:00,17.39,17.42,17.35,17.37,9330700.0,9.6067,9.6233,9.5846,9.5957,9330700.0
2011-01-04 10:00:00,17.38,17.47,17.36,17.45,5302700.0,9.6012,9.6509,9.5901,9.6398,5302700.0
2011-01-04 10:30:00,17.46,17.49,17.37,17.43,6851300.0,9.6454,9.6619,9.5957,9.6288,6851300.0
2011-01-04 11:00:00,17.42,17.66,17.38,17.51,12852200.0,9.6233,9.7559,9.6012,9.673,12852200.0
2011-01-04 11:30:00,17.51,17.55,17.4,17.48,7228200.0,9.673,9.6951,9.6122,9.6564,7228200.0
2011-01-04 12:00:00,17.47,17.58,17.15,17.19,16192600.0,9.6509,9.7117,9.4741,9.4962,16192600.0
2011-01-04 12:30:00,17.19,17.19,16.96,17.11,13281000.0,9.4962,9.4962,9.3692,9.452,13281000.0
2011-01-04 13:00:00,17.11,17.27,17.11,17.27,5465000.0,9.452,9.5404,9.452,9.5404,5465000.0
2011-01-04 13:30:00,17.27,17.3,17.22,17.25,3329900.0,9.5404,9.557,9.5128,9.5294,3329900.0
2011-01-04 14:00:00,17.26,17.36,17.2,17.32,3894500.0,9.5349,9.5901,9.5017,9.568,3894500.0
2011-01-04 14:30:00,17.33,17.33,17.26,17.3,2931200.0,9.5736,9.5736,9.5349,9.557,2931200.0
2011-01-04 15:00:00,17.3,17.34,17.23,17.32,4655900.0,9.557,9.5791,9.5183,9.568,4655900.0
2011-01-04 15:30:00,17.32,17.38,17.24,17.38,9098200.0,9.568,9.6012,9.5238,9.6012,9098200.0
2011-01-05 09:30:00,17.31,17.42,17.22,17.36,8382800.0,9.5625,9.6233,9.5128,9.5901,8382800.0
2011-01-05 10:00:00,17.37,17.54,17.37,17.54,6670300.0,9.5957,9.6896,9.5957,9.6896,6670300.0
2011-01-05 10:30:00,17.53,17.64,17.48,17.58,8114500.0,9.684,9.7448,9.6564,9.7117,8114500.0
2011-01-05 11:00:00,17.58,17.69,17.57,17.68,6614000.0,9.7117,9.7724,9.7061,9.7669,6614000.0
2011-01-05 11:30:00,17.68,17.86,17.68,17.86,9440400.0,9.7669,9.8663,9.7669,9.8663,9440400.0
2011-01-05 12:00:00,17.86,18.0,17.84,17.98,13553400.0,9.8663,9.9437,9.8553,9.9326,13553400.0
2011-01-05 12:30:00,17.98,18.09,17.97,18.0,14061600.0,9.9326,9.9934,9.9271,9.9437,14061600.0
2011-01-05 13:00:00,18.0,18.04,17.95,17.98,8997000.0,9.9437,9.9658,9.9161,9.9326,8997000.0
2011-01-05 13:30:00,17.98,17.98,17.88,17.91,8109100.0,9.9326,9.9326,9.8774,9.894,8109100.0
2011-01-05 14:00:00,17.9,17.93,17.85,17.89,4224900.0,9.8884,9.905,9.8608,9.8829,4224900.0
2011-01-05 14:30:00,17.89,17.91,17.85,17.9,4519800.0,9.8829,9.894,9.8608,9.8884,4519800.0
2011-01-05 15:00:00,17.9,17.98,17.87,17.89,5644700.0,9.8884,9.9326,9.8719,9.8829,5644700.0
2011-01-05 15:30:00,17.9,17.93,17.82,17.89,9952700.0,9.8884,9.905,9.8442,9.8829,9952700.0
2011-01-06 09:30:00,18.03,18.1,17.95,18.0,10724700.0,9.9603,9.9989,9.9161,9.9437,10724700.0
2011-01-06 10:00:00,18.01,18.17,17.97,18.17,9613800.0,9.9492,10.0376,9.9271,10.0376,9613800.0
2011-01-06 10:30:00,18.17,18.29,18.07,18.12,13325000.0,10.0376,10.1039,9.9824,10.01,13325000.0
2011-01-06 11:00:00,18.12,18.14,18.0,18.09,9091700.0,10.01,10.021,9.9437,9.9934,9091700.0
2011-01-06 11:30:00,18.09,18.15,18.05,18.13,5509100.0,9.9934,10.0265,9.9713,10.0155,5509100.0
2011-01-06 12:00:00,18.13,18.16,18.04,18.1,5489200.0,10.0155,10.0321,9.9658,9.9989,5489200.0
2011-01-06 12:30:00,18.1,18.1,18.01,18.1,3182300.0,9.9989,9.9989,9.9492,9.9989,3182300.0
2011-01-06 13:00:00,18.09,18.13,18.07,18.13,4396100.0,9.9934,10.0155,9.9824,10.0155,4396100.0
2011-01-06 13:30:00,18.13,18.23,18.11,18.23,4787500.0,10.0155,10.0707,10.0045,10.0707,4787500.0
2011-01-06 14:00:00,18.22,18.29,18.2,18.2,4749500.0,10.0652,10.1039,10.0542,10.0542,4749500.0
2011-01-06 14:30:00,18.21,18.21,18.1,18.19,6512600.0,10.0597,10.0597,9.9989,10.0486,6512600.0
2011-01-06 15:00:00,18.19,18.25,18.17,18.19,5196700.0,10.0486,10.0818,10.0376,10.0486,5196700.0
2011-01-06 15:30:00,18.2,18.25,18.19,18.23,7732400.0,10.0542,10.0818,10.0486,10.0707,7732400.0
2011-01-07 09:30:00,18.42,18.42,18.08,18.17,12591200.0,10.1757,10.1757,9.9879,10.0376,12591200.0
2011-01-07 10:00:00,18.17,18.27,18.15,18.26,7664700.0,10.0376,10.0928,10.0265,10.0873,7664700.0
2011-01-07 10:30:00,18.25,18.34,18.21,18.3,12167500.0,10.0818,10.1315,10.0597,10.1094,12167500.0
2011-01-07 11:00:00,18.3,18.39,18.25,18.25,12097900.0,10.1094,10.1591,10.0818,10.0818,12097900.0
2011-01-07 11:30:00,18.26,18.35,18.2,18.27,5911200.0,10.0873,10.137,10.0542,10.0928,5911200.0
2011-01-07 12:00:00,18.28,18.3,18.24,18.26,3225500.0,10.0984,10.1094,10.0763,10.0873,3225500.0
2011-01-07 12:30:00,18.26,18.27,18.16,18.27,7633700.0,10.0873,10.0928,10.0321,10.0928,7633700.0
2011-01-07 13:00:00,18.26,18.3,18.24,18.25,3801000.0,10.0873,10.1094,10.0763,10.0818,3801000.0
2011-01-07 13:30:00,18.25,18.31,18.2,18.21,6414600.0,10.0818,10.1149,10.0542,10.0597,6414600.0
2011-01-07 14:00:00,18.21,18.22,18.13,18.18,6433100.0,10.0597,10.0652,10.0155,10.0431,6433100.0
2011-01-07 14:30:00,18.18,18.19,18.14,18.18,3217200.0,10.0431,10.0486,10.021,10.0431,3217200.0
2011-01-07 15:00:00,18.17,18.25,18.17,18.23,5417600.0,10.0376,10.0818,10.0376,10.0707,5417600.0
2011-01-07 15:30:00,18.24,18.28,18.23,18.26,6286200.0,10.0763,10.0984,10.0707,10.0873,6286200.0
2011-01-10 09:30:00,18.42,18.48,18.2,18.22,10857300.0,10.1757,10.2088,10.0542,10.0652,10857300.0
2011-01-10 10:00:00,18.23,18.29,18.16,18.18,7585100.0,10.0707,10.1039,10.0321,10.0431,7585100.0
2011-01-10 10:30:00,18.17,18.3,18.17,18.21,5445200.0,10.0376,10.1094,10.0376,10.0597,5445200.0
2011-01-10 11:00:00,18.21,18.29,18.2,18.27,3303000.0,10.0597,10.1039,10.0542,10.0928,3303000.0
2011-01-10 11:30:00,18.27,18.41,18.26,18.4,4061700.0,10.0928,10.1702,10.0873,10.1647,4061700.0
2011-01-10 12:00:00,18.4,18.47,18.36,18.44,5366600.0,10.1647,10.2033,10.1426,10.1868,5366600.0
2011-01-10 12:30:00,18.44,18.49,18.42,18.45,2739800.0,10.1868,10.2144,10.1757,10.1923,2739800.0
2011-01-10 13:00:00,18.45,18.49,18.43,18.47,1950100.0,10.1923,10.2144,10.1812,10.2033,1950100.0
2011-01-10 13:30:00,18.47,18.48,18.44,18.46,1919900.0,10.2033,10.2088,10.1868,10.1978,1919900.0
2011-01-10 14:00:00,18.47,18.47,18.41,18.47,2658600.0,10.2033,10.2033,10.1702,10.2033,2658600.0
2011-01-10 14:30:00,18.47,18.47,18.43,18.44,1276900.0,10.2033,10.2033,10.1812,10.1868,1276900.0
2011-01-10 15:00:00,18.44,18.48,18.38,18.42,4746800.0,10.1868,10.2088,10.1536,10.1757,4746800.0
2011-01-10 15:30:00,18.42,18.44,18.29,18.31,9280200.0,10.1757,10.1868,10.1039,10.1149,9280200.0
2011-01-11 09:30:00,18.48,18.49,18.27,18.35,9285800.0,10.2088,10.2144,10.0928,10.137,9285800.0
2011-01-11 10:00:00,18.35,18.38,18.26,18.29,6180100.0,10.137,10.1536,10.0873,10.1039,6180100.0
2011-01-11 10:30:00,18.29,18.37,18.26,18.33,4935600.0,10.1039,10.1481,10.0873,10.126,4935600.0
2011-01-11 11:00:00,18.33,18.37,18.32,18.35,2889500.0,10.126,10.1481,10.1205,10.137,2889500.0
2011-01-11 11:30:00,18.35,18.37,18.31,18.34,2396800.0,10.137,10.1481,10.1149,10.1315,2396800.0
2011-01-11 12:00:00,18.35,18.35,18.33,18.34,1353500.0,10.137,10.137,10.126,10.1315,1353500.0
2011-01-11 12:30:00,18.34,18.36,18.33,18.35,984300.0,10.1315,10.1426,10.126,10.137,984300.0
2011-01-11 13:00:00,18.35,18.36,18.24,18.27,6487900.0,10.137,10.1426,10.0763,10.0928,6487900.0
2011-01-11 13:30:00,18.27,18.29,18.19,18.21,4353600.0,10.0928,10.1039,10.0486,10.0597,4353600.0
2011-01-11 14:00:00,18.21,18.26,18.13,18.26,4628200.0,10.0597,10.0873,10.0155,10.0873,4628200.0
2011-01-11 14:30:00,18.26,18.3,18.23,18.3,3263300.0,10.0873,10.1094,10.0707,10.1094,3263300.0
2011-01-11 15:00:00,18.29,18.34,18.26,18.33,3906100.0,10.1039,10.1315,10.0873,10.126,3906100.0
2011-01-11 15:30:00,18.32,18.33,18.27,18.28,7080100.0,10.1205,10.126,10.0928,10.0984,7080100.0
2011-01-12 09:30:00,18.36,18.4,18.29,18.34,5806200.0,10.1426,10.1647,10.1039,10.1315,5806200.0
2011-01-12 10:00:00,18.33,18.41,18.31,18.41,3655000.0,10.126,10.1702,10.1149,10.1702,3655000.0
2011-01-12 10:30:00,18.41,18.42,18.38,18.4,3395400.0,10.1702,10.1757,10.1536,10.1647,3395400.0
2011-01-12 11:00:00,18.4,18.47,18.39,18.42,4413700.0,10.1647,10.2033,10.1591,10.1757,4413700.0
2011-01-12 11:30:00,18.42,18.45,18.4,18.45,2796500.0,10.1757,10.1923,10.1647,10.1923,2796500.0
2011-01-12 12:00:00,18.44,18.49,18.44,18.48,3110800.0,10.1868,10.2144,10.1868,10.2088,3110800.0
2011-01-12 12:30:00,18.49,18.49,18.44,18.46,2441700.0,10.2144,10.2144,10.1868,10.1978,2441700.0
2011-01-12 13:00:00,18.46,18.48,18.44,18.47,2933900.0,10.1978,10.2088,10.1868,10.2033,2933900.0
2011-01-12 13:30:00,18.47,18.48,18.43,18.46,2621700.0,10.2033,10.2088,10.1812,10.1978,2621700.0
2011-01-12 14:00:00,18.46,18.48,18.42,18.46,3065800.0,10.1978,10.2088,10.1757,10.1978,3065800.0
2011-01-12 14:30:00,18.45,18.53,18.45,18.53,6849000.0,10.1923,10.2365,10.1923,10.2365,6849000.0
2011-01-12 15:00:00,18.53,18.61,18.5,18.6,7601300.0,10.2365,10.2807,10.2199,10.2751,7601300.0
2011-01-12 15:30:00,18.6,18.75,18.58,18.73,14836200.0,10.2751,10.358,10.2641,10.347,14836200.0
2011-01-13 09:30:00,18.81,18.89,18.55,18.62,15349200.0,10.3911,10.4353,10.2475,10.2862,15349200.0
2011-01-13 10:00:00,18.62,18.67,18.56,18.66,7482600.0,10.2862,10.3138,10.253,10.3083,7482600.0
2011-01-13 10:30:00,18.66,18.7,18.57,18.68,4541800.0,10.3083,10.3304,10.2586,10.3193,4541800.0
2011-01-13 11:00:00,18.69,18.87,18.67,18.86,6629400.0,10.3249,10.4243,10.3138,10.4188,6629400.0
2011-01-13 11:30:00,18.86,18.94,18.85,18.92,8508500.0,10.4188,10.463,10.4132,10.4519,8508500.0
2011-01-13 12:00:00,18.92,18.97,18.86,18.89,6065900.0,10.4519,10.4795,10.4188,10.4353,6065900.0
2011-01-13 12:30:00,18.89,18.91,18.84,18.88,3535800.0,10.4353,10.4464,10.4077,10.4298,3535800.0
2011-01-13 13:00:00,18.89,18.91,18.83,18.88,3612500.0,10.4353,10.4464,10.4022,10.4298,3612500.0
2011-01-13 13:30:00,18.88,18.9,18.81,18.82,2929100.0,10.4298,10.4409,10.3911,10.3967,2929100.0
2011-01-13 14:00:00,18.81,18.82,18.76,18.79,3359700.0,10.3911,10.3967,10.3635,10.3801,3359700.0
2011-01-13 14:30:00,18.78,18.83,18.63,18.67,7581000.0,10.3746,10.4022,10.2917,10.3138,7581000.0
2011-01-13 15:00:00,18.67,18.71,18.57,18.57,7017100.0,10.3138,10.3359,10.2586,10.2586,7017100.0
2011-01-13 15:30:00,18.57,18.71,18.55,18.68,10863900.0,10.2586,10.3359,10.2475,10.3193,10863900.0
2011-01-14 09:30:00,18.61,18.75,18.58,18.64,9312000.0,10.2807,10.358,10.2641,10.2972,9312000.0
2011-01-14 10:00:00,18.64,18.67,18.58,18.61,5363300.0,10.2972,10.3138,10.2641,10.2807,5363300.0
2011-01-14 10:30:00,18.6,18.66,18.59,18.65,4354100.0,10.2751,10.3083,10.2696,10.3028,4354100.0
2011-01-14 11:00:00,18.65,18.69,18.62,18.63,2607600.0,10.3028,10.3249,10.2862,10.2917,2607600.0
2011-01-14 11:30:00,18.64,18.66,18.62,18.65,1772700.0,10.2972,10.3083,10.2862,10.3028,1772700.0
2011-01-14 12:00:00,18.65,18.67,18.64,18.65,3340000.0,10.3028,10.3138,10.2972,10.3028,3340000.0
2011-01-14 12:30:00,18.65,18.7,18.64,18.68,1991000.0,10.3028,10.3304,10.2972,10.3193,1991000.0
2011-01-14 13:00:00,18.68,18.71,18.68,18.69,1377600.0,10.3193,10.3359,10.3193,10.3249,1377600.0
2011-01-14 13:30:00,18.69,18.71,18.68,18.68,2469800.0,10.3249,10.3359,10.3193,10.3193,2469800.0
2011-01-14 14:00:00,18.68,18.74,18.68,18.74,2186600.0,10.3193,10.3525,10.3193,10.3525,2186600.0
2011-01-14 14:30:00,18.74,18.74,18.68,18.69,3117700.0,10.3525,10.3525,10.3193,10.3249,3117700.0
2011-01-14 15:00:00,18.68,18.72,18.62,18.62,3924500.0,10.3193,10.3414,10.2862,10.2862,3924500.0
2011-01-14 15:30:00,18.63,18.68,18.62,18.66,5447600.0,10.2917,10.3193,10.2862,10.3083,5447600.0
2011-01-18 09:30:00,18.66,18.77,18.66,18.77,7095100.0,10.3083,10.3691,10.3083,10.3691,7095100.0
2011-01-18 10:00:00,18.76,18.77,18.64,18.72,4833600.0,10.3635,10.3691,10.2972,10.3414,4833600.0
2011-01-18 10:30:00,18.72,18.73,18.63,18.64,3200100.0,10.3414,10.347,10.2917,10.2972,3200100.0
2011-01-18 11:00:00,18.63,18.71,18.62,18.68,2281800.0,10.2917,10.3359,10.2862,10.3193,2281800.0
2011-01-18 11:30:00,18.68,18.69,18.61,18.66,2662300.0,10.3193,10.3249,10.2807,10.3083,2662300.0
2011-01-18 12:00:00,18.66,18.69,18.63,18.68,2535800.0,10.3083,10.3249,10.2917,10.3193,2535800.0
2011-01-18 12:30:00,18.67,18.72,18.66,18.72,2012400.0,10.3138,10.3414,10.3083,10.3414,2012400.0
2011-01-18 13:00:00,18.71,18.72,18.67,18.71,1810900.0,10.3359,10.3414,10.3138,10.3359,1810900.0
2011-01-18 13:30:00,18.7,18.72,18.68,18.69,1350600.0,10.3304,10.3414,10.3193,10.3249,1350600.0
2011-01-18 14:00:00,18.69,18.71,18.67,18.7,1248500.0,10.3249,10.3359,10.3138,10.3304,1248500.0
2011-01-18 14:30:00,18.7,18.72,18.67,18.7,1444200.0,10.3304,10.3414,10.3138,10.3304,1444200.0
2011-01-18 15:00:00,18.7,18.72,18.65,18.69,2112900.0,10.3304,10.3414,10.3028,10.3249,2112900.0
2011-01-18 15:30:00,18.69,18.72,18.67,18.7,4818800.0,10.3249,10.3414,10.3138,10.3304,4818800.0
2011-01-19 09:30:00,18.71,18.72,18.5,18.55,8946300.0,10.3359,10.3414,10.2199,10.2475,8946300.0
2011-01-19 10:00:00,18.55,18.57,18.34,18.37,7082500.0,10.2475,10.2586,10.1315,10.1481,7082500.0
2011-01-19 10:30:00,18.37,18.39,18.29,18.34,5656500.0,10.1481,10.1591,10.1039,10.1315,5656500.0
2011-01-19 11:00:00,18.34,18.37,18.18,18.22,5768300.0,10.1315,10.1481,10.0431,10.0652,5768300.0
2011-01-19 11:30:00,18.22,18.27,18.2,18.22,3726300.0,10.0652,10.0928,10.0542,10.0652,3726300.0
2011-01-19 12:00:00,18.22,18.24,18.15,18.16,3106300.0,10.0652,10.0763,10.0265,10.0321,3106300.0
2011-01-19 12:30:00,18.16,18.16,18.01,18.07,6243000.0,10.0321,10.0321,9.9492,9.9824,6243000.0
2011-01-19 13:00:00,18.07,18.18,18.04,18.18,3643200.0,9.9824,10.0431,9.9658,10.0431,3643200.0
2011-01-19 13:30:00,18.18,18.2,18.04,18.05,3952300.0,10.0431,10.0542,9.9658,9.9713,3952300.0
2011-01-19 14:00:00,18.05,18.07,17.88,17.97,9314200.0,9.9713,9.9824,9.8774,9.9271,9314200.0
2011-01-19 14:30:00,17.97,17.99,17.82,17.87,7118300.0,9.9271,9.9382,9.8442,9.8719,7118300.0
2011-01-19 15:00:00,17.87,17.93,17.83,17.83,7847900.0,9.8719,9.905,9.8498,9.8498,7847900.0
2011-01-19 15:30:00,17.84,17.91,17.77,17.91,11340100.0,9.8553,9.894,9.8166,9.894,11340100.0
2011-01-20 09:30:00,17.76,17.9,17.35,17.85,21136800.0,9.8111,9.8884,9.5846,9.8608,21136800.0
2011-01-20 10:00:00,17.85,18.0,17.65,17.68,12296800.0,9.8608,9.9437,9.7503,9.7669,12296800.0
2011-01-20 10:30:00,17.68,17.74,17.4,17.46,11699000.0,9.7669,9.8001,9.6122,9.6454,11699000.0
2011-01-20 11:00:00,17.45,17.56,17.44,17.53,5822300.0,9.6398,9.7006,9.6343,9.684,5822300.0
2011-01-20 11:30:00,17.53,17.57,17.49,17.54,4090400.0,9.684,9.7061,9.6619,9.6896,4090400.0
2011-01-20 12:00:00,17.54,17.71,17.54,17.67,5562700.0,9.6896,9.7835,9.6896,9.7614,5562700.0
2011-01-20 12:30:00,17.67,17.77,17.67,17.74,4473900.0,9.7614,9.8166,9.7614,9.8001,4473900.0
2011-01-20 13:00:00,17.74,17.75,17.66,17.69,2751700.0,9.8001,9.8056,9.7559,9.7724,2751700.0
2011-01-20 13:30:00,17.69,17.77,17.62,17.76,3293400.0,9.7724,9.8166,9.7338,9.8111,3293400.0
2011-01-20 14:00:00,17.76,17.85,17.72,17.85,4271600.0,9.8111,9.8608,9.789,9.8608,4271600.0
2011-01-20 14:30:00,17.85,17.93,17.78,17.79,4880000.0,9.8608,9.905,9.8221,9.8277,4880000.0
2011-01-20 15:00:00,17.79,17.8,17.7,17.71,2630400.0,9.8277,9.8332,9.778,9.7835,2630400.0
2011-01-20 15:30:00,17.72,17.83,17.7,17.76,5908400.0,9.789,9.8498,9.778,9.8111,5908400.0
2011-01-21 09:30:00,17.99,18.1,17.95,18.07,11620300.0,9.9382,9.9989,9.9161,9.9824,11620300.0
2011-01-21 10:00:00,18.07,18.11,18.04,18.04,4939500.0,9.9824,10.0045,9.9658,9.9658,4939500.0
2011-01-21 10:30:00,18.04,18.09,17.99,18.03,3017400.0,9.9658,9.9934,9.9382,9.9603,3017400.0
2011-01-21 11:00:00,18.03,18.06,17.96,18.0,3744400.0,9.9603,9.9768,9.9216,9.9437,3744400.0
2011-01-21 11:30:00,18.0,18.01,17.87,17.92,3322400.0,9.9437,9.9492,9.8719,9.8995,3322400.0
2011-01-21 12:00:00,17.93,18.01,17.91,17.96,2328500.0,9.905,9.9492,9.894,9.9216,2328500.0
2011-01-21 12:30:00,17.96,17.97,17.89,17.94,3176800.0,9.9216,9.9271,9.8829,9.9105,3176800.0
2011-01-21 13:00:00,17.94,18.01,17.92,17.97,1602100.0,9.9105,9.9492,9.8995,9.9271,1602100.0
2011-01-21 13:30:00,17.97,17.99,17.93,17.96,1242000.0,9.9271,9.9382,9.905,9.9216,1242000.0
2011-01-21 14:00:00,17.97,17.99,17.95,17.96,1451000.0,9.9271,9.9382,9.9161,9.9216,1451000.0
2011-01-21 14:30:00,17.95,17.99,17.94,17.94,1934700.0,9.9161,9.9382,9.9105,9.9105,1934700.0
2011-01-21 15:00:00,17.95,17.98,17.94,17.95,2043900.0,9.9161,9.9326,9.9105,9.9161,2043900.0
2011-01-21 15:30:00,17.95,17.96,17.88,17.95,6264300.0,9.9161,9.9216,9.8774,9.9161,6264300.0
2011-01-24 09:30:00,18.02,18.02,17.8,17.81,7975900.0,9.9547,9.9547,9.8332,9.8387,7975900.0
2011-01-24 10:00:00,17.8,17.84,17.75,17.79,4967800.0,9.8332,9.8553,9.8056,9.8277,4967800.0
2011-01-24 10:30:00,17.78,17.85,17.77,17.85,2417900.0,9.8221,9.8608,9.8166,9.8608,2417900.0
2011-01-24 11:00:00,17.84,17.94,17.82,17.94,3451500.0,9.8553,9.9105,9.8442,9.9105,3451500.0
2011-01-24 11:30:00,17.94,17.94,17.87,17.89,2466400.0,9.9105,9.9105,9.8719,9.8829,2466400.0
2011-01-24 12:00:00,17.89,17.92,17.85,17.85,1954900.0,9.8829,9.8995,9.8608,9.8608,1954900.0
2011-01-24 12:30:00,17.85,17.93,17.85,17.88,1532400.0,9.8608,9.905,9.8608,9.8774,1532400.0
2011-01-24 13:00:00,17.87,17.92,17.87,17.9,1960400.0,9.8719,9.8995,9.8719,9.8884,1960400.0
2011-01-24 13:30:00,17.9,17.94,17.87,17.93,2262600.0,9.8884,9.9105,9.8719,9.905,2262600.0
2011-01-24 14:00:00,17.93,17.93,17.88,17.9,3721600.0,9.905,9.905,9.8774,9.8884,3721600.0
2011-01-24 14:30:00,17.9,17.96,17.9,17.94,5717800.0,9.8884,9.9216,9.8884,9.9105,5717800.0
2011-01-24 15:00:00,17.93,17.95,17.88,17.88,3539300.0,9.905,9.9161,9.8774,9.8774,3539300.0
2011-01-24 15:30:00,17.89,17.93,17.88,17.92,7052400.0,9.8829,9.905,9.8774,9.8995,7052400.0
2011-01-25 09:30:00,17.86,17.96,17.83,17.94,4092700.0,9.8663,9.9216,9.8498,9.9105,4092700.0
2011-01-25 10:00:00,17.95,18.02,17.93,17.95,4188300.0,9.9161,9.9547,9.905,9.9161,4188300.0
2011-01-25 10:30:00,17.95,17.99,17.91,17.94,2743300.0,9.9161,9.9382,9.894,9.9105,2743300.0
2011-01-25 11:00:00,17.95,17.97,17.75,17.76,5305500.0,9.9161,9.9271,9.8056,9.8111,5305500.0
2011-01-25 11:30:00,17.76,17.8,17.68,17.72,4519700.0,9.8111,9.8332,9.7669,9.789,4519700.0
2011-01-25 12:00:00,17.73,17.81,17.72,17.78,2577300.0,9.7945,9.8387,9.789,9.8221,2577300.0
2011-01-25 12:30:00,17.79,17.8,17.74,17.76,2133600.0,9.8277,9.8332,9.8001,9.8111,2133600.0
2011-01-25 13:00:00,17.75,17.8,17.73,17.79,1546600.0,9.8056,9.8332,9.7945,9.8277,1546600.0
2011-01-25 13:30:00,17.79,17.82,17.75,17.82,1368800.0,9.8277,9.8442,9.8056,9.8442,1368800.0
2011-01-25 14:00:00,17.82,17.82,17.7,17.72,2638700.0,9.8442,9.8442,9.778,9.789,2638700.0
2011-01-25 14:30:00,17.72,17.76,17.66,17.67,3396700.0,9.789,9.8111,9.7559,9.7614,3396700.0
2011-01-25 15:00:00,17.68,17.81,17.67,17.81,3949800.0,9.7669,9.8387,9.7614,9.8387,3949800.0
2011-01-25 15:30:00,17.81,17.9,17.77,17.88,6165400.0,9.8387,9.8884,9.8166,9.8774,6165400.0
2011-01-26 09:30:00,17.97,18.07,17.9,18.06,6872000.0,9.9271,9.9824,9.8884,9.9768,6872000.0
2011-01-26 10:00:00,18.06,18.33,18.06,18.31,9455300.0,9.9768,10.126,9.9768,10.1149,9455300.0
2011-01-26 10:30:00,18.3,18.33,18.18,18.22,4960600.0,10.1094,10.126,10.0431,10.0652,4960600.0
2011-01-26 11:00:00,18.22,18.27,18.19,18.21,3320700.0,10.0652,10.0928,10.0486,10.0597,3320700.0
2011-01-26 11:30:00,18.2,18.28,18.09,18.26,4760800.0,10.0542,10.0984,9.9934,10.0873,4760800.0
2011-01-26 12:00:00,18.26,18.32,18.23,18.27,2639100.0,10.0873,10.1205,10.0707,10.0928,2639100.0
2011-01-26 12:30:00,18.26,18.32,18.26,18.31,1515400.0,10.0873,10.1205,10.0873,10.1149,1515400.0
2011-01-26 13:00:00,18.32,18.42,18.29,18.39,3914800.0,10.1205,10.1757,10.1039,10.1591,3914800.0
2011-01-26 13:30:00,18.4,18.42,18.34,18.34,2352800.0,10.1647,10.1757,10.1315,10.1315,2352800.0
2011-01-26 14:00:00,18.34,18.36,18.25,18.28,3405500.0,10.1315,10.1426,10.0818,10.0984,3405500.0
2011-01-26 14:30:00,18.28,18.39,18.26,18.35,3845300.0,10.0984,10.1591,10.0873,10.137,3845300.0
2011-01-26 15:00:00,18.35,18.43,18.32,18.4,4561800.0,10.137,10.1812,10.1205,10.1647,4561800.0
2011-01-26 15:30:00,18.4,18.4,18.31,18.36,8048900.0,10.1647,10.1647,10.1149,10.1426,8048900.0
2011-01-27 09:30:00,18.52,18.58,18.33,18.55,9183300.0,10.2309,10.2641,10.126,10.2475,9183300.0
2011-01-27 10:00:00,18.56,18.67,18.46,18.64,6227800.0,10.253,10.3138,10.1978,10.2972,6227800.0
2011-01-27 10:30:00,18.64,18.67,18.54,18.57,3801400.0,10.2972,10.3138,10.242,10.2586,3801400.0
2011-01-27 11:00:00,18.57,18.6,18.47,18.54,4406900.0,10.2586,10.2751,10.2033,10.242,4406900.0
2011-01-27 11:30:00,18.55,18.6,18.49,18.59,2322500.0,10.2475,10.2751,10.2144,10.2696,2322500.0
2011-01-27 12:00:00,18.6,18.66,18.58,18.66,2103600.0,10.2751,10.3083,10.2641,10.3083,2103600.0
2011-01-27 12:30:00,18.66,18.76,18.64,18.75,4874900.0,10.3083,10.3635,10.2972,10.358,4874900.0
2011-01-27 13:00:00,18.76,18.82,18.75,18.8,3625600.0,10.3635,10.3967,10.358,10.3856,3625600.0
2011-01-27 13:30:00,18.81,18.82,18.75,18.79,2917800.0,10.3911,10.3967,10.358,10.3801,2917800.0
2011-01-27 14:00:00,18.79,18.8,18.74,18.76,3703900.0,10.3801,10.3856,10.3525,10.3635,3703900.0
2011-01-27 14:30:00,18.76,18.8,18.72,18.75,3842300.0,10.3635,10.3856,10.3414,10.358,3842300.0
2011-01-27 15:00:00,18.75,18.8,18.71,18.79,3543700.0,10.358,10.3856,10.3359,10.3801,3543700.0
2011-01-27 15:30:00,18.8,18.88,18.77,18.81,12421800.0,10.3856,10.4298,10.3691,10.3911,12421800.0
2011-01-28 09:30:00,17.8,17.88,17.16,17.19,62725600.0,9.8332,9.8774,9.4796,9.4962,62725600.0
2011-01-28 10:00:00,17.2,17.2,16.9,17.01,51970300.0,9.5017,9.5017,9.336,9.3968,51970300.0
2011-01-28 10:30:00,17.01,17.01,16.63,16.75,38346300.0,9.3968,9.3968,9.1869,9.2532,38346300.0
2011-01-28 11:00:00,16.76,16.76,16.53,16.63,35487500.0,9.2587,9.2587,9.1316,9.1869,35487500.0
2011-01-28 11:30:00,16.64,16.65,16.08,16.09,47584700.0,9.1924,9.1979,8.883,8.8885,47584700.0
2011-01-28 12:00:00,16.08,16.57,15.98,16.46,51121700.0,8.883,9.1537,8.8278,9.0929,51121700.0
2011-01-28 12:30:00,16.45,16.69,16.45,16.6,26442500.0,9.0874,9.22,9.0874,9.1703,26442500.0
2011-01-28 13:00:00,16.6,16.63,16.49,16.51,15705900.0,9.1703,9.1869,9.1095,9.1206,15705900.0
2011-01-28 13:30:00,16.51,16.63,16.46,16.62,14508000.0,9.1206,9.1869,9.0929,9.1813,14508000.0
2011-01-28 14:00:00,16.62,16.63,16.46,16.57,14909500.0,9.1813,9.1869,9.0929,9.1537,14909500.0
2011-01-28 14:30:00,16.57,16.69,16.5,16.55,21558000.0,9.1537,9.22,9.115,9.1427,21558000.0
2011-01-28 15:00:00,16.54,16.57,16.37,16.38,20527700.0,9.1371,9.1537,9.0432,9.0488,20527700.0
2011-01-28 15:30:00,16.38,16.86,16.15,16.25,43229000.0,9.0488,9.3139,8.9217,8.9769,43229000.0
2011-01-31 09:30:00,16.56,16.64,16.21,16.48,38394200.0,9.1482,9.1924,8.9548,9.104,38394200.0
2011-01-31 10:00:00,16.49,16.49,16.19,16.34,18022000.0,9.1095,9.1095,8.9438,9.0267,18022000.0
2011-01-31 10:30:00,16.34,16.35,16.04,16.17,22368800.0,9.0267,9.0322,8.8609,8.9327,22368800.0
2011-01-31 11:00:00,16.17,16.35,16.1,16.1,14483700.0,8.9327,9.0322,8.8941,8.8941,14483700.0
2011-01-31 11:30:00,16.1,16.17,16.05,16.12,9583000.0,8.8941,8.9327,8.8665,8.9051,9583000.0
2011-01-31 12:00:00,16.11,16.12,16.01,16.07,11524500.0,8.8996,8.9051,8.8444,8.8775,11524500.0
2011-01-31 12:30:00,16.07,16.13,15.96,16.02,16366200.0,8.8775,8.9106,8.8167,8.8499,16366200.0
2011-01-31 13:00:00,16.02,16.07,15.85,15.87,18287000.0,8.8499,8.8775,8.756,8.767,18287000.0
2011-01-31 13:30:00,15.86,15.9,15.73,15.83,18534100.0,8.7615,8.7836,8.6897,8.7449,18534100.0
2011-01-31 14:00:00,15.83,15.84,15.51,15.52,23393900.0,8.7449,8.7504,8.5681,8.5737,23393900.0
2011-01-31 14:30:00,15.52,15.72,15.45,15.71,24919400.0,8.5737,8.6842,8.535,8.6786,24919400.0
2011-01-31 15:00:00,15.72,15.89,15.71,15.87,17956200.0,8.6842,8.7781,8.6786,8.767,17956200.0
2011-01-31 15:30:00,15.86,15.99,15.86,15.93,21164900.0,8.7615,8.8333,8.7615,8.8002,21164900.0
2011-02-01 09:30:00,16.15,16.2,15.98,16.15,23827100.0,8.9217,8.9493,8.8278,8.9217,23827100.0
2011-02-01 10:00:00,16.14,16.15,16.0,16.01,13014200.0,8.9162,8.9217,8.8388,8.8444,13014200.0
2011-02-01 10:30:00,16.01,16.18,15.94,16.14,18496200.0,8.8444,8.9383,8.8057,8.9162,18496200.0
2011-02-01 11:00:00,16.13,16.24,16.11,16.21,9894000.0,8.9106,8.9714,8.8996,8.9548,9894000.0
2011-02-01 11:30:00,16.2,16.21,16.14,16.15,5254100.0,8.9493,8.9548,8.9162,8.9217,5254100.0
2011-02-01 12:00:00,16.14,16.18,16.01,16.11,17866500.0,8.9162,8.9383,8.8444,8.8996,17866500.0
2011-02-01 12:30:00,16.12,16.14,16.05,16.13,5849900.0,8.9051,8.9162,8.8665,8.9106,5849900.0
2011-02-01 13:00:00,16.13,16.14,16.09,16.13,4324600.0,8.9106,8.9162,8.8885,8.9106,4324600.0
2011-02-01 13:30:00,16.13,16.15,16.09,16.1,3782800.0,8.9106,8.9217,8.8885,8.8941,3782800.0
2011-02-01 14:00:00,16.09,16.15,16.05,16.05,6982200.0,8.8885,8.9217,8.8665,8.8665,6982200.0
2011-02-01 14:30:00,16.05,16.09,15.97,16.02,8618900.0,8.8665,8.8885,8.8223,8.8499,8618900.0
2011-02-01 15:00:00,16.02,16.04,15.86,15.9,31325900.0,8.8499,8.8609,8.7615,8.7836,31325900.0
2011-02-01 15:30:00,15.9,15.98,15.85,15.9,15585000.0,8.7836,8.8278,8.756,8.7836,15585000.0
2011-02-02 09:30:00,15.91,15.98,15.78,15.9,15060700.0,8.7891,8.8278,8.7173,8.7836,15060700.0
2011-02-02 10:00:00,15.9,15.91,15.81,15.88,6235700.0,8.7836,8.7891,8.7339,8.7725,6235700.0
2011-02-02 10:30:00,15.88,15.89,15.72,15.72,11720300.0,8.7725,8.7781,8.6842,8.6842,11720300.0
2011-02-02 11:00:00,15.72,15.74,15.5,15.53,23294000.0,8.6842,8.6952,8.5626,8.5792,23294000.0
2011-02-02 11:30:00,15.53,15.57,15.49,15.53,19045100.0,8.5792,8.6013,8.5571,8.5792,19045100.0
2011-02-02 12:00:00,15.53,15.58,15.51,15.55,6731900.0,8.5792,8.6068,8.5681,8.5902,6731900.0
2011-02-02 12:30:00,15.54,15.56,15.52,15.53,4591000.0,8.5847,8.5958,8.5737,8.5792,4591000.0
2011-02-02 13:00:00,15.53,15.54,15.5,15.54,5415800.0,8.5792,8.5847,8.5626,8.5847,5415800.0
2011-02-02 13:30:00,15.54,15.54,15.41,15.46,14977100.0,8.5847,8.5847,8.5129,8.5405,14977100.0
2011-02-02 14:00:00,15.46,15.47,15.36,15.38,17018700.0,8.5405,8.546,8.4853,8.4963,17018700.0
2011-02-02 14:30:00,15.38,15.45,15.31,15.36,16431900.0,8.4963,8.535,8.4577,8.4853,16431900.0
2011-02-02 15:00:00,15.35,15.58,15.31,15.46,19041500.0,8.4798,8.6068,8.4577,8.5405,19041500.0
2011-02-02 15:30:00,15.47,15.49,15.34,15.41,18316300.0,8.546,8.5571,8.4742,8.5129,18316300.0
2011-02-03 09:30:00,15.36,15.58,15.26,15.39,19786400.0,8.4853,8.6068,8.43,8.5018,19786400.0
2011-02-03 10:00:00,15.39,15.39,15.1,15.25,25202200.0,8.5018,8.5018,8.3416,8.4245,25202200.0
2011-02-03 10:30:00,15.25,15.56,15.24,15.5,20750500.0,8.4245,8.5958,8.419,8.5626,20750500.0
2011-02-03 11:00:00,15.5,15.68,15.44,15.63,13748400.0,8.5626,8.6621,8.5295,8.6344,13748400.0
2011-02-03 11:30:00,15.63,15.7,15.6,15.66,8673500.0,8.6344,8.6731,8.6179,8.651,8673500.0
2011-02-03 12:00:00,15.66,15.66,15.57,15.61,4397400.0,8.651,8.651,8.6013,8.6234,4397400.0
2011-02-03 12:30:00,15.6,15.7,15.6,15.63,4491900.0,8.6179,8.6731,8.6179,8.6344,4491900.0
2011-02-03 13:00:00,15.63,15.64,15.61,15.63,2570500.0,8.6344,8.64,8.6234,8.6344,2570500.0
2011-02-03 13:30:00,15.63,15.64,15.58,15.59,4836600.0,8.6344,8.64,8.6068,8.6123,4836600.0
2011-02-03 14:00:00,15.58,15.6,15.51,15.58,7134300.0,8.6068,8.6179,8.5681,8.6068,7134300.0
2011-02-03 14:30:00,15.59,15.77,15.58,15.71,10596400.0,8.6123,8.7118,8.6068,8.6786,10596400.0
2011-02-03 15:00:00,15.7,15.77,15.65,15.69,9951600.0,8.6731,8.7118,8.6455,8.6676,9951600.0
2011-02-03 15:30:00,15.69,15.78,15.68,15.78,15062000.0,8.6676,8.7173,8.6621,8.7173,15062000.0
2011-02-04 09:30:00,15.91,15.95,15.66,15.79,14932600.0,8.7891,8.8112,8.651,8.7228,14932600.0
2011-02-04 10:00:00,15.79,15.89,15.72,15.88,6771900.0,8.7228,8.7781,8.6842,8.7725,6771900.0
2011-02-04 10:30:00,15.88,15.88,15.64,15.7,8609600.0,8.7725,8.7725,8.64,8.6731,8609600.0
2011-02-04 11:00:00,15.69,15.84,15.65,15.82,6456600.0,8.6676,8.7504,8.6455,8.7394,6456600.0
2011-02-04 11:30:00,15.82,15.82,15.77,15.81,3770900.0,8.7394,8.7394,8.7118,8.7339,3770900.0
2011-02-04 12:00:00,15.81,15.81,15.72,15.76,3109600.0,8.7339,8.7339,8.6842,8.7062,3109600.0
2011-02-04 12:30:00,15.76,15.8,15.75,15.8,2144900.0,8.7062,8.7283,8.7007,8.7283,2144900.0
2011-02-04 13:00:00,15.8,15.83,15.79,15.81,2135400.0,8.7283,8.7449,8.7228,8.7339,2135400.0
2011-02-04 13:30:00,15.81,15.84,15.78,15.84,2332800.0,8.7339,8.7504,8.7173,8.7504,2332800.0
2011-02-04 14:00:00,15.84,15.88,15.81,15.84,5584400.0,8.7504,8.7725,8.7339,8.7504,5584400.0
2011-02-04 14:30:00,15.85,15.85,15.79,15.79,3289000.0,8.756,8.756,8.7228,8.7228,3289000.0
2011-02-04 15:00:00,15.79,15.81,15.72,15.73,5868300.0,8.7228,8.7339,8.6842,8.6897,5868300.0
2011-02-04 15:30:00,15.73,15.76,15.7,15.73,8015000.0,8.6897,8.7062,8.6731,8.6897,8015000.0
2011-02-07 09:30:00,15.84,16.18,15.8,16.11,22659800.0,8.7504,8.9383,8.7283,8.8996,22659800.0
2011-02-07 10:00:00,16.11,16.3,16.1,16.28,16588800.0,8.8996,9.0046,8.8941,8.9935,16588800.0
2011-02-07 10:30:00,16.29,16.36,16.26,16.3,11748700.0,8.999,9.0377,8.9825,9.0046,11748700.0
2011-02-07 11:00:00,16.3,16.3,16.2,16.23,6969800.0,9.0046,9.0046,8.9493,8.9659,6969800.0
2011-02-07 11:30:00,16.23,16.3,16.23,16.25,5486200.0,8.9659,9.0046,8.9659,8.9769,5486200.0
2011-02-07 12:00:00,16.25,16.27,16.2,16.22,4398800.0,8.9769,8.988,8.9493,8.9604,4398800.0
2011-02-07 12:30:00,16.22,16.29,16.2,16.27,4560500.0,8.9604,8.999,8.9493,8.988,4560500.0
2011-02-07 13:00:00,16.26,16.29,16.24,16.26,3261800.0,8.9825,8.999,8.9714,8.9825,3261800.0
2011-02-07 13:30:00,16.26,16.27,16.24,16.26,3118000.0,8.9825,8.988,8.9714,8.9825,3118000.0
2011-02-07 14:00:00,16.25,16.26,16.15,16.19,5997800.0,8.9769,8.9825,8.9217,8.9438,5997800.0
2011-02-07 14:30:00,16.2,16.25,16.11,16.15,6745800.0,8.9493,8.9769,8.8996,8.9217,6745800.0
2011-02-07 15:00:00,16.15,16.17,16.07,16.11,5484900.0,8.9217,8.9327,8.8775,8.8996,5484900.0
2011-02-07 15:30:00,16.11,16.16,16.08,16.11,10158300.0,8.8996,8.9272,8.883,8.8996,10158300.0
2011-02-08 09:30:00,16.17,16.23,16.02,16.12,12168300.0,8.9327,8.9659,8.8499,8.9051,12168300.0
2011-02-08 10:00:00,16.12,16.19,16.07,16.13,5889600.0,8.9051,8.9438,8.8775,8.9106,5889600.0
2011-02-08 10:30:00,16.13,16.18,16.13,16.15,3425900.0,8.9106,8.9383,8.9106,8.9217,3425900.0
2011-02-08 11:00:00,16.15,16.17,16.07,16.14,3985300.0,8.9217,8.9327,8.8775,8.9162,3985300.0
2011-02-08 11:30:00,16.14,16.16,16.12,16.14,2387200.0,8.9162,8.9272,8.9051,8.9162,2387200.0
2011-02-08 12:00:00,16.14,16.19,16.12,16.13,3024600.0,8.9162,8.9438,8.9051,8.9106,3024600.0
2011-02-08 12:30:00,16.13,16.16,16.13,16.15,1791200.0,8.9106,8.9272,8.9106,8.9217,1791200.0
2011-02-08 13:00:00,16.14,16.15,16.11,16.12,1570000.0,8.9162,8.9217,8.8996,8.9051,1570000.0
2011-02-08 13:30:00,16.12,16.16,16.12,16.15,2230100.0,8.9051,8.9272,8.9051,8.9217,2230100.0
2011-02-08 14:00:00,16.15,16.18,16.14,16.18,2071800.0,8.9217,8.9383,8.9162,8.9383,2071800.0
2011-02-08 14:30:00,16.17,16.18,16.14,16.18,2788700.0,8.9327,8.9383,8.9162,8.9383,2788700.0
2011-02-08 15:00:00,16.18,16.25,16.17,16.2,5302100.0,8.9383,8.9769,8.9327,8.9493,5302100.0
2011-02-08 15:30:00,16.2,16.26,16.19,16.25,9615500.0,8.9493,8.9825,8.9438,8.9769,9615500.0
2011-02-09 09:30:00,16.14,16.28,16.04,16.28,10486000.0,8.9162,8.9935,8.8609,8.9935,10486000.0
2011-02-09 10:00:00,16.27,16.3,16.15,16.17,5605600.0,8.988,9.0046,8.9217,8.9327,5605600.0
2011-02-09 10:30:00,16.17,16.25,16.16,16.21,2833200.0,8.9327,8.9769,8.9272,8.9548,2833200.0
2011-02-09 11:00:00,16.21,16.27,16.14,16.19,6768100.0,8.9548,8.988,8.9162,8.9438,6768100.0
2011-02-09 11:30:00,16.19,16.21,16.11,16.11,3094400.0,8.9438,8.9548,8.8996,8.8996,3094400.0
2011-02-09 12:00:00,16.11,16.17,16.11,16.15,3430800.0,8.8996,8.9327,8.8996,8.9217,3430800.0
2011-02-09 12:30:00,16.16,16.21,16.14,16.16,2322900.0,8.9272,8.9548,8.9162,8.9272,2322900.0
2011-02-09 13:00:00,16.16,16.2,16.15,16.18,1837100.0,8.9272,8.9493,8.9217,8.9383,1837100.0
2011-02-09 13:30:00,16.19,16.21,16.11,16.13,2341200.0,8.9438,8.9548,8.8996,8.9106,2341200.0
2011-02-09 14:00:00,16.13,16.15,16.04,16.1,4933300.0,8.9106,8.9217,8.8609,8.8941,4933300.0
2011-02-09 14:30:00,16.1,16.11,16.02,16.05,4643100.0,8.8941,8.8996,8.8499,8.8665,4643100.0
2011-02-09 15:00:00,16.06,16.1,16.05,16.07,3107400.0,8.872,8.8941,8.8665,8.8775,3107400.0
2011-02-09 15:30:00,16.07,16.09,16.04,16.09,4934200.0,8.8775,8.8885,8.8609,8.8885,4934200.0
2011-02-10 09:30:00,15.99,16.11,15.93,15.94,7205400.0,8.8333,8.8996,8.8002,8.8057,7205400.0
2011-02-10 10:00:00,15.94,16.09,15.9,16.05,7789000.0,8.8057,8.8885,8.7836,8.8665,7789000.0
2011-02-10 10:30:00,16.05,16.06,15.97,15.99,4369100.0,8.8665,8.872,8.8223,8.8333,4369100.0
2011-02-10 11:00:00,15.99,16.05,15.98,16.0,3750800.0,8.8333,8.8665,8.8278,8.8388,3750800.0
2011-02-10 11:30:00,16.0,16.02,15.9,15.96,5754900.0,8.8388,8.8499,8.7836,8.8167,5754900.0
2011-02-10 12:00:00,15.96,15.96,15.9,15.93,2621300.0,8.8167,8.8167,8.7836,8.8002,2621300.0
2011-02-10 12:30:00,15.92,15.95,15.9,15.92,2311600.0,8.7946,8.8112,8.7836,8.7946,2311600.0
2011-02-10 13:00:00,15.91,15.97,15.91,15.94,1992200.0,8.7891,8.8223,8.7891,8.8057,1992200.0
2011-02-10 13:30:00,15.94,15.97,15.92,15.93,1940100.0,8.8057,8.8223,8.7946,8.8002,1940100.0
2011-02-10 14:00:00,15.93,15.96,15.92,15.92,2214400.0,8.8002,8.8167,8.7946,8.7946,2214400.0
2011-02-10 14:30:00,15.93,15.99,15.92,15.97,3443600.0,8.8002,8.8333,8.7946,8.8223,3443600.0
2011-02-10 15:00:00,15.97,15.99,15.94,15.96,2751900.0,8.8223,8.8333,8.8057,8.8167,2751900.0
2011-02-10 15:30:00,15.96,16.02,15.92,15.94,8328300.0,8.8167,8.8499,8.7946,8.8057,8328300.0
2011-02-11 09:30:00,16.05,16.21,15.99,16.16,11968500.0,8.8665,8.9548,8.8333,8.9272,11968500.0
2011-02-11 10:00:00,16.16,16.22,16.12,16.2,5981500.0,8.9272,8.9604,8.9051,8.9493,5981500.0
2011-02-11 10:30:00,16.19,16.36,16.19,16.36,10734700.0,8.9438,9.0377,8.9438,9.0377,10734700.0
2011-02-11 11:00:00,16.36,16.45,16.35,16.44,11516900.0,9.0377,9.0874,9.0322,9.0819,11516900.0
2011-02-11 11:30:00,16.45,16.45,16.38,16.4,6333900.0,9.0874,9.0874,9.0488,9.0598,6333900.0
2011-02-11 12:00:00,16.4,16.41,16.33,16.35,7621100.0,9.0598,9.0653,9.0211,9.0322,7621100.0
2011-02-11 12:30:00,16.35,16.43,16.35,16.4,3856400.0,9.0322,9.0764,9.0322,9.0598,3856400.0
2011-02-11 13:00:00,16.4,16.42,16.36,16.39,2293900.0,9.0598,9.0708,9.0377,9.0543,2293900.0
2011-02-11 13:30:00,16.4,16.47,16.37,16.47,4051400.0,9.0598,9.0985,9.0432,9.0985,4051400.0
2011-02-11 14:00:00,16.47,16.5,16.46,16.48,4108900.0,9.0985,9.115,9.0929,9.104,4108900.0
2011-02-11 14:30:00,16.49,16.51,16.43,16.44,4389000.0,9.1095,9.1206,9.0764,9.0819,4389000.0
2011-02-11 15:00:00,16.43,16.46,16.39,16.39,5315100.0,9.0764,9.0929,9.0543,9.0543,5315100.0
2011-02-11 15:30:00,16.39,16.43,16.35,16.39,7145700.0,9.0543,9.0764,9.0322,9.0543,7145700.0
2011-02-14 09:30:00,16.38,16.39,16.22,16.23,7869500.0,9.0488,9.0543,8.9604,8.9659,7869500.0
2011-02-14 10:00:00,16.24,16.25,16.15,16.17,7991600.0,8.9714,8.9769,8.9217,8.9327,7991600.0
2011-02-14 10:30:00,16.18,16.18,16.12,16.16,6050200.0,8.9383,8.9383,8.9051,8.9272,6050200.0
2011-02-14 11:00:00,16.15,16.16,16.1,16.11,4070400.0,8.9217,8.9272,8.8941,8.8996,4070400.0
2011-02-14 11:30:00,16.1,16.15,16.08,16.14,7288400.0,8.8941,8.9217,8.883,8.9162,7288400.0
2011-02-14 12:00:00,16.14,16.15,16.1,16.11,2664200.0,8.9162,8.9217,8.8941,8.8996,2664200.0
2011-02-14 12:30:00,16.1,16.11,16.05,16.07,6711300.0,8.8941,8.8996,8.8665,8.8775,6711300.0
2011-02-14 13:00:00,16.07,16.08,16.02,16.02,3754400.0,8.8775,8.883,8.8499,8.8499,3754400.0
2011-02-14 13:30:00,16.03,16.1,16.02,16.09,4048100.0,8.8554,8.8941,8.8499,8.8885,4048100.0
2011-02-14 14:00:00,16.08,16.1,16.05,16.09,2899900.0,8.883,8.8941,8.8665,8.8885,2899900.0
2011-02-14 14:30:00,16.09,16.13,16.07,16.12,2748500.0,8.8885,8.9106,8.8775,8.9051,2748500.0
2011-02-14 15:00:00,16.12,16.13,16.08,16.08,3071400.0,8.9051,8.9106,8.883,8.883,3071400.0
2011-02-14 15:30:00,16.08,16.11,16.05,16.09,7001900.0,8.883,8.8996,8.8665,8.8885,7001900.0
2011-02-15 09:30:00,16.03,16.16,15.95,16.13,8406400.0,8.8554,8.9272,8.8112,8.9106,8406400.0
2011-02-15 10:00:00,16.12,16.15,16.01,16.01,4576600.0,8.9051,8.9217,8.8444,8.8444,4576600.0
2011-02-15 10:30:00,16.01,16.12,16.01,16.06,3350900.0,8.8444,8.9051,8.8444,8.872,3350900.0
2011-02-15 11:00:00,16.05,16.09,16.03,16.08,2201300.0,8.8665,8.8885,8.8554,8.883,2201300.0
2011-02-15 11:30:00,16.07,16.1,16.05,16.06,2068800.0,8.8775,8.8941,8.8665,8.872,2068800.0
2011-02-15 12:00:00,16.05,16.08,16.04,16.07,2823000.0,8.8665,8.883,8.8609,8.8775,2823000.0
2011-02-15 12:30:00,16.07,16.08,16.05,16.07,1172700.0,8.8775,8.883,8.8665,8.8775,1172700.0
2011-02-15 13:00:00,16.07,16.08,16.06,16.08,726100.0,8.8775,8.883,8.872,8.883,726100.0
2011-02-15 13:30:00,16.07,16.09,16.04,16.05,2264300.0,8.8775,8.8885,8.8609,8.8665,2264300.0
2011-02-15 14:00:00,16.06,16.06,16.0,16.02,7246200.0,8.872,8.872,8.8388,8.8499,7246200.0
2011-02-15 14:30:00,16.02,16.07,16.01,16.03,4501100.0,8.8499,8.8775,8.8444,8.8554,4501100.0
2011-02-15 15:00:00,16.03,16.05,16.02,16.05,2205700.0,8.8554,8.8665,8.8499,8.8665,2205700.0
2011-02-15 15:30:00,16.05,16.09,16.04,16.08,6090800.0,8.8665,8.8885,8.8609,8.883,6090800.0
2011-02-16 09:30:00,16.15,16.18,16.07,16.12,6115700.0,8.9217,8.9383,8.8775,8.9051,6115700.0
2011-02-16 10:00:00,16.12,16.18,16.09,16.14,5493900.0,8.9051,8.9383,8.8885,8.9162,5493900.0
2011-02-16 10:30:00,16.14,16.17,16.14,16.15,3037000.0,8.9162,8.9327,8.9162,8.9217,3037000.0
2011-02-16 11:00:00,16.15,16.16,16.07,16.13,5893200.0,8.9217,8.9272,8.8775,8.9106,5893200.0
2011-02-16 11:30:00,16.13,16.13,16.05,16.05,4995300.0,8.9106,8.9106,8.8665,8.8665,4995300.0
2011-02-16 12:00:00,16.05,16.1,16.0,16.03,6616600.0,8.8665,8.8941,8.8388,8.8554,6616600.0
2011-02-16 12:30:00,16.03,16.05,16.01,16.02,3410800.0,8.8554,8.8665,8.8444,8.8499,3410800.0
2011-02-16 13:00:00,16.02,16.08,16.01,16.04,2020800.0,8.8499,8.883,8.8444,8.8609,2020800.0
2011-02-16 13:30:00,16.05,16.08,16.04,16.06,1210100.0,8.8665,8.883,8.8609,8.872,1210100.0
2011-02-16 14:00:00,16.06,16.07,16.0,16.01,4556400.0,8.872,8.8775,8.8388,8.8444,4556400.0
2011-02-16 14:30:00,16.02,16.09,16.01,16.05,3288700.0,8.8499,8.8885,8.8444,8.8665,3288700.0
2011-02-16 15:00:00,16.06,16.09,16.02,16.05,2902300.0,8.872,8.8885,8.8499,8.8665,2902300.0
2011-02-16 15:30:00,16.05,16.07,16.02,16.04,6169500.0,8.8665,8.8775,8.8499,8.8609,6169500.0
2011-02-17 09:30:00,16.01,16.03,15.91,15.92,6697400.0,8.8444,8.8554,8.7891,8.7946,6697400.0
2011-02-17 10:00:00,15.92,15.94,15.83,15.91,9778500.0,8.7946,8.8057,8.7449,8.7891,9778500.0
2011-02-17 10:30:00,15.91,15.95,15.89,15.91,3854900.0,8.7891,8.8112,8.7781,8.7891,3854900.0
2011-02-17 11:00:00,15.91,16.0,15.91,15.98,3704400.0,8.7891,8.8388,8.7891,8.8278,3704400.0
2011-02-17 11:30:00,15.98,15.99,15.89,15.9,3487200.0,8.8278,8.8333,8.7781,8.7836,3487200.0
2011-02-17 12:00:00,15.91,15.97,15.9,15.95,2115800.0,8.7891,8.8223,8.7836,8.8112,2115800.0
2011-02-17 12:30:00,15.95,15.97,15.93,15.95,1305000.0,8.8112,8.8223,8.8002,8.8112,1305000.0
2011-02-17 13:00:00,15.95,15.97,15.94,15.97,1476200.0,8.8112,8.8223,8.8057,8.8223,1476200.0
2011-02-17 13:30:00,15.96,15.97,15.89,15.9,3286100.0,8.8167,8.8223,8.7781,8.7836,3286100.0
2011-02-17 14:00:00,15.9,15.92,15.86,15.88,3745700.0,8.7836,8.7946,8.7615,8.7725,3745700.0
2011-02-17 14:30:00,15.89,15.91,15.88,15.9,2218100.0,8.7781,8.7891,8.7725,8.7836,2218100.0
2011-02-17 15:00:00,15.9,15.91,15.87,15.91,2771500.0,8.7836,8.7891,8.767,8.7891,2771500.0
2011-02-17 15:30:00,15.91,15.98,15.91,15.96,7008900.0,8.7891,8.8278,8.7891,8.8167,7008900.0
2011-02-18 09:30:00,15.95,15.99,15.86,15.91,8303000.0,8.8112,8.8333,8.7615,8.7891,8303000.0
2011-02-18 10:00:00,15.91,15.92,15.82,15.87,5942800.0,8.7891,8.7946,8.7394,8.767,5942800.0
2011-02-18 10:30:00,15.87,15.88,15.81,15.81,4166200.0,8.767,8.7725,8.7339,8.7339,4166200.0
2011-02-18 11:00:00,15.81,15.85,15.81,15.82,3082800.0,8.7339,8.756,8.7339,8.7394,3082800.0
2011-02-18 11:30:00,15.82,15.85,15.82,15.82,2996100.0,8.7394,8.756,8.7394,8.7394,2996100.0
2011-02-18 12:00:00,15.83,15.87,15.81,15.85,2275000.0,8.7449,8.767,8.7339,8.756,2275000.0
2011-02-18 12:30:00,15.85,15.85,15.79,15.83,4004600.0,8.756,8.756,8.7228,8.7449,4004600.0
2011-02-18 13:00:00,15.84,15.84,15.79,15.8,3036600.0,8.7504,8.7504,8.7228,8.7283,3036600.0
2011-02-18 13:30:00,15.8,15.81,15.77,15.77,5019400.0,8.7283,8.7339,8.7118,8.7118,5019400.0
2011-02-18 14:00:00,15.78,15.82,15.7,15.73,7319300.0,8.7173,8.7394,8.6731,8.6897,7319300.0
2011-02-18 14:30:00,15.73,15.78,15.71,15.78,4208300.0,8.6897,8.7173,8.6786,8.7173,4208300.0
2011-02-18 15:00:00,15.77,15.81,15.76,15.77,3257300.0,8.7118,8.7339,8.7062,8.7118,3257300.0
2011-02-18 15:30:00,15.77,15.82,15.74,15.77,9102400.0,8.7118,8.7394,8.6952,8.7118,9102400.0
2011-02-22 09:30:00,15.36,15.48,15.2,15.44,19707500.0,8.4853,8.5516,8.3969,8.5295,19707500.0
2011-02-22 10:00:00,15.43,15.52,15.42,15.47,6681200.0,8.5239,8.5737,8.5184,8.546,6681200.0
2011-02-22 10:30:00,15.46,15.47,15.36,15.37,4613500.0,8.5405,8.546,8.4853,8.4908,4613500.0
2011-02-22 11:00:00,15.38,15.39,15.26,15.34,6792600.0,8.4963,8.5018,8.43,8.4742,6792600.0
2011-02-22 11:30:00,15.34,15.35,15.21,15.26,5696700.0,8.4742,8.4798,8.4024,8.43,5696700.0
2011-02-22 12:00:00,15.25,15.28,15.22,15.23,4121400.0,8.4245,8.4411,8.4079,8.4135,4121400.0
2011-02-22 12:30:00,15.23,15.26,15.08,15.14,9694400.0,8.4135,8.43,8.3306,8.3637,9694400.0
2011-02-22 13:00:00,15.14,15.21,15.1,15.16,4555800.0,8.3637,8.4024,8.3416,8.3748,4555800.0
2011-02-22 13:30:00,15.15,15.21,15.13,15.2,3282700.0,8.3693,8.4024,8.3582,8.3969,3282700.0
2011-02-22 14:00:00,15.2,15.21,15.15,15.19,3956300.0,8.3969,8.4024,8.3693,8.3914,3956300.0
2011-02-22 14:30:00,15.19,15.25,15.18,15.21,4075500.0,8.3914,8.4245,8.3858,8.4024,4075500.0
2011-02-22 15:00:00,15.22,15.25,15.14,15.16,6939400.0,8.4079,8.4245,8.3637,8.3748,6939400.0
2011-02-22 15:30:00,15.16,15.23,15.13,15.23,9773100.0,8.3748,8.4135,8.3582,8.4135,9773100.0
2011-02-23 09:30:00,15.02,15.04,14.77,14.93,22615000.0,8.2975,8.3085,8.1593,8.2477,22615000.0
2011-02-23 10:00:00,14.93,15.0,14.71,14.82,19277500.0,8.2477,8.2864,8.1262,8.187,19277500.0
2011-02-23 10:30:00,14.82,14.87,14.8,14.84,9224800.0,8.187,8.2146,8.1759,8.198,9224800.0
2011-02-23 11:00:00,14.84,14.85,14.82,14.84,6723200.0,8.198,8.2035,8.187,8.198,6723200.0
2011-02-23 11:30:00,14.84,14.84,14.66,14.66,10334000.0,8.198,8.198,8.0986,8.0986,10334000.0
2011-02-23 12:00:00,14.67,14.67,14.49,14.58,16433000.0,8.1041,8.1041,8.0047,8.0544,16433000.0
2011-02-23 12:30:00,14.58,14.62,14.55,14.6,12214500.0,8.0544,8.0765,8.0378,8.0654,12214500.0
2011-02-23 13:00:00,14.61,14.64,14.51,14.6,8945000.0,8.071,8.0875,8.0157,8.0654,8945000.0
2011-02-23 13:30:00,14.59,14.74,14.58,14.73,8882200.0,8.0599,8.1428,8.0544,8.1372,8882200.0
2011-02-23 14:00:00,14.72,14.87,14.72,14.83,7573900.0,8.1317,8.2146,8.1317,8.1925,7573900.0
2011-02-23 14:30:00,14.82,14.95,14.82,14.95,6504300.0,8.187,8.2588,8.187,8.2588,6504300.0
2011-02-23 15:00:00,14.95,14.99,14.88,14.96,8448800.0,8.2588,8.2809,8.2201,8.2643,8448800.0
2011-02-23 15:30:00,14.96,14.96,14.84,14.87,12555500.0,8.2643,8.2643,8.198,8.2146,12555500.0
2011-02-24 09:30:00,14.57,14.99,14.55,14.96,14569900.0,8.0489,8.2809,8.0378,8.2643,14569900.0
2011-02-24 10:00:00,14.96,14.98,14.81,14.84,7903400.0,8.2643,8.2754,8.1814,8.198,7903400.0
2011-02-24 10:30:00,14.83,14.84,14.6,14.62,13078100.0,8.1925,8.198,8.0654,8.0765,13078100.0
2011-02-24 11:00:00,14.62,14.72,14.56,14.72,12061900.0,8.0765,8.1317,8.0433,8.1317,12061900.0
2011-02-24 11:30:00,14.72,14.72,14.58,14.61,6116700.0,8.1317,8.1317,8.0544,8.071,6116700.0
2011-02-24 12:00:00,14.61,14.63,14.56,14.61,5807200.0,8.071,8.082,8.0433,8.071,5807200.0
2011-02-24 12:30:00,14.61,14.66,14.58,14.64,4960500.0,8.071,8.0986,8.0544,8.0875,4960500.0
2011-02-24 13:00:00,14.64,14.71,14.56,14.58,6196300.0,8.0875,8.1262,8.0433,8.0544,6196300.0
2011-02-24 13:30:00,14.57,14.61,14.5,14.53,6713300.0,8.0489,8.071,8.0102,8.0268,6713300.0
2011-02-24 14:00:00,14.52,14.72,14.52,14.7,8296900.0,8.0212,8.1317,8.0212,8.1207,8296900.0
2011-02-24 14:30:00,14.7,14.76,14.65,14.69,8034000.0,8.1207,8.1538,8.0931,8.1152,8034000.0
2011-02-24 15:00:00,14.69,14.8,14.66,14.77,6355000.0,8.1152,8.1759,8.0986,8.1593,6355000.0
2011-02-24 15:30:00,14.78,14.81,14.69,14.7,10507100.0,8.1649,8.1814,8.1152,8.1207,10507100.0
2011-02-25 09:30:00,14.95,15.0,14.85,14.97,11952200.0,8.2588,8.2864,8.2035,8.2698,11952200.0
2011-02-25 10:00:00,14.97,15.07,14.94,14.97,9022100.0,8.2698,8.3251,8.2533,8.2698,9022100.0
2011-02-25 10:30:00,14.96,15.0,14.95,14.97,3760300.0,8.2643,8.2864,8.2588,8.2698,3760300.0
2011-02-25 11:00:00,14.96,14.98,14.89,14.93,4974600.0,8.2643,8.2754,8.2256,8.2477,4974600.0
2011-02-25 11:30:00,14.93,14.95,14.89,14.92,3064600.0,8.2477,8.2588,8.2256,8.2422,3064600.0
2011-02-25 12:00:00,14.91,14.98,14.91,14.96,10758000.0,8.2367,8.2754,8.2367,8.2643,10758000.0
2011-02-25 12:30:00,14.96,14.98,14.93,14.97,2665800.0,8.2643,8.2754,8.2477,8.2698,2665800.0
2011-02-25 13:00:00,14.98,15.11,14.97,15.08,4472700.0,8.2754,8.3472,8.2698,8.3306,4472700.0
2011-02-25 13:30:00,15.07,15.09,15.01,15.07,3015300.0,8.3251,8.3361,8.2919,8.3251,3015300.0
2011-02-25 14:00:00,15.07,15.1,15.02,15.03,4095600.0,8.3251,8.3416,8.2975,8.303,4095600.0
2011-02-25 14:30:00,15.03,15.06,15.01,15.04,2874900.0,8.303,8.3195,8.2919,8.3085,2874900.0
2011-02-25 15:00:00,15.04,15.09,14.99,15.04,5031700.0,8.3085,8.3361,8.2809,8.3085,5031700.0
2011-02-25 15:30:00,15.05,15.08,15.02,15.05,6574500.0,8.314,8.3306,8.2975,8.314,6574500.0
2011-02-28 09:30:00,15.29,15.29,15.08,15.09,9478900.0,8.4466,8.4466,8.3306,8.3361,9478900.0
2011-02-28 10:00:00,15.09,15.14,15.03,15.11,6052500.0,8.3361,8.3637,8.303,8.3472,6052500.0
2011-02-28 10:30:00,15.1,15.12,15.06,15.09,3891400.0,8.3416,8.3527,8.3195,8.3361,3891400.0
2011-02-28 11:00:00,15.09,15.1,15.04,15.05,3363500.0,8.3361,8.3416,8.3085,8.314,3363500.0
2011-02-28 11:30:00,15.04,15.07,15.0,15.02,3495700.0,8.3085,8.3251,8.2864,8.2975,3495700.0
2011-02-28 12:00:00,15.02,15.02,14.96,15.01,2316100.0,8.2975,8.2975,8.2643,8.2919,2316100.0
2011-02-28 12:30:00,15.0,15.03,14.96,14.97,2367800.0,8.2864,8.303,8.2643,8.2698,2367800.0
2011-02-28 13:00:00,14.97,14.99,14.93,14.95,2138600.0,8.2698,8.2809,8.2477,8.2588,2138600.0
2011-02-28 13:30:00,14.94,14.95,14.9,14.9,2128500.0,8.2533,8.2588,8.2312,8.2312,2128500.0
2011-02-28 14:00:00,14.91,14.97,14.89,14.97,1988600.0,8.2367,8.2698,8.2256,8.2698,1988600.0
2011-02-28 14:30:00,14.97,15.01,14.96,15.0,2102800.0,8.2698,8.2919,8.2643,8.2864,2102800.0
2011-02-28 15:00:00,15.0,15.03,14.98,15.02,2459600.0,8.2864,8.303,8.2754,8.2975,2459600.0
2011-02-28 15:30:00,15.03,15.07,15.0,15.07,5224800.0,8.303,8.3251,8.2864,8.3251,5224800.0
2011-03-01 09:30:00,15.1,15.12,14.9,14.95,6885800.0,8.3416,8.3527,8.2312,8.2588,6885800.0
2011-03-01 10:00:00,14.95,14.95,14.83,14.87,7560700.0,8.2588,8.2588,8.1925,8.2146,7560700.0
2011-03-01 10:30:00,14.88,14.96,14.85,14.93,4879800.0,8.2201,8.2643,8.2035,8.2477,4879800.0
2011-03-01 11:00:00,14.94,14.96,14.84,14.85,3365000.0,8.2533,8.2643,8.198,8.2035,3365000.0
2011-03-01 11:30:00,14.84,14.91,14.78,14.79,4715200.0,8.198,8.2367,8.1649,8.1704,4715200.0
2011-03-01 12:00:00,14.79,14.89,14.75,14.76,7307700.0,8.1704,8.2256,8.1483,8.1538,7307700.0
2011-03-01 12:30:00,14.77,14.85,14.76,14.79,2956000.0,8.1593,8.2035,8.1538,8.1704,2956000.0
2011-03-01 13:00:00,14.79,14.8,14.73,14.75,4637100.0,8.1704,8.1759,8.1372,8.1483,4637100.0
2011-03-01 13:30:00,14.75,14.77,14.67,14.71,4782100.0,8.1483,8.1593,8.1041,8.1262,4782100.0
2011-03-01 14:00:00,14.71,14.73,14.62,14.64,4650200.0,8.1262,8.1372,8.0765,8.0875,4650200.0
2011-03-01 14:30:00,14.64,14.7,14.6,14.66,3446700.0,8.0875,8.1207,8.0654,8.0986,3446700.0
2011-03-01 15:00:00,14.66,14.7,14.63,14.66,5261000.0,8.0986,8.1207,8.082,8.0986,5261000.0
2011-03-01 15:30:00,14.67,14.72,14.64,14.66,8171000.0,8.1041,8.1317,8.0875,8.0986,8171000.0
2011-03-02 09:30:00,14.66,14.81,14.62,14.81,7814600.0,8.0986,8.1814,8.0765,8.1814,7814600.0
2011-03-02 10:00:00,14.8,14.89,14.73,14.76,5480300.0,8.1759,8.2256,8.1372,8.1538,5480300.0
2011-03-02 10:30:00,14.77,14.89,14.75,14.87,5102600.0,8.1593,8.2256,8.1483,8.2146,5102600.0
2011-03-02 11:00:00,14.87,14.89,14.8,14.81,4421500.0,8.2146,8.2256,8.1759,8.1814,4421500.0
2011-03-02 11:30:00,14.81,14.84,14.75,14.78,4804700.0,8.1814,8.198,8.1483,8.1649,4804700.0
2011-03-02 12:00:00,14.78,14.85,14.72,14.84,4358300.0,8.1649,8.2035,8.1317,8.198,4358300.0
2011-03-02 12:30:00,14.84,14.87,14.74,14.75,2809500.0,8.198,8.2146,8.1428,8.1483,2809500.0
2011-03-02 13:00:00,14.75,14.79,14.74,14.76,2520500.0,8.1483,8.1704,8.1428,8.1538,2520500.0
2011-03-02 13:30:00,14.76,14.77,14.65,14.68,4286900.0,8.1538,8.1593,8.0931,8.1096,4286900.0
2011-03-02 14:00:00,14.67,14.77,14.63,14.74,4033800.0,8.1041,8.1593,8.082,8.1428,4033800.0
2011-03-02 14:30:00,14.75,14.88,14.74,14.83,3725900.0,8.1483,8.2201,8.1428,8.1925,3725900.0
2011-03-02 15:00:00,14.83,14.85,14.74,14.75,4692000.0,8.1925,8.2035,8.1428,8.1483,4692000.0
2011-03-02 15:30:00,14.76,14.76,14.65,14.67,8032100.0,8.1538,8.1538,8.0931,8.1041,8032100.0
2011-03-03 09:30:00,14.9,14.95,14.82,14.86,6966600.0,8.2312,8.2588,8.187,8.2091,6966600.0
2011-03-03 10:00:00,14.86,14.88,14.72,14.72,4813400.0,8.2091,8.2201,8.1317,8.1317,4813400.0
2011-03-03 10:30:00,14.73,14.77,14.66,14.7,6405700.0,8.1372,8.1593,8.0986,8.1207,6405700.0
2011-03-03 11:00:00,14.71,14.72,14.66,14.66,4074200.0,8.1262,8.1317,8.0986,8.0986,4074200.0
2011-03-03 11:30:00,14.67,14.75,14.66,14.71,3672300.0,8.1041,8.1483,8.0986,8.1262,3672300.0
2011-03-03 12:00:00,14.71,14.72,14.69,14.7,3015300.0,8.1262,8.1317,8.1152,8.1207,3015300.0
2011-03-03 12:30:00,14.69,14.72,14.69,14.7,2600900.0,8.1152,8.1317,8.1152,8.1207,2600900.0
2011-03-03 13:00:00,14.71,14.78,14.69,14.75,3702300.0,8.1262,8.1649,8.1152,8.1483,3702300.0
2011-03-03 13:30:00,14.74,14.77,14.72,14.73,2538700.0,8.1428,8.1593,8.1317,8.1372,2538700.0
2011-03-03 14:00:00,14.72,14.75,14.71,14.74,4330300.0,8.1317,8.1483,8.1262,8.1428,4330300.0
2011-03-03 14:30:00,14.74,14.77,14.72,14.76,3195300.0,8.1428,8.1593,8.1317,8.1538,3195300.0
2011-03-03 15:00:00,14.76,14.77,14.7,14.7,3890700.0,8.1538,8.1593,8.1207,8.1207,3890700.0
2011-03-03 15:30:00,14.71,14.84,14.69,14.75,14340600.0,8.1262,8.198,8.1152,8.1483,14340600.0
2011-03-04 09:30:00,14.79,14.79,14.6,14.62,7697000.0,8.1704,8.1704,8.0654,8.0765,7697000.0
2011-03-04 10:00:00,14.62,14.64,14.53,14.6,6078300.0,8.0765,8.0875,8.0268,8.0654,6078300.0
2011-03-04 10:30:00,14.6,14.65,14.58,14.61,3519200.0,8.0654,8.0931,8.0544,8.071,3519200.0
2011-03-04 11:00:00,14.61,14.64,14.55,14.57,3457900.0,8.071,8.0875,8.0378,8.0489,3457900.0
2011-03-04 11:30:00,14.57,14.61,14.53,14.53,3094700.0,8.0489,8.071,8.0268,8.0268,3094700.0
2011-03-04 12:00:00,14.54,14.55,14.5,14.52,4709800.0,8.0323,8.0378,8.0102,8.0212,4709800.0
2011-03-04 12:30:00,14.52,14.54,14.46,14.47,7197600.0,8.0212,8.0323,7.9881,7.9936,7197600.0
2011-03-04 13:00:00,14.46,14.51,14.42,14.47,4439600.0,7.9881,8.0157,7.966,7.9936,4439600.0
2011-03-04 13:30:00,14.47,14.48,14.36,14.42,4651500.0,7.9936,7.9991,7.9328,7.966,4651500.0
2011-03-04 14:00:00,14.42,14.43,14.28,14.32,8354600.0,7.966,7.9715,7.8887,7.9108,8354600.0
2011-03-04 14:30:00,14.32,14.38,14.29,14.37,4528600.0,7.9108,7.9439,7.8942,7.9384,4528600.0
2011-03-04 15:00:00,14.38,14.42,14.31,14.31,6132700.0,7.9439,7.966,7.9052,7.9052,6132700.0
2011-03-04 15:30:00,14.32,14.42,14.3,14.4,11374300.0,7.9108,7.966,7.8997,7.9549,11374300.0
2011-03-07 09:30:00,14.34,14.42,14.28,14.3,9931200.0,7.9218,7.966,7.8887,7.8997,9931200.0
2011-03-07 10:00:00,14.31,14.31,14.21,14.29,7448000.0,7.9052,7.9052,7.85,7.8942,7448000.0
2011-03-07 10:30:00,14.29,14.3,14.12,14.2,7639200.0,7.8942,7.8997,7.8003,7.8445,7639200.0
2011-03-07 11:00:00,14.21,14.21,14.1,14.13,6008200.0,7.85,7.85,7.7892,7.8058,6008200.0
2011-03-07 11:30:00,14.13,14.15,14.08,14.11,4974700.0,7.8058,7.8168,7.7782,7.7947,4974700.0
2011-03-07 12:00:00,14.1,14.15,14.07,14.08,5398100.0,7.7892,7.8168,7.7726,7.7782,5398100.0
2011-03-07 12:30:00,14.08,14.13,14.05,14.05,4864300.0,7.7782,7.8058,7.7616,7.7616,4864300.0
2011-03-07 13:00:00,14.06,14.09,14.03,14.05,4810800.0,7.7671,7.7837,7.7505,7.7616,4810800.0
2011-03-07 13:30:00,14.04,14.13,14.03,14.04,6584200.0,7.7561,7.8058,7.7505,7.7561,6584200.0
2011-03-07 14:00:00,14.04,14.12,14.03,14.09,6048600.0,7.7561,7.8003,7.7505,7.7837,6048600.0
2011-03-07 14:30:00,14.09,14.14,14.06,14.07,6889800.0,7.7837,7.8113,7.7671,7.7726,6889800.0
2011-03-07 15:00:00,14.06,14.09,14.02,14.04,8278900.0,7.7671,7.7837,7.745,7.7561,8278900.0
2011-03-07 15:30:00,14.04,14.09,13.98,14.01,20150200.0,7.7561,7.7837,7.7229,7.7395,20150200.0
2011-03-08 09:30:00,14.02,14.27,14.01,14.26,18196000.0,7.745,7.8831,7.7395,7.8776,18196000.0
2011-03-08 10:00:00,14.27,14.41,14.26,14.35,16819100.0,7.8831,7.9605,7.8776,7.9273,16819100.0
2011-03-08 10:30:00,14.34,14.51,14.33,14.5,19702100.0,7.9218,8.0157,7.9163,8.0102,19702100.0
2011-03-08 11:00:00,14.5,14.54,14.45,14.49,10099800.0,8.0102,8.0323,7.9826,8.0047,10099800.0
2011-03-08 11:30:00,14.49,14.51,14.43,14.5,4816500.0,8.0047,8.0157,7.9715,8.0102,4816500.0
2011-03-08 12:00:00,14.5,14.5,14.45,14.48,3873100.0,8.0102,8.0102,7.9826,7.9991,3873100.0
2011-03-08 12:30:00,14.49,14.49,14.45,14.48,3101500.0,8.0047,8.0047,7.9826,7.9991,3101500.0
2011-03-08 13:00:00,14.49,14.51,14.46,14.5,2880900.0,8.0047,8.0157,7.9881,8.0102,2880900.0
2011-03-08 13:30:00,14.51,14.52,14.49,14.51,2550100.0,8.0157,8.0212,8.0047,8.0157,2550100.0
2011-03-08 14:00:00,14.51,14.53,14.43,14.49,4673800.0,8.0157,8.0268,7.9715,8.0047,4673800.0
2011-03-08 14:30:00,14.49,14.52,14.43,14.5,3651200.0,8.0047,8.0212,7.9715,8.0102,3651200.0
2011-03-08 15:00:00,14.51,14.55,14.47,14.51,5091100.0,8.0157,8.0378,7.9936,8.0157,5091100.0
2011-03-08 15:30:00,14.51,14.51,14.45,14.48,7686600.0,8.0157,8.0157,7.9826,7.9991,7686600.0
2011-03-09 09:30:00,14.59,14.6,14.3,14.44,11033000.0,8.0599,8.0654,7.8997,7.977,11033000.0
2011-03-09 10:00:00,14.44,14.45,14.35,14.43,4850400.0,7.977,7.9826,7.9273,7.9715,4850400.0
2011-03-09 10:30:00,14.43,14.43,14.3,14.33,5308200.0,7.9715,7.9715,7.8997,7.9163,5308200.0
2011-03-09 11:00:00,14.32,14.44,14.3,14.39,5424400.0,7.9108,7.977,7.8997,7.9494,5424400.0
2011-03-09 11:30:00,14.4,14.46,14.35,14.45,3656400.0,7.9549,7.9881,7.9273,7.9826,3656400.0
2011-03-09 12:00:00,14.45,14.48,14.39,14.4,2902400.0,7.9826,7.9991,7.9494,7.9549,2902400.0
2011-03-09 12:30:00,14.41,14.44,14.37,14.39,2643300.0,7.9605,7.977,7.9384,7.9494,2643300.0
2011-03-09 13:00:00,14.4,14.42,14.35,14.39,2240400.0,7.9549,7.966,7.9273,7.9494,2240400.0
2011-03-09 13:30:00,14.39,14.4,14.3,14.31,3512100.0,7.9494,7.9549,7.8997,7.9052,3512100.0
2011-03-09 14:00:00,14.31,14.34,14.3,14.3,3994000.0,7.9052,7.9218,7.8997,7.8997,3994000.0
2011-03-09 14:30:00,14.31,14.31,14.25,14.3,4876600.0,7.9052,7.9052,7.8721,7.8997,4876600.0
2011-03-09 15:00:00,14.29,14.33,14.27,14.3,4454700.0,7.8942,7.9163,7.8831,7.8997,4454700.0
2011-03-09 15:30:00,14.29,14.31,14.25,14.29,6912700.0,7.8942,7.9052,7.8721,7.8942,6912700.0
2011-03-10 09:30:00,14.1,14.2,14.03,14.15,15947100.0,7.7892,7.8445,7.7505,7.8168,15947100.0
2011-03-10 10:00:00,14.15,14.21,14.08,14.14,10274100.0,7.8168,7.85,7.7782,7.8113,10274100.0
2011-03-10 10:30:00,14.14,14.21,14.11,14.19,7283900.0,7.8113,7.85,7.7947,7.8389,7283900.0
2011-03-10 11:00:00,14.19,14.21,14.13,14.2,7503500.0,7.8389,7.85,7.8058,7.8445,7503500.0
2011-03-10 11:30:00,14.2,14.28,14.16,14.24,6506800.0,7.8445,7.8887,7.8224,7.8666,6506800.0
2011-03-10 12:00:00,14.25,14.26,14.14,14.16,5479600.0,7.8721,7.8776,7.8113,7.8224,5479600.0
2011-03-10 12:30:00,14.15,14.19,14.13,14.19,3708600.0,7.8168,7.8389,7.8058,7.8389,3708600.0
2011-03-10 13:00:00,14.19,14.2,14.1,14.11,5215700.0,7.8389,7.8445,7.7892,7.7947,5215700.0
2011-03-10 13:30:00,14.11,14.11,14.04,14.06,7572600.0,7.7947,7.7947,7.7561,7.7671,7572600.0
2011-03-10 14:00:00,14.06,14.12,14.01,14.04,6526100.0,7.7671,7.8003,7.7395,7.7561,6526100.0
2011-03-10 14:30:00,14.04,14.13,14.03,14.08,4245900.0,7.7561,7.8058,7.7505,7.7782,4245900.0
2011-03-10 15:00:00,14.09,14.1,14.02,14.04,5806100.0,7.7837,7.7892,7.745,7.7561,5806100.0
2011-03-10 15:30:00,14.04,14.11,14.03,14.06,9512200.0,7.7561,7.7947,7.7505,7.7671,9512200.0
2011-03-11 09:30:00,13.9,14.21,13.87,14.09,12626600.0,7.6787,7.85,7.6622,7.7837,12626600.0
2011-03-11 10:00:00,14.08,14.14,14.01,14.09,5153000.0,7.7782,7.8113,7.7395,7.7837,5153000.0
2011-03-11 10:30:00,14.1,14.24,14.09,14.23,4590200.0,7.7892,7.8666,7.7837,7.861,4590200.0
2011-03-11 11:00:00,14.23,14.39,14.2,14.31,9740200.0,7.861,7.9494,7.8445,7.9052,9740200.0
2011-03-11 11:30:00,14.31,14.42,14.27,14.42,5551500.0,7.9052,7.966,7.8831,7.966,5551500.0
2011-03-11 12:00:00,14.42,14.46,14.39,14.43,4867500.0,7.966,7.9881,7.9494,7.9715,4867500.0
2011-03-11 12:30:00,14.43,14.45,14.4,14.43,1797400.0,7.9715,7.9826,7.9549,7.9715,1797400.0
2011-03-11 13:00:00,14.43,14.43,14.34,14.36,2858100.0,7.9715,7.9715,7.9218,7.9328,2858100.0
2011-03-11 13:30:00,14.36,14.4,14.35,14.36,2004200.0,7.9328,7.9549,7.9273,7.9328,2004200.0
2011-03-11 14:00:00,14.35,14.42,14.32,14.41,2191200.0,7.9273,7.966,7.9108,7.9605,2191200.0
2011-03-11 14:30:00,14.41,14.41,14.35,14.35,2568300.0,7.9605,7.9605,7.9273,7.9273,2568300.0
2011-03-11 15:00:00,14.35,14.44,14.35,14.43,3742200.0,7.9273,7.977,7.9273,7.9715,3742200.0
2011-03-11 15:30:00,14.43,14.43,14.35,14.37,7461700.0,7.9715,7.9715,7.9273,7.9384,7461700.0
2011-03-14 09:30:00,14.47,14.63,14.43,14.6,11557900.0,7.9936,8.082,7.9715,8.0654,11557900.0
2011-03-14 10:00:00,14.6,14.64,14.54,14.6,6189400.0,8.0654,8.0875,8.0323,8.0654,6189400.0
2011-03-14 10:30:00,14.6,14.6,14.43,14.44,6297100.0,8.0654,8.0654,7.9715,7.977,6297100.0
2011-03-14 11:00:00,14.44,14.47,14.3,14.31,5122700.0,7.977,7.9936,7.8997,7.9052,5122700.0
2011-03-14 11:30:00,14.31,14.34,14.24,14.26,4084700.0,7.9052,7.9218,7.8666,7.8776,4084700.0
2011-03-14 12:00:00,14.27,14.28,14.2,14.21,2637300.0,7.8831,7.8887,7.8445,7.85,2637300.0
2011-03-14 12:30:00,14.21,14.27,14.2,14.27,2630500.0,7.85,7.8831,7.8445,7.8831,2630500.0
2011-03-14 13:00:00,14.27,14.34,14.26,14.31,2812600.0,7.8831,7.9218,7.8776,7.9052,2812600.0
2011-03-14 13:30:00,14.3,14.33,14.27,14.32,1888600.0,7.8997,7.9163,7.8831,7.9108,1888600.0
2011-03-14 14:00:00,14.31,14.42,14.31,14.42,4836200.0,7.9052,7.966,7.9052,7.966,4836200.0
2011-03-14 14:30:00,14.41,14.42,14.28,14.29,3274800.0,7.9605,7.966,7.8887,7.8942,3274800.0
2011-03-14 15:00:00,14.3,14.33,14.26,14.26,3418200.0,7.8997,7.9163,7.8776,7.8776,3418200.0
2011-03-14 15:30:00,14.26,14.34,14.26,14.3,7246300.0,7.8776,7.9218,7.8776,7.8997,7246300.0
2011-03-15 09:30:00,13.8,14.23,13.75,14.03,14923800.0,7.6235,7.861,7.5959,7.7505,14923800.0
2011-03-15 10:00:00,14.03,14.25,14.03,14.24,5614200.0,7.7505,7.8721,7.7505,7.8666,5614200.0
2011-03-15 10:30:00,14.24,14.44,14.21,14.38,11479400.0,7.8666,7.977,7.85,7.9439,11479400.0
2011-03-15 11:00:00,14.38,14.5,14.3,14.49,7189400.0,7.9439,8.0102,7.8997,8.0047,7189400.0
2011-03-15 11:30:00,14.49,14.5,14.37,14.46,4880000.0,8.0047,8.0102,7.9384,7.9881,4880000.0
2011-03-15 12:00:00,14.46,14.55,14.44,14.46,6092800.0,7.9881,8.0378,7.977,7.9881,6092800.0
2011-03-15 12:30:00,14.46,14.46,14.34,14.41,4644500.0,7.9881,7.9881,7.9218,7.9605,4644500.0
2011-03-15 13:00:00,14.41,14.45,14.37,14.42,2908600.0,7.9605,7.9826,7.9384,7.966,2908600.0
2011-03-15 13:30:00,14.42,14.49,14.39,14.47,3233900.0,7.966,8.0047,7.9494,7.9936,3233900.0
2011-03-15 14:00:00,14.47,14.54,14.39,14.53,6254000.0,7.9936,8.0323,7.9494,8.0268,6254000.0
2011-03-15 14:30:00,14.54,14.63,14.48,14.59,11338900.0,8.0323,8.082,7.9991,8.0599,11338900.0
2011-03-15 15:00:00,14.59,14.68,14.57,14.68,7498100.0,8.0599,8.1096,8.0489,8.1096,7498100.0
2011-03-15 15:30:00,14.68,14.8,14.63,14.67,17003600.0,8.1096,8.1759,8.082,8.1041,17003600.0
2011-03-16 09:30:00,14.73,14.79,14.53,14.65,12919800.0,8.1372,8.1704,8.0268,8.0931,12919800.0
2011-03-16 10:00:00,14.66,14.67,14.55,14.62,5402300.0,8.0986,8.1041,8.0378,8.0765,5402300.0
2011-03-16 10:30:00,14.62,14.69,14.51,14.51,5712600.0,8.0765,8.1152,8.0157,8.0157,5712600.0
2011-03-16 11:00:00,14.51,14.54,14.3,14.5,10040600.0,8.0157,8.0323,7.8997,8.0102,10040600.0
2011-03-16 11:30:00,14.5,14.54,14.34,14.37,4863400.0,8.0102,8.0323,7.9218,7.9384,4863400.0
2011-03-16 12:00:00,14.36,14.39,14.26,14.38,6555900.0,7.9328,7.9494,7.8776,7.9439,6555900.0
2011-03-16 12:30:00,14.38,14.4,14.26,14.31,5786700.0,7.9439,7.9549,7.8776,7.9052,5786700.0
2011-03-16 13:00:00,14.31,14.32,14.11,14.12,9981700.0,7.9052,7.9108,7.7947,7.8003,9981700.0
2011-03-16 13:30:00,14.11,14.15,14.03,14.09,10035200.0,7.7947,7.8168,7.7505,7.7837,10035200.0
2011-03-16 14:00:00,14.09,14.19,13.89,14.12,15869400.0,7.7837,7.8389,7.6732,7.8003,15869400.0
2011-03-16 14:30:00,14.13,14.27,14.11,14.22,11323900.0,7.8058,7.8831,7.7947,7.8555,11323900.0
2011-03-16 15:00:00,14.23,14.32,14.2,14.23,11086000.0,7.861,7.9108,7.8445,7.861,11086000.0
2011-03-16 15:30:00,14.23,14.25,14.17,14.17,10273900.0,7.861,7.8721,7.8279,7.8279,10273900.0
2011-03-17 09:30:00,14.56,14.58,14.33,14.39,13875100.0,8.0433,8.0544,7.9163,7.9494,13875100.0
2011-03-17 10:00:00,14.39,14.5,14.35,14.48,6976900.0,7.9494,8.0102,7.9273,7.9991,6976900.0
2011-03-17 10:30:00,14.49,14.51,14.45,14.49,5064200.0,8.0047,8.0157,7.9826,8.0047,5064200.0
2011-03-17 11:00:00,14.48,14.52,14.4,14.42,4224500.0,7.9991,8.0212,7.9549,7.966,4224500.0
2011-03-17 11:30:00,14.42,14.48,14.4,14.42,3604600.0,7.966,7.9991,7.9549,7.966,3604600.0
2011-03-17 12:00:00,14.42,14.47,14.38,14.43,2349200.0,7.966,7.9936,7.9439,7.9715,2349200.0
2011-03-17 12:30:00,14.43,14.48,14.43,14.48,1911200.0,7.9715,7.9991,7.9715,7.9991,1911200.0
2011-03-17 13:00:00,14.47,14.5,14.41,14.42,2899700.0,7.9936,8.0102,7.9605,7.966,2899700.0
2011-03-17 13:30:00,14.42,14.42,14.18,14.23,10764600.0,7.966,7.966,7.8334,7.861,10764600.0
2011-03-17 14:00:00,14.23,14.34,14.22,14.32,4341000.0,7.861,7.9218,7.8555,7.9108,4341000.0
2011-03-17 14:30:00,14.31,14.36,14.29,14.33,3394100.0,7.9052,7.9328,7.8942,7.9163,3394100.0
2011-03-17 15:00:00,14.34,14.37,14.24,14.25,4299800.0,7.9218,7.9384,7.8666,7.8721,4299800.0
2011-03-17 15:30:00,14.24,14.32,14.2,14.26,8908400.0,7.8666,7.9108,7.8445,7.8776,8908400.0
2011-03-18 09:30:00,14.58,14.67,14.47,14.55,13853400.0,8.0544,8.1041,7.9936,8.0378,13853400.0
2011-03-18 10:00:00,14.55,14.56,14.47,14.5,4541000.0,8.0378,8.0433,7.9936,8.0102,4541000.0
2011-03-18 10:30:00,14.49,14.57,14.45,14.57,5098000.0,8.0047,8.0489,7.9826,8.0489,5098000.0
2011-03-18 11:00:00,14.57,14.61,14.49,14.5,6237000.0,8.0489,8.071,8.0047,8.0102,6237000.0
2011-03-18 11:30:00,14.49,14.56,14.48,14.52,3349200.0,8.0047,8.0433,7.9991,8.0212,3349200.0
2011-03-18 12:00:00,14.53,14.56,14.52,14.54,2316000.0,8.0268,8.0433,8.0212,8.0323,2316000.0
2011-03-18 12:30:00,14.54,14.55,14.53,14.55,1312500.0,8.0323,8.0378,8.0268,8.0378,1312500.0
2011-03-18 13:00:00,14.54,14.55,14.48,14.51,2647700.0,8.0323,8.0378,7.9991,8.0157,2647700.0
2011-03-18 13:30:00,14.51,14.55,14.51,14.53,1806200.0,8.0157,8.0378,8.0157,8.0268,1806200.0
2011-03-18 14:00:00,14.54,14.54,14.45,14.45,3540900.0,8.0323,8.0323,7.9826,7.9826,3540900.0
2011-03-18 14:30:00,14.45,14.53,14.45,14.46,3266300.0,7.9826,8.0268,7.9826,7.9881,3266300.0
2011-03-18 15:00:00,14.46,14.48,14.43,14.46,2800800.0,7.9881,7.9991,7.9715,7.9881,2800800.0
2011-03-18 15:30:00,14.46,14.5,14.45,14.48,5773800.0,7.9881,8.0102,7.9826,7.9991,5773800.0
2011-03-21 09:30:00,14.7,14.72,14.5,14.58,8916300.0,8.1207,8.1317,8.0102,8.0544,8916300.0
2011-03-21 10:00:00,14.58,14.63,14.53,14.63,4718500.0,8.0544,8.082,8.0268,8.082,4718500.0
2011-03-21 10:30:00,14.63,14.63,14.55,14.58,3535300.0,8.082,8.082,8.0378,8.0544,3535300.0
2011-03-21 11:00:00,14.58,14.63,14.55,14.55,3110300.0,8.0544,8.082,8.0378,8.0378,3110300.0
2011-03-21 11:30:00,14.55,14.6,14.55,14.59,2333700.0,8.0378,8.0654,8.0378,8.0599,2333700.0
2011-03-21 12:00:00,14.59,14.59,14.5,14.54,2851300.0,8.0599,8.0599,8.0102,8.0323,2851300.0
2011-03-21 12:30:00,14.54,14.56,14.48,14.48,2573600.0,8.0323,8.0433,7.9991,7.9991,2573600.0
2011-03-21 13:00:00,14.48,14.53,14.48,14.5,2867700.0,7.9991,8.0268,7.9991,8.0102,2867700.0
2011-03-21 13:30:00,14.49,14.52,14.48,14.52,1673500.0,8.0047,8.0212,7.9991,8.0212,1673500.0
2011-03-21 14:00:00,14.52,14.58,14.51,14.58,2645800.0,8.0212,8.0544,8.0157,8.0544,2645800.0
2011-03-21 14:30:00,14.58,14.6,14.56,14.57,1842400.0,8.0544,8.0654,8.0433,8.0489,1842400.0
2011-03-21 15:00:00,14.58,14.59,14.55,14.56,2025800.0,8.0544,8.0599,8.0378,8.0433,2025800.0
2011-03-21 15:30:00,14.56,14.61,14.56,14.59,5029300.0,8.0433,8.071,8.0433,8.0599,5029300.0
2011-03-22 09:30:00,14.53,14.57,14.36,14.43,8268800.0,8.0268,8.0489,7.9328,7.9715,8268800.0
2011-03-22 10:00:00,14.43,14.5,14.42,14.48,4107700.0,7.9715,8.0102,7.966,7.9991,4107700.0
2011-03-22 10:30:00,14.47,14.49,14.38,14.38,4229900.0,7.9936,8.0047,7.9439,7.9439,4229900.0
2011-03-22 11:00:00,14.38,14.46,14.38,14.42,3213200.0,7.9439,7.9881,7.9439,7.966,3213200.0
2011-03-22 11:30:00,14.42,14.43,14.39,14.42,1622200.0,7.966,7.9715,7.9494,7.966,1622200.0
2011-03-22 12:00:00,14.42,14.42,14.36,14.37,2609100.0,7.966,7.966,7.9328,7.9384,2609100.0
2011-03-22 12:30:00,14.37,14.38,14.34,14.37,1945700.0,7.9384,7.9439,7.9218,7.9384,1945700.0
2011-03-22 13:00:00,14.37,14.37,14.32,14.35,1898400.0,7.9384,7.9384,7.9108,7.9273,1898400.0
2011-03-22 13:30:00,14.34,14.36,14.33,14.36,1536200.0,7.9218,7.9328,7.9163,7.9328,1536200.0
2011-03-22 14:00:00,14.35,14.37,14.34,14.37,2386300.0,7.9273,7.9384,7.9218,7.9384,2386300.0
2011-03-22 14:30:00,14.37,14.39,14.35,14.35,1954300.0,7.9384,7.9494,7.9273,7.9273,1954300.0
2011-03-22 15:00:00,14.35,14.37,14.35,14.36,1897500.0,7.9273,7.9384,7.9273,7.9328,1897500.0
2011-03-22 15:30:00,14.36,14.38,14.32,14.32,7053700.0,7.9328,7.9439,7.9108,7.9108,7053700.0
2011-03-23 09:30:00,14.26,14.27,14.02,14.12,10128500.0,7.8776,7.8831,7.745,7.8003,10128500.0
2011-03-23 10:00:00,14.12,14.13,14.05,14.11,4214000.0,7.8003,7.8058,7.7616,7.7947,4214000.0
2011-03-23 10:30:00,14.11,14.42,14.1,14.41,10851400.0,7.7947,7.966,7.7892,7.9605,10851400.0
2011-03-23 11:00:00,14.41,14.45,14.28,14.29,7752900.0,7.9605,7.9826,7.8887,7.8942,7752900.0
2011-03-23 11:30:00,14.29,14.41,14.27,14.28,2725300.0,7.8942,7.9605,7.8831,7.8887,2725300.0
2011-03-23 12:00:00,14.28,14.36,14.26,14.34,2543100.0,7.8887,7.9328,7.8776,7.9218,2543100.0
2011-03-23 12:30:00,14.34,14.38,14.31,14.32,1965200.0,7.9218,7.9439,7.9052,7.9108,1965200.0
2011-03-23 13:00:00,14.33,14.33,14.3,14.31,1935900.0,7.9163,7.9163,7.8997,7.9052,1935900.0
2011-03-23 13:30:00,14.31,14.39,14.31,14.36,2180500.0,7.9052,7.9494,7.9052,7.9328,2180500.0
2011-03-23 14:00:00,14.37,14.38,14.35,14.38,1854500.0,7.9384,7.9439,7.9273,7.9439,1854500.0
2011-03-23 14:30:00,14.38,14.43,14.35,14.37,4402600.0,7.9439,7.9715,7.9273,7.9384,4402600.0
2011-03-23 15:00:00,14.37,14.38,14.33,14.35,3833500.0,7.9384,7.9439,7.9163,7.9273,3833500.0
2011-03-23 15:30:00,14.36,14.36,14.29,14.32,7259000.0,7.9328,7.9328,7.8942,7.9108,7259000.0
2011-03-24 09:30:00,14.41,14.74,14.39,14.73,17332000.0,7.9605,8.1428,7.9494,8.1372,17332000.0
2011-03-24 10:00:00,14.74,14.84,14.7,14.75,12413800.0,8.1428,8.198,8.1207,8.1483,12413800.0
2011-03-24 10:30:00,14.75,15.05,14.74,15.0,14560100.0,8.1483,8.314,8.1428,8.2864,14560100.0
2011-03-24 11:00:00,15.0,15.09,14.9,15.09,14611600.0,8.2864,8.3361,8.2312,8.3361,14611600.0
2011-03-24 11:30:00,15.08,15.11,15.0,15.0,9111500.0,8.3306,8.3472,8.2864,8.2864,9111500.0
2011-03-24 12:00:00,15.0,15.08,14.97,15.0,8209700.0,8.2864,8.3306,8.2698,8.2864,8209700.0
2011-03-24 12:30:00,15.0,15.01,14.95,14.96,4536800.0,8.2864,8.2919,8.2588,8.2643,4536800.0
2011-03-24 13:00:00,14.96,15.09,14.94,15.08,5686100.0,8.2643,8.3361,8.2533,8.3306,5686100.0
2011-03-24 13:30:00,15.07,15.09,15.05,15.07,3334900.0,8.3251,8.3361,8.314,8.3251,3334900.0
2011-03-24 14:00:00,15.07,15.12,15.07,15.11,5573900.0,8.3251,8.3527,8.3251,8.3472,5573900.0
2011-03-24 14:30:00,15.11,15.12,15.06,15.07,3400100.0,8.3472,8.3527,8.3195,8.3251,3400100.0
2011-03-24 15:00:00,15.08,15.08,14.99,15.02,8763400.0,8.3306,8.3306,8.2809,8.2975,8763400.0
2011-03-24 15:30:00,15.03,15.07,15.02,15.04,10558200.0,8.303,8.3251,8.2975,8.3085,10558200.0
2011-03-25 09:30:00,15.2,15.2,14.9,14.99,12948700.0,8.3969,8.3969,8.2312,8.2809,12948700.0
2011-03-25 10:00:00,14.98,15.0,14.91,14.97,6221600.0,8.2754,8.2864,8.2367,8.2698,6221600.0
2011-03-25 10:30:00,14.98,15.05,14.97,15.0,4837900.0,8.2754,8.314,8.2698,8.2864,4837900.0
2011-03-25 11:00:00,14.99,15.02,14.96,14.98,3625800.0,8.2809,8.2975,8.2643,8.2754,3625800.0
2011-03-25 11:30:00,14.99,15.03,14.98,15.03,2475500.0,8.2809,8.303,8.2754,8.303,2475500.0
2011-03-25 12:00:00,15.03,15.04,14.98,14.98,2397600.0,8.303,8.3085,8.2754,8.2754,2397600.0
2011-03-25 12:30:00,14.99,15.04,14.95,15.03,4450200.0,8.2809,8.3085,8.2588,8.303,4450200.0
2011-03-25 13:00:00,15.03,15.04,15.01,15.02,2391300.0,8.303,8.3085,8.2919,8.2975,2391300.0
2011-03-25 13:30:00,15.03,15.1,15.02,15.05,3514800.0,8.303,8.3416,8.2975,8.314,3514800.0
2011-03-25 14:00:00,15.05,15.07,15.02,15.05,2258500.0,8.314,8.3251,8.2975,8.314,2258500.0
2011-03-25 14:30:00,15.05,15.1,15.03,15.09,3195700.0,8.314,8.3416,8.303,8.3361,3195700.0
2011-03-25 15:00:00,15.09,15.1,15.02,15.03,2607200.0,8.3361,8.3416,8.2975,8.303,2607200.0
2011-03-25 15:30:00,15.02,15.05,15.0,15.01,4514800.0,8.2975,8.314,8.2864,8.2919,4514800.0
2011-03-28 09:30:00,14.99,15.09,14.87,15.02,8019900.0,8.2809,8.3361,8.2146,8.2975,8019900.0
2011-03-28 10:00:00,15.02,15.04,14.95,14.97,4357800.0,8.2975,8.3085,8.2588,8.2698,4357800.0
2011-03-28 10:30:00,14.96,15.0,14.94,14.94,2209600.0,8.2643,8.2864,8.2533,8.2533,2209600.0
2011-03-28 11:00:00,14.94,14.95,14.93,14.95,2026200.0,8.2533,8.2588,8.2477,8.2588,2026200.0
2011-03-28 11:30:00,14.95,14.95,14.89,14.92,2376600.0,8.2588,8.2588,8.2256,8.2422,2376600.0
2011-03-28 12:00:00,14.92,14.94,14.87,14.88,2191500.0,8.2422,8.2533,8.2146,8.2201,2191500.0
2011-03-28 12:30:00,14.88,14.92,14.88,14.91,1522600.0,8.2201,8.2422,8.2201,8.2367,1522600.0
2011-03-28 13:00:00,14.92,14.93,14.9,14.91,1303500.0,8.2422,8.2477,8.2312,8.2367,1303500.0
2011-03-28 13:30:00,14.91,14.92,14.9,14.91,908100.0,8.2367,8.2422,8.2312,8.2367,908100.0
2011-03-28 14:00:00,14.9,14.91,14.88,14.88,1705700.0,8.2312,8.2367,8.2201,8.2201,1705700.0
2011-03-28 14:30:00,14.89,14.89,14.83,14.84,3520800.0,8.2256,8.2256,8.1925,8.198,3520800.0
2011-03-28 15:00:00,14.85,14.86,14.84,14.86,2524600.0,8.2035,8.2091,8.198,8.2091,2524600.0
2011-03-28 15:30:00,14.86,14.87,14.83,14.85,6250300.0,8.2091,8.2146,8.1925,8.2035,6250300.0
2011-03-29 09:30:00,14.83,14.91,14.73,14.89,5786400.0,8.1925,8.2367,8.1372,8.2256,5786400.0
2011-03-29 10:00:00,14.89,14.94,14.86,14.92,3259100.0,8.2256,8.2533,8.2091,8.2422,3259100.0
2011-03-29 10:30:00,14.92,14.94,14.88,14.89,2249600.0,8.2422,8.2533,8.2201,8.2256,2249600.0
2011-03-29 11:00:00,14.89,14.93,14.88,14.91,1297700.0,8.2256,8.2477,8.2201,8.2367,1297700.0
2011-03-29 11:30:00,14.91,14.92,14.83,14.85,2753900.0,8.2367,8.2422,8.1925,8.2035,2753900.0
2011-03-29 12:00:00,14.85,14.87,14.83,14.86,1031600.0,8.2035,8.2146,8.1925,8.2091,1031600.0
2011-03-29 12:30:00,14.86,14.86,14.83,14.84,671600.0,8.2091,8.2091,8.1925,8.198,671600.0
2011-03-29 13:00:00,14.84,14.87,14.78,14.79,1849200.0,8.198,8.2146,8.1649,8.1704,1849200.0
2011-03-29 13:30:00,14.78,14.81,14.78,14.79,1332600.0,8.1649,8.1814,8.1649,8.1704,1332600.0
2011-03-29 14:00:00,14.8,14.84,14.79,14.81,1763300.0,8.1759,8.198,8.1704,8.1814,1763300.0
2011-03-29 14:30:00,14.81,14.85,14.8,14.84,1415600.0,8.1814,8.2035,8.1759,8.198,1415600.0
2011-03-29 15:00:00,14.85,14.85,14.79,14.79,2778300.0,8.2035,8.2035,8.1704,8.1704,2778300.0
2011-03-29 15:30:00,14.8,14.84,14.79,14.83,4889800.0,8.1759,8.198,8.1704,8.1925,4889800.0
2011-03-30 09:30:00,14.88,14.97,14.74,14.95,9116300.0,8.2201,8.2698,8.1428,8.2588,9116300.0
2011-03-30 10:00:00,14.96,14.96,14.85,14.86,2811500.0,8.2643,8.2643,8.2035,8.2091,2811500.0
2011-03-30 10:30:00,14.87,14.92,14.83,14.9,3293000.0,8.2146,8.2422,8.1925,8.2312,3293000.0
2011-03-30 11:00:00,14.9,14.92,14.83,14.86,2991000.0,8.2312,8.2422,8.1925,8.2091,2991000.0
2011-03-30 11:30:00,14.87,14.9,14.85,14.87,2529500.0,8.2146,8.2312,8.2035,8.2146,2529500.0
2011-03-30 12:00:00,14.87,14.92,14.86,14.92,1469100.0,8.2146,8.2422,8.2091,8.2422,1469100.0
2011-03-30 12:30:00,14.92,14.93,14.9,14.93,1192400.0,8.2422,8.2477,8.2312,8.2477,1192400.0
2011-03-30 13:00:00,14.93,14.95,14.92,14.93,1572400.0,8.2477,8.2588,8.2422,8.2477,1572400.0
2011-03-30 13:30:00,14.93,14.94,14.91,14.91,1059300.0,8.2477,8.2533,8.2367,8.2367,1059300.0
2011-03-30 14:00:00,14.91,14.92,14.9,14.92,766800.0,8.2367,8.2422,8.2312,8.2422,766800.0
2011-03-30 14:30:00,14.92,14.93,14.91,14.93,1037600.0,8.2422,8.2477,8.2367,8.2477,1037600.0
2011-03-30 15:00:00,14.93,14.94,14.9,14.91,1949300.0,8.2477,8.2533,8.2312,8.2367,1949300.0
2011-03-30 15:30:00,14.91,14.92,14.85,14.87,6926600.0,8.2367,8.2422,8.2035,8.2146,6926600.0
2011-03-31 09:30:00,14.82,14.9,14.72,14.73,6362800.0,8.187,8.2312,8.1317,8.1372,6362800.0
2011-03-31 10:00:00,14.74,14.79,14.71,14.77,3534100.0,8.1428,8.1704,8.1262,8.1593,3534100.0
2011-03-31 10:30:00,14.77,14.79,14.73,14.75,2729400.0,8.1593,8.1704,8.1372,8.1483,2729400.0
2011-03-31 11:00:00,14.76,14.77,14.72,14.76,2121000.0,8.1538,8.1593,8.1317,8.1538,2121000.0
2011-03-31 11:30:00,14.76,14.82,14.72,14.82,2610400.0,8.1538,8.187,8.1317,8.187,2610400.0
2011-03-31 12:00:00,14.81,14.83,14.79,14.81,1411200.0,8.1814,8.1925,8.1704,8.1814,1411200.0
2011-03-31 12:30:00,14.81,14.84,14.8,14.84,1315000.0,8.1814,8.198,8.1759,8.198,1315000.0
2011-03-31 13:00:00,14.84,14.85,14.82,14.85,767800.0,8.198,8.2035,8.187,8.2035,767800.0
2011-03-31 13:30:00,14.85,14.89,14.84,14.85,1943900.0,8.2035,8.2256,8.198,8.2035,1943900.0
2011-03-31 14:00:00,14.85,14.89,14.82,14.87,1667000.0,8.2035,8.2256,8.187,8.2146,1667000.0
2011-03-31 14:30:00,14.87,14.93,14.86,14.91,1781200.0,8.2146,8.2477,8.2091,8.2367,1781200.0
2011-03-31 15:00:00,14.91,14.95,14.88,14.92,3888800.0,8.2367,8.2588,8.2201,8.2422,3888800.0
2011-03-31 15:30:00,14.93,14.93,14.87,14.91,7250700.0,8.2477,8.2477,8.2146,8.2367,7250700.0
2011-04-01 09:30:00,15.03,15.06,14.92,15.03,6731500.0,8.303,8.3195,8.2422,8.303,6731500.0
2011-04-01 10:00:00,15.03,15.07,15.01,15.07,5292800.0,8.303,8.3251,8.2919,8.3251,5292800.0
2011-04-01 10:30:00,15.07,15.13,15.02,15.11,6779400.0,8.3251,8.3582,8.2975,8.3472,6779400.0
2011-04-01 11:00:00,15.11,15.17,15.05,15.08,6752700.0,8.3472,8.3803,8.314,8.3306,6752700.0
2011-04-01 11:30:00,15.08,15.21,15.05,15.2,6275000.0,8.3306,8.4024,8.314,8.3969,6275000.0
2011-04-01 12:00:00,15.19,15.42,15.19,15.38,21998300.0,8.3914,8.5184,8.3914,8.4963,21998300.0
2011-04-01 12:30:00,15.38,15.38,15.23,15.25,10053600.0,8.4963,8.4963,8.4135,8.4245,10053600.0
2011-04-01 13:00:00,15.25,15.32,15.23,15.3,4385200.0,8.4245,8.4632,8.4135,8.4521,4385200.0
2011-04-01 13:30:00,15.3,15.38,15.3,15.36,4173500.0,8.4521,8.4963,8.4521,8.4853,4173500.0
2011-04-01 14:00:00,15.37,15.39,15.33,15.35,4434400.0,8.4908,8.5018,8.4687,8.4798,4434400.0
2011-04-01 14:30:00,15.34,15.38,15.23,15.27,5326900.0,8.4742,8.4963,8.4135,8.4356,5326900.0
2011-04-01 15:00:00,15.26,15.3,15.19,15.25,9720500.0,8.43,8.4521,8.3914,8.4245,9720500.0
2011-04-01 15:30:00,15.25,15.25,15.1,15.19,16929100.0,8.4245,8.4245,8.3416,8.3914,16929100.0
2011-04-04 09:30:00,15.39,15.65,15.39,15.46,20348600.0,8.5018,8.6455,8.5018,8.5405,20348600.0
2011-04-04 10:00:00,15.46,15.59,15.44,15.58,9401800.0,8.5405,8.6123,8.5295,8.6068,9401800.0
2011-04-04 10:30:00,15.58,15.64,15.51,15.58,8291500.0,8.6068,8.64,8.5681,8.6068,8291500.0
2011-04-04 11:00:00,15.58,15.7,15.58,15.7,8808600.0,8.6068,8.6731,8.6068,8.6731,8808600.0
2011-04-04 11:30:00,15.69,15.7,15.67,15.7,2973600.0,8.6676,8.6731,8.6565,8.6731,2973600.0
2011-04-04 12:00:00,15.69,15.73,15.68,15.73,4421100.0,8.6676,8.6897,8.6621,8.6897,4421100.0
2011-04-04 12:30:00,15.72,15.74,15.58,15.62,5808600.0,8.6842,8.6952,8.6068,8.6289,5808600.0
2011-04-04 13:00:00,15.62,15.64,15.6,15.6,3021100.0,8.6289,8.64,8.6179,8.6179,3021100.0
2011-04-04 13:30:00,15.6,15.61,15.51,15.55,4597800.0,8.6179,8.6234,8.5681,8.5902,4597800.0
2011-04-04 14:00:00,15.56,15.64,15.54,15.6,5478600.0,8.5958,8.64,8.5847,8.6179,5478600.0
2011-04-04 14:30:00,15.6,15.67,15.6,15.66,3953800.0,8.6179,8.6565,8.6179,8.651,3953800.0
2011-04-04 15:00:00,15.65,15.67,15.61,15.62,5281400.0,8.6455,8.6565,8.6234,8.6289,5281400.0
2011-04-04 15:30:00,15.62,15.63,15.53,15.56,10555100.0,8.6289,8.6344,8.5792,8.5958,10555100.0
2011-04-05 09:30:00,15.64,15.74,15.58,15.58,7648300.0,8.64,8.6952,8.6068,8.6068,7648300.0
2011-04-05 10:00:00,15.59,15.65,15.55,15.63,6480400.0,8.6123,8.6455,8.5902,8.6344,6480400.0
2011-04-05 10:30:00,15.62,15.64,15.55,15.6,6561700.0,8.6289,8.64,8.5902,8.6179,6561700.0
2011-04-05 11:00:00,15.6,15.65,15.59,15.63,2906500.0,8.6179,8.6455,8.6123,8.6344,2906500.0
2011-04-05 11:30:00,15.63,15.72,15.63,15.71,2815800.0,8.6344,8.6842,8.6344,8.6786,2815800.0
2011-04-05 12:00:00,15.72,15.72,15.68,15.69,2608000.0,8.6842,8.6842,8.6621,8.6676,2608000.0
2011-04-05 12:30:00,15.69,15.72,15.68,15.7,3898400.0,8.6676,8.6842,8.6621,8.6731,3898400.0
2011-04-05 13:00:00,15.7,15.71,15.67,15.7,3533500.0,8.6731,8.6786,8.6565,8.6731,3533500.0
2011-04-05 13:30:00,15.7,15.75,15.69,15.75,3704500.0,8.6731,8.7007,8.6676,8.7007,3704500.0
2011-04-05 14:00:00,15.75,15.81,15.71,15.79,5759400.0,8.7007,8.7339,8.6786,8.7228,5759400.0
2011-04-05 14:30:00,15.79,15.8,15.73,15.78,6421000.0,8.7228,8.7283,8.6897,8.7173,6421000.0
2011-04-05 15:00:00,15.77,15.8,15.73,15.78,6436400.0,8.7118,8.7283,8.6897,8.7173,6436400.0
2011-04-05 15:30:00,15.77,15.81,15.75,15.81,9208300.0,8.7118,8.7339,8.7007,8.7339,9208300.0
2011-04-06 09:30:00,15.91,15.98,15.85,15.9,10606600.0,8.7891,8.8278,8.756,8.7836,10606600.0
2011-04-06 10:00:00,15.9,15.94,15.85,15.91,6269400.0,8.7836,8.8057,8.756,8.7891,6269400.0
2011-04-06 10:30:00,15.91,15.94,15.89,15.9,3609100.0,8.7891,8.8057,8.7781,8.7836,3609100.0
2011-04-06 11:00:00,15.9,15.91,15.78,15.79,5459800.0,8.7836,8.7891,8.7173,8.7228,5459800.0
2011-04-06 11:30:00,15.79,15.79,15.69,15.7,5711700.0,8.7228,8.7228,8.6676,8.6731,5711700.0
2011-04-06 12:00:00,15.7,15.75,15.69,15.69,2649100.0,8.6731,8.7007,8.6676,8.6676,2649100.0
2011-04-06 12:30:00,15.7,15.7,15.61,15.63,4570200.0,8.6731,8.6731,8.6234,8.6344,4570200.0
2011-04-06 13:00:00,15.62,15.69,15.62,15.69,2401100.0,8.6289,8.6676,8.6289,8.6676,2401100.0
2011-04-06 13:30:00,15.69,15.7,15.67,15.69,1629800.0,8.6676,8.6731,8.6565,8.6676,1629800.0
2011-04-06 14:00:00,15.7,15.79,15.68,15.78,4430100.0,8.6731,8.7228,8.6621,8.7173,4430100.0
2011-04-06 14:30:00,15.78,15.78,15.74,15.76,2561900.0,8.7173,8.7173,8.6952,8.7062,2561900.0
2011-04-06 15:00:00,15.76,15.79,15.72,15.79,4102800.0,8.7062,8.7228,8.6842,8.7228,4102800.0
2011-04-06 15:30:00,15.79,15.79,15.73,15.73,5685500.0,8.7228,8.7228,8.6897,8.6897,5685500.0
2011-04-07 09:30:00,15.71,15.82,15.61,15.79,5026500.0,8.6786,8.7394,8.6234,8.7228,5026500.0
2011-04-07 10:00:00,15.8,15.82,15.71,15.72,2731700.0,8.7283,8.7394,8.6786,8.6842,2731700.0
2011-04-07 10:30:00,15.72,15.75,15.56,15.75,6175700.0,8.6842,8.7007,8.5958,8.7007,6175700.0
2011-04-07 11:00:00,15.74,15.75,15.56,15.57,5836600.0,8.6952,8.7007,8.5958,8.6013,5836600.0
2011-04-07 11:30:00,15.57,15.67,15.45,15.67,5666400.0,8.6013,8.6565,8.535,8.6565,5666400.0
2011-04-07 12:00:00,15.66,15.67,15.61,15.63,1996500.0,8.651,8.6565,8.6234,8.6344,1996500.0
2011-04-07 12:30:00,15.63,15.67,15.6,15.62,1150800.0,8.6344,8.6565,8.6179,8.6289,1150800.0
2011-04-07 13:00:00,15.63,15.63,15.55,15.55,1552800.0,8.6344,8.6344,8.5902,8.5902,1552800.0
2011-04-07 13:30:00,15.55,15.56,15.47,15.48,3653400.0,8.5902,8.5958,8.546,8.5516,3653400.0
2011-04-07 14:00:00,15.49,15.55,15.48,15.51,2271200.0,8.5571,8.5902,8.5516,8.5681,2271200.0
2011-04-07 14:30:00,15.51,15.59,15.49,15.59,3036800.0,8.5681,8.6123,8.5571,8.6123,3036800.0
2011-04-07 15:00:00,15.59,15.6,15.5,15.51,4517700.0,8.6123,8.6179,8.5626,8.5681,4517700.0
2011-04-07 15:30:00,15.51,15.56,15.5,15.51,5576300.0,8.5681,8.5958,8.5626,8.5681,5576300.0
2011-04-08 09:30:00,15.65,15.68,15.51,15.59,6084000.0,8.6455,8.6621,8.5681,8.6123,6084000.0
2011-04-08 10:00:00,15.59,15.61,15.47,15.48,3597400.0,8.6123,8.6234,8.546,8.5516,3597400.0
2011-04-08 10:30:00,15.49,15.52,15.45,15.46,3128500.0,8.5571,8.5737,8.535,8.5405,3128500.0
2011-04-08 11:00:00,15.47,15.47,15.35,15.41,4547600.0,8.546,8.546,8.4798,8.5129,4547600.0
2011-04-08 11:30:00,15.41,15.48,15.4,15.43,1836400.0,8.5129,8.5516,8.5074,8.5239,1836400.0
2011-04-08 12:00:00,15.43,15.46,15.41,15.45,1126100.0,8.5239,8.5405,8.5129,8.535,1126100.0
2011-04-08 12:30:00,15.45,15.46,15.32,15.33,2915000.0,8.535,8.5405,8.4632,8.4687,2915000.0
2011-04-08 13:00:00,15.34,15.37,15.33,15.36,1435300.0,8.4742,8.4908,8.4687,8.4853,1435300.0
2011-04-08 13:30:00,15.37,15.4,15.36,15.39,1503400.0,8.4908,8.5074,8.4853,8.5018,1503400.0
2011-04-08 14:00:00,15.39,15.4,15.3,15.3,2990600.0,8.5018,8.5074,8.4521,8.4521,2990600.0
2011-04-08 14:30:00,15.3,15.33,15.16,15.21,5545100.0,8.4521,8.4687,8.3748,8.4024,5545100.0
2011-04-08 15:00:00,15.2,15.33,15.19,15.29,7031600.0,8.3969,8.4687,8.3914,8.4466,7031600.0
2011-04-08 15:30:00,15.3,15.37,15.28,15.31,6665900.0,8.4521,8.4908,8.4411,8.4577,6665900.0
2011-04-11 09:30:00,15.27,15.4,15.1,15.11,7886900.0,8.4356,8.5074,8.3416,8.3472,7886900.0
2011-04-11 10:00:00,15.11,15.14,14.9,14.97,11829000.0,8.3472,8.3637,8.2312,8.2698,11829000.0
2011-04-11 10:30:00,14.97,14.97,14.82,14.94,10487700.0,8.2698,8.2698,8.187,8.2533,10487700.0
2011-04-11 11:00:00,14.94,14.95,14.85,14.86,5188000.0,8.2533,8.2588,8.2035,8.2091,5188000.0
2011-04-11 11:30:00,14.86,14.89,14.78,14.82,7052200.0,8.2091,8.2256,8.1649,8.187,7052200.0
2011-04-11 12:00:00,14.82,14.82,14.74,14.81,6963900.0,8.187,8.187,8.1428,8.1814,6963900.0
2011-04-11 12:30:00,14.81,14.82,14.74,14.79,4405400.0,8.1814,8.187,8.1428,8.1704,4405400.0
2011-04-11 13:00:00,14.79,14.91,14.78,14.91,4250300.0,8.1704,8.2367,8.1649,8.2367,4250300.0
2011-04-11 13:30:00,14.91,14.94,14.85,14.88,3304700.0,8.2367,8.2533,8.2035,8.2201,3304700.0
2011-04-11 14:00:00,14.88,14.9,14.86,14.87,2499900.0,8.2201,8.2312,8.2091,8.2146,2499900.0
2011-04-11 14:30:00,14.88,14.88,14.81,14.81,2921100.0,8.2201,8.2201,8.1814,8.1814,2921100.0
2011-04-11 15:00:00,14.81,14.83,14.78,14.79,4551100.0,8.1814,8.1925,8.1649,8.1704,4551100.0
2011-04-11 15:30:00,14.79,14.9,14.77,14.87,9239800.0,8.1704,8.2312,8.1593,8.2146,9239800.0
2011-04-12 09:30:00,14.59,14.79,14.5,14.61,12338600.0,8.0599,8.1704,8.0102,8.071,12338600.0
2011-04-12 10:00:00,14.6,14.71,14.56,14.68,7910800.0,8.0654,8.1262,8.0433,8.1096,7910800.0
2011-04-12 10:30:00,14.67,14.7,14.56,14.65,11474600.0,8.1041,8.1207,8.0433,8.0931,11474600.0
2011-04-12 11:00:00,14.65,14.83,14.64,14.83,5810800.0,8.0931,8.1925,8.0875,8.1925,5810800.0
2011-04-12 11:30:00,14.83,14.96,14.82,14.92,9901000.0,8.1925,8.2643,8.187,8.2422,9901000.0
2011-04-12 12:00:00,14.92,15.0,14.85,14.96,6233600.0,8.2422,8.2864,8.2035,8.2643,6233600.0
2011-04-12 12:30:00,14.96,14.97,14.9,14.96,2922700.0,8.2643,8.2698,8.2312,8.2643,2922700.0
2011-04-12 13:00:00,14.97,14.98,14.91,14.95,2592200.0,8.2698,8.2754,8.2367,8.2588,2592200.0
2011-04-12 13:30:00,14.96,14.99,14.95,14.97,2877800.0,8.2643,8.2809,8.2588,8.2698,2877800.0
2011-04-12 14:00:00,14.96,14.99,14.92,14.92,3251200.0,8.2643,8.2809,8.2422,8.2422,3251200.0
2011-04-12 14:30:00,14.92,14.93,14.82,14.88,4060800.0,8.2422,8.2477,8.187,8.2201,4060800.0
2011-04-12 15:00:00,14.88,14.91,14.83,14.86,2234600.0,8.2201,8.2367,8.1925,8.2091,2234600.0
2011-04-12 15:30:00,14.86,14.93,14.82,14.91,6192800.0,8.2091,8.2477,8.187,8.2367,6192800.0
2011-04-13 09:30:00,15.03,15.05,14.87,14.92,6958500.0,8.303,8.314,8.2146,8.2422,6958500.0
2011-04-13 10:00:00,14.93,14.96,14.82,14.88,6056300.0,8.2477,8.2643,8.187,8.2201,6056300.0
2011-04-13 10:30:00,14.89,15.05,14.83,15.01,8503300.0,8.2256,8.314,8.1925,8.2919,8503300.0
2011-04-13 11:00:00,15.01,15.02,14.91,14.93,3411200.0,8.2919,8.2975,8.2367,8.2477,3411200.0
2011-04-13 11:30:00,14.93,14.97,14.87,14.88,4070100.0,8.2477,8.2698,8.2146,8.2201,4070100.0
2011-04-13 12:00:00,14.87,14.9,14.8,14.85,3062300.0,8.2146,8.2312,8.1759,8.2035,3062300.0
2011-04-13 12:30:00,14.85,14.93,14.84,14.9,4189100.0,8.2035,8.2477,8.198,8.2312,4189100.0
2011-04-13 13:00:00,14.91,14.97,14.9,14.94,1559300.0,8.2367,8.2698,8.2312,8.2533,1559300.0
2011-04-13 13:30:00,14.93,14.95,14.89,14.91,2159000.0,8.2477,8.2588,8.2256,8.2367,2159000.0
2011-04-13 14:00:00,14.91,14.94,14.86,14.92,3049700.0,8.2367,8.2533,8.2091,8.2422,3049700.0
2011-04-13 14:30:00,14.92,14.95,14.89,14.94,3152200.0,8.2422,8.2588,8.2256,8.2533,3152200.0
2011-04-13 15:00:00,14.94,15.02,14.94,15.0,4300800.0,8.2533,8.2975,8.2533,8.2864,4300800.0
2011-04-13 15:30:00,14.99,15.01,14.97,14.98,5789000.0,8.2809,8.2919,8.2698,8.2754,5789000.0
2011-04-14 09:30:00,14.74,14.85,14.62,14.67,12797100.0,8.1428,8.2035,8.0765,8.1041,12797100.0
2011-04-14 10:00:00,14.67,14.74,14.64,14.7,5546700.0,8.1041,8.1428,8.0875,8.1207,5546700.0
2011-04-14 10:30:00,14.7,14.73,14.66,14.67,3920800.0,8.1207,8.1372,8.0986,8.1041,3920800.0
2011-04-14 11:00:00,14.67,14.79,14.67,14.69,4706300.0,8.1041,8.1704,8.1041,8.1152,4706300.0
2011-04-14 11:30:00,14.69,14.7,14.61,14.67,3512400.0,8.1152,8.1207,8.071,8.1041,3512400.0
2011-04-14 12:00:00,14.67,14.71,14.64,14.65,2446900.0,8.1041,8.1262,8.0875,8.0931,2446900.0
2011-04-14 12:30:00,14.64,14.66,14.63,14.64,1813700.0,8.0875,8.0986,8.082,8.0875,1813700.0
2011-04-14 13:00:00,14.64,14.66,14.62,14.65,2517600.0,8.0875,8.0986,8.0765,8.0931,2517600.0
2011-04-14 13:30:00,14.66,14.68,14.62,14.64,1853000.0,8.0986,8.1096,8.0765,8.0875,1853000.0
2011-04-14 14:00:00,14.65,14.74,14.65,14.72,3357300.0,8.0931,8.1428,8.0931,8.1317,3357300.0
2011-04-14 14:30:00,14.72,14.76,14.69,14.71,2025700.0,8.1317,8.1538,8.1152,8.1262,2025700.0
2011-04-14 15:00:00,14.71,14.82,14.7,14.79,5804100.0,8.1262,8.187,8.1207,8.1704,5804100.0
2011-04-14 15:30:00,14.79,14.81,14.77,14.81,7024400.0,8.1704,8.1814,8.1593,8.1814,7024400.0
2011-04-15 09:30:00,14.86,14.91,14.73,14.84,7515100.0,8.2091,8.2367,8.1372,8.198,7515100.0
2011-04-15 10:00:00,14.84,14.89,14.75,14.77,3550700.0,8.198,8.2256,8.1483,8.1593,3550700.0
2011-04-15 10:30:00,14.76,14.79,14.73,14.77,3190700.0,8.1538,8.1704,8.1372,8.1593,3190700.0
2011-04-15 11:00:00,14.77,14.8,14.75,14.79,3111400.0,8.1593,8.1759,8.1483,8.1704,3111400.0
2011-04-15 11:30:00,14.78,14.79,14.77,14.78,1894500.0,8.1649,8.1704,8.1593,8.1649,1894500.0
2011-04-15 12:00:00,14.78,14.79,14.74,14.74,2025100.0,8.1649,8.1704,8.1428,8.1428,2025100.0
2011-04-15 12:30:00,14.74,14.78,14.72,14.72,2579700.0,8.1428,8.1649,8.1317,8.1317,2579700.0
2011-04-15 13:00:00,14.73,14.74,14.61,14.62,4967000.0,8.1372,8.1428,8.071,8.0765,4967000.0
2011-04-15 13:30:00,14.63,14.68,14.61,14.64,2703800.0,8.082,8.1096,8.071,8.0875,2703800.0
2011-04-15 14:00:00,14.64,14.72,14.63,14.72,2689200.0,8.0875,8.1317,8.082,8.1317,2689200.0
2011-04-15 14:30:00,14.72,14.72,14.67,14.7,1763200.0,8.1317,8.1317,8.1041,8.1207,1763200.0
2011-04-15 15:00:00,14.7,14.72,14.67,14.71,2154400.0,8.1207,8.1317,8.1041,8.1262,2154400.0
2011-04-15 15:30:00,14.7,14.71,14.67,14.7,5270800.0,8.1207,8.1262,8.1041,8.1207,5270800.0
2011-04-18 09:30:00,14.51,14.74,14.49,14.54,8030900.0,8.0157,8.1428,8.0047,8.0323,8030900.0
2011-04-18 10:00:00,14.54,14.62,14.5,14.54,6304500.0,8.0323,8.0765,8.0102,8.0323,6304500.0
2011-04-18 10:30:00,14.55,14.62,14.51,14.53,3758300.0,8.0378,8.0765,8.0157,8.0268,3758300.0
2011-04-18 11:00:00,14.53,14.59,14.5,14.51,3170200.0,8.0268,8.0599,8.0102,8.0157,3170200.0
2011-04-18 11:30:00,14.52,14.56,14.5,14.52,2606800.0,8.0212,8.0433,8.0102,8.0212,2606800.0
2011-04-18 12:00:00,14.52,14.55,14.5,14.52,2404600.0,8.0212,8.0378,8.0102,8.0212,2404600.0
2011-04-18 12:30:00,14.53,14.55,14.51,14.53,1573700.0,8.0268,8.0378,8.0157,8.0268,1573700.0
2011-04-18 13:00:00,14.54,14.54,14.5,14.52,1924300.0,8.0323,8.0323,8.0102,8.0212,1924300.0
2011-04-18 13:30:00,14.52,14.6,14.52,14.59,1587900.0,8.0212,8.0654,8.0212,8.0599,1587900.0
2011-04-18 14:00:00,14.59,14.6,14.56,14.6,2363700.0,8.0599,8.0654,8.0433,8.0654,2363700.0
2011-04-18 14:30:00,14.6,14.7,14.59,14.67,4389800.0,8.0654,8.1207,8.0599,8.1041,4389800.0
2011-04-18 15:00:00,14.68,14.69,14.62,14.66,2959400.0,8.1096,8.1152,8.0765,8.0986,2959400.0
2011-04-18 15:30:00,14.66,14.67,14.58,14.61,6492900.0,8.0986,8.1041,8.0544,8.071,6492900.0
2011-04-19 09:30:00,14.65,14.79,14.64,14.72,6554200.0,8.0931,8.1704,8.0875,8.1317,6554200.0
2011-04-19 10:00:00,14.71,14.77,14.68,14.74,3330300.0,8.1262,8.1593,8.1096,8.1428,3330300.0
2011-04-19 10:30:00,14.75,14.75,14.62,14.64,3366700.0,8.1483,8.1483,8.0765,8.0875,3366700.0
2011-04-19 11:00:00,14.65,14.66,14.55,14.55,2910600.0,8.0931,8.0986,8.0378,8.0378,2910600.0
2011-04-19 11:30:00,14.55,14.6,14.54,14.6,2229600.0,8.0378,8.0654,8.0323,8.0654,2229600.0
2011-04-19 12:00:00,14.6,14.63,14.59,14.61,1338900.0,8.0654,8.082,8.0599,8.071,1338900.0
2011-04-19 12:30:00,14.62,14.64,14.59,14.61,1383300.0,8.0765,8.0875,8.0599,8.071,1383300.0
2011-04-19 13:00:00,14.61,14.65,14.6,14.63,1280000.0,8.071,8.0931,8.0654,8.082,1280000.0
2011-04-19 13:30:00,14.62,14.69,14.62,14.65,1480000.0,8.0765,8.1152,8.0765,8.0931,1480000.0
2011-04-19 14:00:00,14.66,14.67,14.63,14.65,1642100.0,8.0986,8.1041,8.082,8.0931,1642100.0
2011-04-19 14:30:00,14.65,14.67,14.63,14.65,1234400.0,8.0931,8.1041,8.082,8.0931,1234400.0
2011-04-19 15:00:00,14.64,14.67,14.63,14.64,1906000.0,8.0875,8.1041,8.082,8.0875,1906000.0
2011-04-19 15:30:00,14.64,14.68,14.6,14.66,3846100.0,8.0875,8.1096,8.0654,8.0986,3846100.0
2011-04-20 09:30:00,14.95,15.0,14.84,14.99,10426200.0,8.2588,8.2864,8.198,8.2809,10426200.0
2011-04-20 10:00:00,14.99,15.15,14.95,15.04,9566800.0,8.2809,8.3693,8.2588,8.3085,9566800.0
2011-04-20 10:30:00,15.05,15.11,15.04,15.1,6017500.0,8.314,8.3472,8.3085,8.3416,6017500.0
2011-04-20 11:00:00,15.09,15.12,15.01,15.06,5107100.0,8.3361,8.3527,8.2919,8.3195,5107100.0
2011-04-20 11:30:00,15.06,15.2,15.05,15.18,5503800.0,8.3195,8.3969,8.314,8.3858,5503800.0
2011-04-20 12:00:00,15.18,15.18,15.13,15.16,3972400.0,8.3858,8.3858,8.3582,8.3748,3972400.0
2011-04-20 12:30:00,15.16,15.17,15.09,15.09,3484700.0,8.3748,8.3803,8.3361,8.3361,3484700.0
2011-04-20 13:00:00,15.09,15.1,15.07,15.09,1684300.0,8.3361,8.3416,8.3251,8.3361,1684300.0
2011-04-20 13:30:00,15.09,15.11,15.04,15.08,3252500.0,8.3361,8.3472,8.3085,8.3306,3252500.0
2011-04-20 14:00:00,15.08,15.11,15.06,15.07,1943300.0,8.3306,8.3472,8.3195,8.3251,1943300.0
2011-04-20 14:30:00,15.07,15.11,15.04,15.06,3306100.0,8.3251,8.3472,8.3085,8.3195,3306100.0
2011-04-20 15:00:00,15.06,15.11,15.04,15.1,3855800.0,8.3195,8.3472,8.3085,8.3416,3855800.0
2011-04-20 15:30:00,15.1,15.15,15.07,15.1,9236200.0,8.3416,8.3693,8.3251,8.3416,9236200.0
2011-04-21 09:30:00,15.23,15.23,15.11,15.16,7100300.0,8.4135,8.4135,8.3472,8.3748,7100300.0
2011-04-21 10:00:00,15.16,15.17,15.1,15.16,5048300.0,8.3748,8.3803,8.3416,8.3748,5048300.0
2011-04-21 10:30:00,15.15,15.28,15.13,15.24,5165200.0,8.3693,8.4411,8.3582,8.419,5165200.0
2011-04-21 11:00:00,15.25,15.3,15.22,15.3,2896200.0,8.4245,8.4521,8.4079,8.4521,2896200.0
2011-04-21 11:30:00,15.29,15.37,15.29,15.31,3763400.0,8.4466,8.4908,8.4466,8.4577,3763400.0
2011-04-21 12:00:00,15.31,15.33,15.25,15.32,2757900.0,8.4577,8.4687,8.4245,8.4632,2757900.0
2011-04-21 12:30:00,15.32,15.34,15.28,15.29,2073700.0,8.4632,8.4742,8.4411,8.4466,2073700.0
2011-04-21 13:00:00,15.29,15.32,15.28,15.32,1057500.0,8.4466,8.4632,8.4411,8.4632,1057500.0
2011-04-21 13:30:00,15.31,15.33,15.29,15.31,2027000.0,8.4577,8.4687,8.4466,8.4577,2027000.0
2011-04-21 14:00:00,15.3,15.36,15.29,15.35,3179400.0,8.4521,8.4853,8.4466,8.4798,3179400.0
2011-04-21 14:30:00,15.34,15.37,15.34,15.36,2511200.0,8.4742,8.4908,8.4742,8.4853,2511200.0
2011-04-21 15:00:00,15.35,15.38,15.34,15.38,3534600.0,8.4798,8.4963,8.4742,8.4963,3534600.0
2011-04-21 15:30:00,15.38,15.45,15.37,15.43,8750100.0,8.4963,8.535,8.4908,8.5239,8750100.0
2011-04-25 09:30:00,15.51,15.55,15.45,15.51,6523100.0,8.5681,8.5902,8.535,8.5681,6523100.0
2011-04-25 10:00:00,15.52,15.54,15.46,15.53,4401200.0,8.5737,8.5847,8.5405,8.5792,4401200.0
2011-04-25 10:30:00,15.53,15.54,15.4,15.42,5499800.0,8.5792,8.5847,8.5074,8.5184,5499800.0
2011-04-25 11:00:00,15.41,15.51,15.35,15.5,5397200.0,8.5129,8.5681,8.4798,8.5626,5397200.0
2011-04-25 11:30:00,15.51,15.52,15.44,15.51,2417300.0,8.5681,8.5737,8.5295,8.5681,2417300.0
2011-04-25 12:00:00,15.51,15.59,15.5,15.53,4288700.0,8.5681,8.6123,8.5626,8.5792,4288700.0
2011-04-25 12:30:00,15.52,15.56,15.51,15.55,1390300.0,8.5737,8.5958,8.5681,8.5902,1390300.0
2011-04-25 13:00:00,15.55,15.56,15.49,15.49,1975100.0,8.5902,8.5958,8.5571,8.5571,1975100.0
2011-04-25 13:30:00,15.49,15.56,15.48,15.53,2378500.0,8.5571,8.5958,8.5516,8.5792,2378500.0
2011-04-25 14:00:00,15.52,15.54,15.5,15.52,2788500.0,8.5737,8.5847,8.5626,8.5737,2788500.0
2011-04-25 14:30:00,15.52,15.55,15.5,15.54,2065900.0,8.5737,8.5902,8.5626,8.5847,2065900.0
2011-04-25 15:00:00,15.55,15.56,15.5,15.53,3533500.0,8.5902,8.5958,8.5626,8.5792,3533500.0
2011-04-25 15:30:00,15.53,15.57,15.52,15.55,6837400.0,8.5792,8.6013,8.5737,8.5902,6837400.0
2011-04-26 09:30:00,16.04,16.14,15.9,16.14,34652100.0,8.8609,8.9162,8.7836,8.9162,34652100.0
2011-04-26 10:00:00,16.14,16.18,15.91,15.93,21413900.0,8.9162,8.9383,8.7891,8.8002,21413900.0
2011-04-26 10:30:00,15.94,16.05,15.93,15.94,10269100.0,8.8057,8.8665,8.8002,8.8057,10269100.0
2011-04-26 11:00:00,15.94,15.96,15.75,15.78,18906300.0,8.8057,8.8167,8.7007,8.7173,18906300.0
2011-04-26 11:30:00,15.78,15.89,15.77,15.87,7510500.0,8.7173,8.7781,8.7118,8.767,7510500.0
2011-04-26 12:00:00,15.86,15.92,15.86,15.91,5855500.0,8.7615,8.7946,8.7615,8.7891,5855500.0
2011-04-26 12:30:00,15.91,15.98,15.9,15.94,5696300.0,8.7891,8.8278,8.7836,8.8057,5696300.0
2011-04-26 13:00:00,15.94,15.99,15.91,15.96,4843900.0,8.8057,8.8333,8.7891,8.8167,4843900.0
2011-04-26 13:30:00,15.95,15.96,15.88,15.91,6889800.0,8.8112,8.8167,8.7725,8.7891,6889800.0
2011-04-26 14:00:00,15.91,15.92,15.87,15.9,4630600.0,8.7891,8.7946,8.767,8.7836,4630600.0
2011-04-26 14:30:00,15.9,15.91,15.86,15.9,5636700.0,8.7836,8.7891,8.7615,8.7836,5636700.0
2011-04-26 15:00:00,15.9,15.91,15.69,15.75,10112400.0,8.7836,8.7891,8.6676,8.7007,10112400.0
2011-04-26 15:30:00,15.75,15.78,15.66,15.67,12952200.0,8.7007,8.7173,8.651,8.6565,12952200.0
2011-04-27 09:30:00,15.85,15.87,15.72,15.74,9850700.0,8.756,8.767,8.6842,8.6952,9850700.0
2011-04-27 10:00:00,15.74,15.74,15.55,15.55,13183700.0,8.6952,8.6952,8.5902,8.5902,13183700.0
2011-04-27 10:30:00,15.56,15.63,15.55,15.55,5827100.0,8.5958,8.6344,8.5902,8.5902,5827100.0
2011-04-27 11:00:00,15.55,15.56,15.48,15.55,5451400.0,8.5902,8.5958,8.5516,8.5902,5451400.0
2011-04-27 11:30:00,15.55,15.56,15.5,15.54,4015300.0,8.5902,8.5958,8.5626,8.5847,4015300.0
2011-04-27 12:00:00,15.54,15.55,15.49,15.51,3391700.0,8.5847,8.5902,8.5571,8.5681,3391700.0
2011-04-27 12:30:00,15.52,15.58,15.49,15.54,3807600.0,8.5737,8.6068,8.5571,8.5847,3807600.0
2011-04-27 13:00:00,15.54,15.54,15.45,15.46,4759700.0,8.5847,8.5847,8.535,8.5405,4759700.0
2011-04-27 13:30:00,15.46,15.52,15.46,15.5,2770600.0,8.5405,8.5737,8.5405,8.5626,2770600.0
2011-04-27 14:00:00,15.49,15.52,15.42,15.44,4688300.0,8.5571,8.5737,8.5184,8.5295,4688300.0
2011-04-27 14:30:00,15.44,15.5,15.42,15.48,3917800.0,8.5295,8.5626,8.5184,8.5516,3917800.0
2011-04-27 15:00:00,15.48,15.59,15.48,15.58,5837100.0,8.5516,8.6123,8.5516,8.6068,5837100.0
2011-04-27 15:30:00,15.58,15.65,15.51,15.59,10716500.0,8.6068,8.6455,8.5681,8.6123,10716500.0
2011-04-28 09:30:00,15.47,15.7,15.44,15.66,8018500.0,8.546,8.6731,8.5295,8.651,8018500.0
2011-04-28 10:00:00,15.67,15.67,15.52,15.52,4141300.0,8.6565,8.6565,8.5737,8.5737,4141300.0
2011-04-28 10:30:00,15.52,15.53,15.46,15.49,3846100.0,8.5737,8.5792,8.5405,8.5571,3846100.0
2011-04-28 11:00:00,15.5,15.54,15.49,15.51,2878000.0,8.5626,8.5847,8.5571,8.5681,2878000.0
2011-04-28 11:30:00,15.5,15.51,15.48,15.5,3651000.0,8.5626,8.5681,8.5516,8.5626,3651000.0
2011-04-28 12:00:00,15.49,15.51,15.46,15.51,1451200.0,8.5571,8.5681,8.5405,8.5681,1451200.0
2011-04-28 12:30:00,15.5,15.54,15.49,15.5,1370000.0,8.5626,8.5847,8.5571,8.5626,1370000.0
2011-04-28 13:00:00,15.5,15.51,15.42,15.46,3541200.0,8.5626,8.5681,8.5184,8.5405,3541200.0
2011-04-28 13:30:00,15.46,15.49,15.43,15.48,2978800.0,8.5405,8.5571,8.5239,8.5516,2978800.0
2011-04-28 14:00:00,15.48,15.48,15.46,15.48,1253600.0,8.5516,8.5516,8.5405,8.5516,1253600.0
2011-04-28 14:30:00,15.48,15.5,15.47,15.48,2087100.0,8.5516,8.5626,8.546,8.5516,2087100.0
2011-04-28 15:00:00,15.49,15.5,15.46,15.47,3144800.0,8.5571,8.5626,8.5405,8.546,3144800.0
2011-04-28 15:30:00,15.47,15.52,15.46,15.48,5602200.0,8.546,8.5737,8.5405,8.5516,5602200.0
2011-04-29 09:30:00,15.49,15.68,15.48,15.5,6459300.0,8.5571,8.6621,8.5516,8.5626,6459300.0
2011-04-29 10:00:00,15.5,15.57,15.5,15.52,4037400.0,8.5626,8.6013,8.5626,8.5737,4037400.0
2011-04-29 10:30:00,15.52,15.6,15.51,15.59,4200400.0,8.5737,8.6179,8.5681,8.6123,4200400.0
2011-04-29 11:00:00,15.59,15.6,15.53,15.53,2464400.0,8.6123,8.6179,8.5792,8.5792,2464400.0
2011-04-29 11:30:00,15.53,15.59,15.52,15.58,1795700.0,8.5792,8.6123,8.5737,8.6068,1795700.0
2011-04-29 12:00:00,15.57,15.6,15.57,15.59,1210200.0,8.6013,8.6179,8.6013,8.6123,1210200.0
2011-04-29 12:30:00,15.58,15.59,15.57,15.58,840900.0,8.6068,8.6123,8.6013,8.6068,840900.0
2011-04-29 13:00:00,15.58,15.59,15.52,15.54,2301300.0,8.6068,8.6123,8.5737,8.5847,2301300.0
2011-04-29 13:30:00,15.54,15.55,15.52,15.53,905200.0,8.5847,8.5902,8.5737,8.5792,905200.0
2011-04-29 14:00:00,15.54,15.54,15.48,15.49,1499300.0,8.5847,8.5847,8.5516,8.5571,1499300.0
2011-04-29 14:30:00,15.5,15.53,15.48,15.48,2455600.0,8.5626,8.5792,8.5516,8.5516,2455600.0
2011-04-29 15:00:00,15.48,15.51,15.43,15.43,3456200.0,8.5516,8.5681,8.5239,8.5239,3456200.0
2011-04-29 15:30:00,15.43,15.47,15.4,15.46,5890300.0,8.5239,8.546,8.5074,8.5405,5890300.0
2011-05-02 09:30:00,15.52,15.62,15.5,15.6,6743200.0,8.5737,8.6289,8.5626,8.6179,6743200.0
2011-05-02 10:00:00,15.6,15.67,15.6,15.67,4331600.0,8.6179,8.6565,8.6179,8.6565,4331600.0
2011-05-02 10:30:00,15.67,15.69,15.6,15.65,3988900.0,8.6565,8.6676,8.6179,8.6455,3988900.0
2011-05-02 11:00:00,15.64,15.65,15.57,15.58,2702600.0,8.64,8.6455,8.6013,8.6068,2702600.0
2011-05-02 11:30:00,15.58,15.6,15.52,15.54,3126200.0,8.6068,8.6179,8.5737,8.5847,3126200.0
2011-05-02 12:00:00,15.54,15.58,15.51,15.52,2568900.0,8.5847,8.6068,8.5681,8.5737,2568900.0
2011-05-02 12:30:00,15.52,15.57,15.51,15.52,2996600.0,8.5737,8.6013,8.5681,8.5737,2996600.0
2011-05-02 13:00:00,15.53,15.55,15.52,15.54,1147500.0,8.5792,8.5902,8.5737,8.5847,1147500.0
2011-05-02 13:30:00,15.55,15.56,15.5,15.51,1550200.0,8.5902,8.5958,8.5626,8.5681,1550200.0
2011-05-02 14:00:00,15.51,15.55,15.51,15.52,1090500.0,8.5681,8.5902,8.5681,8.5737,1090500.0
2011-05-02 14:30:00,15.52,15.55,15.49,15.49,1325800.0,8.5737,8.5902,8.5571,8.5571,1325800.0
2011-05-02 15:00:00,15.5,15.5,15.45,15.45,3898200.0,8.5626,8.5626,8.535,8.535,3898200.0
2011-05-02 15:30:00,15.45,15.47,15.41,15.45,4754800.0,8.535,8.546,8.5129,8.535,4754800.0
2011-05-03 09:30:00,15.43,15.55,15.32,15.49,6900700.0,8.5239,8.5902,8.4632,8.5571,6900700.0
2011-05-03 10:00:00,15.49,15.5,15.34,15.4,6498600.0,8.5571,8.5626,8.4742,8.5074,6498600.0
2011-05-03 10:30:00,15.41,15.56,15.35,15.53,8181600.0,8.5129,8.5958,8.4798,8.5792,8181600.0
2011-05-03 11:00:00,15.54,15.55,15.46,15.53,4117400.0,8.5847,8.5902,8.5405,8.5792,4117400.0
2011-05-03 11:30:00,15.53,15.54,15.47,15.54,2935000.0,8.5792,8.5847,8.546,8.5847,2935000.0
2011-05-03 12:00:00,15.53,15.54,15.37,15.41,6614200.0,8.5792,8.5847,8.4908,8.5129,6614200.0
2011-05-03 12:30:00,15.41,15.46,15.38,15.41,3466800.0,8.5129,8.5405,8.4963,8.5129,3466800.0
2011-05-03 13:00:00,15.4,15.45,15.36,15.38,2756100.0,8.5074,8.535,8.4853,8.4963,2756100.0
2011-05-03 13:30:00,15.37,15.39,15.35,15.39,2401000.0,8.4908,8.5018,8.4798,8.5018,2401000.0
2011-05-03 14:00:00,15.39,15.39,15.26,15.29,7719300.0,8.5018,8.5018,8.43,8.4466,7719300.0
2011-05-03 14:30:00,15.29,15.33,15.27,15.29,3202800.0,8.4466,8.4687,8.4356,8.4466,3202800.0
2011-05-03 15:00:00,15.29,15.38,15.29,15.36,3597400.0,8.4466,8.4963,8.4466,8.4853,3597400.0
2011-05-03 15:30:00,15.36,15.42,15.34,15.37,7693300.0,8.4853,8.5184,8.4742,8.4908,7693300.0
2011-05-04 09:30:00,15.42,15.45,15.32,15.32,5452100.0,8.5184,8.535,8.4632,8.4632,5452100.0
2011-05-04 10:00:00,15.32,15.34,15.21,15.22,6690800.0,8.4632,8.4742,8.4024,8.4079,6690800.0
2011-05-04 10:30:00,15.22,15.25,15.17,15.21,8592500.0,8.4079,8.4245,8.3803,8.4024,8592500.0
2011-05-04 11:00:00,15.21,15.23,15.12,15.15,6357400.0,8.4024,8.4135,8.3527,8.3693,6357400.0
2011-05-04 11:30:00,15.14,15.15,14.97,15.07,12611900.0,8.3637,8.3693,8.2698,8.3251,12611900.0
2011-05-04 12:00:00,15.07,15.12,15.04,15.09,4276800.0,8.3251,8.3527,8.3085,8.3361,4276800.0
2011-05-04 12:30:00,15.09,15.11,15.05,15.11,2227100.0,8.3361,8.3472,8.314,8.3472,2227100.0
2011-05-04 13:00:00,15.11,15.18,15.1,15.16,3304100.0,8.3472,8.3858,8.3416,8.3748,3304100.0
2011-05-04 13:30:00,15.16,15.17,15.14,15.16,1494400.0,8.3748,8.3803,8.3637,8.3748,1494400.0
2011-05-04 14:00:00,15.16,15.18,15.11,15.16,1360000.0,8.3748,8.3858,8.3472,8.3748,1360000.0
2011-05-04 14:30:00,15.17,15.22,15.12,15.17,3405700.0,8.3803,8.4079,8.3527,8.3803,3405700.0
2011-05-04 15:00:00,15.18,15.19,15.1,15.14,4725500.0,8.3858,8.3914,8.3416,8.3637,4725500.0
2011-05-04 15:30:00,15.14,15.19,15.1,15.14,7050800.0,8.3637,8.3914,8.3416,8.3637,7050800.0
2011-05-05 09:30:00,14.97,15.15,14.88,15.1,9031000.0,8.2698,8.3693,8.2201,8.3416,9031000.0
2011-05-05 10:00:00,15.09,15.15,15.03,15.06,4038500.0,8.3361,8.3693,8.303,8.3195,4038500.0
2011-05-05 10:30:00,15.07,15.14,15.0,15.12,4136600.0,8.3251,8.3637,8.2864,8.3527,4136600.0
2011-05-05 11:00:00,15.12,15.18,15.08,15.11,3804700.0,8.3527,8.3858,8.3306,8.3472,3804700.0
2011-05-05 11:30:00,15.11,15.3,15.1,15.22,5014200.0,8.3472,8.4521,8.3416,8.4079,5014200.0
2011-05-05 12:00:00,15.22,15.27,15.2,15.24,2572300.0,8.4079,8.4356,8.3969,8.419,2572300.0
2011-05-05 12:30:00,15.23,15.27,15.18,15.23,3467000.0,8.4135,8.4356,8.3858,8.4135,3467000.0
2011-05-05 13:00:00,15.22,15.27,15.21,15.25,2071400.0,8.4079,8.4356,8.4024,8.4245,2071400.0
2011-05-05 13:30:00,15.26,15.26,15.18,15.25,2582400.0,8.43,8.43,8.3858,8.4245,2582400.0
2011-05-05 14:00:00,15.25,15.28,15.16,15.26,3146800.0,8.4245,8.4411,8.3748,8.43,3146800.0
2011-05-05 14:30:00,15.26,15.3,15.19,15.19,3969100.0,8.43,8.4521,8.3914,8.3914,3969100.0
2011-05-05 15:00:00,15.2,15.2,14.97,15.0,8309000.0,8.3969,8.3969,8.2698,8.2864,8309000.0
2011-05-05 15:30:00,15.0,15.1,14.99,15.08,7535900.0,8.2864,8.3416,8.2809,8.3306,7535900.0
2011-05-06 09:30:00,15.26,15.32,15.1,15.14,8559500.0,8.43,8.4632,8.3416,8.3637,8559500.0
2011-05-06 10:00:00,15.14,15.21,15.09,15.19,4668900.0,8.3637,8.4024,8.3361,8.3914,4668900.0
2011-05-06 10:30:00,15.19,15.26,15.16,15.26,4763300.0,8.3914,8.43,8.3748,8.43,4763300.0
2011-05-06 11:00:00,15.26,15.37,15.26,15.33,6697100.0,8.43,8.4908,8.43,8.4687,6697100.0
2011-05-06 11:30:00,15.32,15.35,15.28,15.31,3090300.0,8.4632,8.4798,8.4411,8.4577,3090300.0
2011-05-06 12:00:00,15.31,15.32,15.2,15.21,4356300.0,8.4577,8.4632,8.3969,8.4024,4356300.0
2011-05-06 12:30:00,15.2,15.24,15.12,15.19,3276200.0,8.3969,8.419,8.3527,8.3914,3276200.0
2011-05-06 13:00:00,15.2,15.23,15.11,15.18,3925600.0,8.3969,8.4135,8.3472,8.3858,3925600.0
2011-05-06 13:30:00,15.18,15.2,15.13,15.16,2177800.0,8.3858,8.3969,8.3582,8.3748,2177800.0
2011-05-06 14:00:00,15.16,15.24,15.12,15.14,2665600.0,8.3748,8.419,8.3527,8.3637,2665600.0
2011-05-06 14:30:00,15.15,15.16,15.08,15.13,3120700.0,8.3693,8.3748,8.3306,8.3582,3120700.0
2011-05-06 15:00:00,15.13,15.16,15.09,15.11,3121600.0,8.3582,8.3748,8.3361,8.3472,3121600.0
2011-05-06 15:30:00,15.12,15.15,15.08,15.1,5805000.0,8.3527,8.3693,8.3306,8.3416,5805000.0
2011-05-09 09:30:00,15.13,15.2,15.03,15.05,6006900.0,8.3582,8.3969,8.303,8.314,6006900.0
2011-05-09 10:00:00,15.05,15.13,15.02,15.05,3884100.0,8.314,8.3582,8.2975,8.314,3884100.0
2011-05-09 10:30:00,15.06,15.09,15.03,15.05,3075100.0,8.3195,8.3361,8.303,8.314,3075100.0
2011-05-09 11:00:00,15.06,15.08,15.05,15.08,1721200.0,8.3195,8.3306,8.314,8.3306,1721200.0
2011-05-09 11:30:00,15.08,15.11,15.07,15.1,2011000.0,8.3306,8.3472,8.3251,8.3416,2011000.0
2011-05-09 12:00:00,15.1,15.14,15.08,15.11,2091100.0,8.3416,8.3637,8.3306,8.3472,2091100.0
2011-05-09 12:30:00,15.11,15.13,15.07,15.09,1583300.0,8.3472,8.3582,8.3251,8.3361,1583300.0
2011-05-09 13:00:00,15.08,15.1,15.06,15.07,701900.0,8.3306,8.3416,8.3195,8.3251,701900.0
2011-05-09 13:30:00,15.07,15.11,15.06,15.09,1254600.0,8.3251,8.3472,8.3195,8.3361,1254600.0
2011-05-09 14:00:00,15.09,15.1,15.05,15.06,2191900.0,8.3361,8.3416,8.314,8.3195,2191900.0
2011-05-09 14:30:00,15.06,15.08,15.03,15.06,2173100.0,8.3195,8.3306,8.303,8.3195,2173100.0
2011-05-09 15:00:00,15.05,15.07,15.05,15.06,942400.0,8.314,8.3251,8.314,8.3195,942400.0
2011-05-09 15:30:00,15.06,15.1,15.05,15.07,3596200.0,8.3195,8.3416,8.314,8.3251,3596200.0
2011-05-10 09:30:00,15.13,15.18,15.1,15.12,3949800.0,8.3582,8.3858,8.3416,8.3527,3949800.0
2011-05-10 10:00:00,15.13,15.15,15.08,15.13,4736200.0,8.3582,8.3693,8.3306,8.3582,4736200.0
2011-05-10 10:30:00,15.13,15.14,15.1,15.11,1761100.0,8.3582,8.3637,8.3416,8.3472,1761100.0
2011-05-10 11:00:00,15.12,15.12,15.09,15.11,1886900.0,8.3527,8.3527,8.3361,8.3472,1886900.0
2011-05-10 11:30:00,15.11,15.12,15.1,15.1,1231100.0,8.3472,8.3527,8.3416,8.3416,1231100.0
2011-05-10 12:00:00,15.1,15.12,15.1,15.12,1000200.0,8.3416,8.3527,8.3416,8.3527,1000200.0
2011-05-10 12:30:00,15.12,15.13,15.1,15.12,1962400.0,8.3527,8.3582,8.3416,8.3527,1962400.0
2011-05-10 13:00:00,15.12,15.14,15.09,15.13,2174100.0,8.3527,8.3637,8.3361,8.3582,2174100.0
2011-05-10 13:30:00,15.13,15.14,15.11,15.11,1374100.0,8.3582,8.3637,8.3472,8.3472,1374100.0
2011-05-10 14:00:00,15.12,15.13,15.11,15.12,700200.0,8.3527,8.3582,8.3472,8.3527,700200.0
2011-05-10 14:30:00,15.12,15.15,15.1,15.15,2451800.0,8.3527,8.3693,8.3416,8.3693,2451800.0
2011-05-10 15:00:00,15.15,15.2,15.14,15.17,4645900.0,8.3693,8.3969,8.3637,8.3803,4645900.0
2011-05-10 15:30:00,15.18,15.18,15.11,15.15,5087900.0,8.3858,8.3858,8.3472,8.3693,5087900.0
2011-05-11 09:30:00,15.11,15.35,15.1,15.3,8881500.0,8.3472,8.4798,8.3416,8.4521,8881500.0
2011-05-11 10:00:00,15.3,15.34,15.25,15.27,5730100.0,8.4521,8.4742,8.4245,8.4356,5730100.0
2011-05-11 10:30:00,15.28,15.28,15.22,15.25,3492800.0,8.4411,8.4411,8.4079,8.4245,3492800.0
2011-05-11 11:00:00,15.26,15.28,15.22,15.27,3111500.0,8.43,8.4411,8.4079,8.4356,3111500.0
2011-05-11 11:30:00,15.27,15.28,15.16,15.19,3992300.0,8.4356,8.4411,8.3748,8.3914,3992300.0
2011-05-11 12:00:00,15.2,15.21,15.1,15.16,4906900.0,8.3969,8.4024,8.3416,8.3748,4906900.0
2011-05-11 12:30:00,15.16,15.18,15.13,15.15,3432900.0,8.3748,8.3858,8.3582,8.3693,3432900.0
2011-05-11 13:00:00,15.15,15.16,15.1,15.13,2692100.0,8.3693,8.3748,8.3416,8.3582,2692100.0
2011-05-11 13:30:00,15.13,15.13,15.06,15.07,3734200.0,8.3582,8.3582,8.3195,8.3251,3734200.0
2011-05-11 14:00:00,15.07,15.11,15.06,15.08,2231500.0,8.3251,8.3472,8.3195,8.3306,2231500.0
2011-05-11 14:30:00,15.08,15.16,15.07,15.12,2832900.0,8.3306,8.3748,8.3251,8.3527,2832900.0
2011-05-11 15:00:00,15.12,15.18,15.1,15.16,2423300.0,8.3527,8.3858,8.3416,8.3748,2423300.0
2011-05-11 15:30:00,15.15,15.17,15.08,15.14,4952500.0,8.3693,8.3803,8.3306,8.3637,4952500.0
2011-05-12 09:30:00,15.14,15.25,15.12,15.2,6118100.0,8.3637,8.4245,8.3527,8.3969,6118100.0
2011-05-12 10:00:00,15.2,15.34,15.15,15.27,7864900.0,8.3969,8.4742,8.3693,8.4356,7864900.0
2011-05-12 10:30:00,15.28,15.28,15.2,15.22,4961200.0,8.4411,8.4411,8.3969,8.4079,4961200.0
2011-05-12 11:00:00,15.21,15.3,15.2,15.3,3742100.0,8.4024,8.4521,8.3969,8.4521,3742100.0
2011-05-12 11:30:00,15.3,15.31,15.23,15.23,2754700.0,8.4521,8.4577,8.4135,8.4135,2754700.0
2011-05-12 12:00:00,15.24,15.24,15.21,15.23,2328000.0,8.419,8.419,8.4024,8.4135,2328000.0
2011-05-12 12:30:00,15.23,15.26,15.19,15.25,2424500.0,8.4135,8.43,8.3914,8.4245,2424500.0
2011-05-12 13:00:00,15.25,15.3,15.24,15.26,2854600.0,8.4245,8.4521,8.419,8.43,2854600.0
2011-05-12 13:30:00,15.26,15.29,15.23,15.28,2283600.0,8.43,8.4466,8.4135,8.4411,2283600.0
2011-05-12 14:00:00,15.28,15.3,15.26,15.28,1826200.0,8.4411,8.4521,8.43,8.4411,1826200.0
2011-05-12 14:30:00,15.28,15.3,15.24,15.27,2365500.0,8.4411,8.4521,8.419,8.4356,2365500.0
2011-05-12 15:00:00,15.28,15.3,15.23,15.23,2688400.0,8.4411,8.4521,8.4135,8.4135,2688400.0
2011-05-12 15:30:00,15.24,15.28,15.23,15.26,4731300.0,8.419,8.4411,8.4135,8.43,4731300.0
2011-05-13 09:30:00,15.21,15.3,15.15,15.19,5716900.0,8.4024,8.4521,8.3693,8.3914,5716900.0
2011-05-13 10:00:00,15.2,15.23,15.15,15.17,4810000.0,8.3969,8.4135,8.3693,8.3803,4810000.0
2011-05-13 10:30:00,15.17,15.2,15.15,15.16,3705300.0,8.3803,8.3969,8.3693,8.3748,3705300.0
2011-05-13 11:00:00,15.16,15.16,15.1,15.1,4308100.0,8.3748,8.3748,8.3416,8.3416,4308100.0
2011-05-13 11:30:00,15.1,15.13,15.1,15.1,1874600.0,8.3416,8.3582,8.3416,8.3416,1874600.0
2011-05-13 12:00:00,15.1,15.11,15.03,15.08,5251900.0,8.3416,8.3472,8.303,8.3306,5251900.0
2011-05-13 12:30:00,15.08,15.14,15.06,15.12,3149200.0,8.3306,8.3637,8.3195,8.3527,3149200.0
2011-05-13 13:00:00,15.12,15.13,15.08,15.09,1465500.0,8.3527,8.3582,8.3306,8.3361,1465500.0
2011-05-13 13:30:00,15.1,15.12,15.06,15.07,1709600.0,8.3416,8.3527,8.3195,8.3251,1709600.0
2011-05-13 14:00:00,15.07,15.13,15.06,15.12,1744100.0,8.3251,8.3582,8.3195,8.3527,1744100.0
2011-05-13 14:30:00,15.12,15.12,15.09,15.11,1234900.0,8.3527,8.3527,8.3361,8.3472,1234900.0
2011-05-13 15:00:00,15.11,15.11,15.06,15.06,1720700.0,8.3472,8.3472,8.3195,8.3195,1720700.0
2011-05-13 15:30:00,15.06,15.11,15.06,15.07,4550200.0,8.3195,8.3472,8.3195,8.3251,4550200.0
2011-05-16 09:30:00,15.21,15.29,15.13,15.17,8194000.0,8.4024,8.4466,8.3582,8.3803,8194000.0
2011-05-16 10:00:00,15.18,15.25,15.16,15.25,4524600.0,8.3858,8.4245,8.3748,8.4245,4524600.0
2011-05-16 10:30:00,15.25,15.32,15.22,15.24,6662100.0,8.4245,8.4632,8.4079,8.419,6662100.0
2011-05-16 11:00:00,15.24,15.29,15.22,15.27,3756600.0,8.419,8.4466,8.4079,8.4356,3756600.0
2011-05-16 11:30:00,15.28,15.32,15.24,15.28,3117000.0,8.4411,8.4632,8.419,8.4411,3117000.0
2011-05-16 12:00:00,15.28,15.29,15.23,15.26,1216500.0,8.4411,8.4466,8.4135,8.43,1216500.0
2011-05-16 12:30:00,15.26,15.27,15.2,15.2,2501800.0,8.43,8.4356,8.3969,8.3969,2501800.0
2011-05-16 13:00:00,15.2,15.22,15.18,15.21,1727600.0,8.3969,8.4079,8.3858,8.4024,1727600.0
2011-05-16 13:30:00,15.21,15.25,15.21,15.21,2029100.0,8.4024,8.4245,8.4024,8.4024,2029100.0
2011-05-16 14:00:00,15.21,15.23,15.15,15.17,2313800.0,8.4024,8.4135,8.3693,8.3803,2313800.0
2011-05-16 14:30:00,15.18,15.2,15.15,15.17,2726700.0,8.3858,8.3969,8.3693,8.3803,2726700.0
2011-05-16 15:00:00,15.17,15.2,15.17,15.18,3263900.0,8.3803,8.3969,8.3803,8.3858,3263900.0
2011-05-16 15:30:00,15.17,15.19,15.1,15.13,6299200.0,8.3803,8.3914,8.3416,8.3582,6299200.0
2011-05-17 09:30:00,15.06,15.18,15.02,15.16,7239100.0,8.3195,8.3858,8.2975,8.3748,7239100.0
2011-05-17 10:00:00,15.16,15.17,15.09,15.16,4691900.0,8.3748,8.3803,8.3361,8.3748,4691900.0
2011-05-17 10:30:00,15.16,15.17,15.02,15.03,5250400.0,8.3748,8.3803,8.2975,8.303,5250400.0
2011-05-17 11:00:00,15.04,15.06,14.93,14.96,6672400.0,8.3085,8.3195,8.2477,8.2643,6672400.0
2011-05-17 11:30:00,14.95,14.97,14.86,14.89,6422400.0,8.2588,8.2698,8.2091,8.2256,6422400.0
2011-05-17 12:00:00,14.89,14.91,14.87,14.9,3924700.0,8.2256,8.2367,8.2146,8.2312,3924700.0
2011-05-17 12:30:00,14.9,14.93,14.83,14.86,4630300.0,8.2312,8.2477,8.1925,8.2091,4630300.0
2011-05-17 13:00:00,14.86,14.91,14.82,14.89,2761600.0,8.2091,8.2367,8.187,8.2256,2761600.0
2011-05-17 13:30:00,14.9,14.92,14.85,14.87,2784600.0,8.2312,8.2422,8.2035,8.2146,2784600.0
2011-05-17 14:00:00,14.87,14.91,14.82,14.85,4349100.0,8.2146,8.2367,8.187,8.2035,4349100.0
2011-05-17 14:30:00,14.84,14.91,14.83,14.9,2798500.0,8.198,8.2367,8.1925,8.2312,2798500.0
2011-05-17 15:00:00,14.9,14.94,14.88,14.9,3803600.0,8.2312,8.2533,8.2201,8.2312,3803600.0
2011-05-17 15:30:00,14.9,14.97,14.89,14.96,7435700.0,8.2312,8.2698,8.2256,8.2643,7435700.0
2011-05-18 09:30:00,15.01,15.01,14.87,14.99,4370900.0,8.2919,8.2919,8.2146,8.2809,4370900.0
2011-05-18 10:00:00,14.99,15.09,14.96,15.08,4208900.0,8.2809,8.3361,8.2643,8.3306,4208900.0
2011-05-18 10:30:00,15.09,15.11,15.06,15.09,3711400.0,8.3361,8.3472,8.3195,8.3361,3711400.0
2011-05-18 11:00:00,15.09,15.1,15.05,15.05,1847300.0,8.3361,8.3416,8.314,8.314,1847300.0
2011-05-18 11:30:00,15.06,15.07,15.05,15.06,1338500.0,8.3195,8.3251,8.314,8.3195,1338500.0
2011-05-18 12:00:00,15.07,15.1,15.06,15.1,1624700.0,8.3251,8.3416,8.3195,8.3416,1624700.0
2011-05-18 12:30:00,15.09,15.1,15.08,15.09,1568400.0,8.3361,8.3416,8.3306,8.3361,1568400.0
2011-05-18 13:00:00,15.09,15.14,15.07,15.08,2745900.0,8.3361,8.3637,8.3251,8.3306,2745900.0
2011-05-18 13:30:00,15.08,15.09,15.07,15.07,853900.0,8.3306,8.3361,8.3251,8.3251,853900.0
2011-05-18 14:00:00,15.07,15.15,15.07,15.1,4775900.0,8.3251,8.3693,8.3251,8.3416,4775900.0
2011-05-18 14:30:00,15.11,15.14,15.1,15.12,2552500.0,8.3472,8.3637,8.3416,8.3527,2552500.0
2011-05-18 15:00:00,15.11,15.16,15.11,15.14,2703600.0,8.3472,8.3748,8.3472,8.3637,2703600.0
2011-05-18 15:30:00,15.14,15.15,15.1,15.12,6636700.0,8.3637,8.3693,8.3416,8.3527,6636700.0
2011-05-19 09:30:00,15.09,15.17,15.05,15.13,5669800.0,8.3361,8.3803,8.314,8.3582,5669800.0
2011-05-19 10:00:00,15.12,15.14,15.06,15.14,4656300.0,8.3527,8.3637,8.3195,8.3637,4656300.0
2011-05-19 10:30:00,15.13,15.14,15.01,15.06,4003500.0,8.3582,8.3637,8.2919,8.3195,4003500.0
2011-05-19 11:00:00,15.06,15.1,15.03,15.08,1962700.0,8.3195,8.3416,8.303,8.3306,1962700.0
2011-05-19 11:30:00,15.08,15.11,15.07,15.09,1545400.0,8.3306,8.3472,8.3251,8.3361,1545400.0
2011-05-19 12:00:00,15.09,15.14,15.08,15.13,1032800.0,8.3361,8.3637,8.3306,8.3582,1032800.0
2011-05-19 12:30:00,15.13,15.14,15.08,15.1,2263700.0,8.3582,8.3637,8.3306,8.3416,2263700.0
2011-05-19 13:00:00,15.1,15.12,15.08,15.12,1214300.0,8.3416,8.3527,8.3306,8.3527,1214300.0
2011-05-19 13:30:00,15.12,15.13,15.08,15.11,2834000.0,8.3527,8.3582,8.3306,8.3472,2834000.0
2011-05-19 14:00:00,15.1,15.13,15.08,15.12,2496700.0,8.3416,8.3582,8.3306,8.3527,2496700.0
2011-05-19 14:30:00,15.11,15.14,15.09,15.13,1709400.0,8.3472,8.3637,8.3361,8.3582,1709400.0
2011-05-19 15:00:00,15.12,15.13,15.1,15.11,2097200.0,8.3527,8.3582,8.3416,8.3472,2097200.0
2011-05-19 15:30:00,15.11,15.13,15.08,15.12,5015300.0,8.3472,8.3582,8.3306,8.3527,5015300.0
2011-05-20 09:30:00,15.05,15.11,15.0,15.03,5306300.0,8.314,8.3472,8.2864,8.303,5306300.0
2011-05-20 10:00:00,15.03,15.08,15.0,15.05,5629800.0,8.303,8.3306,8.2864,8.314,5629800.0
2011-05-20 10:30:00,15.04,15.05,14.97,15.03,3993800.0,8.3085,8.314,8.2698,8.303,3993800.0
2011-05-20 11:00:00,15.03,15.04,15.01,15.02,1265400.0,8.303,8.3085,8.2919,8.2975,1265400.0
2011-05-20 11:30:00,15.02,15.05,14.99,15.0,1584000.0,8.2975,8.314,8.2809,8.2864,1584000.0
2011-05-20 12:00:00,15.0,15.05,14.97,15.04,1977500.0,8.2864,8.314,8.2698,8.3085,1977500.0
2011-05-20 12:30:00,15.04,15.05,15.01,15.02,1160200.0,8.3085,8.314,8.2919,8.2975,1160200.0
2011-05-20 13:00:00,15.02,15.03,15.0,15.0,1608600.0,8.2975,8.303,8.2864,8.2864,1608600.0
2011-05-20 13:30:00,15.01,15.04,15.0,15.03,1262200.0,8.2919,8.3085,8.2864,8.303,1262200.0
2011-05-20 14:00:00,15.03,15.04,15.0,15.02,1406000.0,8.303,8.3085,8.2864,8.2975,1406000.0
2011-05-20 14:30:00,15.03,15.03,14.98,14.99,1467900.0,8.303,8.303,8.2754,8.2809,1467900.0
2011-05-20 15:00:00,14.98,15.01,14.97,15.0,3324700.0,8.2754,8.2919,8.2698,8.2864,3324700.0
2011-05-20 15:30:00,15.0,15.01,14.96,14.99,6438700.0,8.2864,8.2919,8.2643,8.2809,6438700.0
2011-05-23 09:30:00,14.71,14.93,14.65,14.91,7778100.0,8.1262,8.2477,8.0931,8.2367,7778100.0
2011-05-23 10:00:00,14.92,14.92,14.83,14.83,2940200.0,8.2422,8.2422,8.1925,8.1925,2940200.0
2011-05-23 10:30:00,14.84,14.87,14.78,14.78,3087300.0,8.198,8.2146,8.1649,8.1649,3087300.0
2011-05-23 11:00:00,14.78,14.82,14.76,14.78,2335800.0,8.1649,8.187,8.1538,8.1649,2335800.0
2011-05-23 11:30:00,14.79,14.79,14.74,14.76,2960000.0,8.1704,8.1704,8.1428,8.1538,2960000.0
2011-05-23 12:00:00,14.75,14.76,14.68,14.74,4887100.0,8.1483,8.1538,8.1096,8.1428,4887100.0
2011-05-23 12:30:00,14.73,14.75,14.71,14.74,2441700.0,8.1372,8.1483,8.1262,8.1428,2441700.0
2011-05-23 13:00:00,14.74,14.75,14.7,14.7,1617300.0,8.1428,8.1483,8.1207,8.1207,1617300.0
2011-05-23 13:30:00,14.71,14.77,14.7,14.75,1872800.0,8.1262,8.1593,8.1207,8.1483,1872800.0
2011-05-23 14:00:00,14.76,14.8,14.74,14.78,2436300.0,8.1538,8.1759,8.1428,8.1649,2436300.0
2011-05-23 14:30:00,14.78,14.84,14.77,14.83,3032000.0,8.1649,8.198,8.1593,8.1925,3032000.0
2011-05-23 15:00:00,14.84,14.85,14.79,14.8,3043300.0,8.198,8.2035,8.1704,8.1759,3043300.0
2011-05-23 15:30:00,14.79,14.81,14.76,14.79,6905300.0,8.1704,8.1814,8.1538,8.1704,6905300.0
2011-05-24 09:30:00,14.84,14.85,14.75,14.76,4892900.0,8.198,8.2035,8.1483,8.1538,4892900.0
2011-05-24 10:00:00,14.77,14.8,14.7,14.71,5263700.0,8.1593,8.1759,8.1207,8.1262,5263700.0
2011-05-24 10:30:00,14.71,14.74,14.64,14.64,4175500.0,8.1262,8.1428,8.0875,8.0875,4175500.0
2011-05-24 11:00:00,14.64,14.69,14.62,14.62,3517200.0,8.0875,8.1152,8.0765,8.0765,3517200.0
2011-05-24 11:30:00,14.62,14.67,14.56,14.6,4913400.0,8.0765,8.1041,8.0433,8.0654,4913400.0
2011-05-24 12:00:00,14.6,14.62,14.57,14.61,1815700.0,8.0654,8.0765,8.0489,8.071,1815700.0
2011-05-24 12:30:00,14.62,14.65,14.59,14.64,1677100.0,8.0765,8.0931,8.0599,8.0875,1677100.0
2011-05-24 13:00:00,14.64,14.66,14.6,14.62,2034800.0,8.0875,8.0986,8.0654,8.0765,2034800.0
2011-05-24 13:30:00,14.63,14.63,14.58,14.62,1442600.0,8.082,8.082,8.0544,8.0765,1442600.0
2011-05-24 14:00:00,14.62,14.7,14.6,14.7,2537000.0,8.0765,8.1207,8.0654,8.1207,2537000.0
2011-05-24 14:30:00,14.69,14.7,14.66,14.67,1679200.0,8.1152,8.1207,8.0986,8.1041,1679200.0
2011-05-24 15:00:00,14.67,14.7,14.66,14.7,2335300.0,8.1041,8.1207,8.0986,8.1207,2335300.0
2011-05-24 15:30:00,14.7,14.72,14.61,14.65,8768000.0,8.1207,8.1317,8.071,8.0931,8768000.0
2011-05-25 09:30:00,14.54,14.61,14.39,14.55,8820100.0,8.0323,8.071,7.9494,8.0378,8820100.0
2011-05-25 10:00:00,14.55,14.59,14.42,14.45,8411600.0,8.0378,8.0599,7.966,7.9826,8411600.0
2011-05-25 10:30:00,14.45,14.47,14.37,14.41,15493900.0,7.9826,7.9936,7.9384,7.9605,15493900.0
2011-05-25 11:00:00,14.42,14.44,14.35,14.43,6203200.0,7.966,7.977,7.9273,7.9715,6203200.0
2011-05-25 11:30:00,14.43,14.45,14.38,14.39,6105400.0,7.9715,7.9826,7.9439,7.9494,6105400.0
2011-05-25 12:00:00,14.38,14.44,14.35,14.38,7761300.0,7.9439,7.977,7.9273,7.9439,7761300.0
2011-05-25 12:30:00,14.38,14.44,14.37,14.43,2990900.0,7.9439,7.977,7.9384,7.9715,2990900.0
2011-05-25 13:00:00,14.44,14.5,14.43,14.46,3080500.0,7.977,8.0102,7.9715,7.9881,3080500.0
2011-05-25 13:30:00,14.46,14.55,14.46,14.54,2902800.0,7.9881,8.0378,7.9881,8.0323,2902800.0
2011-05-25 14:00:00,14.54,14.62,14.53,14.62,7050100.0,8.0323,8.0765,8.0268,8.0765,7050100.0
2011-05-25 14:30:00,14.62,14.62,14.57,14.59,3884200.0,8.0765,8.0765,8.0489,8.0599,3884200.0
2011-05-25 15:00:00,14.6,14.66,14.58,14.63,5118400.0,8.0654,8.0986,8.0544,8.082,5118400.0
2011-05-25 15:30:00,14.62,14.63,14.55,14.58,9618000.0,8.0765,8.082,8.0378,8.0544,9618000.0
2011-05-26 09:30:00,14.52,14.6,14.4,14.48,5829000.0,8.0212,8.0654,7.9549,7.9991,5829000.0
2011-05-26 10:00:00,14.48,14.5,14.44,14.46,3512000.0,7.9991,8.0102,7.977,7.9881,3512000.0
2011-05-26 10:30:00,14.46,14.48,14.41,14.42,2843700.0,7.9881,7.9991,7.9605,7.966,2843700.0
2011-05-26 11:00:00,14.41,14.45,14.4,14.44,2702900.0,7.9605,7.9826,7.9549,7.977,2702900.0
2011-05-26 11:30:00,14.45,14.47,14.43,14.45,2291600.0,7.9826,7.9936,7.9715,7.9826,2291600.0
2011-05-26 12:00:00,14.45,14.45,14.44,14.45,1303900.0,7.9826,7.9826,7.977,7.9826,1303900.0
2011-05-26 12:30:00,14.45,14.48,14.43,14.48,2350200.0,7.9826,7.9991,7.9715,7.9991,2350200.0
2011-05-26 13:00:00,14.47,14.58,14.47,14.58,3807100.0,7.9936,8.0544,7.9936,8.0544,3807100.0
2011-05-26 13:30:00,14.57,14.58,14.52,14.53,1550000.0,8.0489,8.0544,8.0212,8.0268,1550000.0
2011-05-26 14:00:00,14.53,14.56,14.52,14.56,1886200.0,8.0268,8.0433,8.0212,8.0433,1886200.0
2011-05-26 14:30:00,14.56,14.57,14.53,14.54,1926400.0,8.0433,8.0489,8.0268,8.0323,1926400.0
2011-05-26 15:00:00,14.54,14.58,14.51,14.58,2675400.0,8.0323,8.0544,8.0157,8.0544,2675400.0
2011-05-26 15:30:00,14.58,14.58,14.53,14.56,6522700.0,8.0544,8.0544,8.0268,8.0433,6522700.0
2011-05-27 09:30:00,14.55,14.58,14.5,14.52,4705200.0,8.0378,8.0544,8.0102,8.0212,4705200.0
2011-05-27 10:00:00,14.51,14.55,14.46,14.53,3992300.0,8.0157,8.0378,7.9881,8.0268,3992300.0
2011-05-27 10:30:00,14.52,14.61,14.5,14.59,2943100.0,8.0212,8.071,8.0102,8.0599,2943100.0
2011-05-27 11:00:00,14.58,14.64,14.58,14.62,2551100.0,8.0544,8.0875,8.0544,8.0765,2551100.0
2011-05-27 11:30:00,14.63,14.63,14.58,14.59,2022200.0,8.082,8.082,8.0544,8.0599,2022200.0
2011-05-27 12:00:00,14.59,14.6,14.55,14.59,1860000.0,8.0599,8.0654,8.0378,8.0599,1860000.0
2011-05-27 12:30:00,14.6,14.62,14.56,14.56,1346000.0,8.0654,8.0765,8.0433,8.0433,1346000.0
2011-05-27 13:00:00,14.57,14.6,14.56,14.58,1759700.0,8.0489,8.0654,8.0433,8.0544,1759700.0
2011-05-27 13:30:00,14.58,14.6,14.57,14.59,1254800.0,8.0544,8.0654,8.0489,8.0599,1254800.0
2011-05-27 14:00:00,14.59,14.6,14.57,14.58,1405600.0,8.0599,8.0654,8.0489,8.0544,1405600.0
2011-05-27 14:30:00,14.57,14.58,14.55,14.56,1679800.0,8.0489,8.0544,8.0378,8.0433,1679800.0
2011-05-27 15:00:00,14.57,14.6,14.55,14.59,2692600.0,8.0489,8.0654,8.0378,8.0599,2692600.0
2011-05-27 15:30:00,14.59,14.61,14.57,14.59,4674800.0,8.0599,8.071,8.0489,8.0599,4674800.0
2011-05-31 09:30:00,14.75,14.79,14.65,14.67,4983800.0,8.1483,8.1704,8.0931,8.1041,4983800.0
2011-05-31 10:00:00,14.67,14.71,14.64,14.7,3619200.0,8.1041,8.1262,8.0875,8.1207,3619200.0
2011-05-31 10:30:00,14.7,14.71,14.67,14.7,2070500.0,8.1207,8.1262,8.1041,8.1207,2070500.0
2011-05-31 11:00:00,14.69,14.75,14.69,14.75,4293100.0,8.1152,8.1483,8.1152,8.1483,4293100.0
2011-05-31 11:30:00,14.74,14.75,14.73,14.73,2081300.0,8.1428,8.1483,8.1372,8.1372,2081300.0
2011-05-31 12:00:00,14.73,14.75,14.7,14.71,3181100.0,8.1372,8.1483,8.1207,8.1262,3181100.0
2011-05-31 12:30:00,14.71,14.76,14.7,14.74,2548400.0,8.1262,8.1538,8.1207,8.1428,2548400.0
2011-05-31 13:00:00,14.74,14.76,14.73,14.73,1316100.0,8.1428,8.1538,8.1372,8.1372,1316100.0
2011-05-31 13:30:00,14.73,14.79,14.73,14.78,1622000.0,8.1372,8.1704,8.1372,8.1649,1622000.0
2011-05-31 14:00:00,14.78,14.84,14.77,14.81,2605100.0,8.1649,8.198,8.1593,8.1814,2605100.0
2011-05-31 14:30:00,14.82,14.83,14.79,14.83,2529000.0,8.187,8.1925,8.1704,8.1925,2529000.0
2011-05-31 15:00:00,14.82,14.84,14.8,14.84,3644500.0,8.187,8.198,8.1759,8.198,3644500.0
2011-05-31 15:30:00,14.84,14.91,14.83,14.91,11446900.0,8.198,8.2367,8.1925,8.2367,11446900.0
2011-06-01 09:30:00,14.78,14.9,14.76,14.82,5463400.0,8.1649,8.2312,8.1538,8.187,5463400.0
2011-06-01 10:00:00,14.82,14.83,14.62,14.67,10528300.0,8.187,8.1925,8.0765,8.1041,10528300.0
2011-06-01 10:30:00,14.67,14.71,14.57,14.63,6763900.0,8.1041,8.1262,8.0489,8.082,6763900.0
2011-06-01 11:00:00,14.62,14.66,14.6,14.64,3711300.0,8.0765,8.0986,8.0654,8.0875,3711300.0
2011-06-01 11:30:00,14.64,14.65,14.6,14.61,2732800.0,8.0875,8.0931,8.0654,8.071,2732800.0
2011-06-01 12:00:00,14.61,14.65,14.4,14.41,10521400.0,8.071,8.0931,7.9549,7.9605,10521400.0
2011-06-01 12:30:00,14.42,14.5,14.41,14.45,4406700.0,7.966,8.0102,7.9605,7.9826,4406700.0
2011-06-01 13:00:00,14.44,14.48,14.4,14.4,3776600.0,7.977,7.9991,7.9549,7.9549,3776600.0
2011-06-01 13:30:00,14.41,14.42,14.37,14.4,3828700.0,7.9605,7.966,7.9384,7.9549,3828700.0
2011-06-01 14:00:00,14.41,14.41,14.28,14.31,6925500.0,7.9605,7.9605,7.8887,7.9052,6925500.0
2011-06-01 14:30:00,14.31,14.35,14.29,14.34,4702200.0,7.9052,7.9273,7.8942,7.9218,4702200.0
2011-06-01 15:00:00,14.34,14.35,14.26,14.29,6655200.0,7.9218,7.9273,7.8776,7.8942,6655200.0
2011-06-01 15:30:00,14.29,14.32,14.2,14.24,14864000.0,7.8942,7.9108,7.8445,7.8666,14864000.0
2011-06-02 09:30:00,14.26,14.34,14.2,14.29,7975400.0,7.8776,7.9218,7.8445,7.8942,7975400.0
2011-06-02 10:00:00,14.29,14.36,14.2,14.28,6926500.0,7.8942,7.9328,7.8445,7.8887,6926500.0
2011-06-02 10:30:00,14.28,14.37,14.26,14.33,4200400.0,7.8887,7.9384,7.8776,7.9163,4200400.0
2011-06-02 11:00:00,14.33,14.34,14.22,14.24,3154500.0,7.9163,7.9218,7.8555,7.8666,3154500.0
2011-06-02 11:30:00,14.23,14.24,14.09,14.18,5366600.0,7.861,7.8666,7.7837,7.8334,5366600.0
2011-06-02 12:00:00,14.18,14.2,14.11,14.16,3177300.0,7.8334,7.8445,7.7947,7.8224,3177300.0
2011-06-02 12:30:00,14.16,14.19,14.12,14.19,2783600.0,7.8224,7.8389,7.8003,7.8389,2783600.0
2011-06-02 13:00:00,14.19,14.21,14.16,14.21,2803900.0,7.8389,7.85,7.8224,7.85,2803900.0
2011-06-02 13:30:00,14.21,14.25,14.18,14.25,2900000.0,7.85,7.8721,7.8334,7.8721,2900000.0
2011-06-02 14:00:00,14.25,14.3,14.22,14.23,2666800.0,7.8721,7.8997,7.8555,7.861,2666800.0
2011-06-02 14:30:00,14.22,14.29,14.22,14.28,2350200.0,7.8555,7.8942,7.8555,7.8887,2350200.0
2011-06-02 15:00:00,14.29,14.29,14.21,14.22,3329400.0,7.8942,7.8942,7.85,7.8555,3329400.0
2011-06-02 15:30:00,14.22,14.24,14.14,14.17,6180600.0,7.8555,7.8666,7.8113,7.8279,6180600.0
2011-06-03 09:30:00,13.88,14.18,13.81,14.1,14238200.0,7.6677,7.8334,7.629,7.7892,14238200.0
2011-06-03 10:00:00,14.1,14.17,14.03,14.17,6509700.0,7.7892,7.8279,7.7505,7.8279,6509700.0
2011-06-03 10:30:00,14.17,14.22,14.12,14.15,4321200.0,7.8279,7.8555,7.8003,7.8168,4321200.0
2011-06-03 11:00:00,14.15,14.16,14.09,14.14,3294800.0,7.8168,7.8224,7.7837,7.8113,3294800.0
2011-06-03 11:30:00,14.15,14.17,14.12,14.15,2049800.0,7.8168,7.8279,7.8003,7.8168,2049800.0
2011-06-03 12:00:00,14.14,14.19,14.13,14.18,1461400.0,7.8113,7.8389,7.8058,7.8334,1461400.0
2011-06-03 12:30:00,14.18,14.19,14.13,14.15,1829000.0,7.8334,7.8389,7.8058,7.8168,1829000.0
2011-06-03 13:00:00,14.15,14.16,14.12,14.14,2093500.0,7.8168,7.8224,7.8003,7.8113,2093500.0
2011-06-03 13:30:00,14.15,14.16,14.07,14.09,1441400.0,7.8168,7.8224,7.7726,7.7837,1441400.0
2011-06-03 14:00:00,14.09,14.11,14.06,14.11,2710700.0,7.7837,7.7947,7.7671,7.7947,2710700.0
2011-06-03 14:30:00,14.11,14.14,14.07,14.07,1560200.0,7.7947,7.8113,7.7726,7.7726,1560200.0
2011-06-03 15:00:00,14.08,14.08,13.99,14.0,3896300.0,7.7782,7.7782,7.7285,7.734,3896300.0
2011-06-03 15:30:00,13.99,14.09,13.99,14.01,7091100.0,7.7285,7.7837,7.7285,7.7395,7091100.0
2011-06-06 09:30:00,13.99,14.12,13.95,13.97,6078900.0,7.7285,7.8003,7.7064,7.7174,6078900.0
2011-06-06 10:00:00,13.96,13.98,13.86,13.95,7478300.0,7.7119,7.7229,7.6566,7.7064,7478300.0
2011-06-06 10:30:00,13.94,13.99,13.89,13.97,3990700.0,7.7008,7.7285,7.6732,7.7174,3990700.0
2011-06-06 11:00:00,13.98,14.06,13.96,14.04,3804000.0,7.7229,7.7671,7.7119,7.7561,3804000.0
2011-06-06 11:30:00,14.04,14.04,13.99,14.0,1568600.0,7.7561,7.7561,7.7285,7.734,1568600.0
2011-06-06 12:00:00,14.0,14.04,13.97,13.98,3255500.0,7.734,7.7561,7.7174,7.7229,3255500.0
2011-06-06 12:30:00,13.98,14.0,13.97,14.0,943100.0,7.7229,7.734,7.7174,7.734,943100.0
2011-06-06 13:00:00,14.0,14.0,13.96,13.98,1743900.0,7.734,7.734,7.7119,7.7229,1743900.0
2011-06-06 13:30:00,13.98,13.98,13.9,13.95,2739100.0,7.7229,7.7229,7.6787,7.7064,2739100.0
2011-06-06 14:00:00,13.96,14.0,13.93,13.97,1753400.0,7.7119,7.734,7.6953,7.7174,1753400.0
2011-06-06 14:30:00,13.98,13.98,13.94,13.95,2027900.0,7.7229,7.7229,7.7008,7.7064,2027900.0
2011-06-06 15:00:00,13.96,13.96,13.86,13.89,6033300.0,7.7119,7.7119,7.6566,7.6732,6033300.0
2011-06-06 15:30:00,13.9,13.96,13.88,13.92,9499500.0,7.6787,7.7119,7.6677,7.6898,9499500.0
2011-06-07 09:30:00,14.17,14.19,13.98,14.03,9849100.0,7.8279,7.8389,7.7229,7.7505,9849100.0
2011-06-07 10:00:00,14.02,14.11,14.02,14.04,5489000.0,7.745,7.7947,7.745,7.7561,5489000.0
2011-06-07 10:30:00,14.04,14.1,14.03,14.04,3953500.0,7.7561,7.7892,7.7505,7.7561,3953500.0
2011-06-07 11:00:00,14.04,14.05,13.98,13.99,4292800.0,7.7561,7.7616,7.7229,7.7285,4292800.0
2011-06-07 11:30:00,13.99,14.0,13.94,14.0,4683300.0,7.7285,7.734,7.7008,7.734,4683300.0
2011-06-07 12:00:00,13.99,14.03,13.98,13.99,3037300.0,7.7285,7.7505,7.7229,7.7285,3037300.0
2011-06-07 12:30:00,13.98,14.05,13.97,13.97,4935900.0,7.7229,7.7616,7.7174,7.7174,4935900.0
2011-06-07 13:00:00,13.97,14.04,13.95,14.0,3239700.0,7.7174,7.7561,7.7064,7.734,3239700.0
2011-06-07 13:30:00,14.01,14.05,14.0,14.03,2224100.0,7.7395,7.7616,7.734,7.7505,2224100.0
2011-06-07 14:00:00,14.04,14.07,14.03,14.04,2470500.0,7.7561,7.7726,7.7505,7.7561,2470500.0
2011-06-07 14:30:00,14.04,14.06,14.0,14.06,3428300.0,7.7561,7.7671,7.734,7.7671,3428300.0
2011-06-07 15:00:00,14.06,14.09,14.01,14.03,7561600.0,7.7671,7.7837,7.7395,7.7505,7561600.0
2011-06-07 15:30:00,14.04,14.05,13.95,13.96,12656200.0,7.7561,7.7616,7.7064,7.7119,12656200.0
2011-06-08 09:30:00,13.97,14.01,13.84,13.87,8456100.0,7.7174,7.7395,7.6456,7.6622,8456100.0
2011-06-08 10:00:00,13.87,13.93,13.85,13.88,4665900.0,7.6622,7.6953,7.6511,7.6677,4665900.0
2011-06-08 10:30:00,13.89,13.95,13.86,13.92,5159600.0,7.6732,7.7064,7.6566,7.6898,5159600.0
2011-06-08 11:00:00,13.91,13.97,13.85,13.85,4549000.0,7.6843,7.7174,7.6511,7.6511,4549000.0
2011-06-08 11:30:00,13.85,13.89,13.83,13.88,3092700.0,7.6511,7.6732,7.6401,7.6677,3092700.0
2011-06-08 12:00:00,13.88,13.88,13.77,13.8,4352300.0,7.6677,7.6677,7.6069,7.6235,4352300.0
2011-06-08 12:30:00,13.8,13.86,13.78,13.85,2994300.0,7.6235,7.6566,7.6124,7.6511,2994300.0
2011-06-08 13:00:00,13.84,13.87,13.84,13.86,2051500.0,7.6456,7.6622,7.6456,7.6566,2051500.0
2011-06-08 13:30:00,13.86,13.86,13.75,13.78,6964300.0,7.6566,7.6566,7.5959,7.6124,6964300.0
2011-06-08 14:00:00,13.77,13.82,13.76,13.78,3417100.0,7.6069,7.6345,7.6014,7.6124,3417100.0
2011-06-08 14:30:00,13.78,13.86,13.77,13.78,4360700.0,7.6124,7.6566,7.6069,7.6124,4360700.0
2011-06-08 15:00:00,13.79,13.79,13.67,13.7,6660000.0,7.618,7.618,7.5517,7.5682,6660000.0
2011-06-08 15:30:00,13.69,13.71,13.65,13.68,15310900.0,7.5627,7.5738,7.5406,7.5572,15310900.0
2011-06-09 09:30:00,13.75,13.76,13.58,13.72,11592900.0,7.5959,7.6014,7.502,7.5793,11592900.0
2011-06-09 10:00:00,13.72,13.78,13.66,13.68,4473500.0,7.5793,7.6124,7.5462,7.5572,4473500.0
2011-06-09 10:30:00,13.69,13.73,13.66,13.71,3966700.0,7.5627,7.5848,7.5462,7.5738,3966700.0
2011-06-09 11:00:00,13.71,13.78,13.71,13.71,2813300.0,7.5738,7.6124,7.5738,7.5738,2813300.0
2011-06-09 11:30:00,13.71,13.76,13.69,13.74,3646500.0,7.5738,7.6014,7.5627,7.5903,3646500.0
2011-06-09 12:00:00,13.74,13.78,13.71,13.74,3238500.0,7.5903,7.6124,7.5738,7.5903,3238500.0
2011-06-09 12:30:00,13.74,13.83,13.73,13.83,2882100.0,7.5903,7.6401,7.5848,7.6401,2882100.0
2011-06-09 13:00:00,13.83,13.84,13.8,13.83,3344800.0,7.6401,7.6456,7.6235,7.6401,3344800.0
2011-06-09 13:30:00,13.82,13.85,13.78,13.84,2637300.0,7.6345,7.6511,7.6124,7.6456,2637300.0
2011-06-09 14:00:00,13.85,13.87,13.84,13.87,2047900.0,7.6511,7.6622,7.6456,7.6622,2047900.0
2011-06-09 14:30:00,13.87,13.87,13.84,13.85,1643700.0,7.6622,7.6622,7.6456,7.6511,1643700.0
2011-06-09 15:00:00,13.85,13.85,13.84,13.84,1622200.0,7.6511,7.6511,7.6456,7.6456,1622200.0
2011-06-09 15:30:00,13.85,13.85,13.75,13.8,7540200.0,7.6511,7.6511,7.5959,7.6235,7540200.0
2011-06-10 09:30:00,13.68,13.74,13.56,13.59,7294300.0,7.5572,7.5903,7.4909,7.5075,7294300.0
2011-06-10 10:00:00,13.59,13.63,13.56,13.57,4846500.0,7.5075,7.5296,7.4909,7.4964,4846500.0
2011-06-10 10:30:00,13.58,13.58,13.46,13.5,8957100.0,7.502,7.502,7.4357,7.4578,8957100.0
2011-06-10 11:00:00,13.5,13.51,13.39,13.41,8688900.0,7.4578,7.4633,7.397,7.408,8688900.0
2011-06-10 11:30:00,13.4,13.43,13.36,13.42,3826300.0,7.4025,7.4191,7.3804,7.4136,3826300.0
2011-06-10 12:00:00,13.42,13.44,13.36,13.43,4816100.0,7.4136,7.4246,7.3804,7.4191,4816100.0
2011-06-10 12:30:00,13.44,13.44,13.35,13.4,4979500.0,7.4246,7.4246,7.3749,7.4025,4979500.0
2011-06-10 13:00:00,13.41,13.41,13.38,13.4,2650900.0,7.408,7.408,7.3915,7.4025,2650900.0
2011-06-10 13:30:00,13.41,13.43,13.33,13.35,4151900.0,7.408,7.4191,7.3639,7.3749,4151900.0
2011-06-10 14:00:00,13.35,13.49,13.35,13.46,5866700.0,7.3749,7.4522,7.3749,7.4357,5866700.0
2011-06-10 14:30:00,13.45,13.55,13.44,13.55,3819100.0,7.4301,7.4854,7.4246,7.4854,3819100.0
2011-06-10 15:00:00,13.54,13.57,13.48,13.5,7525100.0,7.4799,7.4964,7.4467,7.4578,7525100.0
2011-06-10 15:30:00,13.5,13.51,13.35,13.41,17980900.0,7.4578,7.4633,7.3749,7.408,17980900.0
2011-06-13 09:30:00,13.14,13.26,13.07,13.16,11712800.0,7.2589,7.3252,7.2202,7.2699,11712800.0
2011-06-13 10:00:00,13.16,13.22,13.14,13.2,6892500.0,7.2699,7.3031,7.2589,7.292,6892500.0
2011-06-13 10:30:00,13.19,13.2,13.06,13.07,5786200.0,7.2865,7.292,7.2147,7.2202,5786200.0
2011-06-13 11:00:00,13.07,13.09,12.94,13.05,13314800.0,7.2202,7.2313,7.1484,7.2092,13314800.0
2011-06-13 11:30:00,13.05,13.08,12.95,12.97,9643000.0,7.2092,7.2257,7.1539,7.165,9643000.0
2011-06-13 12:00:00,12.97,13.0,12.93,12.93,4764300.0,7.165,7.1815,7.1429,7.1429,4764300.0
2011-06-13 12:30:00,12.93,12.97,12.84,12.87,7208600.0,7.1429,7.165,7.0932,7.1097,7208600.0
2011-06-13 13:00:00,12.87,12.91,12.78,12.88,7920800.0,7.1097,7.1318,7.06,7.1153,7920800.0
2011-06-13 13:30:00,12.88,13.04,12.85,13.04,7367700.0,7.1153,7.2036,7.0987,7.2036,7367700.0
2011-06-13 14:00:00,13.03,13.06,12.99,13.04,5941200.0,7.1981,7.2147,7.176,7.2036,5941200.0
2011-06-13 14:30:00,13.03,13.09,13.0,13.07,4041800.0,7.1981,7.2313,7.1815,7.2202,4041800.0
2011-06-13 15:00:00,13.07,13.15,13.05,13.13,6398200.0,7.2202,7.2644,7.2092,7.2534,6398200.0
2011-06-13 15:30:00,13.14,13.16,13.08,13.14,11200600.0,7.2589,7.2699,7.2257,7.2589,11200600.0
2011-06-14 09:30:00,13.3,13.44,13.25,13.41,10349300.0,7.3473,7.4246,7.3197,7.408,10349300.0
2011-06-14 10:00:00,13.41,13.49,13.4,13.47,4621000.0,7.408,7.4522,7.4025,7.4412,4621000.0
2011-06-14 10:30:00,13.48,13.55,13.47,13.52,5812700.0,7.4467,7.4854,7.4412,7.4688,5812700.0
2011-06-14 11:00:00,13.52,13.55,13.43,13.45,4305000.0,7.4688,7.4854,7.4191,7.4301,4305000.0
2011-06-14 11:30:00,13.45,13.48,13.4,13.46,3209500.0,7.4301,7.4467,7.4025,7.4357,3209500.0
2011-06-14 12:00:00,13.46,13.48,13.41,13.48,2741400.0,7.4357,7.4467,7.408,7.4467,2741400.0
2011-06-14 12:30:00,13.48,13.54,13.46,13.52,2625300.0,7.4467,7.4799,7.4357,7.4688,2625300.0
2011-06-14 13:00:00,13.52,13.54,13.51,13.54,1989900.0,7.4688,7.4799,7.4633,7.4799,1989900.0
2011-06-14 13:30:00,13.54,13.56,13.5,13.54,2982300.0,7.4799,7.4909,7.4578,7.4799,2982300.0
2011-06-14 14:00:00,13.54,13.55,13.49,13.54,1735500.0,7.4799,7.4854,7.4522,7.4799,1735500.0
2011-06-14 14:30:00,13.55,13.55,13.51,13.52,2597700.0,7.4854,7.4854,7.4633,7.4688,2597700.0
2011-06-14 15:00:00,13.52,13.54,13.47,13.48,2914400.0,7.4688,7.4799,7.4412,7.4467,2914400.0
2011-06-14 15:30:00,13.48,13.48,13.42,13.44,8744200.0,7.4467,7.4467,7.4136,7.4246,8744200.0
2011-06-15 09:30:00,13.3,13.36,13.1,13.11,14604200.0,7.3473,7.3804,7.2368,7.2423,14604200.0
2011-06-15 10:00:00,13.12,13.16,13.07,13.14,9173600.0,7.2478,7.2699,7.2202,7.2589,9173600.0
2011-06-15 10:30:00,13.14,13.33,13.14,13.31,7561300.0,7.2589,7.3639,7.2589,7.3528,7561300.0
2011-06-15 11:00:00,13.3,13.34,13.26,13.28,5913200.0,7.3473,7.3694,7.3252,7.3362,5913200.0
2011-06-15 11:30:00,13.29,13.29,13.18,13.21,5280200.0,7.3418,7.3418,7.281,7.2976,5280200.0
2011-06-15 12:00:00,13.21,13.27,13.08,13.13,5161900.0,7.2976,7.3307,7.2257,7.2534,5161900.0
2011-06-15 12:30:00,13.14,13.17,13.09,13.09,2990100.0,7.2589,7.2755,7.2313,7.2313,2990100.0
2011-06-15 13:00:00,13.1,13.16,13.09,13.14,3649500.0,7.2368,7.2699,7.2313,7.2589,3649500.0
2011-06-15 13:30:00,13.14,13.14,13.05,13.09,3963300.0,7.2589,7.2589,7.2092,7.2313,3963300.0
2011-06-15 14:00:00,13.08,13.16,13.08,13.09,4004400.0,7.2257,7.2699,7.2257,7.2313,4004400.0
2011-06-15 14:30:00,13.09,13.15,13.07,13.1,4990400.0,7.2313,7.2644,7.2202,7.2368,4990400.0
2011-06-15 15:00:00,13.1,13.15,13.07,13.14,4297400.0,7.2368,7.2644,7.2202,7.2589,4297400.0
2011-06-15 15:30:00,13.15,13.19,13.11,13.15,7706800.0,7.2644,7.2865,7.2423,7.2644,7706800.0
2011-06-16 09:30:00,13.04,13.14,13.03,13.08,6187600.0,7.2036,7.2589,7.1981,7.2257,6187600.0
2011-06-16 10:00:00,13.08,13.17,13.01,13.16,7809000.0,7.2257,7.2755,7.1871,7.2699,7809000.0
2011-06-16 10:30:00,13.15,13.18,13.11,13.13,5340800.0,7.2644,7.281,7.2423,7.2534,5340800.0
2011-06-16 11:00:00,13.13,13.14,12.98,13.03,7561100.0,7.2534,7.2589,7.1705,7.1981,7561100.0
2011-06-16 11:30:00,13.04,13.06,12.96,12.97,3892800.0,7.2036,7.2147,7.1595,7.165,3892800.0
2011-06-16 12:00:00,12.97,13.06,12.96,13.05,3145300.0,7.165,7.2147,7.1595,7.2092,3145300.0
2011-06-16 12:30:00,13.04,13.05,13.0,13.01,1545600.0,7.2036,7.2092,7.1815,7.1871,1545600.0
2011-06-16 13:00:00,13.01,13.01,12.9,12.92,6539800.0,7.1871,7.1871,7.1263,7.1374,6539800.0
2011-06-16 13:30:00,12.92,12.92,12.77,12.78,6702200.0,7.1374,7.1374,7.0545,7.06,6702200.0
2011-06-16 14:00:00,12.78,12.83,12.75,12.78,8462500.0,7.06,7.0876,7.0434,7.06,8462500.0
2011-06-16 14:30:00,12.78,12.78,12.68,12.76,8407400.0,7.06,7.06,7.0048,7.049,8407400.0
2011-06-16 15:00:00,12.75,12.8,12.73,12.76,6421400.0,7.0434,7.0711,7.0324,7.049,6421400.0
2011-06-16 15:30:00,12.76,12.85,12.76,12.83,11102300.0,7.049,7.0987,7.049,7.0876,11102300.0
2011-06-17 09:30:00,12.94,12.95,12.75,12.81,12409700.0,7.1484,7.1539,7.0434,7.0766,12409700.0
2011-06-17 10:00:00,12.81,12.95,12.75,12.76,9888300.0,7.0766,7.1539,7.0434,7.049,9888300.0
2011-06-17 10:30:00,12.75,12.85,12.75,12.8,4103900.0,7.0434,7.0987,7.0434,7.0711,4103900.0
2011-06-17 11:00:00,12.79,12.8,12.71,12.71,4741000.0,7.0655,7.0711,7.0213,7.0213,4741000.0
2011-06-17 11:30:00,12.71,12.77,12.68,12.74,3686600.0,7.0213,7.0545,7.0048,7.0379,3686600.0
2011-06-17 12:00:00,12.74,12.77,12.7,12.71,3382200.0,7.0379,7.0545,7.0158,7.0213,3382200.0
2011-06-17 12:30:00,12.71,12.74,12.68,12.72,4234700.0,7.0213,7.0379,7.0048,7.0269,4234700.0
2011-06-17 13:00:00,12.73,12.76,12.68,12.71,3228400.0,7.0324,7.049,7.0048,7.0213,3228400.0
2011-06-17 13:30:00,12.71,12.75,12.69,12.73,2470100.0,7.0213,7.0434,7.0103,7.0324,2470100.0
2011-06-17 14:00:00,12.72,12.81,12.7,12.81,3508000.0,7.0269,7.0766,7.0158,7.0766,3508000.0
2011-06-17 14:30:00,12.81,12.82,12.74,12.77,2980100.0,7.0766,7.0821,7.0379,7.0545,2980100.0
2011-06-17 15:00:00,12.78,12.8,12.72,12.77,5260800.0,7.06,7.0711,7.0269,7.0545,5260800.0
2011-06-17 15:30:00,12.77,12.81,12.75,12.77,7932500.0,7.0545,7.0766,7.0434,7.0545,7932500.0
2011-06-20 09:30:00,12.66,12.91,12.65,12.9,7470800.0,6.9937,7.1318,6.9882,7.1263,7470800.0
2011-06-20 10:00:00,12.89,12.95,12.88,12.91,4548300.0,7.1208,7.1539,7.1153,7.1318,4548300.0
2011-06-20 10:30:00,12.91,12.97,12.91,12.94,3148400.0,7.1318,7.165,7.1318,7.1484,3148400.0
2011-06-20 11:00:00,12.94,13.0,12.92,12.98,3004100.0,7.1484,7.1815,7.1374,7.1705,3004100.0
2011-06-20 11:30:00,12.98,13.0,12.91,12.97,3131700.0,7.1705,7.1815,7.1318,7.165,3131700.0
2011-06-20 12:00:00,12.98,13.01,12.97,13.0,4395300.0,7.1705,7.1871,7.165,7.1815,4395300.0
2011-06-20 12:30:00,13.0,13.02,12.99,12.99,1751600.0,7.1815,7.1926,7.176,7.176,1751600.0
2011-06-20 13:00:00,12.99,13.02,12.98,13.01,1683200.0,7.176,7.1926,7.1705,7.1871,1683200.0
2011-06-20 13:30:00,13.01,13.03,12.94,12.94,2248400.0,7.1871,7.1981,7.1484,7.1484,2248400.0
2011-06-20 14:00:00,12.94,12.96,12.92,12.95,1730700.0,7.1484,7.1595,7.1374,7.1539,1730700.0
2011-06-20 14:30:00,12.94,13.01,12.94,12.98,2017400.0,7.1484,7.1871,7.1484,7.1705,2017400.0
2011-06-20 15:00:00,12.97,12.98,12.9,12.93,2522000.0,7.165,7.1705,7.1263,7.1429,2522000.0
2011-06-20 15:30:00,12.94,12.98,12.92,12.95,5041100.0,7.1484,7.1705,7.1374,7.1539,5041100.0
2011-06-21 09:30:00,13.08,13.22,13.04,13.21,9890700.0,7.2257,7.3031,7.2036,7.2976,9890700.0
2011-06-21 10:00:00,13.22,13.41,13.21,13.38,11200400.0,7.3031,7.408,7.2976,7.3915,11200400.0
2011-06-21 10:30:00,13.38,13.42,13.3,13.38,6565200.0,7.3915,7.4136,7.3473,7.3915,6565200.0
2011-06-21 11:00:00,13.38,13.5,13.36,13.48,6063800.0,7.3915,7.4578,7.3804,7.4467,6063800.0
2011-06-21 11:30:00,13.49,13.53,13.37,13.4,6795500.0,7.4522,7.4743,7.3859,7.4025,6795500.0
2011-06-21 12:00:00,13.4,13.4,13.34,13.39,3300600.0,7.4025,7.4025,7.3694,7.397,3300600.0
2011-06-21 12:30:00,13.38,13.4,13.35,13.39,2344000.0,7.3915,7.4025,7.3749,7.397,2344000.0
2011-06-21 13:00:00,13.39,13.42,13.36,13.37,3031500.0,7.397,7.4136,7.3804,7.3859,3031500.0
2011-06-21 13:30:00,13.36,13.38,13.34,13.36,1985000.0,7.3804,7.3915,7.3694,7.3804,1985000.0
2011-06-21 14:00:00,13.36,13.4,13.35,13.35,2818500.0,7.3804,7.4025,7.3749,7.3749,2818500.0
2011-06-21 14:30:00,13.35,13.41,13.35,13.4,3512600.0,7.3749,7.408,7.3749,7.4025,3512600.0
2011-06-21 15:00:00,13.39,13.4,13.34,13.35,2913500.0,7.397,7.4025,7.3694,7.3749,2913500.0
2011-06-21 15:30:00,13.36,13.38,13.31,13.33,8377200.0,7.3804,7.3915,7.3528,7.3639,8377200.0
2011-06-22 09:30:00,13.37,13.49,13.33,13.48,4992000.0,7.3859,7.4522,7.3639,7.4467,4992000.0
2011-06-22 10:00:00,13.48,13.48,13.41,13.45,2732000.0,7.4467,7.4467,7.408,7.4301,2732000.0
2011-06-22 10:30:00,13.45,13.5,13.45,13.5,3068300.0,7.4301,7.4578,7.4301,7.4578,3068300.0
2011-06-22 11:00:00,13.49,13.5,13.48,13.49,1787500.0,7.4522,7.4578,7.4467,7.4522,1787500.0
2011-06-22 11:30:00,13.48,13.5,13.45,13.46,1347900.0,7.4467,7.4578,7.4301,7.4357,1347900.0
2011-06-22 12:00:00,13.46,13.46,13.41,13.43,1660400.0,7.4357,7.4357,7.408,7.4191,1660400.0
2011-06-22 12:30:00,13.43,13.48,13.36,13.47,2465000.0,7.4191,7.4467,7.3804,7.4412,2465000.0
2011-06-22 13:00:00,13.47,13.49,13.46,13.48,1257900.0,7.4412,7.4522,7.4357,7.4467,1257900.0
2011-06-22 13:30:00,13.48,13.48,13.45,13.47,1407800.0,7.4467,7.4467,7.4301,7.4412,1407800.0
2011-06-22 14:00:00,13.47,13.49,13.44,13.44,3361700.0,7.4412,7.4522,7.4246,7.4246,3361700.0
2011-06-22 14:30:00,13.44,13.45,13.39,13.41,3217100.0,7.4246,7.4301,7.397,7.408,3217100.0
2011-06-22 15:00:00,13.41,13.46,13.4,13.45,4506700.0,7.408,7.4357,7.4025,7.4301,4506700.0
2011-06-22 15:30:00,13.45,13.45,13.34,13.37,7697600.0,7.4301,7.4301,7.3694,7.3859,7697600.0
2011-06-23 09:30:00,13.13,13.32,13.06,13.25,8958000.0,7.2534,7.3583,7.2147,7.3197,8958000.0
2011-06-23 10:00:00,13.25,13.33,13.2,13.26,5686100.0,7.3197,7.3639,7.292,7.3252,5686100.0
2011-06-23 10:30:00,13.25,13.26,13.13,13.21,4205200.0,7.3197,7.3252,7.2534,7.2976,4205200.0
2011-06-23 11:00:00,13.21,13.25,13.17,13.24,2169000.0,7.2976,7.3197,7.2755,7.3141,2169000.0
2011-06-23 11:30:00,13.25,13.3,13.24,13.27,2120600.0,7.3197,7.3473,7.3141,7.3307,2120600.0
2011-06-23 12:00:00,13.27,13.3,13.22,13.23,1903400.0,7.3307,7.3473,7.3031,7.3086,1903400.0
2011-06-23 12:30:00,13.23,13.32,13.22,13.31,1631400.0,7.3086,7.3583,7.3031,7.3528,1631400.0
2011-06-23 13:00:00,13.31,13.34,13.26,13.34,3717700.0,7.3528,7.3694,7.3252,7.3694,3717700.0
2011-06-23 13:30:00,13.34,13.37,13.28,13.31,2270200.0,7.3694,7.3859,7.3362,7.3528,2270200.0
2011-06-23 14:00:00,13.32,13.32,13.25,13.27,2038900.0,7.3583,7.3583,7.3197,7.3307,2038900.0
2011-06-23 14:30:00,13.27,13.37,13.2,13.37,2626400.0,7.3307,7.3859,7.292,7.3859,2626400.0
2011-06-23 15:00:00,13.36,13.41,13.29,13.35,6504100.0,7.3804,7.408,7.3418,7.3749,6504100.0
2011-06-23 15:30:00,13.36,13.5,13.3,13.46,10762000.0,7.3804,7.4578,7.3473,7.4357,10762000.0
2011-06-24 09:30:00,13.52,13.6,13.38,13.39,9172400.0,7.4688,7.513,7.3915,7.397,9172400.0
2011-06-24 10:00:00,13.39,13.4,13.29,13.33,7588000.0,7.397,7.4025,7.3418,7.3639,7588000.0
2011-06-24 10:30:00,13.33,13.36,13.17,13.23,8209500.0,7.3639,7.3804,7.2755,7.3086,8209500.0
2011-06-24 11:00:00,13.22,13.29,13.2,13.29,4273100.0,7.3031,7.3418,7.292,7.3418,4273100.0
2011-06-24 11:30:00,13.29,13.32,13.25,13.26,2433000.0,7.3418,7.3583,7.3197,7.3252,2433000.0
2011-06-24 12:00:00,13.27,13.31,13.26,13.26,1884200.0,7.3307,7.3528,7.3252,7.3252,1884200.0
2011-06-24 12:30:00,13.27,13.3,13.21,13.25,2373500.0,7.3307,7.3473,7.2976,7.3197,2373500.0
2011-06-24 13:00:00,13.26,13.26,13.21,13.25,3126300.0,7.3252,7.3252,7.2976,7.3197,3126300.0
2011-06-24 13:30:00,13.26,13.29,13.2,13.22,2582400.0,7.3252,7.3418,7.292,7.3031,2582400.0
2011-06-24 14:00:00,13.21,13.24,13.16,13.2,3158000.0,7.2976,7.3141,7.2699,7.292,3158000.0
2011-06-24 14:30:00,13.19,13.25,13.17,13.21,3827300.0,7.2865,7.3197,7.2755,7.2976,3827300.0
2011-06-24 15:00:00,13.21,13.23,13.14,13.23,6823100.0,7.2976,7.3086,7.2589,7.3086,6823100.0
2011-06-24 15:30:00,13.23,13.3,13.21,13.25,8823900.0,7.3086,7.3473,7.2976,7.3197,8823900.0
2011-06-27 09:30:00,13.36,13.36,13.09,13.23,6554300.0,7.3804,7.3804,7.2313,7.3086,6554300.0
2011-06-27 10:00:00,13.24,13.41,13.24,13.39,6094700.0,7.3141,7.408,7.3141,7.397,6094700.0
2011-06-27 10:30:00,13.39,13.42,13.34,13.36,3353800.0,7.397,7.4136,7.3694,7.3804,3353800.0
2011-06-27 11:00:00,13.36,13.39,13.29,13.32,3873600.0,7.3804,7.397,7.3418,7.3583,3873600.0
2011-06-27 11:30:00,13.33,13.42,13.32,13.42,3414100.0,7.3639,7.4136,7.3583,7.4136,3414100.0
2011-06-27 12:00:00,13.42,13.49,13.41,13.48,4058300.0,7.4136,7.4522,7.408,7.4467,4058300.0
2011-06-27 12:30:00,13.47,13.49,13.45,13.45,1495300.0,7.4412,7.4522,7.4301,7.4301,1495300.0
2011-06-27 13:00:00,13.46,13.49,13.42,13.43,1739600.0,7.4357,7.4522,7.4136,7.4191,1739600.0
2011-06-27 13:30:00,13.43,13.48,13.41,13.48,1892700.0,7.4191,7.4467,7.408,7.4467,1892700.0
2011-06-27 14:00:00,13.48,13.55,13.47,13.49,3865500.0,7.4467,7.4854,7.4412,7.4522,3865500.0
2011-06-27 14:30:00,13.49,13.55,13.49,13.51,2754600.0,7.4522,7.4854,7.4522,7.4633,2754600.0
2011-06-27 15:00:00,13.51,13.55,13.48,13.48,2619700.0,7.4633,7.4854,7.4467,7.4467,2619700.0
2011-06-27 15:30:00,13.48,13.53,13.46,13.47,5204800.0,7.4467,7.4743,7.4357,7.4412,5204800.0
2011-06-28 09:30:00,13.55,13.55,13.39,13.43,5978800.0,7.4854,7.4854,7.397,7.4191,5978800.0
2011-06-28 10:00:00,13.43,13.43,13.36,13.38,5630400.0,7.4191,7.4191,7.3804,7.3915,5630400.0
2011-06-28 10:30:00,13.38,13.39,13.31,13.35,6119000.0,7.3915,7.397,7.3528,7.3749,6119000.0
2011-06-28 11:00:00,13.35,13.35,13.28,13.3,3594700.0,7.3749,7.3749,7.3362,7.3473,3594700.0
2011-06-28 11:30:00,13.3,13.32,13.25,13.3,3910600.0,7.3473,7.3583,7.3197,7.3473,3910600.0
2011-06-28 12:00:00,13.3,13.32,13.28,13.31,1776300.0,7.3473,7.3583,7.3362,7.3528,1776300.0
2011-06-28 12:30:00,13.31,13.36,13.3,13.36,2797300.0,7.3528,7.3804,7.3473,7.3804,2797300.0
2011-06-28 13:00:00,13.36,13.4,13.35,13.39,2007800.0,7.3804,7.4025,7.3749,7.397,2007800.0
2011-06-28 13:30:00,13.39,13.43,13.39,13.39,3415200.0,7.397,7.4191,7.397,7.397,3415200.0
2011-06-28 14:00:00,13.4,13.41,13.37,13.4,1875100.0,7.4025,7.408,7.3859,7.4025,1875100.0
2011-06-28 14:30:00,13.4,13.42,13.38,13.38,2191800.0,7.4025,7.4136,7.3915,7.3915,2191800.0
2011-06-28 15:00:00,13.38,13.39,13.32,13.35,2450000.0,7.3915,7.397,7.3583,7.3749,2450000.0
2011-06-28 15:30:00,13.35,13.36,13.29,13.33,9831200.0,7.3749,7.3804,7.3418,7.3639,9831200.0
2011-06-29 09:30:00,13.41,13.46,13.34,13.4,5841600.0,7.408,7.4357,7.3694,7.4025,5841600.0
2011-06-29 10:00:00,13.4,13.41,13.32,13.38,5194200.0,7.4025,7.408,7.3583,7.3915,5194200.0
2011-06-29 10:30:00,13.38,13.51,13.38,13.47,8235300.0,7.3915,7.4633,7.3915,7.4412,8235300.0
2011-06-29 11:00:00,13.47,13.49,13.37,13.4,3985000.0,7.4412,7.4522,7.3859,7.4025,3985000.0
2011-06-29 11:30:00,13.4,13.47,13.38,13.47,1744700.0,7.4025,7.4412,7.3915,7.4412,1744700.0
2011-06-29 12:00:00,13.46,13.47,13.41,13.43,2309900.0,7.4357,7.4412,7.408,7.4191,2309900.0
2011-06-29 12:30:00,13.44,13.5,13.43,13.46,2964700.0,7.4246,7.4578,7.4191,7.4357,2964700.0
2011-06-29 13:00:00,13.46,13.47,13.44,13.45,2264000.0,7.4357,7.4412,7.4246,7.4301,2264000.0
2011-06-29 13:30:00,13.45,13.5,13.44,13.47,2836800.0,7.4301,7.4578,7.4246,7.4412,2836800.0
2011-06-29 14:00:00,13.47,13.49,13.34,13.38,4716700.0,7.4412,7.4522,7.3694,7.3915,4716700.0
2011-06-29 14:30:00,13.39,13.41,13.34,13.4,3322500.0,7.397,7.408,7.3694,7.4025,3322500.0
2011-06-29 15:00:00,13.39,13.41,13.37,13.37,3736000.0,7.397,7.408,7.3859,7.3859,3736000.0
2011-06-29 15:30:00,13.38,13.43,13.36,13.43,5200600.0,7.3915,7.4191,7.3804,7.4191,5200600.0
2011-06-30 09:30:00,13.46,13.65,13.36,13.63,11642600.0,7.4357,7.5406,7.3804,7.5296,11642600.0
2011-06-30 10:00:00,13.64,13.81,13.63,13.79,12253500.0,7.5351,7.629,7.5296,7.618,12253500.0
2011-06-30 10:30:00,13.79,13.96,13.78,13.88,9754500.0,7.618,7.7119,7.6124,7.6677,9754500.0
2011-06-30 11:00:00,13.88,13.97,13.86,13.9,4912700.0,7.6677,7.7174,7.6566,7.6787,4912700.0
2011-06-30 11:30:00,13.9,13.94,13.81,13.87,4540600.0,7.6787,7.7008,7.629,7.6622,4540600.0
2011-06-30 12:00:00,13.86,13.94,13.86,13.88,3420200.0,7.6566,7.7008,7.6566,7.6677,3420200.0
2011-06-30 12:30:00,13.88,13.91,13.83,13.84,2562800.0,7.6677,7.6843,7.6401,7.6456,2562800.0
2011-06-30 13:00:00,13.83,13.86,13.79,13.82,2385900.0,7.6401,7.6566,7.618,7.6345,2385900.0
2011-06-30 13:30:00,13.82,13.87,13.81,13.86,1853900.0,7.6345,7.6622,7.629,7.6566,1853900.0
2011-06-30 14:00:00,13.86,13.88,13.85,13.85,1926200.0,7.6566,7.6677,7.6511,7.6511,1926200.0
2011-06-30 14:30:00,13.85,13.89,13.8,13.81,3471000.0,7.6511,7.6732,7.6235,7.629,3471000.0
2011-06-30 15:00:00,13.81,13.85,13.8,13.83,2105600.0,7.629,7.6511,7.6235,7.6401,2105600.0
2011-06-30 15:30:00,13.83,13.87,13.79,13.8,6569900.0,7.6401,7.6622,7.618,7.6235,6569900.0
2011-07-01 09:30:00,13.92,13.97,13.73,13.87,9575800.0,7.6898,7.7174,7.5848,7.6622,9575800.0
2011-07-01 10:00:00,13.87,14.13,13.87,14.04,11406500.0,7.6622,7.8058,7.6622,7.7561,11406500.0
2011-07-01 10:30:00,14.04,14.05,13.83,13.9,8255500.0,7.7561,7.7616,7.6401,7.6787,8255500.0
2011-07-01 11:00:00,13.9,13.96,13.84,13.91,3995700.0,7.6787,7.7119,7.6456,7.6843,3995700.0
2011-07-01 11:30:00,13.91,14.04,13.91,13.99,2905300.0,7.6843,7.7561,7.6843,7.7285,2905300.0
2011-07-01 12:00:00,13.99,14.05,13.94,14.01,6841700.0,7.7285,7.7616,7.7008,7.7395,6841700.0
2011-07-01 12:30:00,14.01,14.04,14.0,14.0,1770300.0,7.7395,7.7561,7.734,7.734,1770300.0
2011-07-01 13:00:00,14.01,14.06,14.0,14.04,2096500.0,7.7395,7.7671,7.734,7.7561,2096500.0
2011-07-01 13:30:00,14.05,14.05,13.96,13.98,3009400.0,7.7616,7.7616,7.7119,7.7229,3009400.0
2011-07-01 14:00:00,13.99,13.99,13.95,13.98,1663900.0,7.7285,7.7285,7.7064,7.7229,1663900.0
2011-07-01 14:30:00,13.98,14.04,13.96,14.04,2311100.0,7.7229,7.7561,7.7119,7.7561,2311100.0
2011-07-01 15:00:00,14.04,14.04,13.98,14.0,2998000.0,7.7561,7.7561,7.7229,7.734,2998000.0
2011-07-01 15:30:00,13.99,14.05,13.98,14.0,7325500.0,7.7285,7.7616,7.7229,7.734,7325500.0
2011-07-05 09:30:00,14.07,14.08,13.91,14.01,5297300.0,7.7726,7.7782,7.6843,7.7395,5297300.0
2011-07-05 10:00:00,14.01,14.12,13.98,14.03,7039200.0,7.7395,7.8003,7.7229,7.7505,7039200.0
2011-07-05 10:30:00,14.04,14.05,13.99,14.01,2976800.0,7.7561,7.7616,7.7285,7.7395,2976800.0
2011-07-05 11:00:00,14.01,14.1,13.99,14.09,2872500.0,7.7395,7.7892,7.7285,7.7837,2872500.0
2011-07-05 11:30:00,14.09,14.1,14.05,14.09,2699800.0,7.7837,7.7892,7.7616,7.7837,2699800.0
2011-07-05 12:00:00,14.1,14.11,14.08,14.09,1759500.0,7.7892,7.7947,7.7782,7.7837,1759500.0
2011-07-05 12:30:00,14.1,14.1,14.07,14.09,1391300.0,7.7892,7.7892,7.7726,7.7837,1391300.0
2011-07-05 13:00:00,14.09,14.11,14.08,14.11,1290300.0,7.7837,7.7947,7.7782,7.7947,1290300.0
2011-07-05 13:30:00,14.11,14.12,14.1,14.11,1488700.0,7.7947,7.8003,7.7892,7.7947,1488700.0
2011-07-05 14:00:00,14.12,14.12,14.02,14.06,4749800.0,7.8003,7.8003,7.745,7.7671,4749800.0
2011-07-05 14:30:00,14.05,14.11,14.02,14.11,2419700.0,7.7616,7.7947,7.745,7.7947,2419700.0
2011-07-05 15:00:00,14.1,14.16,14.1,14.16,4203000.0,7.7892,7.8224,7.7892,7.8224,4203000.0
2011-07-05 15:30:00,14.15,14.18,14.09,14.11,6489300.0,7.8168,7.8334,7.7837,7.7947,6489300.0
2011-07-06 09:30:00,14.13,14.13,14.02,14.03,6770800.0,7.8058,7.8058,7.745,7.7505,6770800.0
2011-07-06 10:00:00,14.03,14.07,13.99,14.01,4802100.0,7.7505,7.7726,7.7285,7.7395,4802100.0
2011-07-06 10:30:00,14.02,14.07,14.0,14.03,2683700.0,7.745,7.7726,7.734,7.7505,2683700.0
2011-07-06 11:00:00,14.03,14.04,13.92,13.95,4262100.0,7.7505,7.7561,7.6898,7.7064,4262100.0
2011-07-06 11:30:00,13.95,14.02,13.94,14.0,2708300.0,7.7064,7.745,7.7008,7.734,2708300.0
2011-07-06 12:00:00,14.0,14.02,13.97,13.99,3128600.0,7.734,7.745,7.7174,7.7285,3128600.0
2011-07-06 12:30:00,13.99,13.99,13.97,13.98,1415700.0,7.7285,7.7285,7.7174,7.7229,1415700.0
2011-07-06 13:00:00,13.99,13.99,13.93,13.94,1739600.0,7.7285,7.7285,7.6953,7.7008,1739600.0
2011-07-06 13:30:00,13.94,13.97,13.9,13.95,3550100.0,7.7008,7.7174,7.6787,7.7064,3550100.0
2011-07-06 14:00:00,13.94,13.95,13.89,13.94,3113400.0,7.7008,7.7064,7.6732,7.7008,3113400.0
2011-07-06 14:30:00,13.94,13.98,13.93,13.94,2208600.0,7.7008,7.7229,7.6953,7.7008,2208600.0
2011-07-06 15:00:00,13.95,13.96,13.92,13.92,2614300.0,7.7064,7.7119,7.6898,7.6898,2614300.0
2011-07-06 15:30:00,13.92,13.96,13.9,13.96,4785500.0,7.6898,7.7119,7.6787,7.7119,4785500.0
2011-07-07 09:30:00,14.13,14.15,14.04,14.05,7682000.0,7.8058,7.8168,7.7561,7.7616,7682000.0
2011-07-07 10:00:00,14.06,14.07,13.9,13.99,9300300.0,7.7671,7.7726,7.6787,7.7285,9300300.0
2011-07-07 10:30:00,13.99,14.06,13.99,14.04,6582900.0,7.7285,7.7671,7.7285,7.7561,6582900.0
2011-07-07 11:00:00,14.04,14.04,13.98,14.0,3934000.0,7.7561,7.7561,7.7229,7.734,3934000.0
2011-07-07 11:30:00,14.0,14.05,13.98,14.02,3860600.0,7.734,7.7616,7.7229,7.745,3860600.0
2011-07-07 12:00:00,14.02,14.12,14.01,14.11,5252500.0,7.745,7.8003,7.7395,7.7947,5252500.0
2011-07-07 12:30:00,14.11,14.14,14.1,14.11,2884700.0,7.7947,7.8113,7.7892,7.7947,2884700.0
2011-07-07 13:00:00,14.12,14.13,14.09,14.12,2978400.0,7.8003,7.8058,7.7837,7.8003,2978400.0
2011-07-07 13:30:00,14.13,14.14,14.11,14.12,1957600.0,7.8058,7.8113,7.7947,7.8003,1957600.0
2011-07-07 14:00:00,14.12,14.21,14.12,14.19,5387100.0,7.8003,7.85,7.8003,7.8389,5387100.0
2011-07-07 14:30:00,14.19,14.2,14.17,14.2,2944400.0,7.8389,7.8445,7.8279,7.8445,2944400.0
2011-07-07 15:00:00,14.2,14.22,14.16,14.16,4624400.0,7.8445,7.8555,7.8224,7.8224,4624400.0
2011-07-07 15:30:00,14.16,14.18,14.11,14.13,6579700.0,7.8224,7.8334,7.7947,7.8058,6579700.0
2011-07-08 09:30:00,13.86,13.88,13.75,13.78,11347500.0,7.6566,7.6677,7.5959,7.6124,11347500.0
2011-07-08 10:00:00,13.78,13.87,13.77,13.8,6586800.0,7.6124,7.6622,7.6069,7.6235,6586800.0
2011-07-08 10:30:00,13.81,13.82,13.75,13.75,4479100.0,7.629,7.6345,7.5959,7.5959,4479100.0
2011-07-08 11:00:00,13.76,13.77,13.61,13.62,8039300.0,7.6014,7.6069,7.5185,7.5241,8039300.0
2011-07-08 11:30:00,13.62,13.77,13.61,13.76,4414700.0,7.5241,7.6069,7.5185,7.6014,4414700.0
2011-07-08 12:00:00,13.75,13.79,13.75,13.76,1907000.0,7.5959,7.618,7.5959,7.6014,1907000.0
2011-07-08 12:30:00,13.76,13.87,13.76,13.81,3364000.0,7.6014,7.6622,7.6014,7.629,3364000.0
2011-07-08 13:00:00,13.8,13.83,13.77,13.82,2359900.0,7.6235,7.6401,7.6069,7.6345,2359900.0
2011-07-08 13:30:00,13.82,13.83,13.75,13.76,3710000.0,7.6345,7.6401,7.5959,7.6014,3710000.0
2011-07-08 14:00:00,13.76,13.79,13.72,13.78,3250700.0,7.6014,7.618,7.5793,7.6124,3250700.0
2011-07-08 14:30:00,13.79,13.8,13.76,13.78,2408300.0,7.618,7.6235,7.6014,7.6124,2408300.0
2011-07-08 15:00:00,13.78,13.81,13.77,13.81,3114900.0,7.6124,7.629,7.6069,7.629,3114900.0
2011-07-08 15:30:00,13.81,13.9,13.8,13.88,8843600.0,7.629,7.6787,7.6235,7.6677,8843600.0
2011-07-11 09:30:00,13.66,13.69,13.55,13.62,7996400.0,7.5462,7.5627,7.4854,7.5241,7996400.0
2011-07-11 10:00:00,13.62,13.64,13.49,13.5,6093300.0,7.5241,7.5351,7.4522,7.4578,6093300.0
2011-07-11 10:30:00,13.5,13.53,13.35,13.36,6639300.0,7.4578,7.4743,7.3749,7.3804,6639300.0
2011-07-11 11:00:00,13.36,13.49,13.35,13.47,4101700.0,7.3804,7.4522,7.3749,7.4412,4101700.0
2011-07-11 11:30:00,13.47,13.5,13.4,13.41,2751400.0,7.4412,7.4578,7.4025,7.408,2751400.0
2011-07-11 12:00:00,13.41,13.42,13.35,13.36,3638800.0,7.408,7.4136,7.3749,7.3804,3638800.0
2011-07-11 12:30:00,13.37,13.39,13.34,13.35,2505100.0,7.3859,7.397,7.3694,7.3749,2505100.0
2011-07-11 13:00:00,13.35,13.36,13.32,13.36,1714900.0,7.3749,7.3804,7.3583,7.3804,1714900.0
2011-07-11 13:30:00,13.36,13.39,13.32,13.37,2651400.0,7.3804,7.397,7.3583,7.3859,2651400.0
2011-07-11 14:00:00,13.37,13.37,13.31,13.32,2921800.0,7.3859,7.3859,7.3528,7.3583,2921800.0
2011-07-11 14:30:00,13.33,13.33,13.28,13.31,4252600.0,7.3639,7.3639,7.3362,7.3528,4252600.0
2011-07-11 15:00:00,13.31,13.32,13.28,13.28,3400300.0,7.3528,7.3583,7.3362,7.3362,3400300.0
2011-07-11 15:30:00,13.29,13.33,13.26,13.33,9298200.0,7.3418,7.3639,7.3252,7.3639,9298200.0
2011-07-12 09:30:00,13.13,13.34,13.12,13.27,7461800.0,7.2534,7.3694,7.2478,7.3307,7461800.0
2011-07-12 10:00:00,13.27,13.36,13.23,13.33,8455900.0,7.3307,7.3804,7.3086,7.3639,8455900.0
2011-07-12 10:30:00,13.33,13.36,13.25,13.3,3847500.0,7.3639,7.3804,7.3197,7.3473,3847500.0
2011-07-12 11:00:00,13.3,13.34,13.26,13.29,3724900.0,7.3473,7.3694,7.3252,7.3418,3724900.0
2011-07-12 11:30:00,13.3,13.36,13.28,13.34,3103200.0,7.3473,7.3804,7.3362,7.3694,3103200.0
2011-07-12 12:00:00,13.35,13.38,13.33,13.33,2267700.0,7.3749,7.3915,7.3639,7.3639,2267700.0
2011-07-12 12:30:00,13.33,13.35,13.28,13.3,1598800.0,7.3639,7.3749,7.3362,7.3473,1598800.0
2011-07-12 13:00:00,13.3,13.32,13.27,13.3,2774300.0,7.3473,7.3583,7.3307,7.3473,2774300.0
2011-07-12 13:30:00,13.29,13.3,13.27,13.28,1244600.0,7.3418,7.3473,7.3307,7.3362,1244600.0
2011-07-12 14:00:00,13.28,13.34,13.26,13.3,4454800.0,7.3362,7.3694,7.3252,7.3473,4454800.0
2011-07-12 14:30:00,13.3,13.31,13.23,13.25,2982900.0,7.3473,7.3528,7.3086,7.3197,2982900.0
2011-07-12 15:00:00,13.25,13.28,13.2,13.22,3479100.0,7.3197,7.3362,7.292,7.3031,3479100.0
2011-07-12 15:30:00,13.21,13.24,13.12,13.13,8708200.0,7.2976,7.3141,7.2478,7.2534,8708200.0
2011-07-13 09:30:00,13.33,13.43,13.25,13.29,7441200.0,7.3639,7.4191,7.3197,7.3418,7441200.0
2011-07-13 10:00:00,13.29,13.4,13.29,13.36,5313900.0,7.3418,7.4025,7.3418,7.3804,5313900.0
2011-07-13 10:30:00,13.36,13.4,13.34,13.4,4005400.0,7.3804,7.4025,7.3694,7.4025,4005400.0
2011-07-13 11:00:00,13.4,13.43,13.35,13.4,3818000.0,7.4025,7.4191,7.3749,7.4025,3818000.0
2011-07-13 11:30:00,13.4,13.4,13.35,13.36,1393900.0,7.4025,7.4025,7.3749,7.3804,1393900.0
2011-07-13 12:00:00,13.35,13.38,13.33,13.38,2070600.0,7.3749,7.3915,7.3639,7.3915,2070600.0
2011-07-13 12:30:00,13.38,13.39,13.35,13.36,1743300.0,7.3915,7.397,7.3749,7.3804,1743300.0
2011-07-13 13:00:00,13.36,13.38,13.33,13.35,2726300.0,7.3804,7.3915,7.3639,7.3749,2726300.0
2011-07-13 13:30:00,13.35,13.37,13.33,13.33,1066900.0,7.3749,7.3859,7.3639,7.3639,1066900.0
2011-07-13 14:00:00,13.34,13.35,13.28,13.31,2019900.0,7.3694,7.3749,7.3362,7.3528,2019900.0
2011-07-13 14:30:00,13.3,13.35,13.3,13.34,1993200.0,7.3473,7.3749,7.3473,7.3694,1993200.0
2011-07-13 15:00:00,13.34,13.35,13.26,13.28,3042800.0,7.3694,7.3749,7.3252,7.3362,3042800.0
2011-07-13 15:30:00,13.29,13.3,13.23,13.28,5850100.0,7.3418,7.3473,7.3086,7.3362,5850100.0
2011-07-14 09:30:00,13.34,13.4,13.29,13.4,3657100.0,7.3694,7.4025,7.3418,7.4025,3657100.0
2011-07-14 10:00:00,13.4,13.4,13.33,13.35,2826600.0,7.4025,7.4025,7.3639,7.3749,2826600.0
2011-07-14 10:30:00,13.35,13.36,13.12,13.15,4806300.0,7.3749,7.3804,7.2478,7.2644,4806300.0
2011-07-14 11:00:00,13.15,13.22,13.14,13.19,2626500.0,7.2644,7.3031,7.2589,7.2865,2626500.0
2011-07-14 11:30:00,13.19,13.21,13.12,13.18,3045700.0,7.2865,7.2976,7.2478,7.281,3045700.0
2011-07-14 12:00:00,13.18,13.19,13.1,13.12,2007400.0,7.281,7.2865,7.2368,7.2478,2007400.0
2011-07-14 12:30:00,13.12,13.13,13.05,13.08,3700600.0,7.2478,7.2534,7.2092,7.2257,3700600.0
2011-07-14 13:00:00,13.09,13.11,13.05,13.09,2089000.0,7.2313,7.2423,7.2092,7.2313,2089000.0
2011-07-14 13:30:00,13.09,13.17,13.06,13.12,3910400.0,7.2313,7.2755,7.2147,7.2478,3910400.0
2011-07-14 14:00:00,13.12,13.18,13.1,13.12,2645100.0,7.2478,7.281,7.2368,7.2478,2645100.0
2011-07-14 14:30:00,13.12,13.14,13.08,13.1,2546300.0,7.2478,7.2589,7.2257,7.2368,2546300.0
2011-07-14 15:00:00,13.09,13.12,13.04,13.08,3886400.0,7.2313,7.2478,7.2036,7.2257,3886400.0
2011-07-14 15:30:00,13.08,13.11,13.04,13.09,6550600.0,7.2257,7.2423,7.2036,7.2313,6550600.0
2011-07-15 09:30:00,13.14,13.16,13.05,13.12,5710500.0,7.2589,7.2699,7.2092,7.2478,5710500.0
2011-07-15 10:00:00,13.12,13.2,13.05,13.09,5385200.0,7.2478,7.292,7.2092,7.2313,5385200.0
2011-07-15 10:30:00,13.09,13.16,13.07,13.09,2858100.0,7.2313,7.2699,7.2202,7.2313,2858100.0
2011-07-15 11:00:00,13.09,13.15,13.08,13.15,2872800.0,7.2313,7.2644,7.2257,7.2644,2872800.0
2011-07-15 11:30:00,13.15,13.16,13.1,13.1,1613200.0,7.2644,7.2699,7.2368,7.2368,1613200.0
2011-07-15 12:00:00,13.1,13.18,13.08,13.11,2898300.0,7.2368,7.281,7.2257,7.2423,2898300.0
2011-07-15 12:30:00,13.11,13.12,13.06,13.08,1932000.0,7.2423,7.2478,7.2147,7.2257,1932000.0
2011-07-15 13:00:00,13.08,13.09,13.06,13.09,1564300.0,7.2257,7.2313,7.2147,7.2313,1564300.0
2011-07-15 13:30:00,13.08,13.09,13.02,13.03,1790800.0,7.2257,7.2313,7.1926,7.1981,1790800.0
2011-07-15 14:00:00,13.02,13.05,13.01,13.03,2009400.0,7.1926,7.2092,7.1871,7.1981,2009400.0
2011-07-15 14:30:00,13.02,13.04,13.0,13.03,2594800.0,7.1926,7.2036,7.1815,7.1981,2594800.0
2011-07-15 15:00:00,13.02,13.09,13.02,13.07,2498900.0,7.1926,7.2313,7.1926,7.2202,2498900.0
2011-07-15 15:30:00,13.08,13.1,13.04,13.1,5358100.0,7.2257,7.2368,7.2036,7.2368,5358100.0
2011-07-18 09:30:00,13.02,13.06,12.87,12.88,6924400.0,7.1926,7.2147,7.1097,7.1153,6924400.0
2011-07-18 10:00:00,12.88,12.88,12.76,12.77,8644400.0,7.1153,7.1153,7.049,7.0545,8644400.0
2011-07-18 10:30:00,12.77,12.78,12.63,12.66,8784900.0,7.0545,7.06,6.9772,6.9937,8784900.0
2011-07-18 11:00:00,12.66,12.76,12.65,12.75,4660600.0,6.9937,7.049,6.9882,7.0434,4660600.0
2011-07-18 11:30:00,12.75,12.76,12.65,12.67,3332100.0,7.0434,7.049,6.9882,6.9992,3332100.0
2011-07-18 12:00:00,12.66,12.78,12.66,12.78,2499500.0,6.9937,7.06,6.9937,7.06,2499500.0
2011-07-18 12:30:00,12.78,12.78,12.66,12.68,5551500.0,7.06,7.06,6.9937,7.0048,5551500.0
2011-07-18 13:00:00,12.69,12.76,12.68,12.76,1830100.0,7.0103,7.049,7.0048,7.049,1830100.0
2011-07-18 13:30:00,12.76,12.82,12.75,12.81,1926600.0,7.049,7.0821,7.0434,7.0766,1926600.0
2011-07-18 14:00:00,12.81,12.83,12.77,12.81,3351000.0,7.0766,7.0876,7.0545,7.0766,3351000.0
2011-07-18 14:30:00,12.81,12.85,12.78,12.85,2757600.0,7.0766,7.0987,7.06,7.0987,2757600.0
2011-07-18 15:00:00,12.85,12.9,12.82,12.87,4564000.0,7.0987,7.1263,7.0821,7.1097,4564000.0
2011-07-18 15:30:00,12.86,12.9,12.83,12.9,6054300.0,7.1042,7.1263,7.0876,7.1263,6054300.0
2011-07-19 09:30:00,12.99,13.09,12.97,13.0,6774900.0,7.176,7.2313,7.165,7.1815,6774900.0
2011-07-19 10:00:00,13.0,13.07,13.0,13.02,3675800.0,7.1815,7.2202,7.1815,7.1926,3675800.0
2011-07-19 10:30:00,13.03,13.05,12.91,12.93,5297900.0,7.1981,7.2092,7.1318,7.1429,5297900.0
2011-07-19 11:00:00,12.92,12.96,12.9,12.95,4890100.0,7.1374,7.1595,7.1263,7.1539,4890100.0
2011-07-19 11:30:00,12.95,12.97,12.86,12.92,3925800.0,7.1539,7.165,7.1042,7.1374,3925800.0
2011-07-19 12:00:00,12.92,12.94,12.9,12.94,1607100.0,7.1374,7.1484,7.1263,7.1484,1607100.0
2011-07-19 12:30:00,12.94,12.98,12.91,12.94,1696300.0,7.1484,7.1705,7.1318,7.1484,1696300.0
2011-07-19 13:00:00,12.95,12.95,12.88,12.94,1714800.0,7.1539,7.1539,7.1153,7.1484,1714800.0
2011-07-19 13:30:00,12.95,13.03,12.93,12.99,3302000.0,7.1539,7.1981,7.1429,7.176,3302000.0
2011-07-19 14:00:00,12.98,13.06,12.96,13.04,5007400.0,7.1705,7.2147,7.1595,7.2036,5007400.0
2011-07-19 14:30:00,13.05,13.14,13.03,13.13,3290100.0,7.2092,7.2589,7.1981,7.2534,3290100.0
2011-07-19 15:00:00,13.14,13.18,13.12,13.12,3982300.0,7.2589,7.281,7.2478,7.2478,3982300.0
2011-07-19 15:30:00,13.12,13.14,13.08,13.09,5736500.0,7.2478,7.2589,7.2257,7.2313,5736500.0
2011-07-20 09:30:00,13.19,13.19,13.02,13.03,4382900.0,7.2865,7.2865,7.1926,7.1981,4382900.0
2011-07-20 10:00:00,13.03,13.05,12.92,13.0,5081300.0,7.1981,7.2092,7.1374,7.1815,5081300.0
2011-07-20 10:30:00,12.99,13.07,12.98,13.02,2532100.0,7.176,7.2202,7.1705,7.1926,2532100.0
2011-07-20 11:00:00,13.02,13.04,12.98,13.01,2186600.0,7.1926,7.2036,7.1705,7.1871,2186600.0
2011-07-20 11:30:00,13.01,13.02,12.96,12.96,1994100.0,7.1871,7.1926,7.1595,7.1595,1994100.0
2011-07-20 12:00:00,12.97,12.99,12.94,12.99,1450100.0,7.165,7.176,7.1484,7.176,1450100.0
2011-07-20 12:30:00,12.99,13.05,12.96,13.03,1620300.0,7.176,7.2092,7.1595,7.1981,1620300.0
2011-07-20 13:00:00,13.04,13.09,13.03,13.09,1371000.0,7.2036,7.2313,7.1981,7.2313,1371000.0
2011-07-20 13:30:00,13.09,13.13,13.08,13.1,1922900.0,7.2313,7.2534,7.2257,7.2368,1922900.0
2011-07-20 14:00:00,13.11,13.17,13.1,13.14,2088200.0,7.2423,7.2755,7.2368,7.2589,2088200.0
2011-07-20 14:30:00,13.15,13.15,13.04,13.05,1979300.0,7.2644,7.2644,7.2036,7.2092,1979300.0
2011-07-20 15:00:00,13.06,13.09,13.04,13.04,2025200.0,7.2147,7.2313,7.2036,7.2036,2025200.0
2011-07-20 15:30:00,13.04,13.1,13.03,13.07,3435800.0,7.2036,7.2368,7.1981,7.2202,3435800.0
2011-07-21 09:30:00,13.17,13.18,13.08,13.16,4227100.0,7.2755,7.281,7.2257,7.2699,4227100.0
2011-07-21 10:00:00,13.15,13.29,13.14,13.26,6412300.0,7.2644,7.3418,7.2589,7.3252,6412300.0
2011-07-21 10:30:00,13.27,13.27,13.2,13.2,3044100.0,7.3307,7.3307,7.292,7.292,3044100.0
2011-07-21 11:00:00,13.21,13.25,13.2,13.23,2428000.0,7.2976,7.3197,7.292,7.3086,2428000.0
2011-07-21 11:30:00,13.23,13.25,13.21,13.25,2439100.0,7.3086,7.3197,7.2976,7.3197,2439100.0
2011-07-21 12:00:00,13.24,13.25,13.18,13.2,1805900.0,7.3141,7.3197,7.281,7.292,1805900.0
2011-07-21 12:30:00,13.2,13.3,13.2,13.27,3369300.0,7.292,7.3473,7.292,7.3307,3369300.0
2011-07-21 13:00:00,13.27,13.28,13.21,13.27,2249700.0,7.3307,7.3362,7.2976,7.3307,2249700.0
2011-07-21 13:30:00,13.27,13.27,13.23,13.26,1569100.0,7.3307,7.3307,7.3086,7.3252,1569100.0
2011-07-21 14:00:00,13.27,13.29,13.24,13.27,3088900.0,7.3307,7.3418,7.3141,7.3307,3088900.0
2011-07-21 14:30:00,13.27,13.3,13.26,13.28,1845600.0,7.3307,7.3473,7.3252,7.3362,1845600.0
2011-07-21 15:00:00,13.28,13.32,13.26,13.32,3113400.0,7.3362,7.3583,7.3252,7.3583,3113400.0
2011-07-21 15:30:00,13.32,13.32,13.27,13.28,6291900.0,7.3583,7.3583,7.3307,7.3362,6291900.0
2011-07-22 09:30:00,13.29,13.31,13.15,13.2,4385400.0,7.3418,7.3528,7.2644,7.292,4385400.0
2011-07-22 10:00:00,13.2,13.28,13.16,13.18,3398000.0,7.292,7.3362,7.2699,7.281,3398000.0
2011-07-22 10:30:00,13.18,13.28,13.16,13.27,1961900.0,7.281,7.3362,7.2699,7.3307,1961900.0
2011-07-22 11:00:00,13.27,13.27,13.22,13.24,1583900.0,7.3307,7.3307,7.3031,7.3141,1583900.0
2011-07-22 11:30:00,13.24,13.29,13.22,13.27,1383300.0,7.3141,7.3418,7.3031,7.3307,1383300.0
2011-07-22 12:00:00,13.26,13.31,13.25,13.29,1885300.0,7.3252,7.3528,7.3197,7.3418,1885300.0
2011-07-22 12:30:00,13.29,13.33,13.28,13.32,1593700.0,7.3418,7.3639,7.3362,7.3583,1593700.0
2011-07-22 13:00:00,13.32,13.32,13.29,13.32,866100.0,7.3583,7.3583,7.3418,7.3583,866100.0
2011-07-22 13:30:00,13.32,13.34,13.31,13.34,1022100.0,7.3583,7.3694,7.3528,7.3694,1022100.0
2011-07-22 14:00:00,13.33,13.34,13.3,13.31,991800.0,7.3639,7.3694,7.3473,7.3528,991800.0
2011-07-22 14:30:00,13.31,13.34,13.31,13.34,983000.0,7.3528,7.3694,7.3528,7.3694,983000.0
2011-07-22 15:00:00,13.34,13.34,13.33,13.33,1218300.0,7.3694,7.3694,7.3639,7.3639,1218300.0
2011-07-22 15:30:00,13.33,13.34,13.28,13.31,3354400.0,7.3639,7.3694,7.3362,7.3528,3354400.0
2011-07-25 09:30:00,13.03,13.22,13.01,13.18,7606000.0,7.1981,7.3031,7.1871,7.281,7606000.0
2011-07-25 10:00:00,13.18,13.2,13.13,13.16,2923700.0,7.281,7.292,7.2534,7.2699,2923700.0
2011-07-25 10:30:00,13.16,13.16,13.07,13.1,3393700.0,7.2699,7.2699,7.2202,7.2368,3393700.0
2011-07-25 11:00:00,13.11,13.23,13.1,13.23,4170300.0,7.2423,7.3086,7.2368,7.3086,4170300.0
2011-07-25 11:30:00,13.23,13.23,13.16,13.17,2144100.0,7.3086,7.3086,7.2699,7.2755,2144100.0
2011-07-25 12:00:00,13.17,13.22,13.15,13.2,1778200.0,7.2755,7.3031,7.2644,7.292,1778200.0
2011-07-25 12:30:00,13.2,13.23,13.19,13.21,1099300.0,7.292,7.3086,7.2865,7.2976,1099300.0
2011-07-25 13:00:00,13.2,13.24,13.2,13.23,1374300.0,7.292,7.3141,7.292,7.3086,1374300.0
2011-07-25 13:30:00,13.23,13.23,13.16,13.17,1533200.0,7.3086,7.3086,7.2699,7.2755,1533200.0
2011-07-25 14:00:00,13.16,13.2,13.16,13.18,1946800.0,7.2699,7.292,7.2699,7.281,1946800.0
2011-07-25 14:30:00,13.18,13.21,13.15,13.17,2323300.0,7.281,7.2976,7.2644,7.2755,2323300.0
2011-07-25 15:00:00,13.17,13.17,13.1,13.13,3320100.0,7.2755,7.2755,7.2368,7.2534,3320100.0
2011-07-25 15:30:00,13.13,13.2,13.11,13.17,8939900.0,7.2534,7.292,7.2423,7.2755,8939900.0
2011-07-26 09:30:00,13.3,13.44,13.11,13.23,19944000.0,7.3473,7.4246,7.2423,7.3086,19944000.0
2011-07-26 10:00:00,13.23,13.27,13.12,13.17,9545900.0,7.3086,7.3307,7.2478,7.2755,9545900.0
2011-07-26 10:30:00,13.16,13.24,13.14,13.18,7167400.0,7.2699,7.3141,7.2589,7.281,7167400.0
2011-07-26 11:00:00,13.19,13.21,13.1,13.1,6552200.0,7.2865,7.2976,7.2368,7.2368,6552200.0
2011-07-26 11:30:00,13.11,13.12,12.95,12.96,9233900.0,7.2423,7.2478,7.1539,7.1595,9233900.0
2011-07-26 12:00:00,12.97,13.03,12.94,13.0,6595500.0,7.165,7.1981,7.1484,7.1815,6595500.0
2011-07-26 12:30:00,13.01,13.05,12.96,13.0,4262800.0,7.1871,7.2092,7.1595,7.1815,4262800.0
2011-07-26 13:00:00,13.0,13.01,12.91,12.93,5949900.0,7.1815,7.1871,7.1318,7.1429,5949900.0
2011-07-26 13:30:00,12.93,12.94,12.85,12.86,6592900.0,7.1429,7.1484,7.0987,7.1042,6592900.0
2011-07-26 14:00:00,12.86,12.93,12.85,12.87,6278000.0,7.1042,7.1429,7.0987,7.1097,6278000.0
2011-07-26 14:30:00,12.87,12.95,12.86,12.93,5164900.0,7.1097,7.1539,7.1042,7.1429,5164900.0
2011-07-26 15:00:00,12.93,12.95,12.87,12.89,4381600.0,7.1429,7.1539,7.1097,7.1208,4381600.0
2011-07-26 15:30:00,12.89,12.94,12.86,12.94,9231100.0,7.1208,7.1484,7.1042,7.1484,9231100.0
2011-07-27 09:30:00,12.81,12.85,12.63,12.66,10696900.0,7.0766,7.0987,6.9772,6.9937,10696900.0
2011-07-27 10:00:00,12.66,12.68,12.49,12.51,12760300.0,6.9937,7.0048,6.8998,6.9109,12760300.0
2011-07-27 10:30:00,12.51,12.58,12.42,12.53,9350900.0,6.9109,6.9495,6.8611,6.9219,9350900.0
2011-07-27 11:00:00,12.53,12.53,12.43,12.49,7406100.0,6.9219,6.9219,6.8667,6.8998,7406100.0
2011-07-27 11:30:00,12.49,12.51,12.45,12.46,4254600.0,6.8998,6.9109,6.8777,6.8832,4254600.0
2011-07-27 12:00:00,12.46,12.47,12.43,12.45,4722500.0,6.8832,6.8888,6.8667,6.8777,4722500.0
2011-07-27 12:30:00,12.44,12.46,12.39,12.43,5787600.0,6.8722,6.8832,6.8446,6.8667,5787600.0
2011-07-27 13:00:00,12.43,12.44,12.36,12.37,5662700.0,6.8667,6.8722,6.828,6.8335,5662700.0
2011-07-27 13:30:00,12.37,12.45,12.35,12.42,5071500.0,6.8335,6.8777,6.8225,6.8611,5071500.0
2011-07-27 14:00:00,12.42,12.44,12.35,12.36,4990300.0,6.8611,6.8722,6.8225,6.828,4990300.0
2011-07-27 14:30:00,12.35,12.37,12.3,12.34,9009000.0,6.8225,6.8335,6.7949,6.8169,9009000.0
2011-07-27 15:00:00,12.35,12.37,12.3,12.34,9089500.0,6.8225,6.8335,6.7949,6.8169,9089500.0
2011-07-27 15:30:00,12.34,12.43,12.33,12.37,18304100.0,6.8169,6.8667,6.8114,6.8335,18304100.0
2011-07-28 09:30:00,12.41,12.47,12.31,12.36,8340500.0,6.8556,6.8888,6.8004,6.828,8340500.0
2011-07-28 10:00:00,12.36,12.48,12.32,12.48,6083700.0,6.828,6.8943,6.8059,6.8943,6083700.0
2011-07-28 10:30:00,12.48,12.53,12.45,12.51,6368000.0,6.8943,6.9219,6.8777,6.9109,6368000.0
2011-07-28 11:00:00,12.51,12.64,12.49,12.64,5826800.0,6.9109,6.9827,6.8998,6.9827,5826800.0
2011-07-28 11:30:00,12.64,12.65,12.56,12.58,4567700.0,6.9827,6.9882,6.9385,6.9495,4567700.0
2011-07-28 12:00:00,12.59,12.61,12.47,12.48,4858400.0,6.9551,6.9661,6.8888,6.8943,4858400.0
2011-07-28 12:30:00,12.49,12.53,12.45,12.53,4433400.0,6.8998,6.9219,6.8777,6.9219,4433400.0
2011-07-28 13:00:00,12.52,12.55,12.46,12.5,3454400.0,6.9164,6.933,6.8832,6.9053,3454400.0
2011-07-28 13:30:00,12.5,12.51,12.45,12.48,3904000.0,6.9053,6.9109,6.8777,6.8943,3904000.0
2011-07-28 14:00:00,12.48,12.49,12.38,12.39,4886900.0,6.8943,6.8998,6.839,6.8446,4886900.0
2011-07-28 14:30:00,12.39,12.49,12.38,12.45,3718800.0,6.8446,6.8998,6.839,6.8777,3718800.0
2011-07-28 15:00:00,12.45,12.46,12.32,12.34,4185200.0,6.8777,6.8832,6.8059,6.8169,4185200.0
2011-07-28 15:30:00,12.34,12.35,12.3,12.32,6625400.0,6.8169,6.8225,6.7949,6.8059,6625400.0
2011-07-29 09:30:00,12.09,12.22,12.0,12.14,12089100.0,6.6788,6.7507,6.6291,6.7065,12089100.0
2011-07-29 10:00:00,12.14,12.26,12.08,12.24,7242600.0,6.7065,6.7728,6.6733,6.7617,7242600.0
2011-07-29 10:30:00,12.24,12.34,12.15,12.33,6333200.0,6.7617,6.8169,6.712,6.8114,6333200.0
2011-07-29 11:00:00,12.33,12.42,12.28,12.37,5256500.0,6.8114,6.8611,6.7838,6.8335,5256500.0
2011-07-29 11:30:00,12.37,12.4,12.29,12.29,3932600.0,6.8335,6.8501,6.7893,6.7893,3932600.0
2011-07-29 12:00:00,12.29,12.32,12.22,12.26,3752900.0,6.7893,6.8059,6.7507,6.7728,3752900.0
2011-07-29 12:30:00,12.26,12.31,12.25,12.25,1998300.0,6.7728,6.8004,6.7672,6.7672,1998300.0
2011-07-29 13:00:00,12.26,12.29,12.25,12.28,1394300.0,6.7728,6.7893,6.7672,6.7838,1394300.0
2011-07-29 13:30:00,12.28,12.33,12.26,12.32,1957100.0,6.7838,6.8114,6.7728,6.8059,1957100.0
2011-07-29 14:00:00,12.32,12.36,12.29,12.33,2926600.0,6.8059,6.828,6.7893,6.8114,2926600.0
2011-07-29 14:30:00,12.33,12.35,12.3,12.31,2297300.0,6.8114,6.8225,6.7949,6.8004,2297300.0
2011-07-29 15:00:00,12.31,12.33,12.28,12.29,3683400.0,6.8004,6.8114,6.7838,6.7893,3683400.0
2011-07-29 15:30:00,12.29,12.3,12.18,12.21,10031700.0,6.7893,6.7949,6.7286,6.7451,10031700.0
2011-08-01 09:30:00,12.75,12.81,12.45,12.49,14130000.0,7.0434,7.0766,6.8777,6.8998,14130000.0
2011-08-01 10:00:00,12.49,12.49,12.26,12.36,9642800.0,6.8998,6.8998,6.7728,6.828,9642800.0
2011-08-01 10:30:00,12.36,12.41,12.3,12.32,5348500.0,6.828,6.8556,6.7949,6.8059,5348500.0
2011-08-01 11:00:00,12.31,12.34,12.26,12.34,4894600.0,6.8004,6.8169,6.7728,6.8169,4894600.0
2011-08-01 11:30:00,12.34,12.34,12.21,12.24,5983800.0,6.8169,6.8169,6.7451,6.7617,5983800.0
2011-08-01 12:00:00,12.23,12.27,12.22,12.26,3155700.0,6.7562,6.7783,6.7507,6.7728,3155700.0
2011-08-01 12:30:00,12.26,12.28,12.24,12.25,2628900.0,6.7728,6.7838,6.7617,6.7672,2628900.0
2011-08-01 13:00:00,12.25,12.29,12.23,12.26,2722600.0,6.7672,6.7893,6.7562,6.7728,2722600.0
2011-08-01 13:30:00,12.27,12.33,12.26,12.33,2693200.0,6.7783,6.8114,6.7728,6.8114,2693200.0
2011-08-01 14:00:00,12.32,12.33,12.27,12.31,3263500.0,6.8059,6.8114,6.7783,6.8004,3263500.0
2011-08-01 14:30:00,12.3,12.36,12.29,12.35,3510000.0,6.7949,6.828,6.7893,6.8225,3510000.0
2011-08-01 15:00:00,12.36,12.42,12.32,12.4,3305200.0,6.828,6.8611,6.8059,6.8501,3305200.0
2011-08-01 15:30:00,12.4,12.42,12.33,12.35,8044700.0,6.8501,6.8611,6.8114,6.8225,8044700.0
2011-08-02 09:30:00,12.29,12.35,12.21,12.31,7043600.0,6.7893,6.8225,6.7451,6.8004,7043600.0
2011-08-02 10:00:00,12.31,12.34,12.22,12.24,5323100.0,6.8004,6.8169,6.7507,6.7617,5323100.0
2011-08-02 10:30:00,12.24,12.25,12.15,12.17,5291500.0,6.7617,6.7672,6.712,6.723,5291500.0
2011-08-02 11:00:00,12.16,12.18,12.08,12.12,7055400.0,6.7175,6.7286,6.6733,6.6954,7055400.0
2011-08-02 11:30:00,12.11,12.12,12.08,12.1,4428500.0,6.6899,6.6954,6.6733,6.6844,4428500.0
2011-08-02 12:00:00,12.11,12.16,12.01,12.04,11163300.0,6.6899,6.7175,6.6346,6.6512,11163300.0
2011-08-02 12:30:00,12.04,12.06,11.99,12.03,8338700.0,6.6512,6.6623,6.6236,6.6457,8338700.0
2011-08-02 13:00:00,12.03,12.09,12.02,12.05,5071300.0,6.6457,6.6788,6.6402,6.6567,5071300.0
2011-08-02 13:30:00,12.05,12.06,11.94,11.94,6563100.0,6.6567,6.6623,6.596,6.596,6563100.0
2011-08-02 14:00:00,11.95,12.04,11.94,11.97,4904000.0,6.6015,6.6512,6.596,6.6125,4904000.0
2011-08-02 14:30:00,11.97,12.03,11.94,12.02,4931300.0,6.6125,6.6457,6.596,6.6402,4931300.0
2011-08-02 15:00:00,12.01,12.03,11.91,11.93,6486700.0,6.6346,6.6457,6.5794,6.5905,6486700.0
2011-08-02 15:30:00,11.93,11.93,11.82,11.83,15501900.0,6.5905,6.5905,6.5297,6.5352,15501900.0
2011-08-03 09:30:00,11.92,11.92,11.53,11.71,19776000.0,6.5849,6.5849,6.3695,6.4689,19776000.0
2011-08-03 10:00:00,11.71,11.77,11.46,11.53,13022400.0,6.4689,6.5021,6.3308,6.3695,13022400.0
2011-08-03 10:30:00,11.54,11.62,11.36,11.59,12720400.0,6.375,6.4192,6.2756,6.4026,12720400.0
2011-08-03 11:00:00,11.6,11.79,11.55,11.71,10218500.0,6.4082,6.5131,6.3805,6.4689,10218500.0
2011-08-03 11:30:00,11.7,11.8,11.62,11.64,7362700.0,6.4634,6.5186,6.4192,6.4302,7362700.0
2011-08-03 12:00:00,11.63,11.65,11.55,11.58,5609000.0,6.4247,6.4358,6.3805,6.3971,5609000.0
2011-08-03 12:30:00,11.57,11.63,11.56,11.61,4631100.0,6.3916,6.4247,6.3861,6.4137,4631100.0
2011-08-03 13:00:00,11.61,11.65,11.56,11.64,4237300.0,6.4137,6.4358,6.3861,6.4302,4237300.0
2011-08-03 13:30:00,11.64,11.79,11.63,11.69,6592600.0,6.4302,6.5131,6.4247,6.4579,6592600.0
2011-08-03 14:00:00,11.69,11.73,11.6,11.63,7412800.0,6.4579,6.48,6.4082,6.4247,7412800.0
2011-08-03 14:30:00,11.62,11.65,11.57,11.62,7655900.0,6.4192,6.4358,6.3916,6.4192,7655900.0
2011-08-03 15:00:00,11.62,11.68,11.55,11.63,8968100.0,6.4192,6.4523,6.3805,6.4247,8968100.0
2011-08-03 15:30:00,11.64,11.66,11.59,11.64,13457400.0,6.4302,6.4413,6.4026,6.4302,13457400.0
2011-08-04 09:30:00,11.49,11.51,11.3,11.37,10673800.0,6.3474,6.3584,6.2424,6.2811,10673800.0
2011-08-04 10:00:00,11.37,11.4,11.23,11.31,8300900.0,6.2811,6.2977,6.2038,6.2479,8300900.0
2011-08-04 10:30:00,11.31,11.39,11.11,11.13,10583600.0,6.2479,6.2921,6.1375,6.1485,10583600.0
2011-08-04 11:00:00,11.13,11.29,11.07,11.16,9372000.0,6.1485,6.2369,6.1154,6.1651,9372000.0
2011-08-04 11:30:00,11.17,11.25,11.05,11.11,10926000.0,6.1706,6.2148,6.1043,6.1375,10926000.0
2011-08-04 12:00:00,11.12,11.15,11.02,11.1,11311100.0,6.143,6.1596,6.0877,6.1319,11311100.0
2011-08-04 12:30:00,11.09,11.16,11.04,11.16,12175500.0,6.1264,6.1651,6.0988,6.1651,12175500.0
2011-08-04 13:00:00,11.16,11.23,11.11,11.11,6278300.0,6.1651,6.2038,6.1375,6.1375,6278300.0
2011-08-04 13:30:00,11.12,11.13,11.05,11.07,5501900.0,6.143,6.1485,6.1043,6.1154,5501900.0
2011-08-04 14:00:00,11.07,11.08,10.77,10.86,19871100.0,6.1154,6.1209,5.9496,5.9994,19871100.0
2011-08-04 14:30:00,10.85,11.02,10.85,10.97,10877700.0,5.9938,6.0877,5.9938,6.0601,10877700.0
2011-08-04 15:00:00,10.96,11.05,10.9,10.92,9746400.0,6.0546,6.1043,6.0215,6.0325,9746400.0
2011-08-04 15:30:00,10.92,10.97,10.84,10.85,21642300.0,6.0325,6.0601,5.9883,5.9938,21642300.0
2011-08-05 09:30:00,11.05,11.23,10.65,10.68,23167900.0,6.1043,6.2038,5.8833,5.8999,23167900.0
2011-08-05 10:00:00,10.68,10.95,10.65,10.91,13243300.0,5.8999,6.0491,5.8833,6.027,13243300.0
2011-08-05 10:30:00,10.91,10.93,10.72,10.79,8489500.0,6.027,6.038,5.922,5.9607,8489500.0
2011-08-05 11:00:00,10.8,10.8,10.53,10.66,10524900.0,5.9662,5.9662,5.8171,5.8889,10524900.0
2011-08-05 11:30:00,10.67,10.69,10.32,10.36,9486000.0,5.8944,5.9054,5.701,5.7231,9486000.0
2011-08-05 12:00:00,10.36,10.71,10.32,10.61,13927700.0,5.7231,5.9165,5.701,5.8612,13927700.0
2011-08-05 12:30:00,10.61,10.95,10.57,10.85,10073800.0,5.8612,6.0491,5.8392,5.9938,10073800.0
2011-08-05 13:00:00,10.85,10.91,10.69,10.84,6904200.0,5.9938,6.027,5.9054,5.9883,6904200.0
2011-08-05 13:30:00,10.83,11.01,10.75,10.97,8585100.0,5.9828,6.0822,5.9386,6.0601,8585100.0
2011-08-05 14:00:00,10.96,11.01,10.87,10.91,7158700.0,6.0546,6.0822,6.0049,6.027,7158700.0
2011-08-05 14:30:00,10.91,10.94,10.81,10.83,5193600.0,6.027,6.0435,5.9717,5.9828,5193600.0
2011-08-05 15:00:00,10.83,10.87,10.65,10.71,7341700.0,5.9828,6.0049,5.8833,5.9165,7341700.0
2011-08-05 15:30:00,10.72,10.87,10.71,10.82,10026700.0,5.922,6.0049,5.9165,5.9773,10026700.0
2011-08-08 09:30:00,10.0,10.38,9.9,10.37,29790900.0,5.5243,5.7342,5.469,5.7287,29790900.0
2011-08-08 10:00:00,10.36,10.42,10.02,10.04,15865600.0,5.7231,5.7563,5.5353,5.5464,15865600.0
2011-08-08 10:30:00,10.05,10.18,9.95,10.02,16036000.0,5.5519,5.6237,5.4966,5.5353,16036000.0
2011-08-08 11:00:00,10.02,10.3,9.99,10.17,13053500.0,5.5353,5.69,5.5187,5.6182,13053500.0
2011-08-08 11:30:00,10.17,10.19,10.07,10.14,9421300.0,5.6182,5.6292,5.5629,5.6016,9421300.0
2011-08-08 12:00:00,10.15,10.15,10.02,10.06,8462000.0,5.6071,5.6071,5.5353,5.5574,8462000.0
2011-08-08 12:30:00,10.07,10.19,10.04,10.05,7793600.0,5.5629,5.6292,5.5464,5.5519,7793600.0
2011-08-08 13:00:00,10.05,10.11,10.0,10.09,6583200.0,5.5519,5.585,5.5243,5.574,6583200.0
2011-08-08 13:30:00,10.08,10.09,9.96,10.0,10976200.0,5.5685,5.574,5.5022,5.5243,10976200.0
2011-08-08 14:00:00,10.0,10.06,9.87,10.01,17398300.0,5.5243,5.5574,5.4525,5.5298,17398300.0
2011-08-08 14:30:00,10.0,10.05,9.92,9.98,13077400.0,5.5243,5.5519,5.4801,5.5132,13077400.0
2011-08-08 15:00:00,9.98,10.25,9.94,10.13,13653100.0,5.5132,5.6624,5.4911,5.5961,13653100.0
2011-08-08 15:30:00,10.13,10.15,9.9,9.93,23633700.0,5.5961,5.6071,5.469,5.4856,23633700.0
2011-08-09 09:30:00,10.49,10.55,10.13,10.47,25114200.0,5.795,5.8281,5.5961,5.7839,25114200.0
2011-08-09 10:00:00,10.47,10.58,10.36,10.57,16413000.0,5.7839,5.8447,5.7231,5.8392,16413000.0
2011-08-09 10:30:00,10.57,10.9,10.54,10.67,19834000.0,5.8392,6.0215,5.8226,5.8944,19834000.0
2011-08-09 11:00:00,10.68,10.82,10.57,10.8,10659500.0,5.8999,5.9773,5.8392,5.9662,10659500.0
2011-08-09 11:30:00,10.79,10.92,10.73,10.9,7986100.0,5.9607,6.0325,5.9275,6.0215,7986100.0
2011-08-09 12:00:00,10.9,10.95,10.84,10.87,9583000.0,6.0215,6.0491,5.9883,6.0049,9583000.0
2011-08-09 12:30:00,10.86,10.92,10.75,10.76,5193400.0,5.9994,6.0325,5.9386,5.9441,5193400.0
2011-08-09 13:00:00,10.77,10.81,10.72,10.74,5777700.0,5.9496,5.9717,5.922,5.9331,5777700.0
2011-08-09 13:30:00,10.73,10.75,10.57,10.64,6507700.0,5.9275,5.9386,5.8392,5.8778,6507700.0
2011-08-09 14:00:00,10.64,10.83,10.4,10.69,15038300.0,5.8778,5.9828,5.7452,5.9054,15038300.0
2011-08-09 14:30:00,10.69,10.69,10.16,10.38,14467900.0,5.9054,5.9054,5.6127,5.7342,14467900.0
2011-08-09 15:00:00,10.37,10.78,10.29,10.73,12592900.0,5.7287,5.9552,5.6845,5.9275,12592900.0
2011-08-09 15:30:00,10.73,10.92,10.65,10.92,18795700.0,5.9275,6.0325,5.8833,6.0325,18795700.0
2011-08-10 09:30:00,10.82,10.87,10.52,10.52,16059000.0,5.9773,6.0049,5.8115,5.8115,16059000.0
2011-08-10 10:00:00,10.53,10.6,10.36,10.5,12201500.0,5.8171,5.8557,5.7231,5.8005,12201500.0
2011-08-10 10:30:00,10.51,10.63,10.44,10.5,9188900.0,5.806,5.8723,5.7673,5.8005,9188900.0
2011-08-10 11:00:00,10.5,10.52,10.35,10.38,8317200.0,5.8005,5.8115,5.7176,5.7342,8317200.0
2011-08-10 11:30:00,10.37,10.5,10.32,10.45,5861600.0,5.7287,5.8005,5.701,5.7729,5861600.0
2011-08-10 12:00:00,10.45,10.55,10.4,10.45,5616300.0,5.7729,5.8281,5.7452,5.7729,5616300.0
2011-08-10 12:30:00,10.44,10.5,10.36,10.49,3680200.0,5.7673,5.8005,5.7231,5.795,3680200.0
2011-08-10 13:00:00,10.49,10.52,10.4,10.47,5105200.0,5.795,5.8115,5.7452,5.7839,5105200.0
2011-08-10 13:30:00,10.47,10.66,10.45,10.66,6051900.0,5.7839,5.8889,5.7729,5.8889,6051900.0
2011-08-10 14:00:00,10.66,10.84,10.61,10.77,9888400.0,5.8889,5.9883,5.8612,5.9496,9888400.0
2011-08-10 14:30:00,10.77,10.79,10.54,10.61,6885300.0,5.9496,5.9607,5.8226,5.8612,6885300.0
2011-08-10 15:00:00,10.61,10.65,10.48,10.52,7985700.0,5.8612,5.8833,5.7894,5.8115,7985700.0
2011-08-10 15:30:00,10.53,10.58,10.36,10.4,17934800.0,5.8171,5.8447,5.7231,5.7452,17934800.0
2011-08-11 09:30:00,10.47,10.69,10.43,10.6,14181600.0,5.7839,5.9054,5.7618,5.8557,14181600.0
2011-08-11 10:00:00,10.6,10.81,10.56,10.74,8145300.0,5.8557,5.9717,5.8336,5.9331,8145300.0
2011-08-11 10:30:00,10.75,10.91,10.74,10.83,9175900.0,5.9386,6.027,5.9331,5.9828,9175900.0
2011-08-11 11:00:00,10.82,10.89,10.76,10.82,6852200.0,5.9773,6.0159,5.9441,5.9773,6852200.0
2011-08-11 11:30:00,10.83,10.85,10.75,10.78,5611600.0,5.9828,5.9938,5.9386,5.9552,5611600.0
2011-08-11 12:00:00,10.79,10.84,10.76,10.76,3930000.0,5.9607,5.9883,5.9441,5.9441,3930000.0
2011-08-11 12:30:00,10.77,10.95,10.76,10.93,5873500.0,5.9496,6.0491,5.9441,6.038,5873500.0
2011-08-11 13:00:00,10.93,10.94,10.85,10.88,7059100.0,6.038,6.0435,5.9938,6.0104,7059100.0
2011-08-11 13:30:00,10.88,10.94,10.85,10.9,5554700.0,6.0104,6.0435,5.9938,6.0215,5554700.0
2011-08-11 14:00:00,10.9,11.04,10.87,11.03,6590000.0,6.0215,6.0988,6.0049,6.0933,6590000.0
2011-08-11 14:30:00,11.04,11.04,10.89,10.98,8077000.0,6.0988,6.0988,6.0159,6.0656,8077000.0
2011-08-11 15:00:00,10.98,11.09,10.97,11.06,8046400.0,6.0656,6.1264,6.0601,6.1098,8046400.0
2011-08-11 15:30:00,11.07,11.12,10.91,10.92,18405100.0,6.1154,6.143,6.027,6.0325,18405100.0
2011-08-12 09:30:00,11.29,11.31,11.06,11.16,14402800.0,6.2369,6.2479,6.1098,6.1651,14402800.0
2011-08-12 10:00:00,11.16,11.2,11.03,11.16,9331800.0,6.1651,6.1872,6.0933,6.1651,9331800.0
2011-08-12 10:30:00,11.16,11.3,11.14,11.2,7402200.0,6.1651,6.2424,6.154,6.1872,7402200.0
2011-08-12 11:00:00,11.19,11.21,11.12,11.18,4156700.0,6.1817,6.1927,6.143,6.1761,4156700.0
2011-08-12 11:30:00,11.18,11.22,11.15,11.19,5512900.0,6.1761,6.1982,6.1596,6.1817,5512900.0
2011-08-12 12:00:00,11.2,11.22,11.15,11.21,4303800.0,6.1872,6.1982,6.1596,6.1927,4303800.0
2011-08-12 12:30:00,11.22,11.22,11.05,11.11,5201300.0,6.1982,6.1982,6.1043,6.1375,5201300.0
2011-08-12 13:00:00,11.11,11.14,11.06,11.09,2671500.0,6.1375,6.154,6.1098,6.1264,2671500.0
2011-08-12 13:30:00,11.1,11.15,11.08,11.12,2204600.0,6.1319,6.1596,6.1209,6.143,2204600.0
2011-08-12 14:00:00,11.12,11.14,11.03,11.06,5097900.0,6.143,6.154,6.0933,6.1098,5097900.0
2011-08-12 14:30:00,11.05,11.08,11.0,11.05,3658400.0,6.1043,6.1209,6.0767,6.1043,3658400.0
2011-08-12 15:00:00,11.06,11.12,11.04,11.06,4355800.0,6.1098,6.143,6.0988,6.1098,4355800.0
2011-08-12 15:30:00,11.06,11.09,11.01,11.07,7671700.0,6.1098,6.1264,6.0822,6.1154,7671700.0
2011-08-15 09:30:00,11.3,11.33,11.21,11.24,6747900.0,6.2424,6.259,6.1927,6.2093,6747900.0
2011-08-15 10:00:00,11.24,11.32,11.23,11.31,4787800.0,6.2093,6.2535,6.2038,6.2479,4787800.0
2011-08-15 10:30:00,11.31,11.35,11.25,11.26,4871000.0,6.2479,6.27,6.2148,6.2203,4871000.0
2011-08-15 11:00:00,11.26,11.28,11.18,11.21,3024900.0,6.2203,6.2314,6.1761,6.1927,3024900.0
2011-08-15 11:30:00,11.2,11.25,11.17,11.22,2136400.0,6.1872,6.2148,6.1706,6.1982,2136400.0
2011-08-15 12:00:00,11.22,11.26,11.2,11.23,1851100.0,6.1982,6.2203,6.1872,6.2038,1851100.0
2011-08-15 12:30:00,11.23,11.28,11.21,11.27,1617200.0,6.2038,6.2314,6.1927,6.2259,1617200.0
2011-08-15 13:00:00,11.28,11.31,11.25,11.31,2479400.0,6.2314,6.2479,6.2148,6.2479,2479400.0
2011-08-15 13:30:00,11.31,11.36,11.29,11.33,2517100.0,6.2479,6.2756,6.2369,6.259,2517100.0
2011-08-15 14:00:00,11.33,11.37,11.3,11.37,2469500.0,6.259,6.2811,6.2424,6.2811,2469500.0
2011-08-15 14:30:00,11.37,11.37,11.32,11.34,2467100.0,6.2811,6.2811,6.2535,6.2645,2467100.0
2011-08-15 15:00:00,11.34,11.35,11.3,11.32,3330000.0,6.2645,6.27,6.2424,6.2535,3330000.0
2011-08-15 15:30:00,11.32,11.35,11.31,11.35,5336400.0,6.2535,6.27,6.2479,6.27,5336400.0
2011-08-16 09:30:00,11.23,11.25,11.05,11.12,7997200.0,6.2038,6.2148,6.1043,6.143,7997200.0
2011-08-16 10:00:00,11.11,11.3,11.1,11.3,4867300.0,6.1375,6.2424,6.1319,6.2424,4867300.0
2011-08-16 10:30:00,11.29,11.32,11.23,11.29,5836400.0,6.2369,6.2535,6.2038,6.2369,5836400.0
2011-08-16 11:00:00,11.28,11.3,11.23,11.29,2050600.0,6.2314,6.2424,6.2038,6.2369,2050600.0
2011-08-16 11:30:00,11.29,11.4,11.26,11.39,3224600.0,6.2369,6.2977,6.2203,6.2921,3224600.0
2011-08-16 12:00:00,11.39,11.45,11.22,11.24,5682400.0,6.2921,6.3253,6.1982,6.2093,5682400.0
2011-08-16 12:30:00,11.24,11.27,11.18,11.19,3112400.0,6.2093,6.2259,6.1761,6.1817,3112400.0
2011-08-16 13:00:00,11.2,11.2,11.08,11.16,4068000.0,6.1872,6.1872,6.1209,6.1651,4068000.0
2011-08-16 13:30:00,11.15,11.25,11.14,11.2,1855000.0,6.1596,6.2148,6.154,6.1872,1855000.0
2011-08-16 14:00:00,11.2,11.27,11.19,11.21,2476700.0,6.1872,6.2259,6.1817,6.1927,2476700.0
2011-08-16 14:30:00,11.21,11.23,11.16,11.18,2124000.0,6.1927,6.2038,6.1651,6.1761,2124000.0
2011-08-16 15:00:00,11.18,11.28,11.17,11.28,2625800.0,6.1761,6.2314,6.1706,6.2314,2625800.0
2011-08-16 15:30:00,11.28,11.3,11.2,11.21,5048100.0,6.2314,6.2424,6.1872,6.1927,5048100.0
2011-08-17 09:30:00,11.34,11.4,11.26,11.37,4763100.0,6.2645,6.2977,6.2203,6.2811,4763100.0
2011-08-17 10:00:00,11.37,11.38,11.28,11.31,3961900.0,6.2811,6.2866,6.2314,6.2479,3961900.0
2011-08-17 10:30:00,11.31,11.31,11.19,11.2,4204400.0,6.2479,6.2479,6.1817,6.1872,4204400.0
2011-08-17 11:00:00,11.2,11.21,11.08,11.09,5494200.0,6.1872,6.1927,6.1209,6.1264,5494200.0
2011-08-17 11:30:00,11.09,11.14,11.02,11.03,4286700.0,6.1264,6.154,6.0877,6.0933,4286700.0
2011-08-17 12:00:00,11.03,11.04,10.97,11.03,5926000.0,6.0933,6.0988,6.0601,6.0933,5926000.0
2011-08-17 12:30:00,11.04,11.09,10.99,11.01,2634000.0,6.0988,6.1264,6.0712,6.0822,2634000.0
2011-08-17 13:00:00,11.02,11.02,10.95,10.97,2799600.0,6.0877,6.0877,6.0491,6.0601,2799600.0
2011-08-17 13:30:00,10.97,11.0,10.92,10.98,2763000.0,6.0601,6.0767,6.0325,6.0656,2763000.0
2011-08-17 14:00:00,10.97,11.07,10.97,11.05,2360200.0,6.0601,6.1154,6.0601,6.1043,2360200.0
2011-08-17 14:30:00,11.05,11.08,11.0,11.05,2543700.0,6.1043,6.1209,6.0767,6.1043,2543700.0
2011-08-17 15:00:00,11.05,11.09,11.02,11.08,2561500.0,6.1043,6.1264,6.0877,6.1209,2561500.0
2011-08-17 15:30:00,11.07,11.11,11.05,11.09,5653800.0,6.1154,6.1375,6.1043,6.1264,5653800.0
2011-08-18 09:30:00,10.67,10.7,10.51,10.55,10828700.0,5.8944,5.911,5.806,5.8281,10828700.0
2011-08-18 10:00:00,10.56,10.56,10.25,10.45,13990900.0,5.8336,5.8336,5.6624,5.7729,13990900.0
2011-08-18 10:30:00,10.44,10.53,10.38,10.53,6177300.0,5.7673,5.8171,5.7342,5.8171,6177300.0
2011-08-18 11:00:00,10.53,10.53,10.4,10.45,3562600.0,5.8171,5.8171,5.7452,5.7729,3562600.0
2011-08-18 11:30:00,10.45,10.52,10.43,10.5,2962700.0,5.7729,5.8115,5.7618,5.8005,2962700.0
2011-08-18 12:00:00,10.5,10.5,10.41,10.42,3490900.0,5.8005,5.8005,5.7508,5.7563,3490900.0
2011-08-18 12:30:00,10.42,10.44,10.38,10.39,2623200.0,5.7563,5.7673,5.7342,5.7397,2623200.0
2011-08-18 13:00:00,10.39,10.41,10.35,10.35,2673600.0,5.7397,5.7508,5.7176,5.7176,2673600.0
2011-08-18 13:30:00,10.36,10.39,10.3,10.35,4172100.0,5.7231,5.7397,5.69,5.7176,4172100.0
2011-08-18 14:00:00,10.35,10.45,10.35,10.42,4369400.0,5.7176,5.7729,5.7176,5.7563,4369400.0
2011-08-18 14:30:00,10.42,10.45,10.28,10.29,3911000.0,5.7563,5.7729,5.6789,5.6845,3911000.0
2011-08-18 15:00:00,10.29,10.3,10.22,10.3,8360400.0,5.6845,5.69,5.6458,5.69,8360400.0
2011-08-18 15:30:00,10.3,10.4,10.25,10.38,13855500.0,5.69,5.7452,5.6624,5.7342,13855500.0
2011-08-19 09:30:00,10.04,10.3,10.02,10.22,12293900.0,5.5464,5.69,5.5353,5.6458,12293900.0
2011-08-19 10:00:00,10.22,10.45,10.19,10.4,6681200.0,5.6458,5.7729,5.6292,5.7452,6681200.0
2011-08-19 10:30:00,10.41,10.44,10.27,10.3,4220900.0,5.7508,5.7673,5.6734,5.69,4220900.0
2011-08-19 11:00:00,10.31,10.31,10.1,10.11,6916900.0,5.6955,5.6955,5.5795,5.585,6916900.0
2011-08-19 11:30:00,10.11,10.21,10.05,10.2,6109600.0,5.585,5.6403,5.5519,5.6348,6109600.0
2011-08-19 12:00:00,10.2,10.2,10.1,10.13,2779700.0,5.6348,5.6348,5.5795,5.5961,2779700.0
2011-08-19 12:30:00,10.13,10.18,10.08,10.13,3106400.0,5.5961,5.6237,5.5685,5.5961,3106400.0
2011-08-19 13:00:00,10.13,10.15,10.09,10.13,2308000.0,5.5961,5.6071,5.574,5.5961,2308000.0
2011-08-19 13:30:00,10.13,10.14,10.07,10.08,3298500.0,5.5961,5.6016,5.5629,5.5685,3298500.0
2011-08-19 14:00:00,10.08,10.1,10.0,10.03,6893700.0,5.5685,5.5795,5.5243,5.5408,6893700.0
2011-08-19 14:30:00,10.02,10.04,9.96,9.97,9288300.0,5.5353,5.5464,5.5022,5.5077,9288300.0
2011-08-19 15:00:00,9.98,10.02,9.9,10.02,8589400.0,5.5132,5.5353,5.469,5.5353,8589400.0
2011-08-19 15:30:00,10.02,10.08,9.96,9.99,10896000.0,5.5353,5.5685,5.5022,5.5187,10896000.0
2011-08-22 09:30:00,10.39,10.39,10.01,10.03,10674700.0,5.7397,5.7397,5.5298,5.5408,10674700.0
2011-08-22 10:00:00,10.03,10.1,9.99,10.07,5632500.0,5.5408,5.5795,5.5187,5.5629,5632500.0
2011-08-22 10:30:00,10.07,10.11,9.97,9.98,4305500.0,5.5629,5.585,5.5077,5.5132,4305500.0
2011-08-22 11:00:00,9.97,10.02,9.92,9.97,4081000.0,5.5077,5.5353,5.4801,5.5077,4081000.0
2011-08-22 11:30:00,9.97,9.98,9.81,9.84,6634900.0,5.5077,5.5132,5.4193,5.4359,6634900.0
2011-08-22 12:00:00,9.85,9.95,9.84,9.9,4577600.0,5.4414,5.4966,5.4359,5.469,4577600.0
2011-08-22 12:30:00,9.89,10.03,9.87,10.0,3323100.0,5.4635,5.5408,5.4525,5.5243,3323100.0
2011-08-22 13:00:00,10.0,10.05,9.97,10.03,3214800.0,5.5243,5.5519,5.5077,5.5408,3214800.0
2011-08-22 13:30:00,10.02,10.07,10.0,10.06,5511100.0,5.5353,5.5629,5.5243,5.5574,5511100.0
2011-08-22 14:00:00,10.05,10.12,10.04,10.09,4745300.0,5.5519,5.5906,5.5464,5.574,4745300.0
2011-08-22 14:30:00,10.09,10.14,10.04,10.05,5645000.0,5.574,5.6016,5.5464,5.5519,5645000.0
2011-08-22 15:00:00,10.05,10.11,10.04,10.05,4067200.0,5.5519,5.585,5.5464,5.5519,4067200.0
2011-08-22 15:30:00,10.05,10.1,9.99,10.02,6920700.0,5.5519,5.5795,5.5187,5.5353,6920700.0
2011-08-23 09:30:00,10.17,10.2,10.01,10.05,5484800.0,5.6182,5.6348,5.5298,5.5519,5484800.0
2011-08-23 10:00:00,10.04,10.18,10.02,10.1,5029000.0,5.5464,5.6237,5.5353,5.5795,5029000.0
2011-08-23 10:30:00,10.1,10.13,10.05,10.05,2534600.0,5.5795,5.5961,5.5519,5.5519,2534600.0
2011-08-23 11:00:00,10.06,10.09,10.02,10.07,2585200.0,5.5574,5.574,5.5353,5.5629,2585200.0
2011-08-23 11:30:00,10.08,10.15,10.06,10.13,3057400.0,5.5685,5.6071,5.5574,5.5961,3057400.0
2011-08-23 12:00:00,10.13,10.14,10.08,10.1,2453600.0,5.5961,5.6016,5.5685,5.5795,2453600.0
2011-08-23 12:30:00,10.11,10.2,10.1,10.17,3575200.0,5.585,5.6348,5.5795,5.6182,3575200.0
2011-08-23 13:00:00,10.18,10.2,10.15,10.16,2141700.0,5.6237,5.6348,5.6071,5.6127,2141700.0
2011-08-23 13:30:00,10.16,10.18,10.08,10.11,3053700.0,5.6127,5.6237,5.5685,5.585,3053700.0
2011-08-23 14:00:00,10.12,10.18,10.08,10.17,3102000.0,5.5906,5.6237,5.5685,5.6182,3102000.0
2011-08-23 14:30:00,10.17,10.19,10.13,10.17,2741400.0,5.6182,5.6292,5.5961,5.6182,2741400.0
2011-08-23 15:00:00,10.17,10.29,10.15,10.24,5579200.0,5.6182,5.6845,5.6071,5.6569,5579200.0
2011-08-23 15:30:00,10.24,10.32,10.24,10.32,6101300.0,5.6569,5.701,5.6569,5.701,6101300.0
2011-08-24 09:30:00,10.32,10.4,10.21,10.4,6084300.0,5.701,5.7452,5.6403,5.7452,6084300.0
2011-08-24 10:00:00,10.4,10.44,10.33,10.33,5497100.0,5.7452,5.7673,5.7066,5.7066,5497100.0
2011-08-24 10:30:00,10.34,10.34,10.16,10.17,4548900.0,5.7121,5.7121,5.6127,5.6182,4548900.0
2011-08-24 11:00:00,10.16,10.28,10.13,10.26,6389700.0,5.6127,5.6789,5.5961,5.6679,6389700.0
2011-08-24 11:30:00,10.25,10.29,10.19,10.23,3072500.0,5.6624,5.6845,5.6292,5.6513,3072500.0
2011-08-24 12:00:00,10.22,10.23,10.16,10.2,3049500.0,5.6458,5.6513,5.6127,5.6348,3049500.0
2011-08-24 12:30:00,10.21,10.31,10.19,10.3,1668700.0,5.6403,5.6955,5.6292,5.69,1668700.0
2011-08-24 13:00:00,10.3,10.34,10.26,10.32,2490400.0,5.69,5.7121,5.6679,5.701,2490400.0
2011-08-24 13:30:00,10.32,10.35,10.29,10.34,1918100.0,5.701,5.7176,5.6845,5.7121,1918100.0
2011-08-24 14:00:00,10.35,10.37,10.28,10.31,1982500.0,5.7176,5.7287,5.6789,5.6955,1982500.0
2011-08-24 14:30:00,10.31,10.36,10.3,10.36,2356600.0,5.6955,5.7231,5.69,5.7231,2356600.0
2011-08-24 15:00:00,10.36,10.4,10.32,10.4,2910300.0,5.7231,5.7452,5.701,5.7452,2910300.0
2011-08-24 15:30:00,10.4,10.46,10.39,10.45,6979900.0,5.7452,5.7784,5.7397,5.7729,6979900.0
2011-08-25 09:30:00,10.53,10.72,10.49,10.59,8590000.0,5.8171,5.922,5.795,5.8502,8590000.0
2011-08-25 10:00:00,10.6,10.65,10.45,10.48,6043000.0,5.8557,5.8833,5.7729,5.7894,6043000.0
2011-08-25 10:30:00,10.48,10.51,10.31,10.4,4713300.0,5.7894,5.806,5.6955,5.7452,4713300.0
2011-08-25 11:00:00,10.39,10.45,10.36,10.41,3642100.0,5.7397,5.7729,5.7231,5.7508,3642100.0
2011-08-25 11:30:00,10.41,10.44,10.36,10.4,1836600.0,5.7508,5.7673,5.7231,5.7452,1836600.0
2011-08-25 12:00:00,10.4,10.41,10.3,10.34,1781300.0,5.7452,5.7508,5.69,5.7121,1781300.0
2011-08-25 12:30:00,10.34,10.34,10.24,10.31,2192400.0,5.7121,5.7121,5.6569,5.6955,2192400.0
2011-08-25 13:00:00,10.31,10.36,10.29,10.36,2208900.0,5.6955,5.7231,5.6845,5.7231,2208900.0
2011-08-25 13:30:00,10.36,10.39,10.33,10.38,2501200.0,5.7231,5.7397,5.7066,5.7342,2501200.0
2011-08-25 14:00:00,10.39,10.4,10.32,10.36,1938000.0,5.7397,5.7452,5.701,5.7231,1938000.0
2011-08-25 14:30:00,10.36,10.37,10.27,10.27,1796300.0,5.7231,5.7287,5.6734,5.6734,1796300.0
2011-08-25 15:00:00,10.28,10.35,10.25,10.29,2505500.0,5.6789,5.7176,5.6624,5.6845,2505500.0
2011-08-25 15:30:00,10.29,10.31,10.22,10.28,7102100.0,5.6845,5.6955,5.6458,5.6789,7102100.0
2011-08-26 09:30:00,10.18,10.26,10.11,10.18,5436100.0,5.6237,5.6679,5.585,5.6237,5436100.0
2011-08-26 10:00:00,10.18,10.38,10.06,10.32,8512900.0,5.6237,5.7342,5.5574,5.701,8512900.0
2011-08-26 10:30:00,10.32,10.45,10.22,10.3,6137500.0,5.701,5.7729,5.6458,5.69,6137500.0
2011-08-26 11:00:00,10.31,10.45,10.29,10.37,4126700.0,5.6955,5.7729,5.6845,5.7287,4126700.0
2011-08-26 11:30:00,10.36,10.44,10.36,10.41,3375500.0,5.7231,5.7673,5.7231,5.7508,3375500.0
2011-08-26 12:00:00,10.41,10.52,10.4,10.52,4286500.0,5.7508,5.8115,5.7452,5.8115,4286500.0
2011-08-26 12:30:00,10.52,10.53,10.45,10.48,2287300.0,5.8115,5.8171,5.7729,5.7894,2287300.0
2011-08-26 13:00:00,10.48,10.5,10.44,10.49,2665500.0,5.7894,5.8005,5.7673,5.795,2665500.0
2011-08-26 13:30:00,10.5,10.52,10.46,10.49,3549000.0,5.8005,5.8115,5.7784,5.795,3549000.0
2011-08-26 14:00:00,10.49,10.5,10.37,10.37,4112400.0,5.795,5.8005,5.7287,5.7287,4112400.0
2011-08-26 14:30:00,10.37,10.43,10.34,10.43,2834200.0,5.7287,5.7618,5.7121,5.7618,2834200.0
2011-08-26 15:00:00,10.42,10.43,10.32,10.36,3301200.0,5.7563,5.7618,5.701,5.7231,3301200.0
2011-08-26 15:30:00,10.36,10.42,10.35,10.41,4868400.0,5.7231,5.7563,5.7176,5.7508,4868400.0
2011-08-29 09:30:00,10.64,10.83,10.61,10.72,6302200.0,5.8778,5.9828,5.8612,5.922,6302200.0
2011-08-29 10:00:00,10.71,10.87,10.69,10.85,5563200.0,5.9165,6.0049,5.9054,5.9938,5563200.0
2011-08-29 10:30:00,10.85,10.91,10.77,10.77,4771900.0,5.9938,6.027,5.9496,5.9496,4771900.0
2011-08-29 11:00:00,10.78,10.81,10.71,10.8,3061900.0,5.9552,5.9717,5.9165,5.9662,3061900.0
2011-08-29 11:30:00,10.79,10.88,10.79,10.87,2456400.0,5.9607,6.0104,5.9607,6.0049,2456400.0
2011-08-29 12:00:00,10.88,10.92,10.87,10.9,1917100.0,6.0104,6.0325,6.0049,6.0215,1917100.0
2011-08-29 12:30:00,10.9,10.95,10.88,10.94,2562700.0,6.0215,6.0491,6.0104,6.0435,2562700.0
2011-08-29 13:00:00,10.94,10.95,10.92,10.92,1445200.0,6.0435,6.0491,6.0325,6.0325,1445200.0
2011-08-29 13:30:00,10.93,10.94,10.88,10.9,1665600.0,6.038,6.0435,6.0104,6.0215,1665600.0
2011-08-29 14:00:00,10.89,10.94,10.87,10.88,2885500.0,6.0159,6.0435,6.0049,6.0104,2885500.0
2011-08-29 14:30:00,10.88,10.92,10.85,10.86,2637200.0,6.0104,6.0325,5.9938,5.9994,2637200.0
2011-08-29 15:00:00,10.86,10.91,10.85,10.9,3454600.0,5.9994,6.027,5.9938,6.0215,3454600.0
2011-08-29 15:30:00,10.9,10.94,10.89,10.93,7519300.0,6.0215,6.0435,6.0159,6.038,7519300.0
2011-08-30 09:30:00,10.87,10.91,10.76,10.81,4837300.0,6.0049,6.027,5.9441,5.9717,4837300.0
2011-08-30 10:00:00,10.81,10.81,10.64,10.78,6167000.0,5.9717,5.9717,5.8778,5.9552,6167000.0
2011-08-30 10:30:00,10.77,10.82,10.74,10.79,3414200.0,5.9496,5.9773,5.9331,5.9607,3414200.0
2011-08-30 11:00:00,10.79,10.9,10.77,10.87,4066600.0,5.9607,6.0215,5.9496,6.0049,4066600.0
2011-08-30 11:30:00,10.87,10.96,10.85,10.9,4759700.0,6.0049,6.0546,5.9938,6.0215,4759700.0
2011-08-30 12:00:00,10.9,10.9,10.79,10.82,2455600.0,6.0215,6.0215,5.9607,5.9773,2455600.0
2011-08-30 12:30:00,10.83,10.83,10.7,10.74,2523500.0,5.9828,5.9828,5.911,5.9331,2523500.0
2011-08-30 13:00:00,10.74,10.84,10.73,10.79,2152700.0,5.9331,5.9883,5.9275,5.9607,2152700.0
2011-08-30 13:30:00,10.79,10.79,10.73,10.77,2120800.0,5.9607,5.9607,5.9275,5.9496,2120800.0
2011-08-30 14:00:00,10.77,10.85,10.74,10.85,2838600.0,5.9496,5.9938,5.9331,5.9938,2838600.0
2011-08-30 14:30:00,10.85,10.87,10.8,10.86,2622600.0,5.9938,6.0049,5.9662,5.9994,2622600.0
2011-08-30 15:00:00,10.86,10.89,10.82,10.89,2994200.0,5.9994,6.0159,5.9773,6.0159,2994200.0
2011-08-30 15:30:00,10.89,10.96,10.86,10.86,6787900.0,6.0159,6.0546,5.9994,5.9994,6787900.0
2011-08-31 09:30:00,11.04,11.18,10.98,11.17,9582800.0,6.0988,6.1761,6.0656,6.1706,9582800.0
2011-08-31 10:00:00,11.16,11.27,11.13,11.27,6616900.0,6.1651,6.2259,6.1485,6.2259,6616900.0
2011-08-31 10:30:00,11.27,11.28,11.15,11.17,5476000.0,6.2259,6.2314,6.1596,6.1706,5476000.0
2011-08-31 11:00:00,11.16,11.23,11.16,11.19,7274000.0,6.1651,6.2038,6.1651,6.1817,7274000.0
2011-08-31 11:30:00,11.19,11.23,11.16,11.17,3847800.0,6.1817,6.2038,6.1651,6.1706,3847800.0
2011-08-31 12:00:00,11.17,11.24,11.16,11.22,2998400.0,6.1706,6.2093,6.1651,6.1982,2998400.0
2011-08-31 12:30:00,11.22,11.29,11.21,11.29,3230900.0,6.1982,6.2369,6.1927,6.2369,3230900.0
2011-08-31 13:00:00,11.29,11.3,11.23,11.26,2843900.0,6.2369,6.2424,6.2038,6.2203,2843900.0
2011-08-31 13:30:00,11.26,11.29,11.17,11.18,2557300.0,6.2203,6.2369,6.1706,6.1761,2557300.0
2011-08-31 14:00:00,11.17,11.19,11.12,11.15,3328000.0,6.1706,6.1817,6.143,6.1596,3328000.0
2011-08-31 14:30:00,11.15,11.16,11.03,11.1,4703800.0,6.1596,6.1651,6.0933,6.1319,4703800.0
2011-08-31 15:00:00,11.09,11.15,11.01,11.08,4931000.0,6.1264,6.1596,6.0822,6.1209,4931000.0
2011-08-31 15:30:00,11.09,11.19,11.07,11.11,7434800.0,6.1264,6.1817,6.1154,6.1375,7434800.0
2011-09-01 09:30:00,11.11,11.17,11.05,11.1,4920700.0,6.1375,6.1706,6.1043,6.1319,4920700.0
2011-09-01 10:00:00,11.09,11.27,11.07,11.13,7488300.0,6.1264,6.2259,6.1154,6.1485,7488300.0
2011-09-01 10:30:00,11.13,11.13,11.06,11.08,3969900.0,6.1485,6.1485,6.1098,6.1209,3969900.0
2011-09-01 11:00:00,11.09,11.16,11.06,11.16,4042500.0,6.1264,6.1651,6.1098,6.1651,4042500.0
2011-09-01 11:30:00,11.16,11.19,11.1,11.15,3224000.0,6.1651,6.1817,6.1319,6.1596,3224000.0
2011-09-01 12:00:00,11.16,11.16,11.06,11.15,7208100.0,6.1651,6.1651,6.1098,6.1596,7208100.0
2011-09-01 12:30:00,11.15,11.16,11.1,11.1,2755900.0,6.1596,6.1651,6.1319,6.1319,2755900.0
2011-09-01 13:00:00,11.1,11.12,11.05,11.09,3147100.0,6.1319,6.143,6.1043,6.1264,3147100.0
2011-09-01 13:30:00,11.09,11.09,11.0,11.02,3614000.0,6.1264,6.1264,6.0767,6.0877,3614000.0
2011-09-01 14:00:00,11.02,11.03,10.92,10.94,5766800.0,6.0877,6.0933,6.0325,6.0435,5766800.0
2011-09-01 14:30:00,10.95,11.01,10.94,10.94,3685700.0,6.0491,6.0822,6.0435,6.0435,3685700.0
2011-09-01 15:00:00,10.95,10.95,10.87,10.9,3939500.0,6.0491,6.0491,6.0049,6.0215,3939500.0
2011-09-01 15:30:00,10.9,10.9,10.81,10.84,7320100.0,6.0215,6.0215,5.9717,5.9883,7320100.0
2011-09-02 09:30:00,10.51,10.67,10.49,10.65,9293000.0,5.806,5.8944,5.795,5.8833,9293000.0
2011-09-02 10:00:00,10.65,10.68,10.58,10.6,3649400.0,5.8833,5.8999,5.8447,5.8557,3649400.0
2011-09-02 10:30:00,10.59,10.59,10.5,10.54,3884600.0,5.8502,5.8502,5.8005,5.8226,3884600.0
2011-09-02 11:00:00,10.55,10.58,10.51,10.57,3270300.0,5.8281,5.8447,5.806,5.8392,3270300.0
2011-09-02 11:30:00,10.57,10.59,10.51,10.51,2345200.0,5.8392,5.8502,5.806,5.806,2345200.0
2011-09-02 12:00:00,10.52,10.56,10.51,10.52,1075000.0,5.8115,5.8336,5.806,5.8115,1075000.0
2011-09-02 12:30:00,10.53,10.55,10.51,10.53,2819700.0,5.8171,5.8281,5.806,5.8171,2819700.0
2011-09-02 13:00:00,10.53,10.53,10.45,10.46,3887500.0,5.8171,5.8171,5.7729,5.7784,3887500.0
2011-09-02 13:30:00,10.46,10.46,10.4,10.41,2420700.0,5.7784,5.7784,5.7452,5.7508,2420700.0
2011-09-02 14:00:00,10.41,10.45,10.31,10.31,6042200.0,5.7508,5.7729,5.6955,5.6955,6042200.0
2011-09-02 14:30:00,10.31,10.34,10.26,10.29,5353700.0,5.6955,5.7121,5.6679,5.6845,5353700.0
2011-09-02 15:00:00,10.29,10.38,10.27,10.35,4503700.0,5.6845,5.7342,5.6734,5.7176,4503700.0
2011-09-02 15:30:00,10.36,10.46,10.35,10.41,9095300.0,5.7231,5.7784,5.7176,5.7508,9095300.0
2011-09-06 09:30:00,10.02,10.27,10.0,10.15,9486900.0,5.5353,5.6734,5.5243,5.6071,9486900.0
2011-09-06 10:00:00,10.16,10.25,10.02,10.03,8001400.0,5.6127,5.6624,5.5353,5.5408,8001400.0
2011-09-06 10:30:00,10.02,10.1,10.0,10.08,7117600.0,5.5353,5.5795,5.5243,5.5685,7117600.0
2011-09-06 11:00:00,10.09,10.13,10.05,10.1,4809600.0,5.574,5.5961,5.5519,5.5795,4809600.0
2011-09-06 11:30:00,10.1,10.14,10.08,10.12,2596400.0,5.5795,5.6016,5.5685,5.5906,2596400.0
2011-09-06 12:00:00,10.11,10.19,10.1,10.14,2878700.0,5.585,5.6292,5.5795,5.6016,2878700.0
2011-09-06 12:30:00,10.14,10.14,10.1,10.12,1704500.0,5.6016,5.6016,5.5795,5.5906,1704500.0
2011-09-06 13:00:00,10.11,10.15,10.09,10.13,1912400.0,5.585,5.6071,5.574,5.5961,1912400.0
2011-09-06 13:30:00,10.12,10.19,10.09,10.17,2619800.0,5.5906,5.6292,5.574,5.6182,2619800.0
2011-09-06 14:00:00,10.17,10.25,10.14,10.22,3129200.0,5.6182,5.6624,5.6016,5.6458,3129200.0
2011-09-06 14:30:00,10.22,10.22,10.11,10.12,2738300.0,5.6458,5.6458,5.585,5.5906,2738300.0
2011-09-06 15:00:00,10.11,10.12,10.07,10.09,4864200.0,5.585,5.5906,5.5629,5.574,4864200.0
2011-09-06 15:30:00,10.09,10.25,10.08,10.23,9645200.0,5.574,5.6624,5.5685,5.6513,9645200.0
2011-09-07 09:30:00,10.4,10.44,10.32,10.43,6328800.0,5.7452,5.7673,5.701,5.7618,6328800.0
2011-09-07 10:00:00,10.44,10.49,10.41,10.45,4521900.0,5.7673,5.795,5.7508,5.7729,4521900.0
2011-09-07 10:30:00,10.45,10.48,10.4,10.42,3707600.0,5.7729,5.7894,5.7452,5.7563,3707600.0
2011-09-07 11:00:00,10.41,10.48,10.39,10.46,2291100.0,5.7508,5.7894,5.7397,5.7784,2291100.0
2011-09-07 11:30:00,10.46,10.47,10.43,10.44,1270800.0,5.7784,5.7839,5.7618,5.7673,1270800.0
2011-09-07 12:00:00,10.45,10.46,10.41,10.43,1662300.0,5.7729,5.7784,5.7508,5.7618,1662300.0
2011-09-07 12:30:00,10.42,10.45,10.42,10.44,1285700.0,5.7563,5.7729,5.7563,5.7673,1285700.0
2011-09-07 13:00:00,10.44,10.51,10.44,10.48,2432500.0,5.7673,5.806,5.7673,5.7894,2432500.0
2011-09-07 13:30:00,10.48,10.49,10.46,10.47,1477700.0,5.7894,5.795,5.7784,5.7839,1477700.0
2011-09-07 14:00:00,10.47,10.55,10.47,10.55,4982000.0,5.7839,5.8281,5.7839,5.8281,4982000.0
2011-09-07 14:30:00,10.55,10.58,10.52,10.55,2963100.0,5.8281,5.8447,5.8115,5.8281,2963100.0
2011-09-07 15:00:00,10.55,10.58,10.54,10.54,2592800.0,5.8281,5.8447,5.8226,5.8226,2592800.0
2011-09-07 15:30:00,10.54,10.55,10.48,10.55,6447300.0,5.8226,5.8281,5.7894,5.8281,6447300.0
2011-09-08 09:30:00,10.49,10.64,10.45,10.48,6065100.0,5.795,5.8778,5.7729,5.7894,6065100.0
2011-09-08 10:00:00,10.48,10.58,10.4,10.55,4477900.0,5.7894,5.8447,5.7452,5.8281,4477900.0
2011-09-08 10:30:00,10.54,10.62,10.54,10.61,2418700.0,5.8226,5.8668,5.8226,5.8612,2418700.0
2011-09-08 11:00:00,10.61,10.63,10.5,10.52,4179300.0,5.8612,5.8723,5.8005,5.8115,4179300.0
2011-09-08 11:30:00,10.52,10.53,10.42,10.45,2800800.0,5.8115,5.8171,5.7563,5.7729,2800800.0
2011-09-08 12:00:00,10.44,10.47,10.41,10.44,1520600.0,5.7673,5.7839,5.7508,5.7673,1520600.0
2011-09-08 12:30:00,10.44,10.51,10.41,10.5,1932300.0,5.7673,5.806,5.7508,5.8005,1932300.0
2011-09-08 13:00:00,10.5,10.51,10.46,10.47,957700.0,5.8005,5.806,5.7784,5.7839,957700.0
2011-09-08 13:30:00,10.47,10.51,10.31,10.36,4822600.0,5.7839,5.806,5.6955,5.7231,4822600.0
2011-09-08 14:00:00,10.36,10.43,10.33,10.37,2757200.0,5.7231,5.7618,5.7066,5.7287,2757200.0
2011-09-08 14:30:00,10.37,10.4,10.33,10.35,1658300.0,5.7287,5.7452,5.7066,5.7176,1658300.0
2011-09-08 15:00:00,10.36,10.36,10.27,10.32,3685800.0,5.7231,5.7231,5.6734,5.701,3685800.0
2011-09-08 15:30:00,10.32,10.38,10.31,10.34,5310000.0,5.701,5.7342,5.6955,5.7121,5310000.0
2011-09-09 09:30:00,10.11,10.24,10.07,10.16,7946500.0,5.585,5.6569,5.5629,5.6127,7946500.0
2011-09-09 10:00:00,10.16,10.24,10.15,10.22,4100400.0,5.6127,5.6569,5.6071,5.6458,4100400.0
2011-09-09 10:30:00,10.22,10.26,10.18,10.21,3117900.0,5.6458,5.6679,5.6237,5.6403,3117900.0
2011-09-09 11:00:00,10.21,10.29,10.08,10.09,5358600.0,5.6403,5.6845,5.5685,5.574,5358600.0
2011-09-09 11:30:00,10.09,10.13,10.02,10.07,5094500.0,5.574,5.5961,5.5353,5.5629,5094500.0
2011-09-09 12:00:00,10.06,10.1,10.04,10.06,3093400.0,5.5574,5.5795,5.5464,5.5574,3093400.0
2011-09-09 12:30:00,10.06,10.12,10.02,10.1,3473300.0,5.5574,5.5906,5.5353,5.5795,3473300.0
2011-09-09 13:00:00,10.1,10.11,10.02,10.05,4851100.0,5.5795,5.585,5.5353,5.5519,4851100.0
2011-09-09 13:30:00,10.04,10.05,10.01,10.03,3992100.0,5.5464,5.5519,5.5298,5.5408,3992100.0
2011-09-09 14:00:00,10.03,10.06,9.99,10.0,8572500.0,5.5408,5.5574,5.5187,5.5243,8572500.0
2011-09-09 14:30:00,9.99,10.05,9.98,10.01,4144600.0,5.5187,5.5519,5.5132,5.5298,4144600.0
2011-09-09 15:00:00,10.01,10.02,9.99,10.0,4042400.0,5.5298,5.5353,5.5187,5.5243,4042400.0
2011-09-09 15:30:00,10.0,10.09,9.99,10.06,8688400.0,5.5243,5.574,5.5187,5.5574,8688400.0
2011-09-12 09:30:00,9.87,10.14,9.85,10.1,9984800.0,5.4525,5.6016,5.4414,5.5795,9984800.0
2011-09-12 10:00:00,10.1,10.12,9.95,9.95,4333800.0,5.5795,5.5906,5.4966,5.4966,4333800.0
2011-09-12 10:30:00,9.96,9.97,9.88,9.88,3668400.0,5.5022,5.5077,5.458,5.458,3668400.0
2011-09-12 11:00:00,9.88,10.03,9.88,10.01,2976800.0,5.458,5.5408,5.458,5.5298,2976800.0
2011-09-12 11:30:00,10.01,10.08,9.99,10.0,2809300.0,5.5298,5.5685,5.5187,5.5243,2809300.0
2011-09-12 12:00:00,10.0,10.03,9.97,10.02,2398300.0,5.5243,5.5408,5.5077,5.5353,2398300.0
2011-09-12 12:30:00,10.03,10.03,9.95,10.0,1969200.0,5.5408,5.5408,5.4966,5.5243,1969200.0
2011-09-12 13:00:00,10.0,10.03,9.94,9.95,3132800.0,5.5243,5.5408,5.4911,5.4966,3132800.0
2011-09-12 13:30:00,9.95,9.97,9.88,9.95,3243300.0,5.4966,5.5077,5.458,5.4966,3243300.0
2011-09-12 14:00:00,9.96,9.96,9.86,9.9,3328300.0,5.5022,5.5022,5.4469,5.469,3328300.0
2011-09-12 14:30:00,9.91,10.05,9.9,9.96,4618900.0,5.4746,5.5519,5.469,5.5022,4618900.0
2011-09-12 15:00:00,9.96,9.99,9.9,9.97,3893100.0,5.5022,5.5187,5.469,5.5077,3893100.0
2011-09-12 15:30:00,9.97,10.12,9.96,10.12,9282700.0,5.5077,5.5906,5.5022,5.5906,9282700.0
2011-09-13 09:30:00,10.15,10.23,10.04,10.21,6569300.0,5.6071,5.6513,5.5464,5.6403,6569300.0
2011-09-13 10:00:00,10.21,10.23,10.12,10.15,4755200.0,5.6403,5.6513,5.5906,5.6071,4755200.0
2011-09-13 10:30:00,10.14,10.16,10.06,10.11,3158900.0,5.6016,5.6127,5.5574,5.585,3158900.0
2011-09-13 11:00:00,10.11,10.13,10.04,10.04,2599700.0,5.585,5.5961,5.5464,5.5464,2599700.0
2011-09-13 11:30:00,10.05,10.07,10.01,10.03,3456200.0,5.5519,5.5629,5.5298,5.5408,3456200.0
2011-09-13 12:00:00,10.03,10.08,10.0,10.07,2180600.0,5.5408,5.5685,5.5243,5.5629,2180600.0
2011-09-13 12:30:00,10.07,10.11,10.04,10.1,2085100.0,5.5629,5.585,5.5464,5.5795,2085100.0
2011-09-13 13:00:00,10.11,10.14,10.08,10.08,1574200.0,5.585,5.6016,5.5685,5.5685,1574200.0
2011-09-13 13:30:00,10.08,10.18,10.06,10.15,2992900.0,5.5685,5.6237,5.5574,5.6071,2992900.0
2011-09-13 14:00:00,10.14,10.2,10.12,10.19,1997100.0,5.6016,5.6348,5.5906,5.6292,1997100.0
2011-09-13 14:30:00,10.2,10.2,10.11,10.15,2648700.0,5.6348,5.6348,5.585,5.6071,2648700.0
2011-09-13 15:00:00,10.15,10.17,10.07,10.14,2872900.0,5.6071,5.6182,5.5629,5.6016,2872900.0
2011-09-13 15:30:00,10.14,10.19,10.12,10.16,5481600.0,5.6016,5.6292,5.5906,5.6127,5481600.0
2011-09-14 09:30:00,10.25,10.3,10.18,10.23,5545300.0,5.6624,5.69,5.6237,5.6513,5545300.0
2011-09-14 10:00:00,10.23,10.25,10.04,10.14,6426200.0,5.6513,5.6624,5.5464,5.6016,6426200.0
2011-09-14 10:30:00,10.15,10.2,10.08,10.15,4896900.0,5.6071,5.6348,5.5685,5.6071,4896900.0
2011-09-14 11:00:00,10.14,10.25,10.11,10.25,3904800.0,5.6016,5.6624,5.585,5.6624,3904800.0
2011-09-14 11:30:00,10.25,10.28,10.19,10.25,4041500.0,5.6624,5.6789,5.6292,5.6624,4041500.0
2011-09-14 12:00:00,10.26,10.27,10.21,10.24,2512100.0,5.6679,5.6734,5.6403,5.6569,2512100.0
2011-09-14 12:30:00,10.24,10.27,10.21,10.21,1843400.0,5.6569,5.6734,5.6403,5.6403,1843400.0
2011-09-14 13:00:00,10.22,10.27,10.21,10.26,2443100.0,5.6458,5.6734,5.6403,5.6679,2443100.0
2011-09-14 13:30:00,10.25,10.3,10.23,10.25,4543700.0,5.6624,5.69,5.6513,5.6624,4543700.0
2011-09-14 14:00:00,10.26,10.35,10.25,10.32,4605200.0,5.6679,5.7176,5.6624,5.701,4605200.0
2011-09-14 14:30:00,10.32,10.38,10.3,10.37,5427200.0,5.701,5.7342,5.69,5.7287,5427200.0
2011-09-14 15:00:00,10.38,10.5,10.37,10.49,7274400.0,5.7342,5.8005,5.7287,5.795,7274400.0
2011-09-14 15:30:00,10.48,10.5,10.32,10.33,12536800.0,5.7894,5.8005,5.701,5.7066,12536800.0
2011-09-15 09:30:00,10.45,10.49,10.35,10.45,5664000.0,5.7729,5.795,5.7176,5.7729,5664000.0
2011-09-15 10:00:00,10.45,10.53,10.43,10.43,5234200.0,5.7729,5.8171,5.7618,5.7618,5234200.0
2011-09-15 10:30:00,10.43,10.44,10.32,10.39,3651200.0,5.7618,5.7673,5.701,5.7397,3651200.0
2011-09-15 11:00:00,10.4,10.48,10.37,10.48,2634800.0,5.7452,5.7894,5.7287,5.7894,2634800.0
2011-09-15 11:30:00,10.47,10.55,10.46,10.51,4714700.0,5.7839,5.8281,5.7784,5.806,4714700.0
2011-09-15 12:00:00,10.51,10.52,10.46,10.5,4009600.0,5.806,5.8115,5.7784,5.8005,4009600.0
2011-09-15 12:30:00,10.5,10.54,10.49,10.53,2407500.0,5.8005,5.8226,5.795,5.8171,2407500.0
2011-09-15 13:00:00,10.54,10.59,10.51,10.52,3000100.0,5.8226,5.8502,5.806,5.8115,3000100.0
2011-09-15 13:30:00,10.52,10.55,10.5,10.55,2612300.0,5.8115,5.8281,5.8005,5.8281,2612300.0
2011-09-15 14:00:00,10.55,10.62,10.54,10.61,3491300.0,5.8281,5.8668,5.8226,5.8612,3491300.0
2011-09-15 14:30:00,10.61,10.62,10.58,10.6,2881100.0,5.8612,5.8668,5.8447,5.8557,2881100.0
2011-09-15 15:00:00,10.6,10.61,10.51,10.55,3432000.0,5.8557,5.8612,5.806,5.8281,3432000.0
2011-09-15 15:30:00,10.55,10.64,10.54,10.63,7480800.0,5.8281,5.8778,5.8226,5.8723,7480800.0
2011-09-16 09:30:00,10.67,10.69,10.55,10.59,10501100.0,5.8944,5.9054,5.8281,5.8502,10501100.0
2011-09-16 10:00:00,10.59,10.65,10.56,10.56,4651500.0,5.8502,5.8833,5.8336,5.8336,4651500.0
2011-09-16 10:30:00,10.56,10.57,10.44,10.48,3681000.0,5.8336,5.8392,5.7673,5.7894,3681000.0
2011-09-16 11:00:00,10.49,10.53,10.43,10.46,2463900.0,5.795,5.8171,5.7618,5.7784,2463900.0
2011-09-16 11:30:00,10.46,10.51,10.42,10.5,2252600.0,5.7784,5.806,5.7563,5.8005,2252600.0
2011-09-16 12:00:00,10.5,10.53,10.48,10.52,1536900.0,5.8005,5.8171,5.7894,5.8115,1536900.0
2011-09-16 12:30:00,10.51,10.6,10.51,10.58,1740800.0,5.806,5.8557,5.806,5.8447,1740800.0
2011-09-16 13:00:00,10.58,10.59,10.53,10.56,1675900.0,5.8447,5.8502,5.8171,5.8336,1675900.0
2011-09-16 13:30:00,10.56,10.57,10.5,10.52,1783400.0,5.8336,5.8392,5.8005,5.8115,1783400.0
2011-09-16 14:00:00,10.51,10.55,10.51,10.52,1678800.0,5.806,5.8281,5.806,5.8115,1678800.0
2011-09-16 14:30:00,10.52,10.57,10.52,10.57,1506700.0,5.8115,5.8392,5.8115,5.8392,1506700.0
2011-09-16 15:00:00,10.57,10.58,10.52,10.53,1911000.0,5.8392,5.8447,5.8115,5.8171,1911000.0
2011-09-16 15:30:00,10.53,10.62,10.52,10.61,5417100.0,5.8171,5.8668,5.8115,5.8612,5417100.0
2011-09-19 09:30:00,10.31,10.45,10.3,10.41,5202100.0,5.6955,5.7729,5.69,5.7508,5202100.0
2011-09-19 10:00:00,10.41,10.48,10.34,10.4,3737500.0,5.7508,5.7894,5.7121,5.7452,3737500.0
2011-09-19 10:30:00,10.39,10.54,10.37,10.5,4750400.0,5.7397,5.8226,5.7287,5.8005,4750400.0
2011-09-19 11:00:00,10.5,10.54,10.49,10.51,2668600.0,5.8005,5.8226,5.795,5.806,2668600.0
2011-09-19 11:30:00,10.51,10.61,10.49,10.56,2362000.0,5.806,5.8612,5.795,5.8336,2362000.0
2011-09-19 12:00:00,10.57,10.57,10.5,10.51,1279600.0,5.8392,5.8392,5.8005,5.806,1279600.0
2011-09-19 12:30:00,10.5,10.51,10.42,10.45,1750600.0,5.8005,5.806,5.7563,5.7729,1750600.0
2011-09-19 13:00:00,10.44,10.46,10.41,10.45,1228100.0,5.7673,5.7784,5.7508,5.7729,1228100.0
2011-09-19 13:30:00,10.43,10.47,10.43,10.46,1491400.0,5.7618,5.7839,5.7618,5.7784,1491400.0
2011-09-19 14:00:00,10.46,10.5,10.42,10.47,1552800.0,5.7784,5.8005,5.7563,5.7839,1552800.0
2011-09-19 14:30:00,10.47,10.5,10.43,10.43,1612300.0,5.7839,5.8005,5.7618,5.7618,1612300.0
2011-09-19 15:00:00,10.44,10.58,10.43,10.55,4354700.0,5.7673,5.8447,5.7618,5.8281,4354700.0
2011-09-19 15:30:00,10.55,10.62,10.54,10.54,5816100.0,5.8281,5.8668,5.8226,5.8226,5816100.0
2011-09-20 09:30:00,10.61,10.63,10.5,10.57,3649700.0,5.8612,5.8723,5.8005,5.8392,3649700.0
2011-09-20 10:00:00,10.56,10.6,10.51,10.59,2313800.0,5.8336,5.8557,5.806,5.8502,2313800.0
2011-09-20 10:30:00,10.58,10.65,10.57,10.61,3153300.0,5.8447,5.8833,5.8392,5.8612,3153300.0
2011-09-20 11:00:00,10.61,10.65,10.58,10.61,2872700.0,5.8612,5.8833,5.8447,5.8612,2872700.0
2011-09-20 11:30:00,10.61,10.64,10.59,10.64,2114900.0,5.8612,5.8778,5.8502,5.8778,2114900.0
2011-09-20 12:00:00,10.64,10.64,10.58,10.59,2449200.0,5.8778,5.8778,5.8447,5.8502,2449200.0
2011-09-20 12:30:00,10.59,10.6,10.51,10.54,2321000.0,5.8502,5.8557,5.806,5.8226,2321000.0
2011-09-20 13:00:00,10.55,10.58,10.53,10.54,2218000.0,5.8281,5.8447,5.8171,5.8226,2218000.0
2011-09-20 13:30:00,10.55,10.56,10.51,10.56,1663600.0,5.8281,5.8336,5.806,5.8336,1663600.0
2011-09-20 14:00:00,10.56,10.6,10.53,10.57,2129000.0,5.8336,5.8557,5.8171,5.8392,2129000.0
2011-09-20 14:30:00,10.58,10.59,10.51,10.54,2260300.0,5.8447,5.8502,5.806,5.8226,2260300.0
2011-09-20 15:00:00,10.54,10.56,10.46,10.47,3043400.0,5.8226,5.8336,5.7784,5.7839,3043400.0
2011-09-20 15:30:00,10.47,10.49,10.41,10.43,5317500.0,5.7839,5.795,5.7508,5.7618,5317500.0
2011-09-21 09:30:00,10.4,10.51,10.38,10.4,4642300.0,5.7452,5.806,5.7342,5.7452,4642300.0
2011-09-21 10:00:00,10.41,10.42,10.3,10.32,4657900.0,5.7508,5.7563,5.69,5.701,4657900.0
2011-09-21 10:30:00,10.32,10.36,10.22,10.26,6399900.0,5.701,5.7231,5.6458,5.6679,6399900.0
2011-09-21 11:00:00,10.25,10.31,10.21,10.23,3661900.0,5.6624,5.6955,5.6403,5.6513,3661900.0
2011-09-21 11:30:00,10.22,10.27,10.21,10.22,2350400.0,5.6458,5.6734,5.6403,5.6458,2350400.0
2011-09-21 12:00:00,10.22,10.26,10.18,10.19,3286200.0,5.6458,5.6679,5.6237,5.6292,3286200.0
2011-09-21 12:30:00,10.18,10.25,10.16,10.19,2696300.0,5.6237,5.6624,5.6127,5.6292,2696300.0
2011-09-21 13:00:00,10.19,10.26,10.18,10.22,2644700.0,5.6292,5.6679,5.6237,5.6458,2644700.0
2011-09-21 13:30:00,10.22,10.22,10.18,10.2,2522800.0,5.6458,5.6458,5.6237,5.6348,2522800.0
2011-09-21 14:00:00,10.2,10.28,10.15,10.21,5145800.0,5.6348,5.6789,5.6071,5.6403,5145800.0
2011-09-21 14:30:00,10.21,10.24,10.06,10.14,4990000.0,5.6403,5.6569,5.5574,5.6016,4990000.0
2011-09-21 15:00:00,10.13,10.2,10.1,10.13,3713100.0,5.5961,5.6348,5.5795,5.5961,3713100.0
2011-09-21 15:30:00,10.13,10.15,9.97,9.98,12215400.0,5.5961,5.6071,5.5077,5.5132,12215400.0
2011-09-22 09:30:00,9.79,9.97,9.76,9.84,14700400.0,5.4083,5.5077,5.3917,5.4359,14700400.0
2011-09-22 10:00:00,9.83,10.03,9.83,9.96,8141900.0,5.4304,5.5408,5.4304,5.5022,8141900.0
2011-09-22 10:30:00,9.96,10.14,9.91,10.02,10188900.0,5.5022,5.6016,5.4746,5.5353,10188900.0
2011-09-22 11:00:00,10.03,10.03,9.83,9.86,6351400.0,5.5408,5.5408,5.4304,5.4469,6351400.0
2011-09-22 11:30:00,9.85,9.92,9.81,9.81,4632100.0,5.4414,5.4801,5.4193,5.4193,4632100.0
2011-09-22 12:00:00,9.82,9.82,9.75,9.77,5015600.0,5.4248,5.4248,5.3862,5.3972,5015600.0
2011-09-22 12:30:00,9.77,10.0,9.75,9.95,7289800.0,5.3972,5.5243,5.3862,5.4966,7289800.0
2011-09-22 13:00:00,9.95,9.96,9.72,9.76,5721300.0,5.4966,5.5022,5.3696,5.3917,5721300.0
2011-09-22 13:30:00,9.76,9.78,9.61,9.61,7530600.0,5.3917,5.4027,5.3088,5.3088,7530600.0
2011-09-22 14:00:00,9.61,9.79,9.59,9.72,7125200.0,5.3088,5.4083,5.2978,5.3696,7125200.0
2011-09-22 14:30:00,9.72,9.73,9.59,9.6,7245000.0,5.3696,5.3751,5.2978,5.3033,7245000.0
2011-09-22 15:00:00,9.6,9.6,9.43,9.52,11039200.0,5.3033,5.3033,5.2094,5.2591,11039200.0
2011-09-22 15:30:00,9.52,9.65,9.49,9.61,15159900.0,5.2591,5.3309,5.2425,5.3088,15159900.0
2011-09-23 09:30:00,9.46,9.6,9.4,9.55,9184100.0,5.226,5.3033,5.1928,5.2757,9184100.0
2011-09-23 10:00:00,9.55,9.65,9.32,9.58,7149300.0,5.2757,5.3309,5.1486,5.2922,7149300.0
2011-09-23 10:30:00,9.57,9.77,9.53,9.74,5842600.0,5.2867,5.3972,5.2646,5.3806,5842600.0
2011-09-23 11:00:00,9.75,9.92,9.7,9.87,7032800.0,5.3862,5.4801,5.3585,5.4525,7032800.0
2011-09-23 11:30:00,9.88,9.88,9.79,9.85,3615500.0,5.458,5.458,5.4083,5.4414,3615500.0
2011-09-23 12:00:00,9.86,9.92,9.82,9.87,3064600.0,5.4469,5.4801,5.4248,5.4525,3064600.0
2011-09-23 12:30:00,9.87,9.9,9.78,9.84,3805200.0,5.4525,5.469,5.4027,5.4359,3805200.0
2011-09-23 13:00:00,9.84,9.86,9.78,9.81,2668800.0,5.4359,5.4469,5.4027,5.4193,2668800.0
2011-09-23 13:30:00,9.81,9.96,9.8,9.96,4315800.0,5.4193,5.5022,5.4138,5.5022,4315800.0
2011-09-23 14:00:00,9.96,9.98,9.8,9.82,4154600.0,5.5022,5.5132,5.4138,5.4248,4154600.0
2011-09-23 14:30:00,9.81,9.86,9.76,9.79,4121900.0,5.4193,5.4469,5.3917,5.4083,4121900.0
2011-09-23 15:00:00,9.79,9.89,9.77,9.89,3954800.0,5.4083,5.4635,5.3972,5.4635,3954800.0
2011-09-23 15:30:00,9.88,9.89,9.82,9.86,7988400.0,5.458,5.4635,5.4248,5.4469,7988400.0
2011-09-26 09:30:00,9.98,9.99,9.76,9.76,5263200.0,5.5132,5.5187,5.3917,5.3917,5263200.0
2011-09-26 10:00:00,9.76,9.81,9.7,9.79,4794900.0,5.3917,5.4193,5.3585,5.4083,4794900.0
2011-09-26 10:30:00,9.8,9.9,9.71,9.89,3547100.0,5.4138,5.469,5.3641,5.4635,3547100.0
2011-09-26 11:00:00,9.89,9.98,9.87,9.96,4715000.0,5.4635,5.5132,5.4525,5.5022,4715000.0
2011-09-26 11:30:00,9.97,9.98,9.91,9.96,3861100.0,5.5077,5.5132,5.4746,5.5022,3861100.0
2011-09-26 12:00:00,9.95,9.96,9.9,9.93,2230400.0,5.4966,5.5022,5.469,5.4856,2230400.0
2011-09-26 12:30:00,9.94,9.94,9.81,9.85,2750700.0,5.4911,5.4911,5.4193,5.4414,2750700.0
2011-09-26 13:00:00,9.85,9.85,9.72,9.76,4275700.0,5.4414,5.4414,5.3696,5.3917,4275700.0
2011-09-26 13:30:00,9.77,9.83,9.75,9.8,2420500.0,5.3972,5.4304,5.3862,5.4138,2420500.0
2011-09-26 14:00:00,9.81,9.9,9.8,9.86,3867400.0,5.4193,5.469,5.4138,5.4469,3867400.0
2011-09-26 14:30:00,9.86,9.92,9.84,9.91,3007900.0,5.4469,5.4801,5.4359,5.4746,3007900.0
2011-09-26 15:00:00,9.9,9.97,9.9,9.96,3522900.0,5.469,5.5077,5.469,5.5022,3522900.0
2011-09-26 15:30:00,9.96,10.09,9.94,10.08,7260200.0,5.5022,5.574,5.4911,5.5685,7260200.0
2011-09-27 09:30:00,10.32,10.34,10.13,10.21,11821100.0,5.701,5.7121,5.5961,5.6403,11821100.0
2011-09-27 10:00:00,10.21,10.25,10.12,10.22,5672900.0,5.6403,5.6624,5.5906,5.6458,5672900.0
2011-09-27 10:30:00,10.22,10.29,10.18,10.28,3156500.0,5.6458,5.6845,5.6237,5.6789,3156500.0
2011-09-27 11:00:00,10.29,10.31,10.25,10.29,4469900.0,5.6845,5.6955,5.6624,5.6845,4469900.0
2011-09-27 11:30:00,10.29,10.32,10.27,10.29,3286300.0,5.6845,5.701,5.6734,5.6845,3286300.0
2011-09-27 12:00:00,10.29,10.34,10.29,10.31,3026500.0,5.6845,5.7121,5.6845,5.6955,3026500.0
2011-09-27 12:30:00,10.31,10.31,10.24,10.29,2401300.0,5.6955,5.6955,5.6569,5.6845,2401300.0
2011-09-27 13:00:00,10.29,10.31,10.27,10.29,2851500.0,5.6845,5.6955,5.6734,5.6845,2851500.0
2011-09-27 13:30:00,10.3,10.33,10.27,10.33,2674000.0,5.69,5.7066,5.6734,5.7066,2674000.0
2011-09-27 14:00:00,10.33,10.35,10.31,10.33,2994500.0,5.7066,5.7176,5.6955,5.7066,2994500.0
2011-09-27 14:30:00,10.33,10.35,10.29,10.29,2197900.0,5.7066,5.7176,5.6845,5.6845,2197900.0
2011-09-27 15:00:00,10.29,10.3,10.14,10.16,5236600.0,5.6845,5.69,5.6016,5.6127,5236600.0
2011-09-27 15:30:00,10.16,10.22,10.09,10.13,12035600.0,5.6127,5.6458,5.574,5.5961,12035600.0
2011-09-28 09:30:00,10.18,10.22,10.08,10.19,4244300.0,5.6237,5.6458,5.5685,5.6292,4244300.0
2011-09-28 10:00:00,10.19,10.19,10.08,10.14,3435800.0,5.6292,5.6292,5.5685,5.6016,3435800.0
2011-09-28 10:30:00,10.14,10.17,10.08,10.11,2972800.0,5.6016,5.6182,5.5685,5.585,2972800.0
2011-09-28 11:00:00,10.1,10.14,10.05,10.13,2643400.0,5.5795,5.6016,5.5519,5.5961,2643400.0
2011-09-28 11:30:00,10.13,10.21,10.09,10.17,2928100.0,5.5961,5.6403,5.574,5.6182,2928100.0
2011-09-28 12:00:00,10.17,10.2,10.12,10.19,1866700.0,5.6182,5.6348,5.5906,5.6292,1866700.0
2011-09-28 12:30:00,10.19,10.19,10.13,10.18,1638700.0,5.6292,5.6292,5.5961,5.6237,1638700.0
2011-09-28 13:00:00,10.18,10.18,10.1,10.11,1562900.0,5.6237,5.6237,5.5795,5.585,1562900.0
2011-09-28 13:30:00,10.12,10.12,10.02,10.04,3115800.0,5.5906,5.5906,5.5353,5.5464,3115800.0
2011-09-28 14:00:00,10.04,10.07,10.01,10.05,2380600.0,5.5464,5.5629,5.5298,5.5519,2380600.0
2011-09-28 14:30:00,10.06,10.1,10.04,10.05,2577800.0,5.5574,5.5795,5.5464,5.5519,2577800.0
2011-09-28 15:00:00,10.05,10.13,10.03,10.04,2929600.0,5.5519,5.5961,5.5408,5.5464,2929600.0
2011-09-28 15:30:00,10.04,10.05,9.9,9.92,9291300.0,5.5464,5.5519,5.469,5.4801,9291300.0
2011-09-29 09:30:00,10.13,10.15,10.05,10.05,4999400.0,5.5961,5.6071,5.5519,5.5519,4999400.0
2011-09-29 10:00:00,10.05,10.11,10.01,10.03,4170900.0,5.5519,5.585,5.5298,5.5408,4170900.0
2011-09-29 10:30:00,10.04,10.04,9.91,9.99,4419300.0,5.5464,5.5464,5.4746,5.5187,4419300.0
2011-09-29 11:00:00,10.0,10.06,9.95,10.04,4012800.0,5.5243,5.5574,5.4966,5.5464,4012800.0
2011-09-29 11:30:00,10.04,10.08,10.0,10.06,1678300.0,5.5464,5.5685,5.5243,5.5574,1678300.0
2011-09-29 12:00:00,10.05,10.09,10.04,10.06,1864900.0,5.5519,5.574,5.5464,5.5574,1864900.0
2011-09-29 12:30:00,10.07,10.07,9.97,10.01,3811500.0,5.5629,5.5629,5.5077,5.5298,3811500.0
2011-09-29 13:00:00,10.01,10.05,9.96,9.96,1692200.0,5.5298,5.5519,5.5022,5.5022,1692200.0
2011-09-29 13:30:00,9.96,9.99,9.81,9.89,4003900.0,5.5022,5.5187,5.4193,5.4635,4003900.0
2011-09-29 14:00:00,9.89,9.9,9.75,9.85,3979700.0,5.4635,5.469,5.3862,5.4414,3979700.0
2011-09-29 14:30:00,9.85,9.9,9.78,9.84,4277500.0,5.4414,5.469,5.4027,5.4359,4277500.0
2011-09-29 15:00:00,9.85,9.87,9.77,9.83,4300500.0,5.4414,5.4525,5.3972,5.4304,4300500.0
2011-09-29 15:30:00,9.83,10.0,9.82,10.0,7325600.0,5.4304,5.5243,5.4248,5.5243,7325600.0
2011-09-30 09:30:00,9.89,10.0,9.8,9.84,6310500.0,5.4635,5.5243,5.4138,5.4359,6310500.0
2011-09-30 10:00:00,9.83,9.96,9.81,9.91,3911000.0,5.4304,5.5022,5.4193,5.4746,3911000.0
2011-09-30 10:30:00,9.92,9.93,9.83,9.87,4419300.0,5.4801,5.4856,5.4304,5.4525,4419300.0
2011-09-30 11:00:00,9.87,9.99,9.86,9.96,3476000.0,5.4525,5.5187,5.4469,5.5022,3476000.0
2011-09-30 11:30:00,9.96,10.01,9.92,9.97,3488500.0,5.5022,5.5298,5.4801,5.5077,3488500.0
2011-09-30 12:00:00,9.96,9.98,9.9,9.91,1754200.0,5.5022,5.5132,5.469,5.4746,1754200.0
2011-09-30 12:30:00,9.9,9.92,9.85,9.86,1873000.0,5.469,5.4801,5.4414,5.4469,1873000.0
2011-09-30 13:00:00,9.86,9.86,9.83,9.84,2005100.0,5.4469,5.4469,5.4304,5.4359,2005100.0
2011-09-30 13:30:00,9.85,9.88,9.83,9.83,1423200.0,5.4414,5.458,5.4304,5.4304,1423200.0
2011-09-30 14:00:00,9.83,9.88,9.75,9.78,4214100.0,5.4304,5.458,5.3862,5.4027,4214100.0
2011-09-30 14:30:00,9.77,9.84,9.74,9.82,3831900.0,5.3972,5.4359,5.3806,5.4248,3831900.0
2011-09-30 15:00:00,9.82,9.83,9.74,9.74,4498500.0,5.4248,5.4304,5.3806,5.3806,4498500.0
2011-09-30 15:30:00,9.74,9.77,9.65,9.66,9995500.0,5.3806,5.3972,5.3309,5.3364,9995500.0
2011-10-03 09:30:00,9.66,9.72,9.58,9.63,5004500.0,5.3364,5.3696,5.2922,5.3199,5004500.0
2011-10-03 10:00:00,9.63,9.92,9.63,9.79,7513600.0,5.3199,5.4801,5.3199,5.4083,7513600.0
2011-10-03 10:30:00,9.78,9.8,9.6,9.66,5466700.0,5.4027,5.4138,5.3033,5.3364,5466700.0
2011-10-03 11:00:00,9.67,9.77,9.61,9.75,3809200.0,5.342,5.3972,5.3088,5.3862,3809200.0
2011-10-03 11:30:00,9.76,9.83,9.72,9.81,3782500.0,5.3917,5.4304,5.3696,5.4193,3782500.0
2011-10-03 12:00:00,9.81,9.87,9.64,9.68,6351700.0,5.4193,5.4525,5.3254,5.3475,6351700.0
2011-10-03 12:30:00,9.68,9.68,9.58,9.6,2608100.0,5.3475,5.3475,5.2922,5.3033,2608100.0
2011-10-03 13:00:00,9.6,9.61,9.44,9.47,6880200.0,5.3033,5.3088,5.2149,5.2315,6880200.0
2011-10-03 13:30:00,9.46,9.48,9.37,9.45,4482200.0,5.226,5.237,5.1762,5.2204,4482200.0
2011-10-03 14:00:00,9.45,9.52,9.42,9.45,3559500.0,5.2204,5.2591,5.2039,5.2204,3559500.0
2011-10-03 14:30:00,9.45,9.46,9.36,9.45,4004000.0,5.2204,5.226,5.1707,5.2204,4004000.0
2011-10-03 15:00:00,9.44,9.54,9.37,9.39,5028200.0,5.2149,5.2702,5.1762,5.1873,5028200.0
2011-10-03 15:30:00,9.39,9.46,9.36,9.37,9831100.0,5.1873,5.226,5.1707,5.1762,9831100.0
2011-10-04 09:30:00,9.22,9.3,9.05,9.14,11025100.0,5.0934,5.1376,4.9995,5.0492,11025100.0
2011-10-04 10:00:00,9.14,9.29,9.08,9.12,11240200.0,5.0492,5.132,5.016,5.0381,11240200.0
2011-10-04 10:30:00,9.13,9.42,9.12,9.36,7843500.0,5.0437,5.2039,5.0381,5.1707,7843500.0
2011-10-04 11:00:00,9.36,9.56,9.33,9.43,6409800.0,5.1707,5.2812,5.1541,5.2094,6409800.0
2011-10-04 11:30:00,9.42,9.7,9.33,9.68,6666900.0,5.2039,5.3585,5.1541,5.3475,6666900.0
2011-10-04 12:00:00,9.68,9.74,9.63,9.65,7177100.0,5.3475,5.3806,5.3199,5.3309,7177100.0
2011-10-04 12:30:00,9.64,9.69,9.6,9.65,3606200.0,5.3254,5.353,5.3033,5.3309,3606200.0
2011-10-04 13:00:00,9.64,9.78,9.64,9.76,7367900.0,5.3254,5.4027,5.3254,5.3917,7367900.0
2011-10-04 13:30:00,9.75,9.79,9.67,9.7,4750600.0,5.3862,5.4083,5.342,5.3585,4750600.0
2011-10-04 14:00:00,9.7,9.77,9.62,9.7,6464800.0,5.3585,5.3972,5.3143,5.3585,6464800.0
2011-10-04 14:30:00,9.7,9.78,9.66,9.71,5769100.0,5.3585,5.4027,5.3364,5.3641,5769100.0
2011-10-04 15:00:00,9.71,9.79,9.62,9.76,4914100.0,5.3641,5.4083,5.3143,5.3917,4914100.0
2011-10-04 15:30:00,9.76,10.13,9.75,10.09,15196600.0,5.3917,5.5961,5.3862,5.574,15196600.0
2011-10-05 09:30:00,10.07,10.09,9.83,10.05,11181000.0,5.5629,5.574,5.4304,5.5519,11181000.0
2011-10-05 10:00:00,10.05,10.19,10.01,10.12,8052700.0,5.5519,5.6292,5.5298,5.5906,8052700.0
2011-10-05 10:30:00,10.13,10.3,10.1,10.22,7155400.0,5.5961,5.69,5.5795,5.6458,7155400.0
2011-10-05 11:00:00,10.22,10.29,10.17,10.27,5245200.0,5.6458,5.6845,5.6182,5.6734,5245200.0
2011-10-05 11:30:00,10.27,10.38,10.26,10.37,6156200.0,5.6734,5.7342,5.6679,5.7287,6156200.0
2011-10-05 12:00:00,10.37,10.39,10.21,10.21,3710400.0,5.7287,5.7397,5.6403,5.6403,3710400.0
2011-10-05 12:30:00,10.21,10.31,10.16,10.29,4735100.0,5.6403,5.6955,5.6127,5.6845,4735100.0
2011-10-05 13:00:00,10.29,10.37,10.27,10.34,4406000.0,5.6845,5.7287,5.6734,5.7121,4406000.0
2011-10-05 13:30:00,10.35,10.45,10.31,10.43,4401000.0,5.7176,5.7729,5.6955,5.7618,4401000.0
2011-10-05 14:00:00,10.44,10.5,10.37,10.49,9505300.0,5.7673,5.8005,5.7287,5.795,9505300.0
2011-10-05 14:30:00,10.49,10.57,10.43,10.54,9177300.0,5.795,5.8392,5.7618,5.8226,9177300.0
2011-10-05 15:00:00,10.54,10.54,10.42,10.51,5948100.0,5.8226,5.8226,5.7563,5.806,5948100.0
2011-10-05 15:30:00,10.51,10.59,10.48,10.56,10879400.0,5.806,5.8502,5.7894,5.8336,10879400.0
2011-10-06 09:30:00,10.61,10.68,10.56,10.63,8105800.0,5.8612,5.8999,5.8336,5.8723,8105800.0
2011-10-06 10:00:00,10.63,10.79,10.59,10.77,6455700.0,5.8723,5.9607,5.8502,5.9496,6455700.0
2011-10-06 10:30:00,10.78,10.8,10.74,10.78,6270700.0,5.9552,5.9662,5.9331,5.9552,6270700.0
2011-10-06 11:00:00,10.78,10.93,10.77,10.91,7582600.0,5.9552,6.038,5.9496,6.027,7582600.0
2011-10-06 11:30:00,10.92,11.0,10.91,10.99,8761700.0,6.0325,6.0767,6.027,6.0712,8761700.0
2011-10-06 12:00:00,10.99,11.0,10.94,10.95,5938400.0,6.0712,6.0767,6.0435,6.0491,5938400.0
2011-10-06 12:30:00,10.95,10.98,10.83,10.9,5901100.0,6.0491,6.0656,5.9828,6.0215,5901100.0
2011-10-06 13:00:00,10.89,10.91,10.84,10.85,4151500.0,6.0159,6.027,5.9883,5.9938,4151500.0
2011-10-06 13:30:00,10.86,10.88,10.76,10.82,4121000.0,5.9994,6.0104,5.9441,5.9773,4121000.0
2011-10-06 14:00:00,10.82,10.88,10.8,10.85,3388600.0,5.9773,6.0104,5.9662,5.9938,3388600.0
2011-10-06 14:30:00,10.84,10.87,10.82,10.87,3158300.0,5.9883,6.0049,5.9773,6.0049,3158300.0
2011-10-06 15:00:00,10.87,10.91,10.8,10.85,4885700.0,6.0049,6.027,5.9662,5.9938,4885700.0
2011-10-06 15:30:00,10.84,11.0,10.83,10.98,14414600.0,5.9883,6.0767,5.9828,6.0656,14414600.0
2011-10-07 09:30:00,11.04,11.15,11.0,11.12,9886700.0,6.0988,6.1596,6.0767,6.143,9886700.0
2011-10-07 10:00:00,11.12,11.18,11.03,11.15,6652400.0,6.143,6.1761,6.0933,6.1596,6652400.0
2011-10-07 10:30:00,11.16,11.2,11.08,11.08,6152300.0,6.1651,6.1872,6.1209,6.1209,6152300.0
2011-10-07 11:00:00,11.09,11.09,10.84,10.93,11251200.0,6.1264,6.1264,5.9883,6.038,11251200.0
2011-10-07 11:30:00,10.93,10.93,10.78,10.83,6964600.0,6.038,6.038,5.9552,5.9828,6964600.0
2011-10-07 12:00:00,10.83,10.85,10.67,10.8,6481200.0,5.9828,5.9938,5.8944,5.9662,6481200.0
2011-10-07 12:30:00,10.79,10.83,10.71,10.71,4070200.0,5.9607,5.9828,5.9165,5.9165,4070200.0
2011-10-07 13:00:00,10.72,10.76,10.63,10.74,5255700.0,5.922,5.9441,5.8723,5.9331,5255700.0
2011-10-07 13:30:00,10.74,10.75,10.67,10.72,3078700.0,5.9331,5.9386,5.8944,5.922,3078700.0
2011-10-07 14:00:00,10.72,10.84,10.71,10.76,3976000.0,5.922,5.9883,5.9165,5.9441,3976000.0
2011-10-07 14:30:00,10.76,10.83,10.75,10.78,2852400.0,5.9441,5.9828,5.9386,5.9552,2852400.0
2011-10-07 15:00:00,10.79,10.88,10.76,10.86,4118800.0,5.9607,6.0104,5.9441,5.9994,4118800.0
2011-10-07 15:30:00,10.87,10.88,10.65,10.69,11821900.0,6.0049,6.0104,5.8833,5.9054,11821900.0
2011-10-10 09:30:00,10.92,11.12,10.9,11.1,8365400.0,6.0325,6.143,6.0215,6.1319,8365400.0
2011-10-10 10:00:00,11.09,11.18,11.03,11.13,5395400.0,6.1264,6.1761,6.0933,6.1485,5395400.0
2011-10-10 10:30:00,11.14,11.17,11.09,11.1,3956900.0,6.154,6.1706,6.1264,6.1319,3956900.0
2011-10-10 11:00:00,11.1,11.12,11.04,11.08,3369000.0,6.1319,6.143,6.0988,6.1209,3369000.0
2011-10-10 11:30:00,11.08,11.11,11.05,11.1,2048000.0,6.1209,6.1375,6.1043,6.1319,2048000.0
2011-10-10 12:00:00,11.1,11.12,11.05,11.12,2587100.0,6.1319,6.143,6.1043,6.143,2587100.0
2011-10-10 12:30:00,11.12,11.13,11.07,11.1,2081500.0,6.143,6.1485,6.1154,6.1319,2081500.0
2011-10-10 13:00:00,11.1,11.18,11.09,11.15,3577000.0,6.1319,6.1761,6.1264,6.1596,3577000.0
2011-10-10 13:30:00,11.15,11.19,11.11,11.18,3890400.0,6.1596,6.1817,6.1375,6.1761,3890400.0
2011-10-10 14:00:00,11.18,11.23,11.15,11.19,4489300.0,6.1761,6.2038,6.1596,6.1817,4489300.0
2011-10-10 14:30:00,11.19,11.2,11.13,11.14,2237900.0,6.1817,6.1872,6.1485,6.154,2237900.0
2011-10-10 15:00:00,11.15,11.16,11.03,11.09,3774000.0,6.1596,6.1651,6.0933,6.1264,3774000.0
2011-10-10 15:30:00,11.08,11.22,11.05,11.22,8482300.0,6.1209,6.1982,6.1043,6.1982,8482300.0
2011-10-11 09:30:00,11.17,11.19,11.07,11.08,9248900.0,6.1706,6.1817,6.1154,6.1209,9248900.0
2011-10-11 10:00:00,11.07,11.2,11.02,11.2,6768700.0,6.1154,6.1872,6.0877,6.1872,6768700.0
2011-10-11 10:30:00,11.19,11.25,11.18,11.22,4914400.0,6.1817,6.2148,6.1761,6.1982,4914400.0
2011-10-11 11:00:00,11.21,11.24,11.14,11.18,3688700.0,6.1927,6.2093,6.154,6.1761,3688700.0
2011-10-11 11:30:00,11.17,11.28,11.17,11.26,3439700.0,6.1706,6.2314,6.1706,6.2203,3439700.0
2011-10-11 12:00:00,11.26,11.29,11.23,11.25,1552500.0,6.2203,6.2369,6.2038,6.2148,1552500.0
2011-10-11 12:30:00,11.24,11.25,11.19,11.24,3733000.0,6.2093,6.2148,6.1817,6.2093,3733000.0
2011-10-11 13:00:00,11.24,11.26,11.2,11.25,3232200.0,6.2093,6.2203,6.1872,6.2148,3232200.0
2011-10-11 13:30:00,11.25,11.28,11.21,11.25,2757500.0,6.2148,6.2314,6.1927,6.2148,2757500.0
2011-10-11 14:00:00,11.25,11.28,11.2,11.2,3302000.0,6.2148,6.2314,6.1872,6.1872,3302000.0
2011-10-11 14:30:00,11.21,11.22,11.15,11.2,4006400.0,6.1927,6.1982,6.1596,6.1872,4006400.0
2011-10-11 15:00:00,11.2,11.28,11.19,11.2,4355600.0,6.1872,6.2314,6.1817,6.1872,4355600.0
2011-10-11 15:30:00,11.21,11.27,11.2,11.23,5755900.0,6.1927,6.2259,6.1872,6.2038,5755900.0
2011-10-12 09:30:00,11.4,11.58,11.38,11.58,9396900.0,6.2977,6.3971,6.2866,6.3971,9396900.0
2011-10-12 10:00:00,11.58,11.65,11.47,11.59,7054700.0,6.3971,6.4358,6.3363,6.4026,7054700.0
2011-10-12 10:30:00,11.59,11.77,11.58,11.61,9642300.0,6.4026,6.5021,6.3971,6.4137,9642300.0
2011-10-12 11:00:00,11.61,11.73,11.6,11.66,4746800.0,6.4137,6.48,6.4082,6.4413,4746800.0
2011-10-12 11:30:00,11.66,11.69,11.63,11.65,2237300.0,6.4413,6.4579,6.4247,6.4358,2237300.0
2011-10-12 12:00:00,11.66,11.68,11.58,11.62,3713100.0,6.4413,6.4523,6.3971,6.4192,3713100.0
2011-10-12 12:30:00,11.62,11.7,11.59,11.67,2532700.0,6.4192,6.4634,6.4026,6.4468,2532700.0
2011-10-12 13:00:00,11.67,11.8,11.66,11.71,6386500.0,6.4468,6.5186,6.4413,6.4689,6386500.0
2011-10-12 13:30:00,11.72,11.74,11.68,11.71,2711000.0,6.4744,6.4855,6.4523,6.4689,2711000.0
2011-10-12 14:00:00,11.7,11.73,11.63,11.67,3746700.0,6.4634,6.48,6.4247,6.4468,3746700.0
2011-10-12 14:30:00,11.67,11.75,11.56,11.59,5117400.0,6.4468,6.491,6.3861,6.4026,5117400.0
2011-10-12 15:00:00,11.59,11.62,11.47,11.51,6250400.0,6.4026,6.4192,6.3363,6.3584,6250400.0
2011-10-12 15:30:00,11.51,11.54,11.38,11.39,11473100.0,6.3584,6.375,6.2866,6.2921,11473100.0
2011-10-13 09:30:00,11.39,11.39,11.18,11.23,7932000.0,6.2921,6.2921,6.1761,6.2038,7932000.0
2011-10-13 10:00:00,11.24,11.27,11.15,11.2,5233700.0,6.2093,6.2259,6.1596,6.1872,5233700.0
2011-10-13 10:30:00,11.19,11.26,11.04,11.04,5388500.0,6.1817,6.2203,6.0988,6.0988,5388500.0
2011-10-13 11:00:00,11.05,11.15,11.04,11.12,4359900.0,6.1043,6.1596,6.0988,6.143,4359900.0
2011-10-13 11:30:00,11.13,11.2,11.12,11.19,3209100.0,6.1485,6.1872,6.143,6.1817,3209100.0
2011-10-13 12:00:00,11.19,11.22,11.13,11.15,2383400.0,6.1817,6.1982,6.1485,6.1596,2383400.0
2011-10-13 12:30:00,11.15,11.22,11.11,11.2,2269900.0,6.1596,6.1982,6.1375,6.1872,2269900.0
2011-10-13 13:00:00,11.21,11.31,11.16,11.3,2767600.0,6.1927,6.2479,6.1651,6.2424,2767600.0
2011-10-13 13:30:00,11.3,11.36,11.25,11.26,3394500.0,6.2424,6.2756,6.2148,6.2203,3394500.0
2011-10-13 14:00:00,11.27,11.34,11.23,11.27,2945900.0,6.2259,6.2645,6.2038,6.2259,2945900.0
2011-10-13 14:30:00,11.27,11.4,11.26,11.36,4055600.0,6.2259,6.2977,6.2203,6.2756,4055600.0
2011-10-13 15:00:00,11.37,11.46,11.29,11.29,5678400.0,6.2811,6.3308,6.2369,6.2369,5678400.0
2011-10-13 15:30:00,11.29,11.35,11.25,11.33,7740300.0,6.2369,6.27,6.2148,6.259,7740300.0
2011-10-14 09:30:00,11.58,11.67,11.51,11.53,7168500.0,6.3971,6.4468,6.3584,6.3695,7168500.0
2011-10-14 10:00:00,11.53,11.53,11.45,11.5,5709400.0,6.3695,6.3695,6.3253,6.3529,5709400.0
2011-10-14 10:30:00,11.5,11.53,11.41,11.48,5648400.0,6.3529,6.3695,6.3032,6.3419,5648400.0
2011-10-14 11:00:00,11.48,11.5,11.35,11.36,2772300.0,6.3419,6.3529,6.27,6.2756,2772300.0
2011-10-14 11:30:00,11.36,11.42,11.35,11.39,2556800.0,6.2756,6.3087,6.27,6.2921,2556800.0
2011-10-14 12:00:00,11.38,11.39,11.34,11.39,1945500.0,6.2866,6.2921,6.2645,6.2921,1945500.0
2011-10-14 12:30:00,11.38,11.45,11.37,11.43,2751000.0,6.2866,6.3253,6.2811,6.3142,2751000.0
2011-10-14 13:00:00,11.43,11.5,11.42,11.46,2730600.0,6.3142,6.3529,6.3087,6.3308,2730600.0
2011-10-14 13:30:00,11.45,11.5,11.42,11.49,1539600.0,6.3253,6.3529,6.3087,6.3474,1539600.0
2011-10-14 14:00:00,11.49,11.49,11.43,11.49,2738400.0,6.3474,6.3474,6.3142,6.3474,2738400.0
2011-10-14 14:30:00,11.49,11.52,11.45,11.52,2961200.0,6.3474,6.364,6.3253,6.364,2961200.0
2011-10-14 15:00:00,11.52,11.55,11.48,11.54,5124200.0,6.364,6.3805,6.3419,6.375,5124200.0
2011-10-14 15:30:00,11.54,11.59,11.5,11.57,7685800.0,6.375,6.4026,6.3529,6.3916,7685800.0
2011-10-17 09:30:00,11.71,11.76,11.59,11.69,8266400.0,6.4689,6.4965,6.4026,6.4579,8266400.0
2011-10-17 10:00:00,11.68,11.7,11.55,11.56,5095000.0,6.4523,6.4634,6.3805,6.3861,5095000.0
2011-10-17 10:30:00,11.55,11.6,11.43,11.47,5785300.0,6.3805,6.4082,6.3142,6.3363,5785300.0
2011-10-17 11:00:00,11.46,11.52,11.43,11.49,3208500.0,6.3308,6.364,6.3142,6.3474,3208500.0
2011-10-17 11:30:00,11.49,11.5,11.36,11.38,2553900.0,6.3474,6.3529,6.2756,6.2866,2553900.0
2011-10-17 12:00:00,11.37,11.43,11.36,11.42,1872100.0,6.2811,6.3142,6.2756,6.3087,1872100.0
2011-10-17 12:30:00,11.41,11.45,11.4,11.43,2093800.0,6.3032,6.3253,6.2977,6.3142,2093800.0
2011-10-17 13:00:00,11.42,11.51,11.4,11.49,1838600.0,6.3087,6.3584,6.2977,6.3474,1838600.0
2011-10-17 13:30:00,11.49,11.5,11.41,11.47,2486900.0,6.3474,6.3529,6.3032,6.3363,2486900.0
2011-10-17 14:00:00,11.46,11.48,11.36,11.39,2760500.0,6.3308,6.3419,6.2756,6.2921,2760500.0
2011-10-17 14:30:00,11.38,11.41,11.32,11.4,3335000.0,6.2866,6.3032,6.2535,6.2977,3335000.0
2011-10-17 15:00:00,11.4,11.48,11.39,11.47,3331900.0,6.2977,6.3419,6.2921,6.3363,3331900.0
2011-10-17 15:30:00,11.47,11.49,11.37,11.4,7121400.0,6.3363,6.3474,6.2811,6.2977,7121400.0
2011-10-18 09:30:00,11.41,11.53,11.3,11.35,5467600.0,6.3032,6.3695,6.2424,6.27,5467600.0
2011-10-18 10:00:00,11.35,11.55,11.27,11.55,5415600.0,6.27,6.3805,6.2259,6.3805,5415600.0
2011-10-18 10:30:00,11.54,11.66,11.54,11.63,6626100.0,6.375,6.4413,6.375,6.4247,6626100.0
2011-10-18 11:00:00,11.63,11.66,11.59,11.62,3733000.0,6.4247,6.4413,6.4026,6.4192,3733000.0
2011-10-18 11:30:00,11.62,11.77,11.61,11.69,5088000.0,6.4192,6.5021,6.4137,6.4579,5088000.0
2011-10-18 12:00:00,11.7,11.72,11.65,11.68,2635700.0,6.4634,6.4744,6.4358,6.4523,2635700.0
2011-10-18 12:30:00,11.68,11.78,11.66,11.75,3561400.0,6.4523,6.5076,6.4413,6.491,3561400.0
2011-10-18 13:00:00,11.75,11.78,11.68,11.75,2505100.0,6.491,6.5076,6.4523,6.491,2505100.0
2011-10-18 13:30:00,11.74,11.75,11.65,11.7,2829600.0,6.4855,6.491,6.4358,6.4634,2829600.0
2011-10-18 14:00:00,11.71,11.75,11.69,11.71,2244700.0,6.4689,6.491,6.4579,6.4689,2244700.0
2011-10-18 14:30:00,11.71,11.74,11.66,11.72,3192300.0,6.4689,6.4855,6.4413,6.4744,3192300.0
2011-10-18 15:00:00,11.71,11.93,11.71,11.72,10215100.0,6.4689,6.5905,6.4689,6.4744,10215100.0
2011-10-18 15:30:00,11.72,11.85,11.67,11.77,10978000.0,6.4744,6.5463,6.4468,6.5021,10978000.0
2011-10-19 09:30:00,11.77,11.9,11.64,11.78,8780300.0,6.5021,6.5739,6.4302,6.5076,8780300.0
2011-10-19 10:00:00,11.78,11.9,11.7,11.89,4689600.0,6.5076,6.5739,6.4634,6.5684,4689600.0
2011-10-19 10:30:00,11.9,11.92,11.82,11.87,4220900.0,6.5739,6.5849,6.5297,6.5573,4220900.0
2011-10-19 11:00:00,11.87,11.88,11.79,11.81,3610700.0,6.5573,6.5628,6.5131,6.5242,3610700.0
2011-10-19 11:30:00,11.81,11.84,11.77,11.77,3694900.0,6.5242,6.5407,6.5021,6.5021,3694900.0
2011-10-19 12:00:00,11.77,11.84,11.75,11.84,2798100.0,6.5021,6.5407,6.491,6.5407,2798100.0
2011-10-19 12:30:00,11.84,11.85,11.77,11.83,2421000.0,6.5407,6.5463,6.5021,6.5352,2421000.0
2011-10-19 13:00:00,11.82,11.86,11.81,11.82,2172300.0,6.5297,6.5518,6.5242,6.5297,2172300.0
2011-10-19 13:30:00,11.82,11.82,11.68,11.73,3844100.0,6.5297,6.5297,6.4523,6.48,3844100.0
2011-10-19 14:00:00,11.74,11.75,11.56,11.57,7596100.0,6.4855,6.491,6.3861,6.3916,7596100.0
2011-10-19 14:30:00,11.57,11.64,11.52,11.52,6487400.0,6.3916,6.4302,6.364,6.364,6487400.0
2011-10-19 15:00:00,11.52,11.55,11.46,11.48,7242200.0,6.364,6.3805,6.3308,6.3419,7242200.0
2011-10-19 15:30:00,11.48,11.6,11.47,11.55,9498000.0,6.3419,6.4082,6.3363,6.3805,9498000.0
2011-10-20 09:30:00,11.66,11.73,11.55,11.61,5443600.0,6.4413,6.48,6.3805,6.4137,5443600.0
2011-10-20 10:00:00,11.61,11.73,11.6,11.67,6671800.0,6.4137,6.48,6.4082,6.4468,6671800.0
2011-10-20 10:30:00,11.68,11.72,11.57,11.58,4737600.0,6.4523,6.4744,6.3916,6.3971,4737600.0
2011-10-20 11:00:00,11.57,11.64,11.53,11.61,5549300.0,6.3916,6.4302,6.3695,6.4137,5549300.0
2011-10-20 11:30:00,11.61,11.64,11.51,11.54,3216400.0,6.4137,6.4302,6.3584,6.375,3216400.0
2011-10-20 12:00:00,11.55,11.55,11.47,11.53,3578900.0,6.3805,6.3805,6.3363,6.3695,3578900.0
2011-10-20 12:30:00,11.53,11.61,11.49,11.58,2377600.0,6.3695,6.4137,6.3474,6.3971,2377600.0
2011-10-20 13:00:00,11.57,11.72,11.57,11.68,3955700.0,6.3916,6.4744,6.3916,6.4523,3955700.0
2011-10-20 13:30:00,11.67,11.71,11.61,11.65,4141500.0,6.4468,6.4689,6.4137,6.4358,4141500.0
2011-10-20 14:00:00,11.65,11.7,11.58,11.66,3094800.0,6.4358,6.4634,6.3971,6.4413,3094800.0
2011-10-20 14:30:00,11.66,11.73,11.63,11.7,4453400.0,6.4413,6.48,6.4247,6.4634,4453400.0
2011-10-20 15:00:00,11.71,11.71,11.64,11.68,4690900.0,6.4689,6.4689,6.4302,6.4523,4690900.0
2011-10-20 15:30:00,11.67,11.75,11.65,11.71,7737400.0,6.4468,6.491,6.4358,6.4689,7737400.0
2011-10-21 09:30:00,11.86,12.15,11.84,12.12,15439800.0,6.5518,6.712,6.5407,6.6954,15439800.0
2011-10-21 10:00:00,12.12,12.32,12.07,12.23,9374400.0,6.6954,6.8059,6.6678,6.7562,9374400.0
2011-10-21 10:30:00,12.23,12.28,12.09,12.13,10092000.0,6.7562,6.7838,6.6788,6.7009,10092000.0
2011-10-21 11:00:00,12.13,12.2,12.09,12.19,5458100.0,6.7009,6.7396,6.6788,6.7341,5458100.0
2011-10-21 11:30:00,12.19,12.24,12.16,12.18,3897600.0,6.7341,6.7617,6.7175,6.7286,3897600.0
2011-10-21 12:00:00,12.18,12.18,12.11,12.16,2442800.0,6.7286,6.7286,6.6899,6.7175,2442800.0
2011-10-21 12:30:00,12.16,12.2,12.14,12.14,2583700.0,6.7175,6.7396,6.7065,6.7065,2583700.0
2011-10-21 13:00:00,12.15,12.15,12.04,12.07,3392400.0,6.712,6.712,6.6512,6.6678,3392400.0
2011-10-21 13:30:00,12.07,12.13,12.02,12.04,4860000.0,6.6678,6.7009,6.6402,6.6512,4860000.0
2011-10-21 14:00:00,12.05,12.13,12.04,12.09,4021000.0,6.6567,6.7009,6.6512,6.6788,4021000.0
2011-10-21 14:30:00,12.1,12.19,12.08,12.18,3337000.0,6.6844,6.7341,6.6733,6.7286,3337000.0
2011-10-21 15:00:00,12.19,12.25,12.13,12.23,5695200.0,6.7341,6.7672,6.7009,6.7562,5695200.0
2011-10-21 15:30:00,12.23,12.28,12.16,12.27,11330000.0,6.7562,6.7838,6.7175,6.7783,11330000.0
2011-10-24 09:30:00,12.31,12.49,12.3,12.46,11127800.0,6.8004,6.8998,6.7949,6.8832,11127800.0
2011-10-24 10:00:00,12.46,12.58,12.44,12.53,7925800.0,6.8832,6.9495,6.8722,6.9219,7925800.0
2011-10-24 10:30:00,12.53,12.59,12.49,12.49,5101300.0,6.9219,6.9551,6.8998,6.8998,5101300.0
2011-10-24 11:00:00,12.5,12.6,12.49,12.59,4041500.0,6.9053,6.9606,6.8998,6.9551,4041500.0
2011-10-24 11:30:00,12.6,12.6,12.51,12.54,3756400.0,6.9606,6.9606,6.9109,6.9274,3756400.0
2011-10-24 12:00:00,12.54,12.57,12.53,12.54,2224500.0,6.9274,6.944,6.9219,6.9274,2224500.0
2011-10-24 12:30:00,12.55,12.57,12.5,12.55,2981400.0,6.933,6.944,6.9053,6.933,2981400.0
2011-10-24 13:00:00,12.55,12.6,12.54,12.59,2316500.0,6.933,6.9606,6.9274,6.9551,2316500.0
2011-10-24 13:30:00,12.59,12.65,12.58,12.61,2496000.0,6.9551,6.9882,6.9495,6.9661,2496000.0
2011-10-24 14:00:00,12.61,12.62,12.5,12.52,4112300.0,6.9661,6.9716,6.9053,6.9164,4112300.0
2011-10-24 14:30:00,12.52,12.58,12.51,12.58,3235200.0,6.9164,6.9495,6.9109,6.9495,3235200.0
2011-10-24 15:00:00,12.58,12.62,12.48,12.49,5786200.0,6.9495,6.9716,6.8943,6.8998,5786200.0
2011-10-24 15:30:00,12.49,12.52,12.44,12.51,9667300.0,6.8998,6.9164,6.8722,6.9109,9667300.0
2011-10-25 09:30:00,12.58,12.6,12.14,12.43,14704100.0,6.9495,6.9606,6.7065,6.8667,14704100.0
2011-10-25 10:00:00,12.41,12.44,12.31,12.4,6318300.0,6.8556,6.8722,6.8004,6.8501,6318300.0
2011-10-25 10:30:00,12.39,12.49,12.37,12.44,5958700.0,6.8446,6.8998,6.8335,6.8722,5958700.0
2011-10-25 11:00:00,12.45,12.47,12.4,12.43,4516700.0,6.8777,6.8888,6.8501,6.8667,4516700.0
2011-10-25 11:30:00,12.43,12.47,12.42,12.44,3662700.0,6.8667,6.8888,6.8611,6.8722,3662700.0
2011-10-25 12:00:00,12.44,12.54,12.43,12.49,4052100.0,6.8722,6.9274,6.8667,6.8998,4052100.0
2011-10-25 12:30:00,12.5,12.51,12.45,12.46,3099700.0,6.9053,6.9109,6.8777,6.8832,3099700.0
2011-10-25 13:00:00,12.46,12.52,12.43,12.45,3368800.0,6.8832,6.9164,6.8667,6.8777,3368800.0
2011-10-25 13:30:00,12.44,12.49,12.41,12.46,3595700.0,6.8722,6.8998,6.8556,6.8832,3595700.0
2011-10-25 14:00:00,12.45,12.45,12.34,12.35,4847200.0,6.8777,6.8777,6.8169,6.8225,4847200.0
2011-10-25 14:30:00,12.36,12.4,12.31,12.39,3723100.0,6.828,6.8501,6.8004,6.8446,3723100.0
2011-10-25 15:00:00,12.4,12.45,12.36,12.43,5117500.0,6.8501,6.8777,6.828,6.8667,5117500.0
2011-10-25 15:30:00,12.43,12.45,12.37,12.44,9853200.0,6.8667,6.8777,6.8335,6.8722,9853200.0
2011-10-26 09:30:00,12.08,12.2,11.67,11.97,36401900.0,6.6733,6.7396,6.4468,6.6125,36401900.0
2011-10-26 10:00:00,11.97,12.0,11.55,11.64,22322100.0,6.6125,6.6291,6.3805,6.4302,22322100.0
2011-10-26 10:30:00,11.64,11.75,11.54,11.64,15299500.0,6.4302,6.491,6.375,6.4302,15299500.0
2011-10-26 11:00:00,11.65,11.72,11.63,11.71,8237600.0,6.4358,6.4744,6.4247,6.4689,8237600.0
2011-10-26 11:30:00,11.71,11.8,11.69,11.76,7073900.0,6.4689,6.5186,6.4579,6.4965,7073900.0
2011-10-26 12:00:00,11.77,11.78,11.67,11.73,6879100.0,6.5021,6.5076,6.4468,6.48,6879100.0
2011-10-26 12:30:00,11.72,11.74,11.61,11.62,3133800.0,6.4744,6.4855,6.4137,6.4192,3133800.0
2011-10-26 13:00:00,11.62,11.69,11.6,11.67,3922000.0,6.4192,6.4579,6.4082,6.4468,3922000.0
2011-10-26 13:30:00,11.67,11.76,11.6,11.63,8716100.0,6.4468,6.4965,6.4082,6.4247,8716100.0
2011-10-26 14:00:00,11.63,11.74,11.63,11.72,6116200.0,6.4247,6.4855,6.4247,6.4744,6116200.0
2011-10-26 14:30:00,11.71,11.86,11.7,11.78,7097600.0,6.4689,6.5518,6.4634,6.5076,7097600.0
2011-10-26 15:00:00,11.79,11.88,11.74,11.87,6413000.0,6.5131,6.5628,6.4855,6.5573,6413000.0
2011-10-26 15:30:00,11.87,11.96,11.83,11.87,15085400.0,6.5573,6.607,6.5352,6.5573,15085400.0
2011-10-27 09:30:00,12.28,12.29,11.96,11.97,18222100.0,6.7838,6.7893,6.607,6.6125,18222100.0
2011-10-27 10:00:00,11.97,11.99,11.81,11.82,11231000.0,6.6125,6.6236,6.5242,6.5297,11231000.0
2011-10-27 10:30:00,11.82,11.93,11.71,11.89,11111500.0,6.5297,6.5905,6.4689,6.5684,11111500.0
2011-10-27 11:00:00,11.89,11.91,11.83,11.89,11847400.0,6.5684,6.5794,6.5352,6.5684,11847400.0
2011-10-27 11:30:00,11.9,11.99,11.89,11.98,7991700.0,6.5739,6.6236,6.5684,6.6181,7991700.0
2011-10-27 12:00:00,11.98,12.03,11.89,11.93,10640700.0,6.6181,6.6457,6.5684,6.5905,10640700.0
2011-10-27 12:30:00,11.93,12.03,11.92,11.94,6641800.0,6.5905,6.6457,6.5849,6.596,6641800.0
2011-10-27 13:00:00,11.93,12.0,11.93,11.97,5423900.0,6.5905,6.6291,6.5905,6.6125,5423900.0
2011-10-27 13:30:00,11.96,12.12,11.95,12.1,7565100.0,6.607,6.6954,6.6015,6.6844,7565100.0
2011-10-27 14:00:00,12.1,12.14,12.01,12.03,11298500.0,6.6844,6.7065,6.6346,6.6457,11298500.0
2011-10-27 14:30:00,12.04,12.1,12.02,12.09,5886600.0,6.6512,6.6844,6.6402,6.6788,5886600.0
2011-10-27 15:00:00,12.09,12.15,12.07,12.12,6355900.0,6.6788,6.712,6.6678,6.6954,6355900.0
2011-10-27 15:30:00,12.12,12.13,12.01,12.08,11979800.0,6.6954,6.7009,6.6346,6.6733,11979800.0
2011-10-28 09:30:00,11.97,12.01,11.86,11.96,7713000.0,6.6125,6.6346,6.5518,6.607,7713000.0
2011-10-28 10:00:00,11.96,12.01,11.92,11.99,5045600.0,6.607,6.6346,6.5849,6.6236,5045600.0
2011-10-28 10:30:00,11.99,12.07,11.97,12.04,6082000.0,6.6236,6.6678,6.6125,6.6512,6082000.0
2011-10-28 11:00:00,12.04,12.05,11.99,12.01,2952700.0,6.6512,6.6567,6.6236,6.6346,2952700.0
2011-10-28 11:30:00,12.01,12.03,11.88,11.89,4074200.0,6.6346,6.6457,6.5628,6.5684,4074200.0
2011-10-28 12:00:00,11.89,12.03,11.89,11.98,4684700.0,6.5684,6.6457,6.5684,6.6181,4684700.0
2011-10-28 12:30:00,11.98,12.0,11.97,12.0,2023000.0,6.6181,6.6291,6.6125,6.6291,2023000.0
2011-10-28 13:00:00,12.0,12.03,11.97,11.99,2707600.0,6.6291,6.6457,6.6125,6.6236,2707600.0
2011-10-28 13:30:00,12.0,12.01,11.96,11.99,2379700.0,6.6291,6.6346,6.607,6.6236,2379700.0
2011-10-28 14:00:00,11.99,12.0,11.94,11.96,3589500.0,6.6236,6.6291,6.596,6.607,3589500.0
2011-10-28 14:30:00,11.96,11.99,11.93,11.95,3113700.0,6.607,6.6236,6.5905,6.6015,3113700.0
2011-10-28 15:00:00,11.95,11.99,11.93,11.96,2973900.0,6.6015,6.6236,6.5905,6.607,2973900.0
2011-10-28 15:30:00,11.96,12.02,11.93,11.98,8413500.0,6.607,6.6402,6.5905,6.6181,8413500.0
2011-10-31 09:30:00,11.77,11.85,11.75,11.8,4942400.0,6.5021,6.5463,6.491,6.5186,4942400.0
2011-10-31 10:00:00,11.8,11.89,11.78,11.85,2635000.0,6.5186,6.5684,6.5076,6.5463,2635000.0
2011-10-31 10:30:00,11.85,11.91,11.83,11.85,2668400.0,6.5463,6.5794,6.5352,6.5463,2668400.0
2011-10-31 11:00:00,11.85,11.88,11.82,11.85,2244100.0,6.5463,6.5628,6.5297,6.5463,2244100.0
2011-10-31 11:30:00,11.84,11.86,11.83,11.84,1723600.0,6.5407,6.5518,6.5352,6.5407,1723600.0
2011-10-31 12:00:00,11.83,11.84,11.78,11.78,2139400.0,6.5352,6.5407,6.5076,6.5076,2139400.0
2011-10-31 12:30:00,11.78,11.84,11.77,11.83,1417400.0,6.5076,6.5407,6.5021,6.5352,1417400.0
2011-10-31 13:00:00,11.82,11.89,11.82,11.87,1687700.0,6.5297,6.5684,6.5297,6.5573,1687700.0
2011-10-31 13:30:00,11.87,11.9,11.87,11.89,1568800.0,6.5573,6.5739,6.5573,6.5684,1568800.0
2011-10-31 14:00:00,11.88,11.9,11.85,11.88,1650300.0,6.5628,6.5739,6.5463,6.5628,1650300.0
2011-10-31 14:30:00,11.88,11.89,11.86,11.87,1589700.0,6.5628,6.5684,6.5518,6.5573,1589700.0
2011-10-31 15:00:00,11.87,11.87,11.75,11.76,4370000.0,6.5573,6.5573,6.491,6.4965,4370000.0
2011-10-31 15:30:00,11.76,11.79,11.68,11.69,9865400.0,6.4965,6.5131,6.4523,6.4579,9865400.0
2011-11-01 09:30:00,11.33,11.35,11.15,11.24,13320400.0,6.259,6.27,6.1596,6.2093,13320400.0
2011-11-01 10:00:00,11.24,11.37,11.15,11.34,8742900.0,6.2093,6.2811,6.1596,6.2645,8742900.0
2011-11-01 10:30:00,11.34,11.39,11.29,11.3,4784800.0,6.2645,6.2921,6.2369,6.2424,4784800.0
2011-11-01 11:00:00,11.3,11.39,11.27,11.32,4170200.0,6.2424,6.2921,6.2259,6.2535,4170200.0
2011-11-01 11:30:00,11.33,11.34,11.06,11.16,8123200.0,6.259,6.2645,6.1098,6.1651,8123200.0
2011-11-01 12:00:00,11.17,11.19,11.05,11.14,8098100.0,6.1706,6.1817,6.1043,6.154,8098100.0
2011-11-01 12:30:00,11.14,11.18,11.06,11.09,5387300.0,6.154,6.1761,6.1098,6.1264,5387300.0
2011-11-01 13:00:00,11.09,11.19,11.04,11.17,6835100.0,6.1264,6.1817,6.0988,6.1706,6835100.0
2011-11-01 13:30:00,11.16,11.23,11.05,11.13,9479300.0,6.1651,6.2038,6.1043,6.1485,9479300.0
2011-11-01 14:00:00,11.13,11.25,11.1,11.23,6881200.0,6.1485,6.2148,6.1319,6.2038,6881200.0
2011-11-01 14:30:00,11.23,11.31,11.16,11.19,6496800.0,6.2038,6.2479,6.1651,6.1817,6496800.0
2011-11-01 15:00:00,11.19,11.19,11.08,11.1,6581600.0,6.1817,6.1817,6.1209,6.1319,6581600.0
2011-11-01 15:30:00,11.1,11.19,11.03,11.08,13724800.0,6.1319,6.1817,6.0933,6.1209,13724800.0
2011-11-02 09:30:00,11.28,11.28,11.12,11.19,5492000.0,6.2314,6.2314,6.143,6.1817,5492000.0
2011-11-02 10:00:00,11.19,11.24,11.13,11.22,3707200.0,6.1817,6.2093,6.1485,6.1982,3707200.0
2011-11-02 10:30:00,11.22,11.27,11.2,11.22,4792300.0,6.1982,6.2259,6.1872,6.1982,4792300.0
2011-11-02 11:00:00,11.22,11.28,11.22,11.23,2963700.0,6.1982,6.2314,6.1982,6.2038,2963700.0
2011-11-02 11:30:00,11.23,11.25,11.2,11.21,1905500.0,6.2038,6.2148,6.1872,6.1927,1905500.0
2011-11-02 12:00:00,11.21,11.24,11.19,11.24,2127500.0,6.1927,6.2093,6.1817,6.2093,2127500.0
2011-11-02 12:30:00,11.23,11.25,11.12,11.12,2661100.0,6.2038,6.2148,6.143,6.143,2661100.0
2011-11-02 13:00:00,11.13,11.13,11.05,11.08,3538500.0,6.1485,6.1485,6.1043,6.1209,3538500.0
2011-11-02 13:30:00,11.08,11.15,11.08,11.09,2502300.0,6.1209,6.1596,6.1209,6.1264,2502300.0
2011-11-02 14:00:00,11.1,11.12,11.04,11.08,3720100.0,6.1319,6.143,6.0988,6.1209,3720100.0
2011-11-02 14:30:00,11.08,11.18,11.06,11.17,4427100.0,6.1209,6.1761,6.1098,6.1706,4427100.0
2011-11-02 15:00:00,11.17,11.23,11.14,11.19,5012500.0,6.1706,6.2038,6.154,6.1817,5012500.0
2011-11-02 15:30:00,11.19,11.22,11.1,11.16,7106400.0,6.1817,6.1982,6.1319,6.1651,7106400.0
2011-11-03 09:30:00,11.29,11.33,11.09,11.13,5426500.0,6.2369,6.259,6.1264,6.1485,5426500.0
2011-11-03 10:00:00,11.13,11.18,11.02,11.16,6961800.0,6.1485,6.1761,6.0877,6.1651,6961800.0
2011-11-03 10:30:00,11.16,11.24,11.12,11.21,5143100.0,6.1651,6.2093,6.143,6.1927,5143100.0
2011-11-03 11:00:00,11.2,11.24,11.15,11.23,3840900.0,6.1872,6.2093,6.1596,6.2038,3840900.0
2011-11-03 11:30:00,11.23,11.25,11.18,11.21,3536100.0,6.2038,6.2148,6.1761,6.1927,3536100.0
2011-11-03 12:00:00,11.21,11.29,11.2,11.28,2373800.0,6.1927,6.2369,6.1872,6.2314,2373800.0
2011-11-03 12:30:00,11.28,11.29,11.22,11.29,2106500.0,6.2314,6.2369,6.1982,6.2369,2106500.0
2011-11-03 13:00:00,11.28,11.31,11.25,11.29,2755700.0,6.2314,6.2479,6.2148,6.2369,2755700.0
2011-11-03 13:30:00,11.3,11.38,11.29,11.32,3297700.0,6.2424,6.2866,6.2369,6.2535,3297700.0
2011-11-03 14:00:00,11.32,11.37,11.27,11.3,4369000.0,6.2535,6.2811,6.2259,6.2424,4369000.0
2011-11-03 14:30:00,11.29,11.32,11.25,11.28,2343400.0,6.2369,6.2535,6.2148,6.2314,2343400.0
2011-11-03 15:00:00,11.28,11.35,11.28,11.35,3615300.0,6.2314,6.27,6.2314,6.27,3615300.0
2011-11-03 15:30:00,11.35,11.39,11.29,11.33,8243500.0,6.27,6.2921,6.2369,6.259,8243500.0
2011-11-04 09:30:00,11.28,11.39,11.19,11.26,5499100.0,6.2314,6.2921,6.1817,6.2203,5499100.0
2011-11-04 10:00:00,11.26,11.27,11.16,11.17,4348300.0,6.2203,6.2259,6.1651,6.1706,4348300.0
2011-11-04 10:30:00,11.18,11.21,11.12,11.2,4144200.0,6.1761,6.1927,6.143,6.1872,4144200.0
2011-11-04 11:00:00,11.21,11.25,11.13,11.16,3831800.0,6.1927,6.2148,6.1485,6.1651,3831800.0
2011-11-04 11:30:00,11.16,11.2,11.14,11.2,2187400.0,6.1651,6.1872,6.154,6.1872,2187400.0
2011-11-04 12:00:00,11.2,11.21,11.17,11.21,2642600.0,6.1872,6.1927,6.1706,6.1927,2642600.0
2011-11-04 12:30:00,11.21,11.21,11.15,11.19,2135900.0,6.1927,6.1927,6.1596,6.1817,2135900.0
2011-11-04 13:00:00,11.2,11.24,11.18,11.23,1930100.0,6.1872,6.2093,6.1761,6.2038,1930100.0
2011-11-04 13:30:00,11.23,11.3,11.21,11.26,2641600.0,6.2038,6.2424,6.1927,6.2203,2641600.0
2011-11-04 14:00:00,11.26,11.29,11.24,11.29,2316700.0,6.2203,6.2369,6.2093,6.2369,2316700.0
2011-11-04 14:30:00,11.29,11.3,11.22,11.24,2165500.0,6.2369,6.2424,6.1982,6.2093,2165500.0
2011-11-04 15:00:00,11.25,11.25,11.19,11.23,2507700.0,6.2148,6.2148,6.1817,6.2038,2507700.0
2011-11-04 15:30:00,11.22,11.27,11.22,11.26,4492800.0,6.1982,6.2259,6.1982,6.2203,4492800.0
2011-11-07 09:30:00,11.2,11.3,11.17,11.24,3399100.0,6.1872,6.2424,6.1706,6.2093,3399100.0
2011-11-07 10:00:00,11.25,11.25,11.11,11.13,4178600.0,6.2148,6.2148,6.1375,6.1485,4178600.0
2011-11-07 10:30:00,11.13,11.15,11.08,11.1,3662000.0,6.1485,6.1596,6.1209,6.1319,3662000.0
2011-11-07 11:00:00,11.1,11.14,11.08,11.09,3469700.0,6.1319,6.154,6.1209,6.1264,3469700.0
2011-11-07 11:30:00,11.09,11.12,11.08,11.08,2876800.0,6.1264,6.143,6.1209,6.1209,2876800.0
2011-11-07 12:00:00,11.08,11.12,11.07,11.09,3026500.0,6.1209,6.143,6.1154,6.1264,3026500.0
2011-11-07 12:30:00,11.09,11.1,11.06,11.1,1373400.0,6.1264,6.1319,6.1098,6.1319,1373400.0
2011-11-07 13:00:00,11.1,11.14,11.09,11.14,1126500.0,6.1319,6.154,6.1264,6.154,1126500.0
2011-11-07 13:30:00,11.14,11.16,11.1,11.15,1684700.0,6.154,6.1651,6.1319,6.1596,1684700.0
2011-11-07 14:00:00,11.16,11.21,11.13,11.17,3734000.0,6.1651,6.1927,6.1485,6.1706,3734000.0
2011-11-07 14:30:00,11.18,11.2,11.15,11.2,2249900.0,6.1761,6.1872,6.1596,6.1872,2249900.0
2011-11-07 15:00:00,11.2,11.23,11.12,11.13,2282400.0,6.1872,6.2038,6.143,6.1485,2282400.0
2011-11-07 15:30:00,11.13,11.23,11.12,11.21,5303000.0,6.1485,6.2038,6.143,6.1927,5303000.0
2011-11-08 09:30:00,11.27,11.38,11.24,11.36,6322500.0,6.2259,6.2866,6.2093,6.2756,6322500.0
2011-11-08 10:00:00,11.35,11.37,11.21,11.24,4815100.0,6.27,6.2811,6.1927,6.2093,4815100.0
2011-11-08 10:30:00,11.24,11.33,11.21,11.27,3298100.0,6.2093,6.259,6.1927,6.2259,3298100.0
2011-11-08 11:00:00,11.28,11.31,11.18,11.24,3563400.0,6.2314,6.2479,6.1761,6.2093,3563400.0
2011-11-08 11:30:00,11.24,11.28,11.2,11.28,2717700.0,6.2093,6.2314,6.1872,6.2314,2717700.0
2011-11-08 12:00:00,11.28,11.33,11.25,11.29,1929700.0,6.2314,6.259,6.2148,6.2369,1929700.0
2011-11-08 12:30:00,11.28,11.34,11.26,11.29,1879200.0,6.2314,6.2645,6.2203,6.2369,1879200.0
2011-11-08 13:00:00,11.29,11.34,11.26,11.34,1517400.0,6.2369,6.2645,6.2203,6.2645,1517400.0
2011-11-08 13:30:00,11.34,11.48,11.33,11.44,5088100.0,6.2645,6.3419,6.259,6.3198,5088100.0
2011-11-08 14:00:00,11.45,11.5,11.42,11.5,4402400.0,6.3253,6.3529,6.3087,6.3529,4402400.0
2011-11-08 14:30:00,11.5,11.55,11.46,11.55,5349900.0,6.3529,6.3805,6.3308,6.3805,5349900.0
2011-11-08 15:00:00,11.54,11.65,11.53,11.61,6579300.0,6.375,6.4358,6.3695,6.4137,6579300.0
2011-11-08 15:30:00,11.61,11.68,11.56,11.62,10970000.0,6.4137,6.4523,6.3861,6.4192,10970000.0
2011-11-09 09:30:00,11.2,11.38,11.11,11.14,10225900.0,6.1872,6.2866,6.1375,6.154,10225900.0
2011-11-09 10:00:00,11.13,11.24,11.13,11.15,6570500.0,6.1485,6.2093,6.1485,6.1596,6570500.0
2011-11-09 10:30:00,11.16,11.24,11.13,11.21,5563700.0,6.1651,6.2093,6.1485,6.1927,5563700.0
2011-11-09 11:00:00,11.21,11.24,11.16,11.19,3295900.0,6.1927,6.2093,6.1651,6.1817,3295900.0
2011-11-09 11:30:00,11.2,11.25,11.18,11.21,2489800.0,6.1872,6.2148,6.1761,6.1927,2489800.0
2011-11-09 12:00:00,11.2,11.21,11.15,11.16,2169100.0,6.1872,6.1927,6.1596,6.1651,2169100.0
2011-11-09 12:30:00,11.17,11.21,11.16,11.2,1838700.0,6.1706,6.1927,6.1651,6.1872,1838700.0
2011-11-09 13:00:00,11.2,11.2,11.12,11.13,2435200.0,6.1872,6.1872,6.143,6.1485,2435200.0
2011-11-09 13:30:00,11.13,11.15,11.07,11.1,3898600.0,6.1485,6.1596,6.1154,6.1319,3898600.0
2011-11-09 14:00:00,11.1,11.1,11.01,11.07,6795600.0,6.1319,6.1319,6.0822,6.1154,6795600.0
2011-11-09 14:30:00,11.06,11.11,11.03,11.06,4147400.0,6.1098,6.1375,6.0933,6.1098,4147400.0
2011-11-09 15:00:00,11.06,11.11,11.05,11.06,4573300.0,6.1098,6.1375,6.1043,6.1098,4573300.0
2011-11-09 15:30:00,11.06,11.08,10.98,11.04,13270500.0,6.1098,6.1209,6.0656,6.0988,13270500.0
2011-11-10 09:30:00,11.16,11.19,11.02,11.03,4625300.0,6.1651,6.1817,6.0877,6.0933,4625300.0
2011-11-10 10:00:00,11.03,11.07,11.01,11.04,4207800.0,6.0933,6.1154,6.0822,6.0988,4207800.0
2011-11-10 10:30:00,11.04,11.04,10.92,10.96,5157300.0,6.0988,6.0988,6.0325,6.0546,5157300.0
2011-11-10 11:00:00,10.96,11.04,10.95,11.01,3401900.0,6.0546,6.0988,6.0491,6.0822,3401900.0
2011-11-10 11:30:00,11.01,11.08,10.98,11.03,3789000.0,6.0822,6.1209,6.0656,6.0933,3789000.0
2011-11-10 12:00:00,11.03,11.05,10.95,10.96,2284000.0,6.0933,6.1043,6.0491,6.0546,2284000.0
2011-11-10 12:30:00,10.96,10.99,10.9,10.98,3046000.0,6.0546,6.0712,6.0215,6.0656,3046000.0
2011-11-10 13:00:00,10.98,11.09,10.97,11.02,2903100.0,6.0656,6.1264,6.0601,6.0877,2903100.0
2011-11-10 13:30:00,11.03,11.06,10.96,11.0,2385200.0,6.0933,6.1098,6.0546,6.0767,2385200.0
2011-11-10 14:00:00,11.0,11.02,10.93,10.95,2652900.0,6.0767,6.0877,6.038,6.0491,2652900.0
2011-11-10 14:30:00,10.95,10.99,10.92,10.92,2250500.0,6.0491,6.0712,6.0325,6.0325,2250500.0
2011-11-10 15:00:00,10.92,11.0,10.9,10.99,3516600.0,6.0325,6.0767,6.0215,6.0712,3516600.0
2011-11-10 15:30:00,10.98,11.01,10.93,10.98,6657000.0,6.0656,6.0822,6.038,6.0656,6657000.0
2011-11-11 09:30:00,11.13,11.18,11.05,11.11,4116200.0,6.1485,6.1761,6.1043,6.1375,4116200.0
2011-11-11 10:00:00,11.11,11.15,11.08,11.13,3013300.0,6.1375,6.1596,6.1209,6.1485,3013300.0
2011-11-11 10:30:00,11.14,11.16,11.12,11.13,2880500.0,6.154,6.1651,6.143,6.1485,2880500.0
2011-11-11 11:00:00,11.13,11.18,11.12,11.15,2317800.0,6.1485,6.1761,6.143,6.1596,2317800.0
2011-11-11 11:30:00,11.15,11.16,11.13,11.13,1393000.0,6.1596,6.1651,6.1485,6.1485,1393000.0
2011-11-11 12:00:00,11.13,11.16,11.1,11.13,2043700.0,6.1485,6.1651,6.1319,6.1485,2043700.0
2011-11-11 12:30:00,11.12,11.13,11.11,11.12,976700.0,6.143,6.1485,6.1375,6.143,976700.0
2011-11-11 13:00:00,11.12,11.15,11.11,11.12,1362300.0,6.143,6.1596,6.1375,6.143,1362300.0
2011-11-11 13:30:00,11.13,11.14,11.11,11.12,784800.0,6.1485,6.154,6.1375,6.143,784800.0
2011-11-11 14:00:00,11.12,11.15,11.11,11.12,1256600.0,6.143,6.1596,6.1375,6.143,1256600.0
2011-11-11 14:30:00,11.12,11.15,11.09,11.11,2506300.0,6.143,6.1596,6.1264,6.1375,2506300.0
2011-11-11 15:00:00,11.11,11.13,11.07,11.12,3094400.0,6.1375,6.1485,6.1154,6.143,3094400.0
2011-11-11 15:30:00,11.12,11.14,11.09,11.13,5468800.0,6.143,6.154,6.1264,6.1485,5468800.0
2011-11-14 09:30:00,11.12,11.17,11.06,11.11,3440300.0,6.143,6.1706,6.1098,6.1375,3440300.0
2011-11-14 10:00:00,11.11,11.14,11.09,11.13,2268600.0,6.1375,6.154,6.1264,6.1485,2268600.0
2011-11-14 10:30:00,11.13,11.14,11.07,11.09,2146200.0,6.1485,6.154,6.1154,6.1264,2146200.0
2011-11-14 11:00:00,11.1,11.12,11.06,11.06,2066100.0,6.1319,6.143,6.1098,6.1098,2066100.0
2011-11-14 11:30:00,11.06,11.1,11.01,11.04,2234600.0,6.1098,6.1319,6.0822,6.0988,2234600.0
2011-11-14 12:00:00,11.03,11.06,10.99,11.0,1977600.0,6.0933,6.1098,6.0712,6.0767,1977600.0
2011-11-14 12:30:00,11.0,11.04,10.98,11.03,1262800.0,6.0767,6.0988,6.0656,6.0933,1262800.0
2011-11-14 13:00:00,11.03,11.03,11.0,11.01,674300.0,6.0933,6.0933,6.0767,6.0822,674300.0
2011-11-14 13:30:00,11.02,11.07,11.0,11.02,1735300.0,6.0877,6.1154,6.0767,6.0877,1735300.0
2011-11-14 14:00:00,11.01,11.05,11.0,11.01,1162400.0,6.0822,6.1043,6.0767,6.0822,1162400.0
2011-11-14 14:30:00,11.0,11.03,10.98,11.0,2126900.0,6.0767,6.0933,6.0656,6.0767,2126900.0
2011-11-14 15:00:00,10.99,11.03,10.99,11.02,2181100.0,6.0712,6.0933,6.0712,6.0877,2181100.0
2011-11-14 15:30:00,11.01,11.04,11.0,11.0,3726600.0,6.0822,6.0988,6.0767,6.0767,3726600.0
2011-11-15 09:30:00,10.93,11.0,10.87,10.96,4583600.0,6.038,6.0767,6.0049,6.0546,4583600.0
2011-11-15 10:00:00,10.96,10.97,10.89,10.91,3000600.0,6.0546,6.0601,6.0159,6.027,3000600.0
2011-11-15 10:30:00,10.9,10.95,10.87,10.88,3465400.0,6.0215,6.0491,6.0049,6.0104,3465400.0
2011-11-15 11:00:00,10.87,10.92,10.86,10.88,2966100.0,6.0049,6.0325,5.9994,6.0104,2966100.0
2011-11-15 11:30:00,10.88,10.88,10.82,10.88,3159000.0,6.0104,6.0104,5.9773,6.0104,3159000.0
2011-11-15 12:00:00,10.88,10.93,10.87,10.9,2084900.0,6.0104,6.038,6.0049,6.0215,2084900.0
2011-11-15 12:30:00,10.91,10.99,10.9,10.92,2032500.0,6.027,6.0712,6.0215,6.0325,2032500.0
2011-11-15 13:00:00,10.93,10.99,10.9,10.93,2817300.0,6.038,6.0712,6.0215,6.038,2817300.0
2011-11-15 13:30:00,10.93,10.96,10.91,10.93,2596800.0,6.038,6.0546,6.027,6.038,2596800.0
2011-11-15 14:00:00,10.92,10.94,10.9,10.92,2088300.0,6.0325,6.0435,6.0215,6.0325,2088300.0
2011-11-15 14:30:00,10.92,10.95,10.91,10.95,1878900.0,6.0325,6.0491,6.027,6.0491,1878900.0
2011-11-15 15:00:00,10.95,10.99,10.94,10.99,2912500.0,6.0491,6.0712,6.0435,6.0712,2912500.0
2011-11-15 15:30:00,10.99,11.0,10.87,10.88,8272100.0,6.0712,6.0767,6.0049,6.0104,8272100.0
2011-11-16 09:30:00,10.8,10.82,10.7,10.72,5531000.0,5.9662,5.9773,5.911,5.922,5531000.0
2011-11-16 10:00:00,10.73,10.74,10.68,10.71,4382400.0,5.9275,5.9331,5.8999,5.9165,4382400.0
2011-11-16 10:30:00,10.71,10.77,10.69,10.77,2898100.0,5.9165,5.9496,5.9054,5.9496,2898100.0
2011-11-16 11:00:00,10.77,10.81,10.75,10.77,2424800.0,5.9496,5.9717,5.9386,5.9496,2424800.0
2011-11-16 11:30:00,10.78,10.79,10.72,10.72,1846500.0,5.9552,5.9607,5.922,5.922,1846500.0
2011-11-16 12:00:00,10.72,10.73,10.7,10.72,1467100.0,5.922,5.9275,5.911,5.922,1467100.0
2011-11-16 12:30:00,10.71,10.73,10.67,10.69,2447700.0,5.9165,5.9275,5.8944,5.9054,2447700.0
2011-11-16 13:00:00,10.69,10.75,10.68,10.75,1266700.0,5.9054,5.9386,5.8999,5.9386,1266700.0
2011-11-16 13:30:00,10.75,10.79,10.74,10.74,1740700.0,5.9386,5.9607,5.9331,5.9331,1740700.0
2011-11-16 14:00:00,10.74,10.76,10.73,10.74,1352200.0,5.9331,5.9441,5.9275,5.9331,1352200.0
2011-11-16 14:30:00,10.74,10.75,10.69,10.71,2229500.0,5.9331,5.9386,5.9054,5.9165,2229500.0
2011-11-16 15:00:00,10.71,10.72,10.58,10.59,4755700.0,5.9165,5.922,5.8447,5.8502,4755700.0
2011-11-16 15:30:00,10.59,10.61,10.5,10.56,13865600.0,5.8502,5.8612,5.8005,5.8336,13865600.0
2011-11-17 09:30:00,10.54,10.56,10.39,10.46,5628000.0,5.8226,5.8336,5.7397,5.7784,5628000.0
2011-11-17 10:00:00,10.46,10.46,10.29,10.37,7010200.0,5.7784,5.7784,5.6845,5.7287,7010200.0
2011-11-17 10:30:00,10.37,10.42,10.32,10.38,2871800.0,5.7287,5.7563,5.701,5.7342,2871800.0
2011-11-17 11:00:00,10.37,10.38,10.28,10.33,3297700.0,5.7287,5.7342,5.6789,5.7066,3297700.0
2011-11-17 11:30:00,10.33,10.38,10.3,10.31,2572900.0,5.7066,5.7342,5.69,5.6955,2572900.0
2011-11-17 12:00:00,10.32,10.33,10.2,10.2,4406300.0,5.701,5.7066,5.6348,5.6348,4406300.0
2011-11-17 12:30:00,10.2,10.23,10.07,10.2,7053000.0,5.6348,5.6513,5.5629,5.6348,7053000.0
2011-11-17 13:00:00,10.19,10.2,10.1,10.17,3401800.0,5.6292,5.6348,5.5795,5.6182,3401800.0
2011-11-17 13:30:00,10.17,10.17,10.07,10.16,3499700.0,5.6182,5.6182,5.5629,5.6127,3499700.0
2011-11-17 14:00:00,10.16,10.17,10.07,10.11,4140300.0,5.6127,5.6182,5.5629,5.585,4140300.0
2011-11-17 14:30:00,10.11,10.16,10.08,10.13,4144900.0,5.585,5.6127,5.5685,5.5961,4144900.0
2011-11-17 15:00:00,10.14,10.18,10.09,10.11,5223600.0,5.6016,5.6237,5.574,5.585,5223600.0
2011-11-17 15:30:00,10.12,10.17,10.07,10.16,10754000.0,5.5906,5.6182,5.5629,5.6127,10754000.0
2011-11-18 09:30:00,10.27,10.3,10.1,10.21,9260500.0,5.6734,5.69,5.5795,5.6403,9260500.0
2011-11-18 10:00:00,10.21,10.27,10.15,10.19,3619800.0,5.6403,5.6734,5.6071,5.6292,3619800.0
2011-11-18 10:30:00,10.19,10.27,10.18,10.19,3105700.0,5.6292,5.6734,5.6237,5.6292,3105700.0
2011-11-18 11:00:00,10.19,10.23,10.15,10.17,2644800.0,5.6292,5.6513,5.6071,5.6182,2644800.0
2011-11-18 11:30:00,10.17,10.18,10.12,10.13,2257300.0,5.6182,5.6237,5.5906,5.5961,2257300.0
2011-11-18 12:00:00,10.13,10.13,10.07,10.12,2219500.0,5.5961,5.5961,5.5629,5.5906,2219500.0
2011-11-18 12:30:00,10.12,10.15,10.11,10.13,1394200.0,5.5906,5.6071,5.585,5.5961,1394200.0
2011-11-18 13:00:00,10.13,10.2,10.12,10.17,1923500.0,5.5961,5.6348,5.5906,5.6182,1923500.0
2011-11-18 13:30:00,10.18,10.2,10.15,10.15,1465400.0,5.6237,5.6348,5.6071,5.6071,1465400.0
2011-11-18 14:00:00,10.16,10.19,10.13,10.16,1663500.0,5.6127,5.6292,5.5961,5.6127,1663500.0
2011-11-18 14:30:00,10.15,10.18,10.1,10.11,2400700.0,5.6071,5.6237,5.5795,5.585,2400700.0
2011-11-18 15:00:00,10.12,10.13,10.08,10.11,2546800.0,5.5906,5.5961,5.5685,5.585,2546800.0
2011-11-18 15:30:00,10.11,10.13,10.08,10.09,6587400.0,5.585,5.5961,5.5685,5.574,6587400.0
2011-11-21 09:30:00,9.99,10.0,9.83,9.89,7386100.0,5.5187,5.5243,5.4304,5.4635,7386100.0
2011-11-21 10:00:00,9.89,9.98,9.87,9.94,5940700.0,5.4635,5.5132,5.4525,5.4911,5940700.0
2011-11-21 10:30:00,9.93,9.94,9.83,9.83,3797000.0,5.4856,5.4911,5.4304,5.4304,3797000.0
2011-11-21 11:00:00,9.84,9.91,9.8,9.87,4209200.0,5.4359,5.4746,5.4138,5.4525,4209200.0
2011-11-21 11:30:00,9.87,9.92,9.85,9.92,2897500.0,5.4525,5.4801,5.4414,5.4801,2897500.0
2011-11-21 12:00:00,9.92,9.94,9.9,9.9,2566500.0,5.4801,5.4911,5.469,5.469,2566500.0
2011-11-21 12:30:00,9.91,9.95,9.9,9.93,2237500.0,5.4746,5.4966,5.469,5.4856,2237500.0
2011-11-21 13:00:00,9.92,9.99,9.92,9.93,2300600.0,5.4801,5.5187,5.4801,5.4856,2300600.0
2011-11-21 13:30:00,9.93,9.93,9.86,9.87,2776700.0,5.4856,5.4856,5.4469,5.4525,2776700.0
2011-11-21 14:00:00,9.87,9.98,9.85,9.92,3006700.0,5.4525,5.5132,5.4414,5.4801,3006700.0
2011-11-21 14:30:00,9.91,10.04,9.91,10.01,6179700.0,5.4746,5.5464,5.4746,5.5298,6179700.0
2011-11-21 15:00:00,10.01,10.11,9.99,10.1,5460600.0,5.5298,5.585,5.5187,5.5795,5460600.0
2011-11-21 15:30:00,10.1,10.12,10.05,10.05,7457400.0,5.5795,5.5906,5.5519,5.5519,7457400.0
2011-11-22 09:30:00,10.02,10.06,9.93,10.05,3927000.0,5.5353,5.5574,5.4856,5.5519,3927000.0
2011-11-22 10:00:00,10.04,10.07,9.93,10.03,3378600.0,5.5464,5.5629,5.4856,5.5408,3378600.0
2011-11-22 10:30:00,10.04,10.06,9.95,9.97,2832800.0,5.5464,5.5574,5.4966,5.5077,2832800.0
2011-11-22 11:00:00,9.97,10.01,9.94,9.96,2943400.0,5.5077,5.5298,5.4911,5.5022,2943400.0
2011-11-22 11:30:00,9.96,9.96,9.9,9.95,2334100.0,5.5022,5.5022,5.469,5.4966,2334100.0
2011-11-22 12:00:00,9.94,10.12,9.94,10.07,7028600.0,5.4911,5.5906,5.4911,5.5629,7028600.0
2011-11-22 12:30:00,10.08,10.12,10.05,10.12,2497400.0,5.5685,5.5906,5.5519,5.5906,2497400.0
2011-11-22 13:00:00,10.12,10.15,10.08,10.13,2719100.0,5.5906,5.6071,5.5685,5.5961,2719100.0
2011-11-22 13:30:00,10.13,10.14,10.08,10.1,2486000.0,5.5961,5.6016,5.5685,5.5795,2486000.0
2011-11-22 14:00:00,10.1,10.12,10.07,10.12,1943900.0,5.5795,5.5906,5.5629,5.5906,1943900.0
2011-11-22 14:30:00,10.12,10.12,10.04,10.05,2216900.0,5.5906,5.5906,5.5464,5.5519,2216900.0
2011-11-22 15:00:00,10.05,10.09,10.03,10.07,2476800.0,5.5519,5.574,5.5408,5.5629,2476800.0
2011-11-22 15:30:00,10.07,10.1,10.04,10.08,4739900.0,5.5629,5.5795,5.5464,5.5685,4739900.0
2011-11-23 09:30:00,9.97,10.04,9.94,9.96,5457700.0,5.5077,5.5464,5.4911,5.5022,5457700.0
2011-11-23 10:00:00,9.96,9.98,9.9,9.92,4972000.0,5.5022,5.5132,5.469,5.4801,4972000.0
2011-11-23 10:30:00,9.92,9.93,9.9,9.92,2861400.0,5.4801,5.4856,5.469,5.4801,2861400.0
2011-11-23 11:00:00,9.92,9.94,9.85,9.86,3015300.0,5.4801,5.4911,5.4414,5.4469,3015300.0
2011-11-23 11:30:00,9.85,9.92,9.83,9.89,3037900.0,5.4414,5.4801,5.4304,5.4635,3037900.0
2011-11-23 12:00:00,9.88,9.96,9.88,9.91,2921800.0,5.458,5.5022,5.458,5.4746,2921800.0
2011-11-23 12:30:00,9.91,9.97,9.88,9.96,2571200.0,5.4746,5.5077,5.458,5.5022,2571200.0
2011-11-23 13:00:00,9.96,9.97,9.92,9.95,1629200.0,5.5022,5.5077,5.4801,5.4966,1629200.0
2011-11-23 13:30:00,9.95,9.95,9.9,9.91,1434700.0,5.4966,5.4966,5.469,5.4746,1434700.0
2011-11-23 14:00:00,9.91,9.91,9.85,9.88,2346300.0,5.4746,5.4746,5.4414,5.458,2346300.0
2011-11-23 14:30:00,9.88,9.91,9.87,9.89,1627500.0,5.458,5.4746,5.4525,5.4635,1627500.0
2011-11-23 15:00:00,9.89,9.94,9.87,9.89,4266900.0,5.4635,5.4911,5.4525,5.4635,4266900.0
2011-11-23 15:30:00,9.88,9.93,9.83,9.84,6136200.0,5.458,5.4856,5.4304,5.4359,6136200.0
2011-11-25 09:30:00,9.81,9.95,9.8,9.81,3670000.0,5.4193,5.4966,5.4138,5.4193,3670000.0
2011-11-25 10:00:00,9.81,9.9,9.76,9.84,3680300.0,5.4193,5.469,5.3917,5.4359,3680300.0
2011-11-25 10:30:00,9.85,9.9,9.83,9.86,2080700.0,5.4414,5.469,5.4304,5.4469,2080700.0
2011-11-25 11:00:00,9.86,9.87,9.82,9.82,1926200.0,5.4469,5.4525,5.4248,5.4248,1926200.0
2011-11-25 11:30:00,9.83,9.84,9.75,9.77,2835600.0,5.4304,5.4359,5.3862,5.3972,2835600.0
2011-11-25 12:00:00,9.78,9.79,9.75,9.78,1508600.0,5.4027,5.4083,5.3862,5.4027,1508600.0
2011-11-25 12:30:00,9.79,9.82,9.75,9.75,2648400.0,5.4083,5.4248,5.3862,5.3862,2648400.0
2011-11-28 09:30:00,10.16,10.17,10.04,10.11,7696700.0,5.6127,5.6182,5.5464,5.585,7696700.0
2011-11-28 10:00:00,10.12,10.19,10.1,10.16,4764800.0,5.5906,5.6292,5.5795,5.6127,4764800.0
2011-11-28 10:30:00,10.16,10.17,10.03,10.05,4977100.0,5.6127,5.6182,5.5408,5.5519,4977100.0
2011-11-28 11:00:00,10.04,10.12,10.04,10.12,3654300.0,5.5464,5.5906,5.5464,5.5906,3654300.0
2011-11-28 11:30:00,10.11,10.15,10.08,10.1,3358000.0,5.585,5.6071,5.5685,5.5795,3358000.0
2011-11-28 12:00:00,10.1,10.12,10.07,10.07,3448500.0,5.5795,5.5906,5.5629,5.5629,3448500.0
2011-11-28 12:30:00,10.08,10.08,10.02,10.04,2905800.0,5.5685,5.5685,5.5353,5.5464,2905800.0
2011-11-28 13:00:00,10.03,10.07,10.0,10.06,3728900.0,5.5408,5.5629,5.5243,5.5574,3728900.0
2011-11-28 13:30:00,10.07,10.09,10.03,10.03,2556300.0,5.5629,5.574,5.5408,5.5408,2556300.0
2011-11-28 14:00:00,10.03,10.07,10.03,10.03,1738200.0,5.5408,5.5629,5.5408,5.5408,1738200.0
2011-11-28 14:30:00,10.04,10.05,10.0,10.01,2751700.0,5.5464,5.5519,5.5243,5.5298,2751700.0
2011-11-28 15:00:00,10.0,10.01,9.9,9.93,5230600.0,5.5243,5.5298,5.469,5.4856,5230600.0
2011-11-28 15:30:00,9.93,10.01,9.9,10.01,6763800.0,5.4856,5.5298,5.469,5.5298,6763800.0
2011-11-29 09:30:00,10.03,10.05,9.92,10.0,3281200.0,5.5408,5.5519,5.4801,5.5243,3281200.0
2011-11-29 10:00:00,10.0,10.13,9.97,10.07,5302800.0,5.5243,5.5961,5.5077,5.5629,5302800.0
2011-11-29 10:30:00,10.08,10.11,10.05,10.06,3124500.0,5.5685,5.585,5.5519,5.5574,3124500.0
2011-11-29 11:00:00,10.05,10.08,10.0,10.04,2792300.0,5.5519,5.5685,5.5243,5.5464,2792300.0
2011-11-29 11:30:00,10.04,10.1,10.04,10.08,2684000.0,5.5464,5.5795,5.5464,5.5685,2684000.0
2011-11-29 12:00:00,10.08,10.1,10.05,10.08,3238900.0,5.5685,5.5795,5.5519,5.5685,3238900.0
2011-11-29 12:30:00,10.08,10.09,10.01,10.04,1314400.0,5.5685,5.574,5.5298,5.5464,1314400.0
2011-11-29 13:00:00,10.04,10.05,9.99,10.03,1753100.0,5.5464,5.5519,5.5187,5.5408,1753100.0
2011-11-29 13:30:00,10.02,10.03,9.95,9.97,2637200.0,5.5353,5.5408,5.4966,5.5077,2637200.0
2011-11-29 14:00:00,9.98,10.02,9.96,10.01,1756400.0,5.5132,5.5353,5.5022,5.5298,1756400.0
2011-11-29 14:30:00,10.0,10.03,9.99,10.01,1679900.0,5.5243,5.5408,5.5187,5.5298,1679900.0
2011-11-29 15:00:00,10.01,10.08,10.0,10.02,3808400.0,5.5298,5.5685,5.5243,5.5353,3808400.0
2011-11-29 15:30:00,10.02,10.07,9.98,10.0,5222900.0,5.5353,5.5629,5.5132,5.5243,5222900.0
2011-11-30 09:30:00,10.33,10.33,10.2,10.21,8027800.0,5.7066,5.7066,5.6348,5.6403,8027800.0
2011-11-30 10:00:00,10.22,10.25,10.17,10.23,5169500.0,5.6458,5.6624,5.6182,5.6513,5169500.0
2011-11-30 10:30:00,10.23,10.35,10.22,10.33,4972900.0,5.6513,5.7176,5.6458,5.7066,4972900.0
2011-11-30 11:00:00,10.34,10.35,10.31,10.33,3426000.0,5.7121,5.7176,5.6955,5.7066,3426000.0
2011-11-30 11:30:00,10.34,10.45,10.33,10.35,5363900.0,5.7121,5.7729,5.7066,5.7176,5363900.0
2011-11-30 12:00:00,10.35,10.41,10.32,10.4,2572200.0,5.7176,5.7508,5.701,5.7452,2572200.0
2011-11-30 12:30:00,10.41,10.42,10.36,10.39,2004500.0,5.7508,5.7563,5.7231,5.7397,2004500.0
2011-11-30 13:00:00,10.39,10.42,10.37,10.37,2051700.0,5.7397,5.7563,5.7287,5.7287,2051700.0
2011-11-30 13:30:00,10.37,10.4,10.33,10.35,2328100.0,5.7287,5.7452,5.7066,5.7176,2328100.0
2011-11-30 14:00:00,10.35,10.41,10.33,10.41,3770200.0,5.7176,5.7508,5.7066,5.7508,3770200.0
2011-11-30 14:30:00,10.41,10.42,10.37,10.4,2178600.0,5.7508,5.7563,5.7287,5.7452,2178600.0
2011-11-30 15:00:00,10.4,10.5,10.38,10.5,4835800.0,5.7452,5.8005,5.7342,5.8005,4835800.0
2011-11-30 15:30:00,10.5,10.6,10.48,10.59,13134500.0,5.8005,5.8557,5.7894,5.8502,13134500.0
2011-12-01 09:30:00,10.5,10.79,10.46,10.75,8117800.0,5.8005,5.9607,5.7784,5.9386,8117800.0
2011-12-01 10:00:00,10.76,10.81,10.68,10.74,6236600.0,5.9441,5.9717,5.8999,5.9331,6236600.0
2011-12-01 10:30:00,10.74,10.74,10.58,10.59,4378300.0,5.9331,5.9331,5.8447,5.8502,4378300.0
2011-12-01 11:00:00,10.58,10.6,10.44,10.45,4832100.0,5.8447,5.8557,5.7673,5.7729,4832100.0
2011-12-01 11:30:00,10.45,10.61,10.41,10.56,4045700.0,5.7729,5.8612,5.7508,5.8336,4045700.0
2011-12-01 12:00:00,10.56,10.69,10.54,10.64,7411100.0,5.8336,5.9054,5.8226,5.8778,7411100.0
2011-12-01 12:30:00,10.63,10.65,10.53,10.54,3119300.0,5.8723,5.8833,5.8171,5.8226,3119300.0
2011-12-01 13:00:00,10.53,10.66,10.53,10.63,2713000.0,5.8171,5.8889,5.8171,5.8723,2713000.0
2011-12-01 13:30:00,10.63,10.68,10.62,10.68,2692900.0,5.8723,5.8999,5.8668,5.8999,2692900.0
2011-12-01 14:00:00,10.68,10.68,10.58,10.61,2161200.0,5.8999,5.8999,5.8447,5.8612,2161200.0
2011-12-01 14:30:00,10.62,10.65,10.57,10.64,3952700.0,5.8668,5.8833,5.8392,5.8778,3952700.0
2011-12-01 15:00:00,10.63,10.65,10.59,10.64,2609900.0,5.8723,5.8833,5.8502,5.8778,2609900.0
2011-12-01 15:30:00,10.65,10.65,10.56,10.6,6235500.0,5.8833,5.8833,5.8336,5.8557,6235500.0
2011-12-02 09:30:00,10.79,10.88,10.75,10.81,7695800.0,5.9607,6.0104,5.9386,5.9717,7695800.0
2011-12-02 10:00:00,10.8,10.98,10.8,10.96,6977100.0,5.9662,6.0656,5.9662,6.0546,6977100.0
2011-12-02 10:30:00,10.96,11.1,10.96,11.07,11013500.0,6.0546,6.1319,6.0546,6.1154,11013500.0
2011-12-02 11:00:00,11.06,11.09,10.95,11.01,6522300.0,6.1098,6.1264,6.0491,6.0822,6522300.0
2011-12-02 11:30:00,11.02,11.05,10.94,11.01,4720300.0,6.0877,6.1043,6.0435,6.0822,4720300.0
2011-12-02 12:00:00,11.01,11.04,10.99,11.02,3070800.0,6.0822,6.0988,6.0712,6.0877,3070800.0
2011-12-02 12:30:00,11.02,11.04,10.99,11.01,1617000.0,6.0877,6.0988,6.0712,6.0822,1617000.0
2011-12-02 13:00:00,11.01,11.02,10.89,10.98,5155700.0,6.0822,6.0877,6.0159,6.0656,5155700.0
2011-12-02 13:30:00,10.98,11.03,10.96,10.99,2357800.0,6.0656,6.0933,6.0546,6.0712,2357800.0
2011-12-02 14:00:00,10.99,11.02,10.97,10.99,2606800.0,6.0712,6.0877,6.0601,6.0712,2606800.0
2011-12-02 14:30:00,10.99,11.01,10.95,10.96,2359900.0,6.0712,6.0822,6.0491,6.0546,2359900.0
2011-12-02 15:00:00,10.96,10.99,10.94,10.96,2846600.0,6.0546,6.0712,6.0435,6.0546,2846600.0
2011-12-02 15:30:00,10.97,10.97,10.88,10.9,6993200.0,6.0601,6.0601,6.0104,6.0215,6993200.0
2011-12-05 09:30:00,11.15,11.27,11.1,11.26,7889700.0,6.1596,6.2259,6.1319,6.2203,7889700.0
2011-12-05 10:00:00,11.25,11.4,11.18,11.38,9508900.0,6.2148,6.2977,6.1761,6.2866,9508900.0
2011-12-05 10:30:00,11.38,11.42,11.31,11.31,5026200.0,6.2866,6.3087,6.2479,6.2479,5026200.0
2011-12-05 11:00:00,11.31,11.34,11.23,11.28,6619600.0,6.2479,6.2645,6.2038,6.2314,6619600.0
2011-12-05 11:30:00,11.28,11.28,11.21,11.23,2138400.0,6.2314,6.2314,6.1927,6.2038,2138400.0
2011-12-05 12:00:00,11.23,11.27,11.22,11.24,1641000.0,6.2038,6.2259,6.1982,6.2093,1641000.0
2011-12-05 12:30:00,11.24,11.27,11.23,11.27,1434200.0,6.2093,6.2259,6.2038,6.2259,1434200.0
2011-12-05 13:00:00,11.26,11.27,11.23,11.23,1541600.0,6.2203,6.2259,6.2038,6.2038,1541600.0
2011-12-05 13:30:00,11.23,11.26,11.15,11.19,5002200.0,6.2038,6.2203,6.1596,6.1817,5002200.0
2011-12-05 14:00:00,11.18,11.19,11.03,11.11,7091600.0,6.1761,6.1817,6.0933,6.1375,7091600.0
2011-12-05 14:30:00,11.12,11.12,11.08,11.12,2425800.0,6.143,6.143,6.1209,6.143,2425800.0
2011-12-05 15:00:00,11.12,11.16,11.03,11.04,5208300.0,6.143,6.1651,6.0933,6.0988,5208300.0
2011-12-05 15:30:00,11.04,11.13,11.02,11.12,7447300.0,6.0988,6.1485,6.0877,6.143,7447300.0
2011-12-06 09:30:00,11.1,11.15,11.0,11.15,4620800.0,6.1319,6.1596,6.0767,6.1596,4620800.0
2011-12-06 10:00:00,11.15,11.17,11.09,11.14,3251600.0,6.1596,6.1706,6.1264,6.154,3251600.0
2011-12-06 10:30:00,11.14,11.19,11.11,11.11,2951100.0,6.154,6.1817,6.1375,6.1375,2951100.0
2011-12-06 11:00:00,11.12,11.14,11.1,11.11,1511200.0,6.143,6.154,6.1319,6.1375,1511200.0
2011-12-06 11:30:00,11.11,11.11,11.02,11.06,2100700.0,6.1375,6.1375,6.0877,6.1098,2100700.0
2011-12-06 12:00:00,11.06,11.07,11.03,11.05,1977900.0,6.1098,6.1154,6.0933,6.1043,1977900.0
2011-12-06 12:30:00,11.05,11.08,11.03,11.07,2149500.0,6.1043,6.1209,6.0933,6.1154,2149500.0
2011-12-06 13:00:00,11.06,11.1,11.04,11.09,1304200.0,6.1098,6.1319,6.0988,6.1264,1304200.0
2011-12-06 13:30:00,11.09,11.1,11.07,11.07,1316100.0,6.1264,6.1319,6.1154,6.1154,1316100.0
2011-12-06 14:00:00,11.07,11.08,11.03,11.06,2915900.0,6.1154,6.1209,6.0933,6.1098,2915900.0
2011-12-06 14:30:00,11.06,11.12,11.06,11.1,2925100.0,6.1098,6.143,6.1098,6.1319,2925100.0
2011-12-06 15:00:00,11.1,11.14,11.07,11.07,3236200.0,6.1319,6.154,6.1154,6.1154,3236200.0
2011-12-06 15:30:00,11.08,11.1,11.02,11.05,6019600.0,6.1209,6.1319,6.0877,6.1043,6019600.0
2011-12-07 09:30:00,11.01,11.04,10.94,11.01,3965200.0,6.0822,6.0988,6.0435,6.0822,3965200.0
2011-12-07 10:00:00,11.01,11.01,10.88,10.89,3289600.0,6.0822,6.0822,6.0104,6.0159,3289600.0
2011-12-07 10:30:00,10.9,10.96,10.88,10.95,2923900.0,6.0215,6.0546,6.0104,6.0491,2923900.0
2011-12-07 11:00:00,10.94,11.0,10.94,10.97,2972800.0,6.0435,6.0767,6.0435,6.0601,2972800.0
2011-12-07 11:30:00,10.98,11.01,10.96,10.97,2135100.0,6.0656,6.0822,6.0546,6.0601,2135100.0
2011-12-07 12:00:00,10.96,11.02,10.93,11.02,2906800.0,6.0546,6.0877,6.038,6.0877,2906800.0
2011-12-07 12:30:00,11.02,11.03,10.99,11.01,2334100.0,6.0877,6.0933,6.0712,6.0822,2334100.0
2011-12-07 13:00:00,11.01,11.02,10.98,11.01,1109400.0,6.0822,6.0877,6.0656,6.0822,1109400.0
2011-12-07 13:30:00,11.02,11.02,10.98,10.99,3188700.0,6.0877,6.0877,6.0656,6.0712,3188700.0
2011-12-07 14:00:00,10.99,11.01,10.95,11.0,1573400.0,6.0712,6.0822,6.0491,6.0767,1573400.0
2011-12-07 14:30:00,11.0,11.0,10.92,10.96,2769500.0,6.0767,6.0767,6.0325,6.0546,2769500.0
2011-12-07 15:00:00,10.96,11.04,10.95,11.03,3316700.0,6.0546,6.0988,6.0491,6.0933,3316700.0
2011-12-07 15:30:00,11.03,11.15,11.02,11.07,9947900.0,6.0933,6.1596,6.0877,6.1154,9947900.0
2011-12-08 09:30:00,10.96,10.99,10.88,10.91,5235000.0,6.0546,6.0712,6.0104,6.027,5235000.0
2011-12-08 10:00:00,10.91,10.92,10.85,10.85,4728600.0,6.027,6.0325,5.9938,5.9938,4728600.0
2011-12-08 10:30:00,10.86,10.91,10.85,10.87,4343500.0,5.9994,6.027,5.9938,6.0049,4343500.0
2011-12-08 11:00:00,10.87,10.87,10.7,10.75,6905600.0,6.0049,6.0049,5.911,5.9386,6905600.0
2011-12-08 11:30:00,10.75,10.76,10.65,10.73,4743800.0,5.9386,5.9441,5.8833,5.9275,4743800.0
2011-12-08 12:00:00,10.73,11.11,10.73,11.05,16013400.0,5.9275,6.1375,5.9275,6.1043,16013400.0
2011-12-08 12:30:00,11.05,11.06,10.95,10.95,5737400.0,6.1043,6.1098,6.0491,6.0491,5737400.0
2011-12-08 13:00:00,10.95,10.96,10.86,10.94,4664900.0,6.0491,6.0546,5.9994,6.0435,4664900.0
2011-12-08 13:30:00,10.93,11.01,10.9,10.95,3926700.0,6.038,6.0822,6.0215,6.0491,3926700.0
2011-12-08 14:00:00,10.96,10.96,10.84,10.85,3300300.0,6.0546,6.0546,5.9883,5.9938,3300300.0
2011-12-08 14:30:00,10.86,10.87,10.76,10.8,3300000.0,5.9994,6.0049,5.9441,5.9662,3300000.0
2011-12-08 15:00:00,10.8,10.87,10.75,10.84,4961100.0,5.9662,6.0049,5.9386,5.9883,4961100.0
2011-12-08 15:30:00,10.84,10.92,10.72,10.75,10981400.0,5.9883,6.0325,5.922,5.9386,10981400.0
2011-12-09 09:30:00,10.95,11.01,10.87,10.97,5990000.0,6.0491,6.0822,6.0049,6.0601,5990000.0
2011-12-09 10:00:00,10.96,11.04,10.92,10.93,4473900.0,6.0546,6.0988,6.0325,6.038,4473900.0
2011-12-09 10:30:00,10.93,11.01,10.91,11.0,3823900.0,6.038,6.0822,6.027,6.0767,3823900.0
2011-12-09 11:00:00,11.01,11.08,11.0,11.04,5431300.0,6.0822,6.1209,6.0767,6.0988,5431300.0
2011-12-09 11:30:00,11.04,11.1,11.04,11.05,2697300.0,6.0988,6.1319,6.0988,6.1043,2697300.0
2011-12-09 12:00:00,11.05,11.06,11.02,11.05,1614100.0,6.1043,6.1098,6.0877,6.1043,1614100.0
2011-12-09 12:30:00,11.05,11.08,11.03,11.03,1572000.0,6.1043,6.1209,6.0933,6.0933,1572000.0
2011-12-09 13:00:00,11.04,11.05,11.01,11.04,1473500.0,6.0988,6.1043,6.0822,6.0988,1473500.0
2011-12-09 13:30:00,11.05,11.08,11.04,11.05,2061400.0,6.1043,6.1209,6.0988,6.1043,2061400.0
2011-12-09 14:00:00,11.05,11.09,11.04,11.08,2872400.0,6.1043,6.1264,6.0988,6.1209,2872400.0
2011-12-09 14:30:00,11.07,11.11,11.05,11.06,2792800.0,6.1154,6.1375,6.1043,6.1098,2792800.0
2011-12-09 15:00:00,11.05,11.06,11.01,11.06,3521800.0,6.1043,6.1098,6.0822,6.1098,3521800.0
2011-12-09 15:30:00,11.06,11.09,11.02,11.02,6502400.0,6.1098,6.1264,6.0877,6.0877,6502400.0
2011-12-12 09:30:00,10.87,10.89,10.78,10.81,4688500.0,6.0049,6.0159,5.9552,5.9717,4688500.0
2011-12-12 10:00:00,10.8,10.82,10.73,10.76,3615900.0,5.9662,5.9773,5.9275,5.9441,3615900.0
2011-12-12 10:30:00,10.76,10.77,10.7,10.74,2680000.0,5.9441,5.9496,5.911,5.9331,2680000.0
2011-12-12 11:00:00,10.73,10.75,10.7,10.72,2460600.0,5.9275,5.9386,5.911,5.922,2460600.0
2011-12-12 11:30:00,10.72,10.75,10.68,10.72,3649100.0,5.922,5.9386,5.8999,5.922,3649100.0
2011-12-12 12:00:00,10.72,10.75,10.69,10.75,2211800.0,5.922,5.9386,5.9054,5.9386,2211800.0
2011-12-12 12:30:00,10.74,10.77,10.74,10.76,1087700.0,5.9331,5.9496,5.9331,5.9441,1087700.0
2011-12-12 13:00:00,10.76,10.78,10.74,10.78,1573300.0,5.9441,5.9552,5.9331,5.9552,1573300.0
2011-12-12 13:30:00,10.77,10.82,10.77,10.8,1314000.0,5.9496,5.9773,5.9496,5.9662,1314000.0
2011-12-12 14:00:00,10.81,10.85,10.76,10.82,2386900.0,5.9717,5.9938,5.9441,5.9773,2386900.0
2011-12-12 14:30:00,10.82,10.83,10.78,10.83,1904200.0,5.9773,5.9828,5.9552,5.9828,1904200.0
2011-12-12 15:00:00,10.83,10.84,10.8,10.83,2176200.0,5.9828,5.9883,5.9662,5.9828,2176200.0
2011-12-12 15:30:00,10.83,10.89,10.82,10.83,7876300.0,5.9828,6.0159,5.9773,5.9828,7876300.0
2011-12-13 09:30:00,10.92,11.04,10.9,11.01,5292900.0,6.0325,6.0988,6.0215,6.0822,5292900.0
2011-12-13 10:00:00,11.01,11.03,10.92,10.92,3848300.0,6.0822,6.0933,6.0325,6.0325,3848300.0
2011-12-13 10:30:00,10.93,10.94,10.83,10.85,4017400.0,6.038,6.0435,5.9828,5.9938,4017400.0
2011-12-13 11:00:00,10.85,10.85,10.75,10.82,2987900.0,5.9938,5.9938,5.9386,5.9773,2987900.0
2011-12-13 11:30:00,10.82,10.85,10.8,10.83,2123100.0,5.9773,5.9938,5.9662,5.9828,2123100.0
2011-12-13 12:00:00,10.84,10.85,10.77,10.77,1309200.0,5.9883,5.9938,5.9496,5.9496,1309200.0
2011-12-13 12:30:00,10.78,10.81,10.75,10.8,1732800.0,5.9552,5.9717,5.9386,5.9662,1732800.0
2011-12-13 13:00:00,10.8,10.83,10.78,10.79,1977800.0,5.9662,5.9828,5.9552,5.9607,1977800.0
2011-12-13 13:30:00,10.79,10.81,10.75,10.78,1828100.0,5.9607,5.9717,5.9386,5.9552,1828100.0
2011-12-13 14:00:00,10.78,10.8,10.69,10.74,3559400.0,5.9552,5.9662,5.9054,5.9331,3559400.0
2011-12-13 14:30:00,10.74,10.74,10.57,10.65,6217100.0,5.9331,5.9331,5.8392,5.8833,6217100.0
2011-12-13 15:00:00,10.64,10.65,10.44,10.46,7941700.0,5.8778,5.8833,5.7673,5.7784,7941700.0
2011-12-13 15:30:00,10.46,10.51,10.36,10.47,15703700.0,5.7784,5.806,5.7231,5.7839,15703700.0
2011-12-14 09:30:00,10.33,10.41,10.25,10.34,5269700.0,5.7066,5.7508,5.6624,5.7121,5269700.0
2011-12-14 10:00:00,10.34,10.35,10.22,10.29,6045700.0,5.7121,5.7176,5.6458,5.6845,6045700.0
2011-12-14 10:30:00,10.28,10.32,10.24,10.25,3246100.0,5.6789,5.701,5.6569,5.6624,3246100.0
2011-12-14 11:00:00,10.25,10.26,10.14,10.17,4768100.0,5.6624,5.6679,5.6016,5.6182,4768100.0
2011-12-14 11:30:00,10.17,10.18,10.13,10.16,3141600.0,5.6182,5.6237,5.5961,5.6127,3141600.0
2011-12-14 12:00:00,10.15,10.21,10.15,10.18,2812600.0,5.6071,5.6403,5.6071,5.6237,2812600.0
2011-12-14 12:30:00,10.18,10.23,10.17,10.22,2782000.0,5.6237,5.6513,5.6182,5.6458,2782000.0
2011-12-14 13:00:00,10.22,10.29,10.2,10.29,2711500.0,5.6458,5.6845,5.6348,5.6845,2711500.0
2011-12-14 13:30:00,10.28,10.29,10.21,10.22,2021300.0,5.6789,5.6845,5.6403,5.6458,2021300.0
2011-12-14 14:00:00,10.22,10.24,10.2,10.2,2184900.0,5.6458,5.6569,5.6348,5.6348,2184900.0
2011-12-14 14:30:00,10.2,10.21,10.15,10.17,2010100.0,5.6348,5.6403,5.6071,5.6182,2010100.0
2011-12-14 15:00:00,10.18,10.24,10.1,10.24,5089300.0,5.6237,5.6569,5.5795,5.6569,5089300.0
2011-12-14 15:30:00,10.24,10.24,10.12,10.14,8450900.0,5.6569,5.6569,5.5906,5.6016,8450900.0
2011-12-15 09:30:00,10.31,10.33,10.23,10.26,4581400.0,5.6955,5.7066,5.6513,5.6679,4581400.0
2011-12-15 10:00:00,10.26,10.29,10.21,10.24,3930700.0,5.6679,5.6845,5.6403,5.6569,3930700.0
2011-12-15 10:30:00,10.24,10.26,10.19,10.23,3388400.0,5.6569,5.6679,5.6292,5.6513,3388400.0
2011-12-15 11:00:00,10.23,10.27,10.22,10.26,2840100.0,5.6513,5.6734,5.6458,5.6679,2840100.0
2011-12-15 11:30:00,10.27,10.27,10.23,10.27,3015500.0,5.6734,5.6734,5.6513,5.6734,3015500.0
2011-12-15 12:00:00,10.27,10.35,10.26,10.34,2448600.0,5.6734,5.7176,5.6679,5.7121,2448600.0
2011-12-15 12:30:00,10.34,10.35,10.31,10.32,1599600.0,5.7121,5.7176,5.6955,5.701,1599600.0
2011-12-15 13:00:00,10.32,10.35,10.31,10.33,1712100.0,5.701,5.7176,5.6955,5.7066,1712100.0
2011-12-15 13:30:00,10.32,10.36,10.28,10.33,1957600.0,5.701,5.7231,5.6789,5.7066,1957600.0
2011-12-15 14:00:00,10.32,10.34,10.31,10.32,1615300.0,5.701,5.7121,5.6955,5.701,1615300.0
2011-12-15 14:30:00,10.32,10.32,10.24,10.27,1626400.0,5.701,5.701,5.6569,5.6734,1626400.0
2011-12-15 15:00:00,10.27,10.33,10.27,10.29,2290100.0,5.6734,5.7066,5.6734,5.6845,2290100.0
2011-12-15 15:30:00,10.29,10.33,10.24,10.26,5190300.0,5.6845,5.7066,5.6569,5.6679,5190300.0
2011-12-16 09:30:00,10.33,10.36,10.25,10.34,6583800.0,5.7066,5.7231,5.6624,5.7121,6583800.0
2011-12-16 10:00:00,10.34,10.4,10.31,10.36,3953900.0,5.7121,5.7452,5.6955,5.7231,3953900.0
2011-12-16 10:30:00,10.36,10.39,10.34,10.37,1787300.0,5.7231,5.7397,5.7121,5.7287,1787300.0
2011-12-16 11:00:00,10.38,10.39,10.34,10.34,1564900.0,5.7342,5.7397,5.7121,5.7121,1564900.0
2011-12-16 11:30:00,10.35,10.36,10.28,10.29,3010400.0,5.7176,5.7231,5.6789,5.6845,3010400.0
2011-12-16 12:00:00,10.29,10.32,10.26,10.3,1628000.0,5.6845,5.701,5.6679,5.69,1628000.0
2011-12-16 12:30:00,10.31,10.31,10.22,10.27,2335900.0,5.6955,5.6955,5.6458,5.6734,2335900.0
2011-12-16 13:00:00,10.26,10.29,10.25,10.28,1196900.0,5.6679,5.6845,5.6624,5.6789,1196900.0
2011-12-16 13:30:00,10.28,10.29,10.24,10.26,2216900.0,5.6789,5.6845,5.6569,5.6679,2216900.0
2011-12-16 14:00:00,10.26,10.29,10.24,10.25,2252100.0,5.6679,5.6845,5.6569,5.6624,2252100.0
2011-12-16 14:30:00,10.25,10.28,10.24,10.25,2068600.0,5.6624,5.6789,5.6569,5.6624,2068600.0
2011-12-16 15:00:00,10.25,10.27,10.18,10.18,2471200.0,5.6624,5.6734,5.6237,5.6237,2471200.0
2011-12-16 15:30:00,10.18,10.25,10.16,10.23,5193500.0,5.6237,5.6624,5.6127,5.6513,5193500.0
2011-12-19 09:30:00,10.25,10.39,10.24,10.36,6105000.0,5.6624,5.7397,5.6569,5.7231,6105000.0
2011-12-19 10:00:00,10.36,10.38,10.28,10.29,2869900.0,5.7231,5.7342,5.6789,5.6845,2869900.0
2011-12-19 10:30:00,10.29,10.3,10.16,10.17,3051100.0,5.6845,5.69,5.6127,5.6182,3051100.0
2011-12-19 11:00:00,10.17,10.17,10.07,10.09,2636000.0,5.6182,5.6182,5.5629,5.574,2636000.0
2011-12-19 11:30:00,10.09,10.1,10.03,10.05,3528600.0,5.574,5.5795,5.5408,5.5519,3528600.0
2011-12-19 12:00:00,10.05,10.06,10.01,10.03,2928300.0,5.5519,5.5574,5.5298,5.5408,2928300.0
2011-12-19 12:30:00,10.04,10.08,10.02,10.08,2006500.0,5.5464,5.5685,5.5353,5.5685,2006500.0
2011-12-19 13:00:00,10.07,10.09,10.04,10.05,1850000.0,5.5629,5.574,5.5464,5.5519,1850000.0
2011-12-19 13:30:00,10.06,10.13,10.02,10.1,3014300.0,5.5574,5.5961,5.5353,5.5795,3014300.0
2011-12-19 14:00:00,10.11,10.11,10.05,10.07,1297100.0,5.585,5.585,5.5519,5.5629,1297100.0
2011-12-19 14:30:00,10.07,10.09,10.05,10.09,1332300.0,5.5629,5.574,5.5519,5.574,1332300.0
2011-12-19 15:00:00,10.09,10.09,10.0,10.01,3687300.0,5.574,5.574,5.5243,5.5298,3687300.0
2011-12-19 15:30:00,10.0,10.03,9.99,10.02,7753800.0,5.5243,5.5408,5.5187,5.5353,7753800.0
2011-12-20 09:30:00,10.2,10.34,10.18,10.24,6337500.0,5.6348,5.7121,5.6237,5.6569,6337500.0
2011-12-20 10:00:00,10.24,10.32,10.24,10.3,4777400.0,5.6569,5.701,5.6569,5.69,4777400.0
2011-12-20 10:30:00,10.3,10.32,10.29,10.31,2435400.0,5.69,5.701,5.6845,5.6955,2435400.0
2011-12-20 11:00:00,10.31,10.36,10.29,10.29,2539800.0,5.6955,5.7231,5.6845,5.6845,2539800.0
2011-12-20 11:30:00,10.3,10.32,10.23,10.27,3096000.0,5.69,5.701,5.6513,5.6734,3096000.0
2011-12-20 12:00:00,10.27,10.29,10.26,10.28,1575400.0,5.6734,5.6845,5.6679,5.6789,1575400.0
2011-12-20 12:30:00,10.28,10.3,10.27,10.29,1071300.0,5.6789,5.69,5.6734,5.6845,1071300.0
2011-12-20 13:00:00,10.3,10.34,10.29,10.3,2729900.0,5.69,5.7121,5.6845,5.69,2729900.0
2011-12-20 13:30:00,10.3,10.32,10.29,10.29,2661700.0,5.69,5.701,5.6845,5.6845,2661700.0
2011-12-20 14:00:00,10.29,10.3,10.26,10.29,1876700.0,5.6845,5.69,5.6679,5.6845,1876700.0
2011-12-20 14:30:00,10.3,10.35,10.29,10.32,1846100.0,5.69,5.7176,5.6845,5.701,1846100.0
2011-12-20 15:00:00,10.33,10.37,10.32,10.35,3469600.0,5.7066,5.7287,5.701,5.7176,3469600.0
2011-12-20 15:30:00,10.35,10.38,10.32,10.34,8209800.0,5.7176,5.7342,5.701,5.7121,8209800.0
2011-12-21 09:30:00,10.38,10.52,10.33,10.51,7393300.0,5.7342,5.8115,5.7066,5.806,7393300.0
2011-12-21 10:00:00,10.51,10.58,10.48,10.5,6997600.0,5.806,5.8447,5.7894,5.8005,6997600.0
2011-12-21 10:30:00,10.5,10.53,10.45,10.48,3594900.0,5.8005,5.8171,5.7729,5.7894,3594900.0
2011-12-21 11:00:00,10.47,10.48,10.4,10.43,2615300.0,5.7839,5.7894,5.7452,5.7618,2615300.0
2011-12-21 11:30:00,10.42,10.52,10.4,10.49,3402600.0,5.7563,5.8115,5.7452,5.795,3402600.0
2011-12-21 12:00:00,10.48,10.51,10.45,10.48,1944400.0,5.7894,5.806,5.7729,5.7894,1944400.0
2011-12-21 12:30:00,10.47,10.55,10.46,10.55,1718200.0,5.7839,5.8281,5.7784,5.8281,1718200.0
2011-12-21 13:00:00,10.55,10.62,10.54,10.56,3654900.0,5.8281,5.8668,5.8226,5.8336,3654900.0
2011-12-21 13:30:00,10.57,10.59,10.51,10.58,2157100.0,5.8392,5.8502,5.806,5.8447,2157100.0
2011-12-21 14:00:00,10.58,10.61,10.54,10.57,2872800.0,5.8447,5.8612,5.8226,5.8392,2872800.0
2011-12-21 14:30:00,10.57,10.61,10.54,10.61,2758200.0,5.8392,5.8612,5.8226,5.8612,2758200.0
2011-12-21 15:00:00,10.6,10.69,10.57,10.66,4930100.0,5.8557,5.9054,5.8392,5.8889,4930100.0
2011-12-21 15:30:00,10.66,10.74,10.6,10.65,9649900.0,5.8889,5.9331,5.8557,5.8833,9649900.0
2011-12-22 09:30:00,10.78,10.88,10.66,10.88,7335400.0,5.9552,6.0104,5.8889,6.0104,7335400.0
2011-12-22 10:00:00,10.88,10.98,10.87,10.93,5407600.0,6.0104,6.0656,6.0049,6.038,5407600.0
2011-12-22 10:30:00,10.93,10.94,10.85,10.88,4878100.0,6.038,6.0435,5.9938,6.0104,4878100.0
2011-12-22 11:00:00,10.88,10.91,10.86,10.88,2271200.0,6.0104,6.027,5.9994,6.0104,2271200.0
2011-12-22 11:30:00,10.89,10.94,10.85,10.94,2368600.0,6.0159,6.0435,5.9938,6.0435,2368600.0
2011-12-22 12:00:00,10.93,10.96,10.92,10.96,1859700.0,6.038,6.0546,6.0325,6.0546,1859700.0
2011-12-22 12:30:00,10.96,10.96,10.91,10.92,1952800.0,6.0546,6.0546,6.027,6.0325,1952800.0
2011-12-22 13:00:00,10.92,10.94,10.89,10.92,1543900.0,6.0325,6.0435,6.0159,6.0325,1543900.0
2011-12-22 13:30:00,10.92,10.94,10.91,10.91,936400.0,6.0325,6.0435,6.027,6.027,936400.0
2011-12-22 14:00:00,10.91,10.93,10.9,10.92,1343200.0,6.027,6.038,6.0215,6.0325,1343200.0
2011-12-22 14:30:00,10.93,10.94,10.9,10.91,1622000.0,6.038,6.0435,6.0215,6.027,1622000.0
2011-12-22 15:00:00,10.9,10.94,10.89,10.94,2062400.0,6.0215,6.0435,6.0159,6.0435,2062400.0
2011-12-22 15:30:00,10.93,10.95,10.9,10.95,6861700.0,6.038,6.0491,6.0215,6.0491,6861700.0
2011-12-23 09:30:00,10.99,11.0,10.79,10.88,5434600.0,6.0712,6.0767,5.9607,6.0104,5434600.0
2011-12-23 10:00:00,10.87,10.89,10.84,10.87,2751700.0,6.0049,6.0159,5.9883,6.0049,2751700.0
2011-12-23 10:30:00,10.86,10.89,10.86,10.88,1391600.0,5.9994,6.0159,5.9994,6.0104,1391600.0
2011-12-23 11:00:00,10.88,10.99,10.87,10.97,2785100.0,6.0104,6.0712,6.0049,6.0601,2785100.0
2011-12-23 11:30:00,10.98,10.98,10.93,10.93,1494300.0,6.0656,6.0656,6.038,6.038,1494300.0
2011-12-23 12:00:00,10.93,10.95,10.92,10.95,1073100.0,6.038,6.0491,6.0325,6.0491,1073100.0
2011-12-23 12:30:00,10.95,10.97,10.93,10.95,1673300.0,6.0491,6.0601,6.038,6.0491,1673300.0
2011-12-23 13:00:00,10.95,10.95,10.91,10.92,922600.0,6.0491,6.0491,6.027,6.0325,922600.0
2011-12-23 13:30:00,10.91,10.93,10.88,10.93,2103400.0,6.027,6.038,6.0104,6.038,2103400.0
2011-12-23 14:00:00,10.93,10.93,10.89,10.89,1265600.0,6.038,6.038,6.0159,6.0159,1265600.0
2011-12-23 14:30:00,10.89,10.9,10.89,10.89,693300.0,6.0159,6.0215,6.0159,6.0159,693300.0
2011-12-23 15:00:00,10.89,10.91,10.89,10.91,1034600.0,6.0159,6.027,6.0159,6.027,1034600.0
2011-12-23 15:30:00,10.91,10.94,10.9,10.93,3064500.0,6.027,6.0435,6.0215,6.038,3064500.0
2011-12-27 09:30:00,10.87,10.98,10.8,10.93,4009800.0,6.0049,6.0656,5.9662,6.038,4009800.0
2011-12-27 10:00:00,10.93,10.98,10.93,10.96,2148500.0,6.038,6.0656,6.038,6.0546,2148500.0
2011-12-27 10:30:00,10.96,10.96,10.76,10.77,2914600.0,6.0546,6.0546,5.9441,5.9496,2914600.0
2011-12-27 11:00:00,10.77,10.85,10.76,10.83,1943300.0,5.9496,5.9938,5.9441,5.9828,1943300.0
2011-12-27 11:30:00,10.84,10.84,10.82,10.82,839400.0,5.9883,5.9883,5.9773,5.9773,839400.0
2011-12-27 12:00:00,10.82,10.84,10.82,10.82,893100.0,5.9773,5.9883,5.9773,5.9773,893100.0
2011-12-27 12:30:00,10.82,10.85,10.81,10.85,1636300.0,5.9773,5.9938,5.9717,5.9938,1636300.0
2011-12-27 13:00:00,10.85,10.86,10.83,10.84,1107400.0,5.9938,5.9994,5.9828,5.9883,1107400.0
2011-12-27 13:30:00,10.84,10.85,10.83,10.84,676700.0,5.9883,5.9938,5.9828,5.9883,676700.0
2011-12-27 14:00:00,10.84,10.85,10.81,10.82,1058300.0,5.9883,5.9938,5.9717,5.9773,1058300.0
2011-12-27 14:30:00,10.81,10.83,10.8,10.82,1247900.0,5.9717,5.9828,5.9662,5.9773,1247900.0
2011-12-27 15:00:00,10.81,10.82,10.78,10.78,1575400.0,5.9717,5.9773,5.9552,5.9552,1575400.0
2011-12-27 15:30:00,10.79,10.81,10.76,10.8,4066700.0,5.9607,5.9717,5.9441,5.9662,4066700.0
2011-12-28 09:30:00,10.81,10.84,10.7,10.73,3516400.0,5.9717,5.9883,5.911,5.9275,3516400.0
2011-12-28 10:00:00,10.73,10.74,10.6,10.6,3353600.0,5.9275,5.9331,5.8557,5.8557,3353600.0
2011-12-28 10:30:00,10.6,10.61,10.54,10.58,3450500.0,5.8557,5.8612,5.8226,5.8447,3450500.0
2011-12-28 11:00:00,10.58,10.58,10.51,10.51,2768800.0,5.8447,5.8447,5.806,5.806,2768800.0
2011-12-28 11:30:00,10.51,10.52,10.43,10.49,3755700.0,5.806,5.8115,5.7618,5.795,3755700.0
2011-12-28 12:00:00,10.5,10.54,10.46,10.53,2053900.0,5.8005,5.8226,5.7784,5.8171,2053900.0
2011-12-28 12:30:00,10.54,10.57,10.52,10.53,1419700.0,5.8226,5.8392,5.8115,5.8171,1419700.0
2011-12-28 13:00:00,10.53,10.55,10.52,10.54,1199800.0,5.8171,5.8281,5.8115,5.8226,1199800.0
2011-12-28 13:30:00,10.54,10.55,10.51,10.51,1095800.0,5.8226,5.8281,5.806,5.806,1095800.0
2011-12-28 14:00:00,10.52,10.53,10.48,10.51,1941700.0,5.8115,5.8171,5.7894,5.806,1941700.0
2011-12-28 14:30:00,10.51,10.54,10.5,10.53,986500.0,5.806,5.8226,5.8005,5.8171,986500.0
2011-12-28 15:00:00,10.53,10.58,10.51,10.52,2423300.0,5.8171,5.8447,5.806,5.8115,2423300.0
2011-12-28 15:30:00,10.52,10.56,10.51,10.53,3995000.0,5.8115,5.8336,5.806,5.8171,3995000.0
2011-12-29 09:30:00,10.56,10.64,10.5,10.64,3291400.0,5.8336,5.8778,5.8005,5.8778,3291400.0
2011-12-29 10:00:00,10.64,10.72,10.63,10.71,2558300.0,5.8778,5.922,5.8723,5.9165,2558300.0
2011-12-29 10:30:00,10.71,10.75,10.68,10.68,2358400.0,5.9165,5.9386,5.8999,5.8999,2358400.0
2011-12-29 11:00:00,10.69,10.7,10.6,10.61,2564500.0,5.9054,5.911,5.8557,5.8612,2564500.0
2011-12-29 11:30:00,10.6,10.68,10.6,10.65,3237900.0,5.8557,5.8999,5.8557,5.8833,3237900.0
2011-12-29 12:00:00,10.65,10.65,10.54,10.55,3704500.0,5.8833,5.8833,5.8226,5.8281,3704500.0
2011-12-29 12:30:00,10.56,10.58,10.51,10.58,2789700.0,5.8336,5.8447,5.806,5.8447,2789700.0
2011-12-29 13:00:00,10.57,10.59,10.55,10.57,1129300.0,5.8392,5.8502,5.8281,5.8392,1129300.0
2011-12-29 13:30:00,10.57,10.65,10.57,10.63,1742800.0,5.8392,5.8833,5.8392,5.8723,1742800.0
2011-12-29 14:00:00,10.62,10.64,10.62,10.63,961300.0,5.8668,5.8778,5.8668,5.8723,961300.0
2011-12-29 14:30:00,10.63,10.64,10.6,10.61,1825700.0,5.8723,5.8778,5.8557,5.8612,1825700.0
2011-12-29 15:00:00,10.61,10.67,10.6,10.67,2020700.0,5.8612,5.8944,5.8557,5.8944,2020700.0
2011-12-29 15:30:00,10.66,10.7,10.66,10.67,3546700.0,5.8889,5.911,5.8889,5.8944,3546700.0
2011-12-30 09:30:00,10.63,10.75,10.6,10.72,3380700.0,5.8723,5.9386,5.8557,5.922,3380700.0
2011-12-30 10:00:00,10.73,10.78,10.71,10.73,2356000.0,5.9275,5.9552,5.9165,5.9275,2356000.0
2011-12-30 10:30:00,10.72,10.75,10.72,10.75,1691000.0,5.922,5.9386,5.922,5.9386,1691000.0
2011-12-30 11:00:00,10.75,10.76,10.74,10.74,1405600.0,5.9386,5.9441,5.9331,5.9331,1405600.0
2011-12-30 11:30:00,10.75,10.75,10.67,10.67,1610300.0,5.9386,5.9386,5.8944,5.8944,1610300.0
2011-12-30 12:00:00,10.68,10.69,10.67,10.69,1411100.0,5.8999,5.9054,5.8944,5.9054,1411100.0
2011-12-30 12:30:00,10.69,10.74,10.68,10.74,1676800.0,5.9054,5.9331,5.8999,5.9331,1676800.0
2011-12-30 13:00:00,10.73,10.75,10.73,10.74,1354500.0,5.9275,5.9386,5.9275,5.9331,1354500.0
2011-12-30 13:30:00,10.74,10.75,10.72,10.75,1231900.0,5.9331,5.9386,5.922,5.9386,1231900.0
2011-12-30 14:00:00,10.74,10.75,10.7,10.72,1362700.0,5.9331,5.9386,5.911,5.922,1362700.0
2011-12-30 14:30:00,10.71,10.74,10.71,10.73,1191900.0,5.9165,5.9331,5.9165,5.9275,1191900.0
2011-12-30 15:00:00,10.73,10.79,10.73,10.78,2637200.0,5.9275,5.9607,5.9275,5.9552,2637200.0
2011-12-30 15:30:00,10.77,10.78,10.75,10.75,3626400.0,5.9496,5.9552,5.9386,5.9386,3626400.0
2012-01-03 09:30:00,11.0,11.15,10.99,11.13,6739800.0,6.0767,6.1596,6.0712,6.1485,6739800.0
2012-01-03 10:00:00,11.12,11.2,11.1,11.18,4579100.0,6.143,6.1872,6.1319,6.1761,4579100.0
2012-01-03 10:30:00,11.17,11.21,11.15,11.21,3197400.0,6.1706,6.1927,6.1596,6.1927,3197400.0
2012-01-03 11:00:00,11.21,11.25,11.18,11.21,3758800.0,6.1927,6.2148,6.1761,6.1927,3758800.0
2012-01-03 11:30:00,11.2,11.21,11.13,11.2,3165100.0,6.1872,6.1927,6.1485,6.1872,3165100.0
2012-01-03 12:00:00,11.19,11.21,11.16,11.18,1510500.0,6.1817,6.1927,6.1651,6.1761,1510500.0
2012-01-03 12:30:00,11.18,11.18,11.02,11.12,4162300.0,6.1761,6.1761,6.0877,6.143,4162300.0
2012-01-03 13:00:00,11.11,11.16,11.1,11.15,2002600.0,6.1375,6.1651,6.1319,6.1596,2002600.0
2012-01-03 13:30:00,11.15,11.16,11.11,11.16,1448600.0,6.1596,6.1651,6.1375,6.1651,1448600.0
2012-01-03 14:00:00,11.15,11.17,11.13,11.14,1098000.0,6.1596,6.1706,6.1485,6.154,1098000.0
2012-01-03 14:30:00,11.15,11.18,11.12,11.18,2364900.0,6.1596,6.1761,6.143,6.1761,2364900.0
2012-01-03 15:00:00,11.18,11.19,11.15,11.17,2760600.0,6.1761,6.1817,6.1596,6.1706,2760600.0
2012-01-03 15:30:00,11.16,11.21,11.13,11.14,5259600.0,6.1651,6.1927,6.1485,6.154,5259600.0
2012-01-04 09:30:00,11.15,11.53,11.07,11.41,16324400.0,6.1596,6.3695,6.1154,6.3032,16324400.0
2012-01-04 10:00:00,11.42,11.5,11.27,11.31,10822000.0,6.3087,6.3529,6.2259,6.2479,10822000.0
2012-01-04 10:30:00,11.31,11.35,11.26,11.33,4732300.0,6.2479,6.27,6.2203,6.259,4732300.0
2012-01-04 11:00:00,11.34,11.45,11.34,11.45,5131100.0,6.2645,6.3253,6.2645,6.3253,5131100.0
2012-01-04 11:30:00,11.45,11.45,11.4,11.4,2751600.0,6.3253,6.3253,6.2977,6.2977,2751600.0
2012-01-04 12:00:00,11.41,11.45,11.39,11.44,2749600.0,6.3032,6.3253,6.2921,6.3198,2749600.0
2012-01-04 12:30:00,11.44,11.47,11.43,11.47,2600200.0,6.3198,6.3363,6.3142,6.3363,2600200.0
2012-01-04 13:00:00,11.47,11.47,11.4,11.42,2189100.0,6.3363,6.3363,6.2977,6.3087,2189100.0
2012-01-04 13:30:00,11.43,11.45,11.4,11.41,2320600.0,6.3142,6.3253,6.2977,6.3032,2320600.0
2012-01-04 14:00:00,11.42,11.42,11.37,11.39,2292000.0,6.3087,6.3087,6.2811,6.2921,2292000.0
2012-01-04 14:30:00,11.4,11.45,11.39,11.45,2616800.0,6.2977,6.3253,6.2921,6.3253,2616800.0
2012-01-04 15:00:00,11.45,11.47,11.44,11.47,2514200.0,6.3253,6.3363,6.3198,6.3363,2514200.0
2012-01-04 15:30:00,11.47,11.5,11.32,11.33,15444400.0,6.3363,6.3529,6.2535,6.259,15444400.0
2012-01-05 09:30:00,11.33,11.39,11.24,11.37,7657000.0,6.259,6.2921,6.2093,6.2811,7657000.0
2012-01-05 10:00:00,11.36,11.39,11.28,11.38,5640200.0,6.2756,6.2921,6.2314,6.2866,5640200.0
2012-01-05 10:30:00,11.38,11.4,11.28,11.3,4191100.0,6.2866,6.2977,6.2314,6.2424,4191100.0
2012-01-05 11:00:00,11.3,11.41,11.29,11.41,3667400.0,6.2424,6.3032,6.2369,6.3032,3667400.0
2012-01-05 11:30:00,11.4,11.45,11.4,11.41,2537400.0,6.2977,6.3253,6.2977,6.3032,2537400.0
2012-01-05 12:00:00,11.4,11.47,11.38,11.45,4022700.0,6.2977,6.3363,6.2866,6.3253,4022700.0
2012-01-05 12:30:00,11.45,11.56,11.45,11.55,4465800.0,6.3253,6.3861,6.3253,6.3805,4465800.0
2012-01-05 13:00:00,11.55,11.58,11.51,11.57,2949400.0,6.3805,6.3971,6.3584,6.3916,2949400.0
2012-01-05 13:30:00,11.57,11.61,11.54,11.55,3607400.0,6.3916,6.4137,6.375,6.3805,3607400.0
2012-01-05 14:00:00,11.55,11.58,11.48,11.52,7588900.0,6.3805,6.3971,6.3419,6.364,7588900.0
2012-01-05 14:30:00,11.52,11.61,11.51,11.57,4678600.0,6.364,6.4137,6.3584,6.3916,4678600.0
2012-01-05 15:00:00,11.57,11.6,11.55,11.58,3513700.0,6.3916,6.4082,6.3805,6.3971,3513700.0
2012-01-05 15:30:00,11.57,11.63,11.54,11.6,7895200.0,6.3916,6.4247,6.375,6.4082,7895200.0
2012-01-06 09:30:00,11.72,11.74,11.52,11.63,8396800.0,6.4744,6.4855,6.364,6.4247,8396800.0
2012-01-06 10:00:00,11.64,11.74,11.59,11.7,5185700.0,6.4302,6.4855,6.4026,6.4634,5185700.0
2012-01-06 10:30:00,11.71,11.79,11.7,11.72,5243800.0,6.4689,6.5131,6.4634,6.4744,5243800.0
2012-01-06 11:00:00,11.72,11.78,11.72,11.74,4117400.0,6.4744,6.5076,6.4744,6.4855,4117400.0
2012-01-06 11:30:00,11.75,11.8,11.74,11.78,4267900.0,6.491,6.5186,6.4855,6.5076,4267900.0
2012-01-06 12:00:00,11.78,11.78,11.71,11.77,2676000.0,6.5076,6.5076,6.4689,6.5021,2676000.0
2012-01-06 12:30:00,11.77,11.78,11.7,11.77,3456800.0,6.5021,6.5076,6.4634,6.5021,3456800.0
2012-01-06 13:00:00,11.76,11.77,11.72,11.76,2509800.0,6.4965,6.5021,6.4744,6.4965,2509800.0
2012-01-06 13:30:00,11.75,11.76,11.72,11.74,4952400.0,6.491,6.4965,6.4744,6.4855,4952400.0
2012-01-06 14:00:00,11.74,11.75,11.7,11.74,3168500.0,6.4855,6.491,6.4634,6.4855,3168500.0
2012-01-06 14:30:00,11.75,11.77,11.73,11.75,2780400.0,6.491,6.5021,6.48,6.491,2780400.0
2012-01-06 15:00:00,11.75,11.77,11.73,11.75,2404600.0,6.491,6.5021,6.48,6.491,2404600.0
2012-01-06 15:30:00,11.75,11.77,11.71,11.72,5685900.0,6.491,6.5021,6.4689,6.4744,5685900.0
2012-01-09 09:30:00,11.83,11.85,11.7,11.82,7074000.0,6.5352,6.5463,6.4634,6.5297,7074000.0
2012-01-09 10:00:00,11.83,11.94,11.78,11.93,6288200.0,6.5352,6.596,6.5076,6.5905,6288200.0
2012-01-09 10:30:00,11.94,11.95,11.85,11.9,4529800.0,6.596,6.6015,6.5463,6.5739,4529800.0
2012-01-09 11:00:00,11.91,11.95,11.82,11.86,4162500.0,6.5794,6.6015,6.5297,6.5518,4162500.0
2012-01-09 11:30:00,11.87,11.89,11.83,11.88,2843700.0,6.5573,6.5684,6.5352,6.5628,2843700.0
2012-01-09 12:00:00,11.88,11.9,11.85,11.88,2330700.0,6.5628,6.5739,6.5463,6.5628,2330700.0
2012-01-09 12:30:00,11.88,11.91,11.85,11.86,4130300.0,6.5628,6.5794,6.5463,6.5518,4130300.0
2012-01-09 13:00:00,11.87,11.91,11.86,11.9,1837500.0,6.5573,6.5794,6.5518,6.5739,1837500.0
2012-01-09 13:30:00,11.9,11.92,11.86,11.91,1582900.0,6.5739,6.5849,6.5518,6.5794,1582900.0
2012-01-09 14:00:00,11.91,11.92,11.85,11.87,1964300.0,6.5794,6.5849,6.5463,6.5573,1964300.0
2012-01-09 14:30:00,11.87,11.89,11.8,11.8,4302200.0,6.5573,6.5684,6.5186,6.5186,4302200.0
2012-01-09 15:00:00,11.8,11.84,11.77,11.77,3482200.0,6.5186,6.5407,6.5021,6.5021,3482200.0
2012-01-09 15:30:00,11.77,11.84,11.77,11.81,6240100.0,6.5021,6.5407,6.5021,6.5242,6240100.0
2012-01-10 09:30:00,12.0,12.03,11.94,11.97,8611100.0,6.6291,6.6457,6.596,6.6125,8611100.0
2012-01-10 10:00:00,11.97,12.02,11.95,11.96,4745400.0,6.6125,6.6402,6.6015,6.607,4745400.0
2012-01-10 10:30:00,11.96,12.05,11.88,11.98,12812300.0,6.607,6.6567,6.5628,6.6181,12812300.0
2012-01-10 11:00:00,11.97,11.98,11.64,11.83,47451600.0,6.6125,6.6181,6.4302,6.5352,47451600.0
2012-01-10 11:30:00,11.83,11.87,11.7,11.75,8220500.0,6.5352,6.5573,6.4634,6.491,8220500.0
2012-01-10 12:00:00,11.75,11.77,11.63,11.7,8783500.0,6.491,6.5021,6.4247,6.4634,8783500.0
2012-01-10 12:30:00,11.7,11.79,11.66,11.79,4486300.0,6.4634,6.5131,6.4413,6.5131,4486300.0
2012-01-10 13:00:00,11.79,11.79,11.72,11.76,3262600.0,6.5131,6.5131,6.4744,6.4965,3262600.0
2012-01-10 13:30:00,11.75,11.78,11.74,11.76,1821700.0,6.491,6.5076,6.4855,6.4965,1821700.0
2012-01-10 14:00:00,11.77,11.84,11.76,11.82,3044300.0,6.5021,6.5407,6.4965,6.5297,3044300.0
2012-01-10 14:30:00,11.81,11.84,11.81,11.83,2098100.0,6.5242,6.5407,6.5242,6.5352,2098100.0
2012-01-10 15:00:00,11.84,11.85,11.81,11.82,2402600.0,6.5407,6.5463,6.5242,6.5297,2402600.0
2012-01-10 15:30:00,11.82,11.82,11.75,11.79,7654700.0,6.5297,6.5297,6.491,6.5131,7654700.0
2012-01-11 09:30:00,11.74,11.88,11.65,11.83,7240900.0,6.4855,6.5628,6.4358,6.5352,7240900.0
2012-01-11 10:00:00,11.84,11.89,11.78,11.86,5769200.0,6.5407,6.5684,6.5076,6.5518,5769200.0
2012-01-11 10:30:00,11.87,11.91,11.86,11.87,3378400.0,6.5573,6.5794,6.5518,6.5573,3378400.0
2012-01-11 11:00:00,11.87,11.87,11.76,11.77,3208300.0,6.5573,6.5573,6.4965,6.5021,3208300.0
2012-01-11 11:30:00,11.76,11.86,11.76,11.86,2912200.0,6.4965,6.5518,6.4965,6.5518,2912200.0
2012-01-11 12:00:00,11.86,11.88,11.82,11.85,2399400.0,6.5518,6.5628,6.5297,6.5463,2399400.0
2012-01-11 12:30:00,11.85,11.98,11.85,11.98,3132100.0,6.5463,6.6181,6.5463,6.6181,3132100.0
2012-01-11 13:00:00,11.97,12.12,11.97,12.1,9840100.0,6.6125,6.6954,6.6125,6.6844,9840100.0
2012-01-11 13:30:00,12.09,12.18,12.07,12.09,6855200.0,6.6788,6.7286,6.6678,6.6788,6855200.0
2012-01-11 14:00:00,12.09,12.12,12.03,12.05,3740500.0,6.6788,6.6954,6.6457,6.6567,3740500.0
2012-01-11 14:30:00,12.05,12.08,12.04,12.05,3434400.0,6.6567,6.6733,6.6512,6.6567,3434400.0
2012-01-11 15:00:00,12.05,12.1,12.04,12.09,2389100.0,6.6567,6.6844,6.6512,6.6788,2389100.0
2012-01-11 15:30:00,12.1,12.12,12.07,12.08,6838400.0,6.6844,6.6954,6.6678,6.6733,6838400.0
2012-01-12 09:30:00,12.16,12.18,12.01,12.04,6517400.0,6.7175,6.7286,6.6346,6.6512,6517400.0
2012-01-12 10:00:00,12.05,12.07,11.92,11.98,5176800.0,6.6567,6.6678,6.5849,6.6181,5176800.0
2012-01-12 10:30:00,11.97,11.98,11.89,11.96,4681700.0,6.6125,6.6181,6.5684,6.607,4681700.0
2012-01-12 11:00:00,11.96,12.06,11.95,12.04,5357000.0,6.607,6.6623,6.6015,6.6512,5357000.0
2012-01-12 11:30:00,12.04,12.06,12.01,12.05,2172000.0,6.6512,6.6623,6.6346,6.6567,2172000.0
2012-01-12 12:00:00,12.05,12.05,12.03,12.04,1058300.0,6.6567,6.6567,6.6457,6.6512,1058300.0
2012-01-12 12:30:00,12.04,12.07,12.01,12.02,2083900.0,6.6512,6.6678,6.6346,6.6402,2083900.0
2012-01-12 13:00:00,12.02,12.04,12.0,12.03,3441900.0,6.6402,6.6512,6.6291,6.6457,3441900.0
2012-01-12 13:30:00,12.03,12.08,12.02,12.07,3116800.0,6.6457,6.6733,6.6402,6.6678,3116800.0
2012-01-12 14:00:00,12.08,12.09,12.04,12.08,2015000.0,6.6733,6.6788,6.6512,6.6733,2015000.0
2012-01-12 14:30:00,12.08,12.13,12.07,12.12,2272800.0,6.6733,6.7009,6.6678,6.6954,2272800.0
2012-01-12 15:00:00,12.13,12.16,12.12,12.13,3618700.0,6.7009,6.7175,6.6954,6.7009,3618700.0
2012-01-12 15:30:00,12.13,12.16,12.11,12.13,5253500.0,6.7009,6.7175,6.6899,6.7009,5253500.0
2012-01-13 09:30:00,12.0,12.03,11.9,11.98,7584800.0,6.6291,6.6457,6.5739,6.6181,7584800.0
2012-01-13 10:00:00,11.97,11.97,11.84,11.92,4990400.0,6.6125,6.6125,6.5407,6.5849,4990400.0
2012-01-13 10:30:00,11.91,11.97,11.89,11.96,3184300.0,6.5794,6.6125,6.5684,6.607,3184300.0
2012-01-13 11:00:00,11.96,12.05,11.95,12.05,3334300.0,6.607,6.6567,6.6015,6.6567,3334300.0
2012-01-13 11:30:00,12.04,12.08,12.02,12.03,2448700.0,6.6512,6.6733,6.6402,6.6457,2448700.0
2012-01-13 12:00:00,12.03,12.03,11.98,11.99,1534300.0,6.6457,6.6457,6.6181,6.6236,1534300.0
2012-01-13 12:30:00,11.99,11.99,11.94,11.98,1616000.0,6.6236,6.6236,6.596,6.6181,1616000.0
2012-01-13 13:00:00,11.99,11.99,11.93,11.94,1794900.0,6.6236,6.6236,6.5905,6.596,1794900.0
2012-01-13 13:30:00,11.95,11.98,11.92,11.95,2134400.0,6.6015,6.6181,6.5849,6.6015,2134400.0
2012-01-13 14:00:00,11.96,11.99,11.94,11.98,1758900.0,6.607,6.6236,6.596,6.6181,1758900.0
2012-01-13 14:30:00,11.99,12.01,11.97,12.01,1880100.0,6.6236,6.6346,6.6125,6.6346,1880100.0
2012-01-13 15:00:00,12.01,12.04,11.99,12.02,3188200.0,6.6346,6.6512,6.6236,6.6402,3188200.0
2012-01-13 15:30:00,12.02,12.04,12.0,12.04,7055900.0,6.6402,6.6512,6.6291,6.6512,7055900.0
2012-01-17 09:30:00,12.19,12.26,12.18,12.19,7713400.0,6.7341,6.7728,6.7286,6.7341,7713400.0
2012-01-17 10:00:00,12.19,12.21,12.13,12.18,4112500.0,6.7341,6.7451,6.7009,6.7286,4112500.0
2012-01-17 10:30:00,12.18,12.19,12.14,12.17,2846900.0,6.7286,6.7341,6.7065,6.723,2846900.0
2012-01-17 11:00:00,12.17,12.17,12.1,12.15,3818500.0,6.723,6.723,6.6844,6.712,3818500.0
2012-01-17 11:30:00,12.15,12.16,12.12,12.13,1825200.0,6.712,6.7175,6.6954,6.7009,1825200.0
2012-01-17 12:00:00,12.13,12.14,12.12,12.12,1677100.0,6.7009,6.7065,6.6954,6.6954,1677100.0
2012-01-17 12:30:00,12.12,12.13,12.08,12.11,2065300.0,6.6954,6.7009,6.6733,6.6899,2065300.0
2012-01-17 13:00:00,12.1,12.12,12.1,12.1,920400.0,6.6844,6.6954,6.6844,6.6844,920400.0
2012-01-17 13:30:00,12.11,12.12,12.08,12.1,1629900.0,6.6899,6.6954,6.6733,6.6844,1629900.0
2012-01-17 14:00:00,12.1,12.1,12.06,12.07,2083300.0,6.6844,6.6844,6.6623,6.6678,2083300.0
2012-01-17 14:30:00,12.07,12.07,12.02,12.05,2817200.0,6.6678,6.6678,6.6402,6.6567,2817200.0
2012-01-17 15:00:00,12.05,12.06,11.97,12.03,3473200.0,6.6567,6.6623,6.6125,6.6457,3473200.0
2012-01-17 15:30:00,12.03,12.05,11.96,12.01,6300200.0,6.6457,6.6567,6.607,6.6346,6300200.0
2012-01-18 09:30:00,12.03,12.17,12.0,12.12,4362700.0,6.6457,6.723,6.6291,6.6954,4362700.0
2012-01-18 10:00:00,12.12,12.23,12.12,12.21,5055000.0,6.6954,6.7562,6.6954,6.7451,5055000.0
2012-01-18 10:30:00,12.21,12.24,12.18,12.21,3790800.0,6.7451,6.7617,6.7286,6.7451,3790800.0
2012-01-18 11:00:00,12.2,12.28,12.2,12.21,3824100.0,6.7396,6.7838,6.7396,6.7451,3824100.0
2012-01-18 11:30:00,12.21,12.24,12.19,12.21,2268600.0,6.7451,6.7617,6.7341,6.7451,2268600.0
2012-01-18 12:00:00,12.21,12.26,12.2,12.25,2191400.0,6.7451,6.7728,6.7396,6.7672,2191400.0
2012-01-18 12:30:00,12.26,12.3,12.25,12.27,2272500.0,6.7728,6.7949,6.7672,6.7783,2272500.0
2012-01-18 13:00:00,12.26,12.27,12.24,12.26,1450500.0,6.7728,6.7783,6.7617,6.7728,1450500.0
2012-01-18 13:30:00,12.25,12.29,12.25,12.28,3215400.0,6.7672,6.7893,6.7672,6.7838,3215400.0
2012-01-18 14:00:00,12.27,12.32,12.27,12.32,2605400.0,6.7783,6.8059,6.7783,6.8059,2605400.0
2012-01-18 14:30:00,12.32,12.32,12.27,12.28,2739000.0,6.8059,6.8059,6.7783,6.7838,2739000.0
2012-01-18 15:00:00,12.28,12.35,12.28,12.34,3285900.0,6.7838,6.8225,6.7838,6.8169,3285900.0
2012-01-18 15:30:00,12.33,12.37,12.31,12.34,8133800.0,6.8114,6.8335,6.8004,6.8169,8133800.0
2012-01-19 09:30:00,12.49,12.66,12.44,12.61,11362500.0,6.8998,6.9937,6.8722,6.9661,11362500.0
2012-01-19 10:00:00,12.61,12.62,12.43,12.54,8517300.0,6.9661,6.9716,6.8667,6.9274,8517300.0
2012-01-19 10:30:00,12.54,12.6,12.5,12.58,3735200.0,6.9274,6.9606,6.9053,6.9495,3735200.0
2012-01-19 11:00:00,12.58,12.58,12.52,12.56,2551700.0,6.9495,6.9495,6.9164,6.9385,2551700.0
2012-01-19 11:30:00,12.57,12.59,12.55,12.59,2459900.0,6.944,6.9551,6.933,6.9551,2459900.0
2012-01-19 12:00:00,12.59,12.6,12.52,12.53,2280900.0,6.9551,6.9606,6.9164,6.9219,2280900.0
2012-01-19 12:30:00,12.53,12.62,12.52,12.62,3425400.0,6.9219,6.9716,6.9164,6.9716,3425400.0
2012-01-19 13:00:00,12.62,12.7,12.61,12.69,4176500.0,6.9716,7.0158,6.9661,7.0103,4176500.0
2012-01-19 13:30:00,12.69,12.7,12.58,12.58,2511700.0,7.0103,7.0158,6.9495,6.9495,2511700.0
2012-01-19 14:00:00,12.58,12.64,12.58,12.63,2754800.0,6.9495,6.9827,6.9495,6.9772,2754800.0
2012-01-19 14:30:00,12.63,12.65,12.58,12.58,4573900.0,6.9772,6.9882,6.9495,6.9495,4573900.0
2012-01-19 15:00:00,12.58,12.68,12.58,12.65,4494500.0,6.9495,7.0048,6.9495,6.9882,4494500.0
2012-01-19 15:30:00,12.64,12.72,12.6,12.6,14202800.0,6.9827,7.0269,6.9606,6.9606,14202800.0
2012-01-20 09:30:00,12.55,12.59,12.45,12.55,9040100.0,6.933,6.9551,6.8777,6.933,9040100.0
2012-01-20 10:00:00,12.55,12.56,12.5,12.55,3437300.0,6.933,6.9385,6.9053,6.933,3437300.0
2012-01-20 10:30:00,12.55,12.56,12.53,12.54,1999200.0,6.933,6.9385,6.9219,6.9274,1999200.0
2012-01-20 11:00:00,12.54,12.57,12.53,12.54,1693000.0,6.9274,6.944,6.9219,6.9274,1693000.0
2012-01-20 11:30:00,12.54,12.55,12.52,12.55,1386800.0,6.9274,6.933,6.9164,6.933,1386800.0
2012-01-20 12:00:00,12.54,12.56,12.53,12.55,1456000.0,6.9274,6.9385,6.9219,6.933,1456000.0
2012-01-20 12:30:00,12.56,12.56,12.52,12.53,1092900.0,6.9385,6.9385,6.9164,6.9219,1092900.0
2012-01-20 13:00:00,12.52,12.55,12.51,12.54,1456900.0,6.9164,6.933,6.9109,6.9274,1456900.0
2012-01-20 13:30:00,12.54,12.55,12.53,12.53,923900.0,6.9274,6.933,6.9219,6.9219,923900.0
2012-01-20 14:00:00,12.54,12.55,12.51,12.52,2100100.0,6.9274,6.933,6.9109,6.9164,2100100.0
2012-01-20 14:30:00,12.51,12.52,12.48,12.52,2331900.0,6.9109,6.9164,6.8943,6.9164,2331900.0
2012-01-20 15:00:00,12.52,12.56,12.51,12.55,3462100.0,6.9164,6.9385,6.9109,6.933,3462100.0
2012-01-20 15:30:00,12.56,12.63,12.53,12.6,8915700.0,6.9385,6.9772,6.9219,6.9606,8915700.0
2012-01-23 09:30:00,12.69,12.84,12.65,12.79,7706400.0,7.0103,7.0932,6.9882,7.0655,7706400.0
2012-01-23 10:00:00,12.79,12.84,12.76,12.77,3761200.0,7.0655,7.0932,7.049,7.0545,3761200.0
2012-01-23 10:30:00,12.77,12.79,12.67,12.76,4152000.0,7.0545,7.0655,6.9992,7.049,4152000.0
2012-01-23 11:00:00,12.75,12.76,12.66,12.71,3512300.0,7.0434,7.049,6.9937,7.0213,3512300.0
2012-01-23 11:30:00,12.72,12.72,12.6,12.61,3360700.0,7.0269,7.0269,6.9606,6.9661,3360700.0
2012-01-23 12:00:00,12.61,12.64,12.55,12.63,2512400.0,6.9661,6.9827,6.933,6.9772,2512400.0
2012-01-23 12:30:00,12.64,12.68,12.62,12.63,1626500.0,6.9827,7.0048,6.9716,6.9772,1626500.0
2012-01-23 13:00:00,12.62,12.69,12.62,12.64,2048600.0,6.9716,7.0103,6.9716,6.9827,2048600.0
2012-01-23 13:30:00,12.65,12.67,12.62,12.65,2224200.0,6.9882,6.9992,6.9716,6.9882,2224200.0
2012-01-23 14:00:00,12.65,12.66,12.61,12.65,2004000.0,6.9882,6.9937,6.9661,6.9882,2004000.0
2012-01-23 14:30:00,12.65,12.67,12.6,12.66,2137800.0,6.9882,6.9992,6.9606,6.9937,2137800.0
2012-01-23 15:00:00,12.67,12.7,12.64,12.68,2217800.0,6.9992,7.0158,6.9827,7.0048,2217800.0
2012-01-23 15:30:00,12.68,12.71,12.65,12.67,5075900.0,7.0048,7.0213,6.9882,6.9992,5075900.0
2012-01-24 09:30:00,12.56,12.63,12.46,12.59,5818300.0,6.9385,6.9772,6.8832,6.9551,5818300.0
2012-01-24 10:00:00,12.59,12.67,12.57,12.64,4610500.0,6.9551,6.9992,6.944,6.9827,4610500.0
2012-01-24 10:30:00,12.64,12.71,12.63,12.67,2720400.0,6.9827,7.0213,6.9772,6.9992,2720400.0
2012-01-24 11:00:00,12.67,12.78,12.63,12.78,3222300.0,6.9992,7.06,6.9772,7.06,3222300.0
2012-01-24 11:30:00,12.78,12.78,12.7,12.72,2199800.0,7.06,7.06,7.0158,7.0269,2199800.0
2012-01-24 12:00:00,12.71,12.74,12.71,12.73,1812300.0,7.0213,7.0379,7.0213,7.0324,1812300.0
2012-01-24 12:30:00,12.73,12.75,12.72,12.75,1353100.0,7.0324,7.0434,7.0269,7.0434,1353100.0
2012-01-24 13:00:00,12.74,12.75,12.71,12.74,1700800.0,7.0379,7.0434,7.0213,7.0379,1700800.0
2012-01-24 13:30:00,12.74,12.75,12.71,12.73,2347600.0,7.0379,7.0434,7.0213,7.0324,2347600.0
2012-01-24 14:00:00,12.74,12.78,12.73,12.75,2625000.0,7.0379,7.06,7.0324,7.0434,2625000.0
2012-01-24 14:30:00,12.76,12.83,12.75,12.82,3887600.0,7.049,7.0876,7.0434,7.0821,3887600.0
2012-01-24 15:00:00,12.82,12.86,12.8,12.83,3929700.0,7.0821,7.1042,7.0711,7.0876,3929700.0
2012-01-24 15:30:00,12.83,12.84,12.79,12.83,6930600.0,7.0876,7.0932,7.0655,7.0876,6930600.0
2012-01-25 09:30:00,12.8,12.87,12.7,12.77,6288000.0,7.0711,7.1097,7.0158,7.0545,6288000.0
2012-01-25 10:00:00,12.78,12.82,12.74,12.81,3549400.0,7.06,7.0821,7.0379,7.0766,3549400.0
2012-01-25 10:30:00,12.81,12.84,12.78,12.83,2224900.0,7.0766,7.0932,7.06,7.0876,2224900.0
2012-01-25 11:00:00,12.83,12.89,12.8,12.85,2489800.0,7.0876,7.1208,7.0711,7.0987,2489800.0
2012-01-25 11:30:00,12.86,12.88,12.78,12.79,2812100.0,7.1042,7.1153,7.06,7.0655,2812100.0
2012-01-25 12:00:00,12.78,12.82,12.75,12.79,2311300.0,7.06,7.0821,7.0434,7.0655,2311300.0
2012-01-25 12:30:00,12.8,12.83,12.77,12.79,2971500.0,7.0711,7.0876,7.0545,7.0655,2971500.0
2012-01-25 13:00:00,12.79,12.9,12.78,12.9,3797700.0,7.0655,7.1263,7.06,7.1263,3797700.0
2012-01-25 13:30:00,12.9,12.95,12.88,12.9,5209900.0,7.1263,7.1539,7.1153,7.1263,5209900.0
2012-01-25 14:00:00,12.89,12.91,12.85,12.88,4793300.0,7.1208,7.1318,7.0987,7.1153,4793300.0
2012-01-25 14:30:00,12.88,12.92,12.87,12.89,2668000.0,7.1153,7.1374,7.1097,7.1208,2668000.0
2012-01-25 15:00:00,12.89,12.96,12.87,12.96,4370700.0,7.1208,7.1595,7.1097,7.1595,4370700.0
2012-01-25 15:30:00,12.96,12.98,12.91,12.92,6943900.0,7.1595,7.1705,7.1318,7.1374,6943900.0
2012-01-26 09:30:00,13.03,13.05,12.97,13.01,8283300.0,7.1981,7.2092,7.165,7.1871,8283300.0
2012-01-26 10:00:00,13.0,13.01,12.88,12.89,6529400.0,7.1815,7.1871,7.1153,7.1208,6529400.0
2012-01-26 10:30:00,12.88,12.97,12.81,12.82,6344000.0,7.1153,7.165,7.0766,7.0821,6344000.0
2012-01-26 11:00:00,12.81,12.87,12.79,12.84,5952900.0,7.0766,7.1097,7.0655,7.0932,5952900.0
2012-01-26 11:30:00,12.84,12.9,12.81,12.83,3462300.0,7.0932,7.1263,7.0766,7.0876,3462300.0
2012-01-26 12:00:00,12.84,12.84,12.78,12.81,3133100.0,7.0932,7.0932,7.06,7.0766,3133100.0
2012-01-26 12:30:00,12.82,12.87,12.78,12.83,2588900.0,7.0821,7.1097,7.06,7.0876,2588900.0
2012-01-26 13:00:00,12.84,12.85,12.81,12.82,2327900.0,7.0932,7.0987,7.0766,7.0821,2327900.0
2012-01-26 13:30:00,12.82,12.82,12.77,12.78,3604500.0,7.0821,7.0821,7.0545,7.06,3604500.0
2012-01-26 14:00:00,12.79,12.79,12.74,12.74,4769900.0,7.0655,7.0655,7.0379,7.0379,4769900.0
2012-01-26 14:30:00,12.74,12.79,12.73,12.73,3657100.0,7.0379,7.0655,7.0324,7.0324,3657100.0
2012-01-26 15:00:00,12.74,12.77,12.66,12.73,7785200.0,7.0379,7.0545,6.9937,7.0324,7785200.0
2012-01-26 15:30:00,12.74,12.8,12.73,12.79,11306500.0,7.0379,7.0711,7.0324,7.0655,11306500.0
2012-01-27 09:30:00,11.96,12.25,11.79,12.22,33233100.0,6.6341,6.7949,6.5398,6.7783,33233100.0
2012-01-27 10:00:00,12.21,12.25,12.12,12.25,14281000.0,6.7728,6.7949,6.7228,6.7949,14281000.0
2012-01-27 10:30:00,12.24,12.45,12.19,12.43,16480500.0,6.7894,6.9059,6.7617,6.8948,16480500.0
2012-01-27 11:00:00,12.43,12.53,12.4,12.42,10811600.0,6.8948,6.9503,6.8781,6.8892,10811600.0
2012-01-27 11:30:00,12.43,12.43,12.3,12.36,6080200.0,6.8948,6.8948,6.8227,6.856,6080200.0
2012-01-27 12:00:00,12.37,12.39,12.25,12.3,5717100.0,6.8615,6.8726,6.7949,6.8227,5717100.0
2012-01-27 12:30:00,12.3,12.31,12.26,12.28,2775400.0,6.8227,6.8282,6.8005,6.8116,2775400.0
2012-01-27 13:00:00,12.28,12.31,12.26,12.28,2512500.0,6.8116,6.8282,6.8005,6.8116,2512500.0
2012-01-27 13:30:00,12.27,12.31,12.25,12.27,3619200.0,6.806,6.8282,6.7949,6.806,3619200.0
2012-01-27 14:00:00,12.27,12.29,12.2,12.22,5063000.0,6.806,6.8171,6.7672,6.7783,5063000.0
2012-01-27 14:30:00,12.23,12.27,12.22,12.25,4852700.0,6.7838,6.806,6.7783,6.7949,4852700.0
2012-01-27 15:00:00,12.26,12.29,12.2,12.25,6076100.0,6.8005,6.8171,6.7672,6.7949,6076100.0
2012-01-27 15:30:00,12.26,12.29,12.21,12.22,12057700.0,6.8005,6.8171,6.7728,6.7783,12057700.0
2012-01-30 09:30:00,12.06,12.2,12.0,12.1,9077600.0,6.6896,6.7672,6.6563,6.7117,9077600.0
2012-01-30 10:00:00,12.1,12.14,12.08,12.13,4969700.0,6.7117,6.7339,6.7006,6.7284,4969700.0
2012-01-30 10:30:00,12.12,12.31,12.11,12.27,5812400.0,6.7228,6.8282,6.7173,6.806,5812400.0
2012-01-30 11:00:00,12.28,12.35,12.23,12.29,4916100.0,6.8116,6.8504,6.7838,6.8171,4916100.0
2012-01-30 11:30:00,12.29,12.32,12.25,12.26,2962900.0,6.8171,6.8338,6.7949,6.8005,2962900.0
2012-01-30 12:00:00,12.26,12.31,12.26,12.27,1712600.0,6.8005,6.8282,6.8005,6.806,1712600.0
2012-01-30 12:30:00,12.28,12.32,12.27,12.32,2413700.0,6.8116,6.8338,6.806,6.8338,2413700.0
2012-01-30 13:00:00,12.32,12.35,12.29,12.34,2648300.0,6.8338,6.8504,6.8171,6.8449,2648300.0
2012-01-30 13:30:00,12.35,12.41,12.34,12.4,2811700.0,6.8504,6.8837,6.8449,6.8781,2811700.0
2012-01-30 14:00:00,12.39,12.44,12.36,12.42,3413800.0,6.8726,6.9003,6.856,6.8892,3413800.0
2012-01-30 14:30:00,12.42,12.44,12.34,12.36,3227500.0,6.8892,6.9003,6.8449,6.856,3227500.0
2012-01-30 15:00:00,12.35,12.37,12.32,12.35,3265700.0,6.8504,6.8615,6.8338,6.8504,3265700.0
2012-01-30 15:30:00,12.35,12.35,12.26,12.3,6392700.0,6.8504,6.8504,6.8005,6.8227,6392700.0
2012-01-31 09:30:00,12.47,12.51,12.36,12.43,6859600.0,6.917,6.9392,6.856,6.8948,6859600.0
2012-01-31 10:00:00,12.44,12.46,12.32,12.38,4879100.0,6.9003,6.9114,6.8338,6.8671,4879100.0
2012-01-31 10:30:00,12.38,12.38,12.25,12.31,3665700.0,6.8671,6.8671,6.7949,6.8282,3665700.0
2012-01-31 11:00:00,12.31,12.37,12.28,12.36,3404800.0,6.8282,6.8615,6.8116,6.856,3404800.0
2012-01-31 11:30:00,12.36,12.41,12.33,12.35,2120700.0,6.856,6.8837,6.8393,6.8504,2120700.0
2012-01-31 12:00:00,12.35,12.38,12.33,12.36,1805100.0,6.8504,6.8671,6.8393,6.856,1805100.0
2012-01-31 12:30:00,12.36,12.37,12.34,12.35,1196900.0,6.856,6.8615,6.8449,6.8504,1196900.0
2012-01-31 13:00:00,12.35,12.39,12.35,12.37,1402300.0,6.8504,6.8726,6.8504,6.8615,1402300.0
2012-01-31 13:30:00,12.37,12.38,12.34,12.36,1954400.0,6.8615,6.8671,6.8449,6.856,1954400.0
2012-01-31 14:00:00,12.36,12.41,12.35,12.39,2389200.0,6.856,6.8837,6.8504,6.8726,2389200.0
2012-01-31 14:30:00,12.39,12.42,12.37,12.38,2926100.0,6.8726,6.8892,6.8615,6.8671,2926100.0
2012-01-31 15:00:00,12.38,12.4,12.36,12.38,2734800.0,6.8671,6.8781,6.856,6.8671,2734800.0
2012-01-31 15:30:00,12.38,12.42,12.35,12.41,6484300.0,6.8671,6.8892,6.8504,6.8837,6484300.0
2012-02-01 09:30:00,12.73,12.75,12.29,12.4,15355400.0,7.0612,7.0723,6.8171,6.8781,15355400.0
2012-02-01 10:00:00,12.4,12.52,12.35,12.43,7098200.0,6.8781,6.9447,6.8504,6.8948,7098200.0
2012-02-01 10:30:00,12.44,12.47,12.42,12.47,3058300.0,6.9003,6.917,6.8892,6.917,3058300.0
2012-02-01 11:00:00,12.47,12.49,12.44,12.45,2864500.0,6.917,6.9281,6.9003,6.9059,2864500.0
2012-02-01 11:30:00,12.45,12.47,12.4,12.41,2895100.0,6.9059,6.917,6.8781,6.8837,2895100.0
2012-02-01 12:00:00,12.4,12.41,12.3,12.31,7057700.0,6.8781,6.8837,6.8227,6.8282,7057700.0
2012-02-01 12:30:00,12.31,12.4,12.31,12.39,3573000.0,6.8282,6.8781,6.8282,6.8726,3573000.0
2012-02-01 13:00:00,12.39,12.44,12.37,12.42,3140800.0,6.8726,6.9003,6.8615,6.8892,3140800.0
2012-02-01 13:30:00,12.41,12.42,12.32,12.33,5328300.0,6.8837,6.8892,6.8338,6.8393,5328300.0
2012-02-01 14:00:00,12.33,12.4,12.33,12.39,2347300.0,6.8393,6.8781,6.8393,6.8726,2347300.0
2012-02-01 14:30:00,12.39,12.42,12.38,12.41,2716000.0,6.8726,6.8892,6.8671,6.8837,2716000.0
2012-02-01 15:00:00,12.42,12.44,12.35,12.36,3936100.0,6.8892,6.9003,6.8504,6.856,3936100.0
2012-02-01 15:30:00,12.36,12.4,12.33,12.34,8099600.0,6.856,6.8781,6.8393,6.8449,8099600.0
2012-02-02 09:30:00,12.4,12.43,12.33,12.38,4105400.0,6.8781,6.8948,6.8393,6.8671,4105400.0
2012-02-02 10:00:00,12.38,12.4,12.34,12.34,3161100.0,6.8671,6.8781,6.8449,6.8449,3161100.0
2012-02-02 10:30:00,12.35,12.4,12.33,12.38,2894900.0,6.8504,6.8781,6.8393,6.8671,2894900.0
2012-02-02 11:00:00,12.38,12.4,12.32,12.34,2984400.0,6.8671,6.8781,6.8338,6.8449,2984400.0
2012-02-02 11:30:00,12.34,12.34,12.2,12.23,5053300.0,6.8449,6.8449,6.7672,6.7838,5053300.0
2012-02-02 12:00:00,12.23,12.26,12.21,12.26,3618600.0,6.7838,6.8005,6.7728,6.8005,3618600.0
2012-02-02 12:30:00,12.25,12.26,12.21,12.24,1932000.0,6.7949,6.8005,6.7728,6.7894,1932000.0
2012-02-02 13:00:00,12.25,12.27,12.22,12.25,1833700.0,6.7949,6.806,6.7783,6.7949,1833700.0
2012-02-02 13:30:00,12.24,12.33,12.24,12.32,1854200.0,6.7894,6.8393,6.7894,6.8338,1854200.0
2012-02-02 14:00:00,12.32,12.33,12.25,12.25,2115800.0,6.8338,6.8393,6.7949,6.7949,2115800.0
2012-02-02 14:30:00,12.26,12.29,12.25,12.29,3564100.0,6.8005,6.8171,6.7949,6.8171,3564100.0
2012-02-02 15:00:00,12.28,12.31,12.26,12.3,2879500.0,6.8116,6.8282,6.8005,6.8227,2879500.0
2012-02-02 15:30:00,12.29,12.32,12.24,12.27,6582500.0,6.8171,6.8338,6.7894,6.806,6582500.0
2012-02-03 09:30:00,12.45,12.65,12.39,12.6,12657500.0,6.9059,7.0168,6.8726,6.9891,12657500.0
2012-02-03 10:00:00,12.6,12.71,12.56,12.63,9033400.0,6.9891,7.0501,6.9669,7.0057,9033400.0
2012-02-03 10:30:00,12.63,12.68,12.58,12.64,5437300.0,7.0057,7.0335,6.978,7.0113,5437300.0
2012-02-03 11:00:00,12.64,12.68,12.61,12.66,3983100.0,7.0113,7.0335,6.9946,7.0224,3983100.0
2012-02-03 11:30:00,12.66,12.71,12.65,12.65,5286300.0,7.0224,7.0501,7.0168,7.0168,5286300.0
2012-02-03 12:00:00,12.65,12.7,12.65,12.7,3417300.0,7.0168,7.0446,7.0168,7.0446,3417300.0
2012-02-03 12:30:00,12.7,12.75,12.68,12.74,3713300.0,7.0446,7.0723,7.0335,7.0667,3713300.0
2012-02-03 13:00:00,12.74,12.8,12.73,12.8,3720700.0,7.0667,7.1,7.0612,7.1,3720700.0
2012-02-03 13:30:00,12.79,12.82,12.79,12.82,4115800.0,7.0945,7.1111,7.0945,7.1111,4115800.0
2012-02-03 14:00:00,12.82,12.84,12.8,12.84,3780600.0,7.1111,7.1222,7.1,7.1222,3780600.0
2012-02-03 14:30:00,12.84,12.84,12.77,12.77,4072900.0,7.1222,7.1222,7.0834,7.0834,4072900.0
2012-02-03 15:00:00,12.77,12.79,12.76,12.76,3790000.0,7.0834,7.0945,7.0778,7.0778,3790000.0
2012-02-03 15:30:00,12.76,12.8,12.74,12.77,11076600.0,7.0778,7.1,7.0667,7.0834,11076600.0
2012-02-06 09:30:00,12.85,12.9,12.71,12.87,9779800.0,7.1278,7.1555,7.0501,7.1388,9779800.0
2012-02-06 10:00:00,12.88,12.92,12.84,12.85,4492700.0,7.1444,7.1666,7.1222,7.1278,4492700.0
2012-02-06 10:30:00,12.84,12.85,12.75,12.81,3252300.0,7.1222,7.1278,7.0723,7.1056,3252300.0
2012-02-06 11:00:00,12.81,12.86,12.8,12.83,2148700.0,7.1056,7.1333,7.1,7.1167,2148700.0
2012-02-06 11:30:00,12.84,12.88,12.82,12.88,2830000.0,7.1222,7.1444,7.1111,7.1444,2830000.0
2012-02-06 12:00:00,12.88,12.89,12.85,12.88,1542700.0,7.1444,7.1499,7.1278,7.1444,1542700.0
2012-02-06 12:30:00,12.88,12.93,12.87,12.92,2275700.0,7.1444,7.1721,7.1388,7.1666,2275700.0
2012-02-06 13:00:00,12.93,12.96,12.92,12.96,2376300.0,7.1721,7.1888,7.1666,7.1888,2376300.0
2012-02-06 13:30:00,12.96,12.97,12.89,12.92,2314100.0,7.1888,7.1943,7.1499,7.1666,2314100.0
2012-02-06 14:00:00,12.91,12.93,12.9,12.91,1391400.0,7.161,7.1721,7.1555,7.161,1391400.0
2012-02-06 14:30:00,12.91,12.94,12.9,12.92,1275000.0,7.161,7.1777,7.1555,7.1666,1275000.0
2012-02-06 15:00:00,12.92,12.94,12.9,12.93,2204800.0,7.1666,7.1777,7.1555,7.1721,2204800.0
2012-02-06 15:30:00,12.93,13.0,12.93,12.96,8366600.0,7.1721,7.211,7.1721,7.1888,8366600.0
2012-02-07 09:30:00,12.93,12.97,12.83,12.86,5719500.0,7.1721,7.1943,7.1167,7.1333,5719500.0
2012-02-07 10:00:00,12.86,12.91,12.83,12.86,4375300.0,7.1333,7.161,7.1167,7.1333,4375300.0
2012-02-07 10:30:00,12.85,12.96,12.85,12.96,2764500.0,7.1278,7.1888,7.1278,7.1888,2764500.0
2012-02-07 11:00:00,12.96,12.97,12.91,12.93,2103700.0,7.1888,7.1943,7.161,7.1721,2103700.0
2012-02-07 11:30:00,12.94,12.94,12.89,12.9,2699200.0,7.1777,7.1777,7.1499,7.1555,2699200.0
2012-02-07 12:00:00,12.9,12.9,12.87,12.87,944200.0,7.1555,7.1555,7.1388,7.1388,944200.0
2012-02-07 12:30:00,12.88,12.89,12.87,12.88,715600.0,7.1444,7.1499,7.1388,7.1444,715600.0
2012-02-07 13:00:00,12.89,12.91,12.87,12.89,1767100.0,7.1499,7.161,7.1388,7.1499,1767100.0
2012-02-07 13:30:00,12.89,12.92,12.88,12.92,2693500.0,7.1499,7.1666,7.1444,7.1666,2693500.0
2012-02-07 14:00:00,12.92,12.92,12.87,12.88,1901700.0,7.1666,7.1666,7.1388,7.1444,1901700.0
2012-02-07 14:30:00,12.88,12.93,12.88,12.89,2351900.0,7.1444,7.1721,7.1444,7.1499,2351900.0
2012-02-07 15:00:00,12.88,12.94,12.88,12.92,2821800.0,7.1444,7.1777,7.1444,7.1666,2821800.0
2012-02-07 15:30:00,12.93,12.93,12.85,12.88,6308800.0,7.1721,7.1721,7.1278,7.1444,6308800.0
2012-02-08 09:30:00,12.91,12.96,12.88,12.91,4491700.0,7.161,7.1888,7.1444,7.161,4491700.0
2012-02-08 10:00:00,12.91,12.95,12.86,12.9,4038700.0,7.161,7.1832,7.1333,7.1555,4038700.0
2012-02-08 10:30:00,12.9,12.92,12.85,12.89,2444000.0,7.1555,7.1666,7.1278,7.1499,2444000.0
2012-02-08 11:00:00,12.89,12.91,12.8,12.8,3437600.0,7.1499,7.161,7.1,7.1,3437600.0
2012-02-08 11:30:00,12.81,12.86,12.8,12.84,2026600.0,7.1056,7.1333,7.1,7.1222,2026600.0
2012-02-08 12:00:00,12.83,12.86,12.8,12.82,2045800.0,7.1167,7.1333,7.1,7.1111,2045800.0
2012-02-08 12:30:00,12.83,12.83,12.8,12.82,1305700.0,7.1167,7.1167,7.1,7.1111,1305700.0
2012-02-08 13:00:00,12.81,12.83,12.8,12.81,970300.0,7.1056,7.1167,7.1,7.1056,970300.0
2012-02-08 13:30:00,12.82,12.84,12.81,12.82,1684900.0,7.1111,7.1222,7.1056,7.1111,1684900.0
2012-02-08 14:00:00,12.82,12.84,12.8,12.83,2435200.0,7.1111,7.1222,7.1,7.1167,2435200.0
2012-02-08 14:30:00,12.82,12.87,12.82,12.86,2199500.0,7.1111,7.1388,7.1111,7.1333,2199500.0
2012-02-08 15:00:00,12.86,12.86,12.83,12.84,1557900.0,7.1333,7.1333,7.1167,7.1222,1557900.0
2012-02-08 15:30:00,12.84,12.87,12.82,12.86,5025700.0,7.1222,7.1388,7.1111,7.1333,5025700.0
2012-02-09 09:30:00,12.89,12.9,12.75,12.81,4509600.0,7.1499,7.1555,7.0723,7.1056,4509600.0
2012-02-09 10:00:00,12.82,12.84,12.72,12.78,4939900.0,7.1111,7.1222,7.0556,7.0889,4939900.0
2012-02-09 10:30:00,12.78,12.8,12.74,12.77,4837300.0,7.0889,7.1,7.0667,7.0834,4837300.0
2012-02-09 11:00:00,12.78,12.79,12.68,12.7,4141800.0,7.0889,7.0945,7.0335,7.0446,4141800.0
2012-02-09 11:30:00,12.7,12.77,12.67,12.75,3535700.0,7.0446,7.0834,7.0279,7.0723,3535700.0
2012-02-09 12:00:00,12.76,12.8,12.7,12.71,6423400.0,7.0778,7.1,7.0446,7.0501,6423400.0
2012-02-09 12:30:00,12.7,12.75,12.69,12.75,1796300.0,7.0446,7.0723,7.039,7.0723,1796300.0
2012-02-09 13:00:00,12.75,12.77,12.72,12.76,3285700.0,7.0723,7.0834,7.0556,7.0778,3285700.0
2012-02-09 13:30:00,12.76,12.79,12.73,12.73,3032400.0,7.0778,7.0945,7.0612,7.0612,3032400.0
2012-02-09 14:00:00,12.74,12.76,12.71,12.73,1958500.0,7.0667,7.0778,7.0501,7.0612,1958500.0
2012-02-09 14:30:00,12.73,12.75,12.72,12.73,1108400.0,7.0612,7.0723,7.0556,7.0612,1108400.0
2012-02-09 15:00:00,12.73,12.74,12.7,12.7,1834100.0,7.0612,7.0667,7.0446,7.0446,1834100.0
2012-02-09 15:30:00,12.71,12.74,12.67,12.7,7038100.0,7.0501,7.0667,7.0279,7.0446,7038100.0
2012-02-10 09:30:00,12.51,12.66,12.45,12.53,6832600.0,6.9392,7.0224,6.9059,6.9503,6832600.0
2012-02-10 10:00:00,12.53,12.55,12.46,12.52,4284700.0,6.9503,6.9613,6.9114,6.9447,4284700.0
2012-02-10 10:30:00,12.52,12.54,12.47,12.49,3587100.0,6.9447,6.9558,6.917,6.9281,3587100.0
2012-02-10 11:00:00,12.5,12.51,12.46,12.47,3011900.0,6.9336,6.9392,6.9114,6.917,3011900.0
2012-02-10 11:30:00,12.48,12.49,12.46,12.47,2231100.0,6.9225,6.9281,6.9114,6.917,2231100.0
2012-02-10 12:00:00,12.46,12.48,12.43,12.45,2457900.0,6.9114,6.9225,6.8948,6.9059,2457900.0
2012-02-10 12:30:00,12.45,12.46,12.41,12.42,2602500.0,6.9059,6.9114,6.8837,6.8892,2602500.0
2012-02-10 13:00:00,12.42,12.43,12.37,12.41,3553200.0,6.8892,6.8948,6.8615,6.8837,3553200.0
2012-02-10 13:30:00,12.41,12.45,12.38,12.41,3946700.0,6.8837,6.9059,6.8671,6.8837,3946700.0
2012-02-10 14:00:00,12.41,12.43,12.38,12.41,2765700.0,6.8837,6.8948,6.8671,6.8837,2765700.0
2012-02-10 14:30:00,12.41,12.45,12.41,12.44,2058100.0,6.8837,6.9059,6.8837,6.9003,2058100.0
2012-02-10 15:00:00,12.44,12.45,12.37,12.39,5138200.0,6.9003,6.9059,6.8615,6.8726,5138200.0
2012-02-10 15:30:00,12.4,12.44,12.39,12.43,7375200.0,6.8781,6.9003,6.8726,6.8948,7375200.0
2012-02-13 09:30:00,12.74,12.74,12.6,12.64,8632600.0,7.0667,7.0667,6.9891,7.0113,8632600.0
2012-02-13 10:00:00,12.64,12.65,12.56,12.57,3273900.0,7.0113,7.0168,6.9669,6.9724,3273900.0
2012-02-13 10:30:00,12.56,12.57,12.51,12.54,2924900.0,6.9669,6.9724,6.9392,6.9558,2924900.0
2012-02-13 11:00:00,12.54,12.57,12.51,12.54,2261800.0,6.9558,6.9724,6.9392,6.9558,2261800.0
2012-02-13 11:30:00,12.54,12.56,12.51,12.52,1936700.0,6.9558,6.9669,6.9392,6.9447,1936700.0
2012-02-13 12:00:00,12.52,12.55,12.52,12.54,1393200.0,6.9447,6.9613,6.9447,6.9558,1393200.0
2012-02-13 12:30:00,12.54,12.55,12.53,12.54,1202400.0,6.9558,6.9613,6.9503,6.9558,1202400.0
2012-02-13 13:00:00,12.54,12.6,12.54,12.55,1869500.0,6.9558,6.9891,6.9558,6.9613,1869500.0
2012-02-13 13:30:00,12.55,12.61,12.55,12.59,1619200.0,6.9613,6.9946,6.9613,6.9835,1619200.0
2012-02-13 14:00:00,12.58,12.59,12.56,12.57,999200.0,6.978,6.9835,6.9669,6.9724,999200.0
2012-02-13 14:30:00,12.57,12.6,12.56,12.58,1417300.0,6.9724,6.9891,6.9669,6.978,1417300.0
2012-02-13 15:00:00,12.58,12.59,12.56,12.57,1426800.0,6.978,6.9835,6.9669,6.9724,1426800.0
2012-02-13 15:30:00,12.56,12.57,12.53,12.54,3718000.0,6.9669,6.9724,6.9503,6.9558,3718000.0
2012-02-14 09:30:00,12.46,12.53,12.44,12.47,2957900.0,6.9114,6.9503,6.9003,6.917,2957900.0
2012-02-14 10:00:00,12.47,12.55,12.42,12.54,3211600.0,6.917,6.9613,6.8892,6.9558,3211600.0
2012-02-14 10:30:00,12.55,12.58,12.48,12.5,2325700.0,6.9613,6.978,6.9225,6.9336,2325700.0
2012-02-14 11:00:00,12.51,12.55,12.5,12.54,1695100.0,6.9392,6.9613,6.9336,6.9558,1695100.0
2012-02-14 11:30:00,12.54,12.56,12.49,12.49,1520900.0,6.9558,6.9669,6.9281,6.9281,1520900.0
2012-02-14 12:00:00,12.49,12.52,12.46,12.46,1346400.0,6.9281,6.9447,6.9114,6.9114,1346400.0
2012-02-14 12:30:00,12.47,12.47,12.44,12.44,1074700.0,6.917,6.917,6.9003,6.9003,1074700.0
2012-02-14 13:00:00,12.45,12.47,12.42,12.45,3591200.0,6.9059,6.917,6.8892,6.9059,3591200.0
2012-02-14 13:30:00,12.45,12.49,12.44,12.47,1980000.0,6.9059,6.9281,6.9003,6.917,1980000.0
2012-02-14 14:00:00,12.48,12.49,12.43,12.43,1752600.0,6.9225,6.9281,6.8948,6.8948,1752600.0
2012-02-14 14:30:00,12.43,12.44,12.36,12.38,2795200.0,6.8948,6.9003,6.856,6.8671,2795200.0
2012-02-14 15:00:00,12.38,12.4,12.34,12.34,4081800.0,6.8671,6.8781,6.8449,6.8449,4081800.0
2012-02-14 15:30:00,12.34,12.5,12.34,12.48,8719700.0,6.8449,6.9336,6.8449,6.9225,8719700.0
2012-02-15 09:30:00,12.47,12.5,12.37,12.47,5149200.0,6.917,6.9336,6.8615,6.917,5149200.0
2012-02-15 10:00:00,12.47,12.48,12.43,12.46,2625600.0,6.917,6.9225,6.8948,6.9114,2625600.0
2012-02-15 10:30:00,12.46,12.57,12.44,12.48,4156000.0,6.9114,6.9724,6.9003,6.9225,4156000.0
2012-02-15 11:00:00,12.48,12.52,12.47,12.5,1299100.0,6.9225,6.9447,6.917,6.9336,1299100.0
2012-02-15 11:30:00,12.49,12.54,12.48,12.53,1503000.0,6.9281,6.9558,6.9225,6.9503,1503000.0
2012-02-15 12:00:00,12.53,12.54,12.5,12.51,1539900.0,6.9503,6.9558,6.9336,6.9392,1539900.0
2012-02-15 12:30:00,12.51,12.51,12.37,12.4,4089600.0,6.9392,6.9392,6.8615,6.8781,4089600.0
2012-02-15 13:00:00,12.41,12.46,12.38,12.45,2131800.0,6.8837,6.9114,6.8671,6.9059,2131800.0
2012-02-15 13:30:00,12.45,12.46,12.4,12.45,1649200.0,6.9059,6.9114,6.8781,6.9059,1649200.0
2012-02-15 14:00:00,12.45,12.46,12.4,12.44,1908100.0,6.9059,6.9114,6.8781,6.9003,1908100.0
2012-02-15 14:30:00,12.44,12.45,12.37,12.38,1791000.0,6.9003,6.9059,6.8615,6.8671,1791000.0
2012-02-15 15:00:00,12.38,12.41,12.37,12.38,2513700.0,6.8671,6.8837,6.8615,6.8671,2513700.0
2012-02-15 15:30:00,12.39,12.4,12.33,12.37,6338300.0,6.8726,6.8781,6.8393,6.8615,6338300.0
2012-02-16 09:30:00,12.38,12.52,12.38,12.47,5653300.0,6.8671,6.9447,6.8671,6.917,5653300.0
2012-02-16 10:00:00,12.47,12.55,12.45,12.54,3879400.0,6.917,6.9613,6.9059,6.9558,3879400.0
2012-02-16 10:30:00,12.54,12.59,12.52,12.54,3146700.0,6.9558,6.9835,6.9447,6.9558,3146700.0
2012-02-16 11:00:00,12.55,12.62,12.54,12.61,4479900.0,6.9613,7.0002,6.9558,6.9946,4479900.0
2012-02-16 11:30:00,12.62,12.73,12.58,12.71,3332000.0,7.0002,7.0612,6.978,7.0501,3332000.0
2012-02-16 12:00:00,12.72,12.75,12.68,12.69,4795800.0,7.0556,7.0723,7.0335,7.039,4795800.0
2012-02-16 12:30:00,12.69,12.71,12.66,12.68,2859700.0,7.039,7.0501,7.0224,7.0335,2859700.0
2012-02-16 13:00:00,12.68,12.74,12.68,12.74,2429100.0,7.0335,7.0667,7.0335,7.0667,2429100.0
2012-02-16 13:30:00,12.74,12.77,12.73,12.75,2993000.0,7.0667,7.0834,7.0612,7.0723,2993000.0
2012-02-16 14:00:00,12.75,12.76,12.73,12.73,1810000.0,7.0723,7.0778,7.0612,7.0612,1810000.0
2012-02-16 14:30:00,12.73,12.77,12.71,12.74,3724800.0,7.0612,7.0834,7.0501,7.0667,3724800.0
2012-02-16 15:00:00,12.74,12.75,12.71,12.74,2408300.0,7.0667,7.0723,7.0501,7.0667,2408300.0
2012-02-16 15:30:00,12.74,12.76,12.72,12.75,5529400.0,7.0667,7.0778,7.0556,7.0723,5529400.0
2012-02-17 09:30:00,12.84,12.86,12.75,12.78,8267300.0,7.1222,7.1333,7.0723,7.0889,8267300.0
2012-02-17 10:00:00,12.78,12.82,12.75,12.8,2670300.0,7.0889,7.1111,7.0723,7.1,2670300.0
2012-02-17 10:30:00,12.79,12.81,12.76,12.81,2647600.0,7.0945,7.1056,7.0778,7.1056,2647600.0
2012-02-17 11:00:00,12.81,12.81,12.73,12.76,2190200.0,7.1056,7.1056,7.0612,7.0778,2190200.0
2012-02-17 11:30:00,12.76,12.78,12.73,12.75,1217100.0,7.0778,7.0889,7.0612,7.0723,1217100.0
2012-02-17 12:00:00,12.76,12.77,12.73,12.74,1878500.0,7.0778,7.0834,7.0612,7.0667,1878500.0
2012-02-17 12:30:00,12.74,12.75,12.71,12.74,1166600.0,7.0667,7.0723,7.0501,7.0667,1166600.0
2012-02-17 13:00:00,12.74,12.75,12.71,12.73,1012800.0,7.0667,7.0723,7.0501,7.0612,1012800.0
2012-02-17 13:30:00,12.73,12.75,12.72,12.75,996300.0,7.0612,7.0723,7.0556,7.0723,996300.0
2012-02-17 14:00:00,12.75,12.75,12.74,12.75,512400.0,7.0723,7.0723,7.0667,7.0723,512400.0
2012-02-17 14:30:00,12.75,12.78,12.74,12.76,1629300.0,7.0723,7.0889,7.0667,7.0778,1629300.0
2012-02-17 15:00:00,12.77,12.78,12.76,12.78,824500.0,7.0834,7.0889,7.0778,7.0889,824500.0
2012-02-17 15:30:00,12.78,12.78,12.74,12.74,4020400.0,7.0889,7.0889,7.0667,7.0667,4020400.0
2012-02-21 09:30:00,12.74,12.76,12.59,12.6,4002200.0,7.0667,7.0778,6.9835,6.9891,4002200.0
2012-02-21 10:00:00,12.6,12.7,12.6,12.68,2808400.0,6.9891,7.0446,6.9891,7.0335,2808400.0
2012-02-21 10:30:00,12.68,12.73,12.67,12.71,2176000.0,7.0335,7.0612,7.0279,7.0501,2176000.0
2012-02-21 11:00:00,12.71,12.72,12.67,12.69,1786600.0,7.0501,7.0556,7.0279,7.039,1786600.0
2012-02-21 11:30:00,12.69,12.69,12.63,12.66,4148400.0,7.039,7.039,7.0057,7.0224,4148400.0
2012-02-21 12:00:00,12.66,12.7,12.63,12.65,2058400.0,7.0224,7.0446,7.0057,7.0168,2058400.0
2012-02-21 12:30:00,12.65,12.65,12.6,12.6,1650300.0,7.0168,7.0168,6.9891,6.9891,1650300.0
2012-02-21 13:00:00,12.6,12.65,12.59,12.64,2235200.0,6.9891,7.0168,6.9835,7.0113,2235200.0
2012-02-21 13:30:00,12.65,12.65,12.59,12.6,1841700.0,7.0168,7.0168,6.9835,6.9891,1841700.0
2012-02-21 14:00:00,12.6,12.6,12.55,12.56,1797500.0,6.9891,6.9891,6.9613,6.9669,1797500.0
2012-02-21 14:30:00,12.57,12.57,12.46,12.49,4123400.0,6.9724,6.9724,6.9114,6.9281,4123400.0
2012-02-21 15:00:00,12.48,12.53,12.48,12.51,2175400.0,6.9225,6.9503,6.9225,6.9392,2175400.0
2012-02-21 15:30:00,12.5,12.55,12.49,12.53,5440700.0,6.9336,6.9613,6.9281,6.9503,5440700.0
2012-02-22 09:30:00,12.49,12.51,12.38,12.4,4535000.0,6.9281,6.9392,6.8671,6.8781,4535000.0
2012-02-22 10:00:00,12.4,12.41,12.34,12.37,4364500.0,6.8781,6.8837,6.8449,6.8615,4364500.0
2012-02-22 10:30:00,12.38,12.38,12.29,12.31,5463600.0,6.8671,6.8671,6.8171,6.8282,5463600.0
2012-02-22 11:00:00,12.32,12.32,12.22,12.27,5356100.0,6.8338,6.8338,6.7783,6.806,5356100.0
2012-02-22 11:30:00,12.27,12.29,12.25,12.28,2335400.0,6.806,6.8171,6.7949,6.8116,2335400.0
2012-02-22 12:00:00,12.28,12.33,12.26,12.32,1757600.0,6.8116,6.8393,6.8005,6.8338,1757600.0
2012-02-22 12:30:00,12.32,12.33,12.3,12.31,1417700.0,6.8338,6.8393,6.8227,6.8282,1417700.0
2012-02-22 13:00:00,12.32,12.34,12.31,12.32,1732600.0,6.8338,6.8449,6.8282,6.8338,1732600.0
2012-02-22 13:30:00,12.32,12.32,12.26,12.27,1999300.0,6.8338,6.8338,6.8005,6.806,1999300.0
2012-02-22 14:00:00,12.28,12.29,12.25,12.29,1569200.0,6.8116,6.8171,6.7949,6.8171,1569200.0
2012-02-22 14:30:00,12.29,12.29,12.23,12.27,2457000.0,6.8171,6.8171,6.7838,6.806,2457000.0
2012-02-22 15:00:00,12.27,12.3,12.26,12.29,1739700.0,6.806,6.8227,6.8005,6.8171,1739700.0
2012-02-22 15:30:00,12.3,12.32,12.26,12.28,5409000.0,6.8227,6.8338,6.8005,6.8116,5409000.0
2012-02-23 09:30:00,12.27,12.32,12.16,12.25,5801000.0,6.806,6.8338,6.745,6.7949,5801000.0
2012-02-23 10:00:00,12.25,12.3,12.22,12.25,3024200.0,6.7949,6.8227,6.7783,6.7949,3024200.0
2012-02-23 10:30:00,12.25,12.37,12.24,12.35,2441800.0,6.7949,6.8615,6.7894,6.8504,2441800.0
2012-02-23 11:00:00,12.36,12.43,12.34,12.4,2978900.0,6.856,6.8948,6.8449,6.8781,2978900.0
2012-02-23 11:30:00,12.4,12.42,12.39,12.4,2163700.0,6.8781,6.8892,6.8726,6.8781,2163700.0
2012-02-23 12:00:00,12.4,12.42,12.39,12.4,1636600.0,6.8781,6.8892,6.8726,6.8781,1636600.0
2012-02-23 12:30:00,12.4,12.4,12.35,12.35,841500.0,6.8781,6.8781,6.8504,6.8504,841500.0
2012-02-23 13:00:00,12.36,12.36,12.3,12.32,1798300.0,6.856,6.856,6.8227,6.8338,1798300.0
2012-02-23 13:30:00,12.33,12.34,12.29,12.32,2074900.0,6.8393,6.8449,6.8171,6.8338,2074900.0
2012-02-23 14:00:00,12.31,12.36,12.3,12.35,2318200.0,6.8282,6.856,6.8227,6.8504,2318200.0
2012-02-23 14:30:00,12.36,12.38,12.34,12.36,1640100.0,6.856,6.8671,6.8449,6.856,1640100.0
2012-02-23 15:00:00,12.37,12.43,12.35,12.41,2769800.0,6.8615,6.8948,6.8504,6.8837,2769800.0
2012-02-23 15:30:00,12.41,12.44,12.38,12.4,4903700.0,6.8837,6.9003,6.8671,6.8781,4903700.0
2012-02-24 09:30:00,12.43,12.46,12.34,12.39,3364000.0,6.8948,6.9114,6.8449,6.8726,3364000.0
2012-02-24 10:00:00,12.39,12.42,12.3,12.3,2818400.0,6.8726,6.8892,6.8227,6.8227,2818400.0
2012-02-24 10:30:00,12.3,12.33,12.26,12.28,2363700.0,6.8227,6.8393,6.8005,6.8116,2363700.0
2012-02-24 11:00:00,12.27,12.35,12.27,12.33,2796700.0,6.806,6.8504,6.806,6.8393,2796700.0
2012-02-24 11:30:00,12.33,12.33,12.31,12.32,1221700.0,6.8393,6.8393,6.8282,6.8338,1221700.0
2012-02-24 12:00:00,12.31,12.4,12.31,12.37,2591400.0,6.8282,6.8781,6.8282,6.8615,2591400.0
2012-02-24 12:30:00,12.38,12.38,12.34,12.34,1431400.0,6.8671,6.8671,6.8449,6.8449,1431400.0
2012-02-24 13:00:00,12.35,12.35,12.32,12.32,1245900.0,6.8504,6.8504,6.8338,6.8338,1245900.0
2012-02-24 13:30:00,12.32,12.33,12.26,12.27,2250700.0,6.8338,6.8393,6.8005,6.806,2250700.0
2012-02-24 14:00:00,12.28,12.29,12.25,12.26,1379300.0,6.8116,6.8171,6.7949,6.8005,1379300.0
2012-02-24 14:30:00,12.26,12.27,12.22,12.24,2196800.0,6.8005,6.806,6.7783,6.7894,2196800.0
2012-02-24 15:00:00,12.24,12.25,12.2,12.2,1818500.0,6.7894,6.7949,6.7672,6.7672,1818500.0
2012-02-24 15:30:00,12.21,12.23,12.19,12.22,4234300.0,6.7728,6.7838,6.7617,6.7783,4234300.0
2012-02-27 09:30:00,12.13,12.15,11.99,12.09,7588700.0,6.7284,6.7395,6.6507,6.7062,7588700.0
2012-02-27 10:00:00,12.08,12.18,12.07,12.14,3300100.0,6.7006,6.7561,6.6951,6.7339,3300100.0
2012-02-27 10:30:00,12.13,12.27,12.13,12.18,3764900.0,6.7284,6.806,6.7284,6.7561,3764900.0
2012-02-27 11:00:00,12.18,12.3,12.17,12.28,2635100.0,6.7561,6.8227,6.7506,6.8116,2635100.0
2012-02-27 11:30:00,12.28,12.29,12.24,12.27,2826700.0,6.8116,6.8171,6.7894,6.806,2826700.0
2012-02-27 12:00:00,12.28,12.3,12.26,12.28,2167800.0,6.8116,6.8227,6.8005,6.8116,2167800.0
2012-02-27 12:30:00,12.28,12.35,12.26,12.35,1895500.0,6.8116,6.8504,6.8005,6.8504,1895500.0
2012-02-27 13:00:00,12.34,12.35,12.28,12.29,2073000.0,6.8449,6.8504,6.8116,6.8171,2073000.0
2012-02-27 13:30:00,12.28,12.31,12.27,12.27,1245100.0,6.8116,6.8282,6.806,6.806,1245100.0
2012-02-27 14:00:00,12.27,12.32,12.27,12.3,873400.0,6.806,6.8338,6.806,6.8227,873400.0
2012-02-27 14:30:00,12.3,12.32,12.29,12.31,1081300.0,6.8227,6.8338,6.8171,6.8282,1081300.0
2012-02-27 15:00:00,12.32,12.36,12.3,12.32,2927600.0,6.8338,6.856,6.8227,6.8338,2927600.0
2012-02-27 15:30:00,12.32,12.35,12.3,12.3,4685500.0,6.8338,6.8504,6.8227,6.8227,4685500.0
2012-02-28 09:30:00,12.33,12.35,12.26,12.29,2728600.0,6.8393,6.8504,6.8005,6.8171,2728600.0
2012-02-28 10:00:00,12.29,12.33,12.22,12.28,2522900.0,6.8171,6.8393,6.7783,6.8116,2522900.0
2012-02-28 10:30:00,12.28,12.31,12.24,12.26,1981000.0,6.8116,6.8282,6.7894,6.8005,1981000.0
2012-02-28 11:00:00,12.26,12.26,12.24,12.24,1095000.0,6.8005,6.8005,6.7894,6.7894,1095000.0
2012-02-28 11:30:00,12.25,12.25,12.21,12.23,1760600.0,6.7949,6.7949,6.7728,6.7838,1760600.0
2012-02-28 12:00:00,12.23,12.25,12.22,12.24,2657700.0,6.7838,6.7949,6.7783,6.7894,2657700.0
2012-02-28 12:30:00,12.24,12.27,12.24,12.25,1580800.0,6.7894,6.806,6.7894,6.7949,1580800.0
2012-02-28 13:00:00,12.25,12.26,12.23,12.25,812000.0,6.7949,6.8005,6.7838,6.7949,812000.0
2012-02-28 13:30:00,12.24,12.25,12.2,12.21,2559700.0,6.7894,6.7949,6.7672,6.7728,2559700.0
2012-02-28 14:00:00,12.2,12.24,12.2,12.21,1320400.0,6.7672,6.7894,6.7672,6.7728,1320400.0
2012-02-28 14:30:00,12.22,12.25,12.21,12.25,1462000.0,6.7783,6.7949,6.7728,6.7949,1462000.0
2012-02-28 15:00:00,12.25,12.26,12.21,12.24,2774500.0,6.7949,6.8005,6.7728,6.7894,2774500.0
2012-02-28 15:30:00,12.24,12.26,12.23,12.26,2864600.0,6.7894,6.8005,6.7838,6.8005,2864600.0
2012-02-29 09:30:00,12.28,12.55,12.25,12.49,8853300.0,6.8116,6.9613,6.7949,6.9281,8853300.0
2012-02-29 10:00:00,12.49,12.53,12.37,12.49,6448200.0,6.9281,6.9503,6.8615,6.9281,6448200.0
2012-02-29 10:30:00,12.48,12.49,12.27,12.4,6756800.0,6.9225,6.9281,6.806,6.8781,6756800.0
2012-02-29 11:00:00,12.4,12.42,12.35,12.37,4792100.0,6.8781,6.8892,6.8504,6.8615,4792100.0
2012-02-29 11:30:00,12.37,12.44,12.35,12.38,4370600.0,6.8615,6.9003,6.8504,6.8671,4370600.0
2012-02-29 12:00:00,12.38,12.47,12.36,12.45,2694100.0,6.8671,6.917,6.856,6.9059,2694100.0
2012-02-29 12:30:00,12.45,12.46,12.42,12.44,2287900.0,6.9059,6.9114,6.8892,6.9003,2287900.0
2012-02-29 13:00:00,12.43,12.49,12.41,12.45,3131200.0,6.8948,6.9281,6.8837,6.9059,3131200.0
2012-02-29 13:30:00,12.45,12.49,12.44,12.49,2692800.0,6.9059,6.9281,6.9003,6.9281,2692800.0
2012-02-29 14:00:00,12.49,12.5,12.45,12.49,2126400.0,6.9281,6.9336,6.9059,6.9281,2126400.0
2012-02-29 14:30:00,12.49,12.5,12.44,12.45,2493700.0,6.9281,6.9336,6.9003,6.9059,2493700.0
2012-02-29 15:00:00,12.45,12.45,12.36,12.37,3174300.0,6.9059,6.9059,6.856,6.8615,3174300.0
2012-02-29 15:30:00,12.38,12.39,12.31,12.37,7456100.0,6.8671,6.8726,6.8282,6.8615,7456100.0
2012-03-01 09:30:00,12.49,12.71,12.45,12.7,15671600.0,6.9281,7.0501,6.9059,7.0446,15671600.0
2012-03-01 10:00:00,12.7,12.73,12.6,12.68,7823600.0,7.0446,7.0612,6.9891,7.0335,7823600.0
2012-03-01 10:30:00,12.68,12.69,12.51,12.57,5688300.0,7.0335,7.039,6.9392,6.9724,5688300.0
2012-03-01 11:00:00,12.57,12.68,12.53,12.68,4396700.0,6.9724,7.0335,6.9503,7.0335,4396700.0
2012-03-01 11:30:00,12.68,12.71,12.66,12.69,4101300.0,7.0335,7.0501,7.0224,7.039,4101300.0
2012-03-01 12:00:00,12.69,12.72,12.68,12.72,2400600.0,7.039,7.0556,7.0335,7.0556,2400600.0
2012-03-01 12:30:00,12.71,12.74,12.7,12.73,3239000.0,7.0501,7.0667,7.0446,7.0612,3239000.0
2012-03-01 13:00:00,12.73,12.76,12.72,12.75,3329100.0,7.0612,7.0778,7.0556,7.0723,3329100.0
2012-03-01 13:30:00,12.74,12.77,12.72,12.73,2740500.0,7.0667,7.0834,7.0556,7.0612,2740500.0
2012-03-01 14:00:00,12.74,12.75,12.7,12.72,1837900.0,7.0667,7.0723,7.0446,7.0556,1837900.0
2012-03-01 14:30:00,12.72,12.74,12.68,12.71,2962000.0,7.0556,7.0667,7.0335,7.0501,2962000.0
2012-03-01 15:00:00,12.71,12.71,12.57,12.63,4964500.0,7.0501,7.0501,6.9724,7.0057,4964500.0
2012-03-01 15:30:00,12.64,12.68,12.6,12.67,6920300.0,7.0113,7.0335,6.9891,7.0279,6920300.0
2012-03-02 09:30:00,12.74,12.75,12.68,12.7,5360100.0,7.0667,7.0723,7.0335,7.0446,5360100.0
2012-03-02 10:00:00,12.7,12.88,12.7,12.87,7118800.0,7.0446,7.1444,7.0446,7.1388,7118800.0
2012-03-02 10:30:00,12.86,12.94,12.85,12.91,6128800.0,7.1333,7.1777,7.1278,7.161,6128800.0
2012-03-02 11:00:00,12.92,12.92,12.87,12.89,3498900.0,7.1666,7.1666,7.1388,7.1499,3498900.0
2012-03-02 11:30:00,12.9,12.9,12.78,12.82,3831700.0,7.1555,7.1555,7.0889,7.1111,3831700.0
2012-03-02 12:00:00,12.82,12.82,12.74,12.75,2665000.0,7.1111,7.1111,7.0667,7.0723,2665000.0
2012-03-02 12:30:00,12.75,12.81,12.75,12.76,2270300.0,7.0723,7.1056,7.0723,7.0778,2270300.0
2012-03-02 13:00:00,12.76,12.77,12.68,12.74,2769200.0,7.0778,7.0834,7.0335,7.0667,2769200.0
2012-03-02 13:30:00,12.73,12.76,12.72,12.74,1372700.0,7.0612,7.0778,7.0556,7.0667,1372700.0
2012-03-02 14:00:00,12.75,12.77,12.74,12.75,2077500.0,7.0723,7.0834,7.0667,7.0723,2077500.0
2012-03-02 14:30:00,12.75,12.76,12.73,12.75,1030300.0,7.0723,7.0778,7.0612,7.0723,1030300.0
2012-03-02 15:00:00,12.76,12.77,12.71,12.74,3854900.0,7.0778,7.0834,7.0501,7.0667,3854900.0
2012-03-02 15:30:00,12.74,12.78,12.7,12.72,5075000.0,7.0667,7.0889,7.0446,7.0556,5075000.0
2012-03-05 09:30:00,12.67,12.68,12.55,12.59,3695300.0,7.0279,7.0335,6.9613,6.9835,3695300.0
2012-03-05 10:00:00,12.6,12.64,12.47,12.5,4397200.0,6.9891,7.0113,6.917,6.9336,4397200.0
2012-03-05 10:30:00,12.49,12.53,12.48,12.49,2068200.0,6.9281,6.9503,6.9225,6.9281,2068200.0
2012-03-05 11:00:00,12.49,12.53,12.45,12.51,2747400.0,6.9281,6.9503,6.9059,6.9392,2747400.0
2012-03-05 11:30:00,12.51,12.51,12.47,12.47,1351300.0,6.9392,6.9392,6.917,6.917,1351300.0
2012-03-05 12:00:00,12.47,12.49,12.46,12.47,1350600.0,6.917,6.9281,6.9114,6.917,1350600.0
2012-03-05 12:30:00,12.48,12.48,12.46,12.48,761500.0,6.9225,6.9225,6.9114,6.9225,761500.0
2012-03-05 13:00:00,12.48,12.49,12.46,12.47,897100.0,6.9225,6.9281,6.9114,6.917,897100.0
2012-03-05 13:30:00,12.47,12.48,12.41,12.42,2190100.0,6.917,6.9225,6.8837,6.8892,2190100.0
2012-03-05 14:00:00,12.41,12.46,12.41,12.46,1444000.0,6.8837,6.9114,6.8837,6.9114,1444000.0
2012-03-05 14:30:00,12.46,12.47,12.42,12.47,1312200.0,6.9114,6.917,6.8892,6.917,1312200.0
2012-03-05 15:00:00,12.46,12.48,12.45,12.47,1318300.0,6.9114,6.9225,6.9059,6.917,1318300.0
2012-03-05 15:30:00,12.47,12.48,12.44,12.46,3438000.0,6.917,6.9225,6.9003,6.9114,3438000.0
2012-03-06 09:30:00,12.23,12.25,12.05,12.06,9691100.0,6.7838,6.7949,6.684,6.6896,9691100.0
2012-03-06 10:00:00,12.06,12.11,12.03,12.08,5717600.0,6.6896,6.7173,6.6729,6.7006,5717600.0
2012-03-06 10:30:00,12.09,12.1,12.04,12.07,3811400.0,6.7062,6.7117,6.6785,6.6951,3811400.0
2012-03-06 11:00:00,12.07,12.13,12.06,12.1,5536100.0,6.6951,6.7284,6.6896,6.7117,5536100.0
2012-03-06 11:30:00,12.09,12.1,12.05,12.07,5040100.0,6.7062,6.7117,6.684,6.6951,5040100.0
2012-03-06 12:00:00,12.07,12.11,12.05,12.09,3144800.0,6.6951,6.7173,6.684,6.7062,3144800.0
2012-03-06 12:30:00,12.08,12.14,12.08,12.1,1940100.0,6.7006,6.7339,6.7006,6.7117,1940100.0
2012-03-06 13:00:00,12.1,12.11,12.05,12.07,2250100.0,6.7117,6.7173,6.684,6.6951,2250100.0
2012-03-06 13:30:00,12.08,12.1,12.05,12.05,1990600.0,6.7006,6.7117,6.684,6.684,1990600.0
2012-03-06 14:00:00,12.05,12.1,12.04,12.04,2466100.0,6.684,6.7117,6.6785,6.6785,2466100.0
2012-03-06 14:30:00,12.04,12.05,12.01,12.01,2257300.0,6.6785,6.684,6.6618,6.6618,2257300.0
2012-03-06 15:00:00,12.02,12.05,12.01,12.03,2816100.0,6.6674,6.684,6.6618,6.6729,2816100.0
2012-03-06 15:30:00,12.03,12.09,12.0,12.08,6985600.0,6.6729,6.7062,6.6563,6.7006,6985600.0
2012-03-07 09:30:00,12.21,12.24,12.15,12.18,3972800.0,6.7728,6.7894,6.7395,6.7561,3972800.0
2012-03-07 10:00:00,12.17,12.23,12.16,12.18,2674500.0,6.7506,6.7838,6.745,6.7561,2674500.0
2012-03-07 10:30:00,12.19,12.2,12.16,12.2,2471400.0,6.7617,6.7672,6.745,6.7672,2471400.0
2012-03-07 11:00:00,12.2,12.26,12.19,12.25,1756400.0,6.7672,6.8005,6.7617,6.7949,1756400.0
2012-03-07 11:30:00,12.24,12.25,12.22,12.23,1568600.0,6.7894,6.7949,6.7783,6.7838,1568600.0
2012-03-07 12:00:00,12.22,12.25,12.22,12.25,1509500.0,6.7783,6.7949,6.7783,6.7949,1509500.0
2012-03-07 12:30:00,12.25,12.26,12.24,12.26,732600.0,6.7949,6.8005,6.7894,6.8005,732600.0
2012-03-07 13:00:00,12.25,12.26,12.23,12.25,821000.0,6.7949,6.8005,6.7838,6.7949,821000.0
2012-03-07 13:30:00,12.25,12.25,12.2,12.21,1442900.0,6.7949,6.7949,6.7672,6.7728,1442900.0
2012-03-07 14:00:00,12.21,12.26,12.21,12.26,1732700.0,6.7728,6.8005,6.7728,6.8005,1732700.0
2012-03-07 14:30:00,12.25,12.3,12.23,12.27,2231400.0,6.7949,6.8227,6.7838,6.806,2231400.0
2012-03-07 15:00:00,12.27,12.3,12.26,12.27,1844900.0,6.806,6.8227,6.8005,6.806,1844900.0
2012-03-07 15:30:00,12.27,12.29,12.23,12.25,3986400.0,6.806,6.8171,6.7838,6.7949,3986400.0
2012-03-08 09:30:00,12.41,12.45,12.38,12.41,4386100.0,6.8837,6.9059,6.8671,6.8837,4386100.0
2012-03-08 10:00:00,12.41,12.41,12.32,12.37,3882100.0,6.8837,6.8837,6.8338,6.8615,3882100.0
2012-03-08 10:30:00,12.36,12.44,12.36,12.43,3778500.0,6.856,6.9003,6.856,6.8948,3778500.0
2012-03-08 11:00:00,12.43,12.5,12.43,12.47,3940500.0,6.8948,6.9336,6.8948,6.917,3940500.0
2012-03-08 11:30:00,12.47,12.5,12.47,12.49,1822300.0,6.917,6.9336,6.917,6.9281,1822300.0
2012-03-08 12:00:00,12.48,12.55,12.48,12.53,2726900.0,6.9225,6.9613,6.9225,6.9503,2726900.0
2012-03-08 12:30:00,12.53,12.54,12.51,12.51,1457100.0,6.9503,6.9558,6.9392,6.9392,1457100.0
2012-03-08 13:00:00,12.51,12.53,12.51,12.53,838200.0,6.9392,6.9503,6.9392,6.9503,838200.0
2012-03-08 13:30:00,12.52,12.53,12.47,12.48,2020400.0,6.9447,6.9503,6.917,6.9225,2020400.0
2012-03-08 14:00:00,12.47,12.48,12.42,12.42,1992900.0,6.917,6.9225,6.8892,6.8892,1992900.0
2012-03-08 14:30:00,12.43,12.48,12.42,12.46,1886500.0,6.8948,6.9225,6.8892,6.9114,1886500.0
2012-03-08 15:00:00,12.46,12.5,12.46,12.48,1637600.0,6.9114,6.9336,6.9114,6.9225,1637600.0
2012-03-08 15:30:00,12.48,12.49,12.46,12.47,5126400.0,6.9225,6.9281,6.9114,6.917,5126400.0
2012-03-09 09:30:00,12.53,12.6,12.48,12.55,3665900.0,6.9503,6.9891,6.9225,6.9613,3665900.0
2012-03-09 10:00:00,12.54,12.69,12.54,12.68,4822400.0,6.9558,7.039,6.9558,7.0335,4822400.0
2012-03-09 10:30:00,12.68,12.73,12.65,12.67,4492600.0,7.0335,7.0612,7.0168,7.0279,4492600.0
2012-03-09 11:00:00,12.66,12.68,12.59,12.59,2525600.0,7.0224,7.0335,6.9835,6.9835,2525600.0
2012-03-09 11:30:00,12.59,12.61,12.56,12.59,2158400.0,6.9835,6.9946,6.9669,6.9835,2158400.0
2012-03-09 12:00:00,12.58,12.59,12.56,12.57,824000.0,6.978,6.9835,6.9669,6.9724,824000.0
2012-03-09 12:30:00,12.58,12.58,12.54,12.54,1340800.0,6.978,6.978,6.9558,6.9558,1340800.0
2012-03-09 13:00:00,12.54,12.6,12.54,12.59,1542000.0,6.9558,6.9891,6.9558,6.9835,1542000.0
2012-03-09 13:30:00,12.59,12.64,12.59,12.64,1974600.0,6.9835,7.0113,6.9835,7.0113,1974600.0
2012-03-09 14:00:00,12.64,12.66,12.63,12.63,1824200.0,7.0113,7.0224,7.0057,7.0057,1824200.0
2012-03-09 14:30:00,12.63,12.65,12.56,12.58,2676400.0,7.0057,7.0168,6.9669,6.978,2676400.0
2012-03-09 15:00:00,12.59,12.63,12.58,12.61,1741300.0,6.9835,7.0057,6.978,6.9946,1741300.0
2012-03-09 15:30:00,12.6,12.61,12.54,12.59,4697900.0,6.9891,6.9946,6.9558,6.9835,4697900.0
2012-03-12 09:30:00,12.57,12.59,12.42,12.53,4714800.0,6.9724,6.9835,6.8892,6.9503,4714800.0
2012-03-12 10:00:00,12.53,12.53,12.42,12.43,3442700.0,6.9503,6.9503,6.8892,6.8948,3442700.0
2012-03-12 10:30:00,12.44,12.47,12.39,12.44,2641300.0,6.9003,6.917,6.8726,6.9003,2641300.0
2012-03-12 11:00:00,12.44,12.44,12.4,12.43,2074100.0,6.9003,6.9003,6.8781,6.8948,2074100.0
2012-03-12 11:30:00,12.43,12.45,12.41,12.43,1193700.0,6.8948,6.9059,6.8837,6.8948,1193700.0
2012-03-12 12:00:00,12.43,12.45,12.41,12.44,1511400.0,6.8948,6.9059,6.8837,6.9003,1511400.0
2012-03-12 12:30:00,12.44,12.45,12.42,12.43,1271800.0,6.9003,6.9059,6.8892,6.8948,1271800.0
2012-03-12 13:00:00,12.42,12.43,12.41,12.42,755700.0,6.8892,6.8948,6.8837,6.8892,755700.0
2012-03-12 13:30:00,12.42,12.45,12.41,12.43,1794300.0,6.8892,6.9059,6.8837,6.8948,1794300.0
2012-03-12 14:00:00,12.44,12.45,12.42,12.45,2020700.0,6.9003,6.9059,6.8892,6.9059,2020700.0
2012-03-12 14:30:00,12.44,12.45,12.42,12.43,1079200.0,6.9003,6.9059,6.8892,6.8948,1079200.0
2012-03-12 15:00:00,12.43,12.44,12.4,12.4,2211300.0,6.8948,6.9003,6.8781,6.8781,2211300.0
2012-03-12 15:30:00,12.4,12.43,12.37,12.42,3996800.0,6.8781,6.8948,6.8615,6.8892,3996800.0
2012-03-13 09:30:00,12.48,12.55,12.4,12.43,4628100.0,6.9225,6.9613,6.8781,6.8948,4628100.0
2012-03-13 10:00:00,12.44,12.51,12.43,12.5,3047400.0,6.9003,6.9392,6.8948,6.9336,3047400.0
2012-03-13 10:30:00,12.51,12.59,12.51,12.56,3667300.0,6.9392,6.9835,6.9392,6.9669,3667300.0
2012-03-13 11:00:00,12.57,12.58,12.55,12.55,2303300.0,6.9724,6.978,6.9613,6.9613,2303300.0
2012-03-13 11:30:00,12.56,12.6,12.55,12.57,2118500.0,6.9669,6.9891,6.9613,6.9724,2118500.0
2012-03-13 12:00:00,12.58,12.59,12.52,12.53,1979100.0,6.978,6.9835,6.9447,6.9503,1979100.0
2012-03-13 12:30:00,12.53,12.56,12.5,12.55,2403600.0,6.9503,6.9669,6.9336,6.9613,2403600.0
2012-03-13 13:00:00,12.56,12.57,12.54,12.55,1588100.0,6.9669,6.9724,6.9558,6.9613,1588100.0
2012-03-13 13:30:00,12.55,12.56,12.54,12.54,1431200.0,6.9613,6.9669,6.9558,6.9558,1431200.0
2012-03-13 14:00:00,12.54,12.58,12.53,12.55,1816900.0,6.9558,6.978,6.9503,6.9613,1816900.0
2012-03-13 14:30:00,12.55,12.57,12.53,12.57,2200400.0,6.9613,6.9724,6.9503,6.9724,2200400.0
2012-03-13 15:00:00,12.57,12.7,12.56,12.66,5199200.0,6.9724,7.0446,6.9669,7.0224,5199200.0
2012-03-13 15:30:00,12.67,12.72,12.66,12.69,7938400.0,7.0279,7.0556,7.0224,7.039,7938400.0
2012-03-14 09:30:00,12.63,12.88,12.63,12.87,6848600.0,7.0057,7.1444,7.0057,7.1388,6848600.0
2012-03-14 10:00:00,12.87,12.9,12.83,12.87,5149600.0,7.1388,7.1555,7.1167,7.1388,5149600.0
2012-03-14 10:30:00,12.86,12.9,12.77,12.77,5730600.0,7.1333,7.1555,7.0834,7.0834,5730600.0
2012-03-14 11:00:00,12.77,12.83,12.75,12.83,2796100.0,7.0834,7.1167,7.0723,7.1167,2796100.0
2012-03-14 11:30:00,12.83,12.84,12.82,12.84,1726500.0,7.1167,7.1222,7.1111,7.1222,1726500.0
2012-03-14 12:00:00,12.84,12.85,12.8,12.83,1570500.0,7.1222,7.1278,7.1,7.1167,1570500.0
2012-03-14 12:30:00,12.82,12.84,12.82,12.84,1253400.0,7.1111,7.1222,7.1111,7.1222,1253400.0
2012-03-14 13:00:00,12.84,12.9,12.84,12.89,2589100.0,7.1222,7.1555,7.1222,7.1499,2589100.0
2012-03-14 13:30:00,12.9,12.9,12.81,12.81,3069400.0,7.1555,7.1555,7.1056,7.1056,3069400.0
2012-03-14 14:00:00,12.82,12.82,12.7,12.79,4650600.0,7.1111,7.1111,7.0446,7.0945,4650600.0
2012-03-14 14:30:00,12.78,12.83,12.76,12.79,2191500.0,7.0889,7.1167,7.0778,7.0945,2191500.0
2012-03-14 15:00:00,12.79,12.86,12.78,12.86,2900000.0,7.0945,7.1333,7.0889,7.1333,2900000.0
2012-03-14 15:30:00,12.86,12.89,12.84,12.87,4931300.0,7.1333,7.1499,7.1222,7.1388,4931300.0
2012-03-15 09:30:00,12.9,13.0,12.9,12.99,8199000.0,7.1555,7.211,7.1555,7.2054,8199000.0
2012-03-15 10:00:00,12.99,13.04,12.95,12.96,8394300.0,7.2054,7.2331,7.1832,7.1888,8394300.0
2012-03-15 10:30:00,12.97,13.02,12.9,12.92,4548700.0,7.1943,7.2221,7.1555,7.1666,4548700.0
2012-03-15 11:00:00,12.92,12.96,12.92,12.94,4024800.0,7.1666,7.1888,7.1666,7.1777,4024800.0
2012-03-15 11:30:00,12.94,12.99,12.94,12.97,3117800.0,7.1777,7.2054,7.1777,7.1943,3117800.0
2012-03-15 12:00:00,12.97,13.0,12.96,13.0,1689500.0,7.1943,7.211,7.1888,7.211,1689500.0
2012-03-15 12:30:00,13.0,13.01,12.95,12.95,2963400.0,7.211,7.2165,7.1832,7.1832,2963400.0
2012-03-15 13:00:00,12.96,12.99,12.94,12.95,3298200.0,7.1888,7.2054,7.1777,7.1832,3298200.0
2012-03-15 13:30:00,12.95,12.97,12.93,12.94,3087100.0,7.1832,7.1943,7.1721,7.1777,3087100.0
2012-03-15 14:00:00,12.94,12.96,12.91,12.95,2117500.0,7.1777,7.1888,7.161,7.1832,2117500.0
2012-03-15 14:30:00,12.94,12.95,12.92,12.93,1747000.0,7.1777,7.1832,7.1666,7.1721,1747000.0
2012-03-15 15:00:00,12.93,12.93,12.84,12.89,3546200.0,7.1721,7.1721,7.1222,7.1499,3546200.0
2012-03-15 15:30:00,12.89,12.9,12.83,12.89,5645200.0,7.1499,7.1555,7.1167,7.1499,5645200.0
2012-03-16 09:30:00,12.86,12.9,12.64,12.71,12096300.0,7.1333,7.1555,7.0113,7.0501,12096300.0
2012-03-16 10:00:00,12.7,12.73,12.66,12.68,5300300.0,7.0446,7.0612,7.0224,7.0335,5300300.0
2012-03-16 10:30:00,12.68,12.77,12.65,12.76,4479800.0,7.0335,7.0834,7.0168,7.0778,4479800.0
2012-03-16 11:00:00,12.75,12.8,12.68,12.7,3952800.0,7.0723,7.1,7.0335,7.0446,3952800.0
2012-03-16 11:30:00,12.7,12.74,12.67,12.73,2696400.0,7.0446,7.0667,7.0279,7.0612,2696400.0
2012-03-16 12:00:00,12.74,12.74,12.71,12.73,1037400.0,7.0667,7.0667,7.0501,7.0612,1037400.0
2012-03-16 12:30:00,12.73,12.74,12.71,12.72,837300.0,7.0612,7.0667,7.0501,7.0556,837300.0
2012-03-16 13:00:00,12.71,12.72,12.7,12.71,849800.0,7.0501,7.0556,7.0446,7.0501,849800.0
2012-03-16 13:30:00,12.7,12.71,12.7,12.71,818700.0,7.0446,7.0501,7.0446,7.0501,818700.0
2012-03-16 14:00:00,12.71,12.74,12.68,12.68,2450600.0,7.0501,7.0667,7.0335,7.0335,2450600.0
2012-03-16 14:30:00,12.69,12.7,12.66,12.67,2065000.0,7.039,7.0446,7.0224,7.0279,2065000.0
2012-03-16 15:00:00,12.67,12.67,12.6,12.63,4344900.0,7.0279,7.0279,6.9891,7.0057,4344900.0
2012-03-16 15:30:00,12.63,12.64,12.52,12.52,18043500.0,7.0057,7.0113,6.9447,6.9447,18043500.0
2012-03-19 09:30:00,12.52,12.66,12.5,12.62,6999500.0,6.9447,7.0224,6.9336,7.0002,6999500.0
2012-03-19 10:00:00,12.61,12.63,12.48,12.54,7747600.0,6.9946,7.0057,6.9225,6.9558,7747600.0
2012-03-19 10:30:00,12.54,12.6,12.52,12.57,2371900.0,6.9558,6.9891,6.9447,6.9724,2371900.0
2012-03-19 11:00:00,12.57,12.57,12.51,12.53,2223800.0,6.9724,6.9724,6.9392,6.9503,2223800.0
2012-03-19 11:30:00,12.52,12.59,12.52,12.59,3025900.0,6.9447,6.9835,6.9447,6.9835,3025900.0
2012-03-19 12:00:00,12.58,12.6,12.57,12.57,1917300.0,6.978,6.9891,6.9724,6.9724,1917300.0
2012-03-19 12:30:00,12.57,12.62,12.57,12.62,2354600.0,6.9724,7.0002,6.9724,7.0002,2354600.0
2012-03-19 13:00:00,12.62,12.67,12.61,12.66,2062500.0,7.0002,7.0279,6.9946,7.0224,2062500.0
2012-03-19 13:30:00,12.66,12.68,12.64,12.65,1831700.0,7.0224,7.0335,7.0113,7.0168,1831700.0
2012-03-19 14:00:00,12.65,12.66,12.64,12.64,860800.0,7.0168,7.0224,7.0113,7.0113,860800.0
2012-03-19 14:30:00,12.65,12.67,12.63,12.66,1835700.0,7.0168,7.0279,7.0057,7.0224,1835700.0
2012-03-19 15:00:00,12.66,12.67,12.62,12.63,2177600.0,7.0224,7.0279,7.0002,7.0057,2177600.0
2012-03-19 15:30:00,12.63,12.68,12.61,12.63,4417400.0,7.0057,7.0335,6.9946,7.0057,4417400.0
2012-03-20 09:30:00,12.48,12.48,12.39,12.44,6631100.0,6.9225,6.9225,6.8726,6.9003,6631100.0
2012-03-20 10:00:00,12.44,12.45,12.41,12.45,3853000.0,6.9003,6.9059,6.8837,6.9059,3853000.0
2012-03-20 10:30:00,12.45,12.54,12.44,12.52,5188300.0,6.9059,6.9558,6.9003,6.9447,5188300.0
2012-03-20 11:00:00,12.51,12.59,12.51,12.56,4408000.0,6.9392,6.9835,6.9392,6.9669,4408000.0
2012-03-20 11:30:00,12.56,12.57,12.46,12.51,2792100.0,6.9669,6.9724,6.9114,6.9392,2792100.0
2012-03-20 12:00:00,12.5,12.56,12.5,12.54,1708400.0,6.9336,6.9669,6.9336,6.9558,1708400.0
2012-03-20 12:30:00,12.55,12.55,12.5,12.53,1968000.0,6.9613,6.9613,6.9336,6.9503,1968000.0
2012-03-20 13:00:00,12.53,12.57,12.52,12.56,812600.0,6.9503,6.9724,6.9447,6.9669,812600.0
2012-03-20 13:30:00,12.55,12.56,12.53,12.55,1538300.0,6.9613,6.9669,6.9503,6.9613,1538300.0
2012-03-20 14:00:00,12.56,12.61,12.55,12.57,2172600.0,6.9669,6.9946,6.9613,6.9724,2172600.0
2012-03-20 14:30:00,12.57,12.58,12.56,12.56,867500.0,6.9724,6.978,6.9669,6.9669,867500.0
2012-03-20 15:00:00,12.56,12.58,12.54,12.54,1920800.0,6.9669,6.978,6.9558,6.9558,1920800.0
2012-03-20 15:30:00,12.54,12.57,12.53,12.55,4788700.0,6.9558,6.9724,6.9503,6.9613,4788700.0
2012-03-21 09:30:00,12.59,12.67,12.56,12.61,4072200.0,6.9835,7.0279,6.9669,6.9946,4072200.0
2012-03-21 10:00:00,12.61,12.63,12.54,12.61,2496100.0,6.9946,7.0057,6.9558,6.9946,2496100.0
2012-03-21 10:30:00,12.62,12.64,12.56,12.58,2312000.0,7.0002,7.0113,6.9669,6.978,2312000.0
2012-03-21 11:00:00,12.58,12.64,12.56,12.62,3133400.0,6.978,7.0113,6.9669,7.0002,3133400.0
2012-03-21 11:30:00,12.62,12.63,12.59,12.6,1334100.0,7.0002,7.0057,6.9835,6.9891,1334100.0
2012-03-21 12:00:00,12.6,12.61,12.58,12.6,1422500.0,6.9891,6.9946,6.978,6.9891,1422500.0
2012-03-21 12:30:00,12.6,12.62,12.59,12.62,620800.0,6.9891,7.0002,6.9835,7.0002,620800.0
2012-03-21 13:00:00,12.62,12.62,12.6,12.61,857800.0,7.0002,7.0002,6.9891,6.9946,857800.0
2012-03-21 13:30:00,12.61,12.61,12.58,12.59,1072800.0,6.9946,6.9946,6.978,6.9835,1072800.0
2012-03-21 14:00:00,12.6,12.61,12.59,12.61,1361600.0,6.9891,6.9946,6.9835,6.9946,1361600.0
2012-03-21 14:30:00,12.61,12.62,12.58,12.59,1124100.0,6.9946,7.0002,6.978,6.9835,1124100.0
2012-03-21 15:00:00,12.6,12.62,12.58,12.6,1817300.0,6.9891,7.0002,6.978,6.9891,1817300.0
2012-03-21 15:30:00,12.59,12.6,12.57,12.58,4286500.0,6.9835,6.9891,6.9724,6.978,4286500.0
2012-03-22 09:30:00,12.48,12.54,12.44,12.46,4677100.0,6.9225,6.9558,6.9003,6.9114,4677100.0
2012-03-22 10:00:00,12.46,12.48,12.4,12.43,3239900.0,6.9114,6.9225,6.8781,6.8948,3239900.0
2012-03-22 10:30:00,12.44,12.45,12.37,12.4,3239600.0,6.9003,6.9059,6.8615,6.8781,3239600.0
2012-03-22 11:00:00,12.4,12.47,12.37,12.47,1898700.0,6.8781,6.917,6.8615,6.917,1898700.0
2012-03-22 11:30:00,12.47,12.47,12.38,12.38,4123200.0,6.917,6.917,6.8671,6.8671,4123200.0
2012-03-22 12:00:00,12.38,12.41,12.36,12.37,2601200.0,6.8671,6.8837,6.856,6.8615,2601200.0
2012-03-22 12:30:00,12.37,12.38,12.35,12.37,2270400.0,6.8615,6.8671,6.8504,6.8615,2270400.0
2012-03-22 13:00:00,12.37,12.38,12.34,12.35,2176500.0,6.8615,6.8671,6.8449,6.8504,2176500.0
2012-03-22 13:30:00,12.35,12.35,12.28,12.29,4066300.0,6.8504,6.8504,6.8116,6.8171,4066300.0
2012-03-22 14:00:00,12.29,12.33,12.28,12.32,2229900.0,6.8171,6.8393,6.8116,6.8338,2229900.0
2012-03-22 14:30:00,12.31,12.33,12.29,12.3,2504800.0,6.8282,6.8393,6.8171,6.8227,2504800.0
2012-03-22 15:00:00,12.3,12.3,12.24,12.24,5585100.0,6.8227,6.8227,6.7894,6.7894,5585100.0
2012-03-22 15:30:00,12.25,12.35,12.24,12.32,9453600.0,6.7949,6.8504,6.7894,6.8338,9453600.0
2012-03-23 09:30:00,12.31,12.34,12.26,12.3,2902800.0,6.8282,6.8449,6.8005,6.8227,2902800.0
2012-03-23 10:00:00,12.3,12.3,12.18,12.25,5894700.0,6.8227,6.8227,6.7561,6.7949,5894700.0
2012-03-23 10:30:00,12.24,12.31,12.24,12.29,3880200.0,6.7894,6.8282,6.7894,6.8171,3880200.0
2012-03-23 11:00:00,12.29,12.29,12.25,12.28,1905200.0,6.8171,6.8171,6.7949,6.8116,1905200.0
2012-03-23 11:30:00,12.28,12.32,12.26,12.31,2100700.0,6.8116,6.8338,6.8005,6.8282,2100700.0
2012-03-23 12:00:00,12.32,12.34,12.26,12.27,2403800.0,6.8338,6.8449,6.8005,6.806,2403800.0
2012-03-23 12:30:00,12.27,12.31,12.25,12.3,1670700.0,6.806,6.8282,6.7949,6.8227,1670700.0
2012-03-23 13:00:00,12.3,12.35,12.29,12.34,3838600.0,6.8227,6.8504,6.8171,6.8449,3838600.0
2012-03-23 13:30:00,12.35,12.35,12.33,12.34,1743200.0,6.8504,6.8504,6.8393,6.8449,1743200.0
2012-03-23 14:00:00,12.33,12.35,12.32,12.34,1379500.0,6.8393,6.8504,6.8338,6.8449,1379500.0
2012-03-23 14:30:00,12.35,12.36,12.32,12.34,1871200.0,6.8504,6.856,6.8338,6.8449,1871200.0
2012-03-23 15:00:00,12.34,12.36,12.34,12.36,1263100.0,6.8449,6.856,6.8449,6.856,1263100.0
2012-03-23 15:30:00,12.35,12.37,12.3,12.33,5251400.0,6.8504,6.8615,6.8227,6.8393,5251400.0
2012-03-26 09:30:00,12.46,12.5,12.41,12.46,4466400.0,6.9114,6.9336,6.8837,6.9114,4466400.0
2012-03-26 10:00:00,12.45,12.47,12.4,12.44,2053200.0,6.9059,6.917,6.8781,6.9003,2053200.0
2012-03-26 10:30:00,12.44,12.46,12.41,12.43,1133700.0,6.9003,6.9114,6.8837,6.8948,1133700.0
2012-03-26 11:00:00,12.43,12.43,12.39,12.41,2165700.0,6.8948,6.8948,6.8726,6.8837,2165700.0
2012-03-26 11:30:00,12.42,12.43,12.4,12.41,1153400.0,6.8892,6.8948,6.8781,6.8837,1153400.0
2012-03-26 12:00:00,12.4,12.43,12.4,12.42,1096700.0,6.8781,6.8948,6.8781,6.8892,1096700.0
2012-03-26 12:30:00,12.43,12.45,12.42,12.45,1070900.0,6.8948,6.9059,6.8892,6.9059,1070900.0
2012-03-26 13:00:00,12.44,12.45,12.44,12.45,663000.0,6.9003,6.9059,6.9003,6.9059,663000.0
2012-03-26 13:30:00,12.45,12.47,12.44,12.46,886400.0,6.9059,6.917,6.9003,6.9114,886400.0
2012-03-26 14:00:00,12.47,12.49,12.46,12.49,1300900.0,6.917,6.9281,6.9114,6.9281,1300900.0
2012-03-26 14:30:00,12.49,12.49,12.43,12.48,3154700.0,6.9281,6.9281,6.8948,6.9225,3154700.0
2012-03-26 15:00:00,12.48,12.49,12.46,12.48,2143600.0,6.9225,6.9281,6.9114,6.9225,2143600.0
2012-03-26 15:30:00,12.47,12.5,12.47,12.49,3936600.0,6.917,6.9336,6.917,6.9281,3936600.0
2012-03-27 09:30:00,12.5,12.61,12.5,12.55,5981200.0,6.9336,6.9946,6.9336,6.9613,5981200.0
2012-03-27 10:00:00,12.56,12.57,12.51,12.54,3021900.0,6.9669,6.9724,6.9392,6.9558,3021900.0
2012-03-27 10:30:00,12.54,12.56,12.48,12.49,2350500.0,6.9558,6.9669,6.9225,6.9281,2350500.0
2012-03-27 11:00:00,12.5,12.52,12.47,12.47,1522200.0,6.9336,6.9447,6.917,6.917,1522200.0
2012-03-27 11:30:00,12.48,12.5,12.46,12.5,1375700.0,6.9225,6.9336,6.9114,6.9336,1375700.0
2012-03-27 12:00:00,12.5,12.54,12.49,12.54,1155000.0,6.9336,6.9558,6.9281,6.9558,1155000.0
2012-03-27 12:30:00,12.54,12.55,12.52,12.55,1167300.0,6.9558,6.9613,6.9447,6.9613,1167300.0
2012-03-27 13:00:00,12.54,12.55,12.49,12.49,1625900.0,6.9558,6.9613,6.9281,6.9281,1625900.0
2012-03-27 13:30:00,12.49,12.5,12.45,12.46,1211000.0,6.9281,6.9336,6.9059,6.9114,1211000.0
2012-03-27 14:00:00,12.46,12.47,12.42,12.43,1685800.0,6.9114,6.917,6.8892,6.8948,1685800.0
2012-03-27 14:30:00,12.44,12.44,12.4,12.42,1979900.0,6.9003,6.9003,6.8781,6.8892,1979900.0
2012-03-27 15:00:00,12.42,12.42,12.32,12.34,4675600.0,6.8892,6.8892,6.8338,6.8449,4675600.0
2012-03-27 15:30:00,12.34,12.36,12.3,12.32,5351300.0,6.8449,6.856,6.8227,6.8338,5351300.0
2012-03-28 09:30:00,12.35,12.36,12.25,12.25,5501300.0,6.8504,6.856,6.7949,6.7949,5501300.0
2012-03-28 10:00:00,12.26,12.3,12.23,12.26,5343300.0,6.8005,6.8227,6.7838,6.8005,5343300.0
2012-03-28 10:30:00,12.27,12.27,12.23,12.27,2771800.0,6.806,6.806,6.7838,6.806,2771800.0
2012-03-28 11:00:00,12.27,12.29,12.23,12.25,2384600.0,6.806,6.8171,6.7838,6.7949,2384600.0
2012-03-28 11:30:00,12.26,12.27,12.2,12.2,3280900.0,6.8005,6.806,6.7672,6.7672,3280900.0
2012-03-28 12:00:00,12.2,12.23,12.18,12.22,2918200.0,6.7672,6.7838,6.7561,6.7783,2918200.0
2012-03-28 12:30:00,12.23,12.24,12.2,12.23,1398600.0,6.7838,6.7894,6.7672,6.7838,1398600.0
2012-03-28 13:00:00,12.22,12.23,12.2,12.21,1649700.0,6.7783,6.7838,6.7672,6.7728,1649700.0
2012-03-28 13:30:00,12.21,12.25,12.2,12.25,2361900.0,6.7728,6.7949,6.7672,6.7949,2361900.0
2012-03-28 14:00:00,12.24,12.26,12.2,12.23,2698300.0,6.7894,6.8005,6.7672,6.7838,2698300.0
2012-03-28 14:30:00,12.23,12.28,12.22,12.28,2012400.0,6.7838,6.8116,6.7783,6.8116,2012400.0
2012-03-28 15:00:00,12.27,12.3,12.26,12.3,2255000.0,6.806,6.8227,6.8005,6.8227,2255000.0
2012-03-28 15:30:00,12.3,12.34,12.27,12.31,4197800.0,6.8227,6.8449,6.806,6.8282,4197800.0
2012-03-29 09:30:00,12.33,12.38,12.26,12.3,7170000.0,6.8667,6.8945,6.8277,6.85,7170000.0
2012-03-29 10:00:00,12.3,12.36,12.29,12.31,4870700.0,6.85,6.8834,6.8444,6.8555,4870700.0
2012-03-29 10:30:00,12.3,12.36,12.29,12.36,2647900.0,6.85,6.8834,6.8444,6.8834,2647900.0
2012-03-29 11:00:00,12.36,12.39,12.33,12.34,4021300.0,6.8834,6.9001,6.8667,6.8722,4021300.0
2012-03-29 11:30:00,12.34,12.34,12.29,12.33,3334400.0,6.8722,6.8722,6.8444,6.8667,3334400.0
2012-03-29 12:00:00,12.32,12.35,12.31,12.33,1760800.0,6.8611,6.8778,6.8555,6.8667,1760800.0
2012-03-29 12:30:00,12.33,12.35,12.31,12.34,1720600.0,6.8667,6.8778,6.8555,6.8722,1720600.0
2012-03-29 13:00:00,12.34,12.35,12.32,12.35,1728200.0,6.8722,6.8778,6.8611,6.8778,1728200.0
2012-03-29 13:30:00,12.35,12.36,12.32,12.34,1957700.0,6.8778,6.8834,6.8611,6.8722,1957700.0
2012-03-29 14:00:00,12.34,12.38,12.33,12.36,2447700.0,6.8722,6.8945,6.8667,6.8834,2447700.0
2012-03-29 14:30:00,12.37,12.45,12.35,12.43,3112700.0,6.8889,6.9335,6.8778,6.9224,3112700.0
2012-03-29 15:00:00,12.42,12.49,12.39,12.46,3169400.0,6.9168,6.9558,6.9001,6.9391,3169400.0
2012-03-29 15:30:00,12.46,12.52,12.45,12.49,6536400.0,6.9391,6.9725,6.9335,6.9558,6536400.0
2012-03-30 09:30:00,12.55,12.58,12.43,12.45,5364800.0,6.9892,7.0059,6.9224,6.9335,5364800.0
2012-03-30 10:00:00,12.46,12.49,12.41,12.45,3263700.0,6.9391,6.9558,6.9112,6.9335,3263700.0
2012-03-30 10:30:00,12.45,12.46,12.4,12.44,3293100.0,6.9335,6.9391,6.9057,6.9279,3293100.0
2012-03-30 11:00:00,12.44,12.46,12.43,12.45,3444200.0,6.9279,6.9391,6.9224,6.9335,3444200.0
2012-03-30 11:30:00,12.45,12.45,12.43,12.45,1378600.0,6.9335,6.9335,6.9224,6.9335,1378600.0
2012-03-30 12:00:00,12.44,12.45,12.44,12.45,1218700.0,6.9279,6.9335,6.9279,6.9335,1218700.0
2012-03-30 12:30:00,12.45,12.46,12.44,12.45,1717400.0,6.9335,6.9391,6.9279,6.9335,1717400.0
2012-03-30 13:00:00,12.45,12.46,12.43,12.46,1282600.0,6.9335,6.9391,6.9224,6.9391,1282600.0
2012-03-30 13:30:00,12.46,12.49,12.45,12.49,1471300.0,6.9391,6.9558,6.9335,6.9558,1471300.0
2012-03-30 14:00:00,12.48,12.54,12.48,12.51,1900900.0,6.9502,6.9836,6.9502,6.9669,1900900.0
2012-03-30 14:30:00,12.52,12.52,12.49,12.49,1575400.0,6.9725,6.9725,6.9558,6.9558,1575400.0
2012-03-30 15:00:00,12.49,12.5,12.46,12.46,1422900.0,6.9558,6.9613,6.9391,6.9391,1422900.0
2012-03-30 15:30:00,12.47,12.5,12.44,12.47,5180300.0,6.9446,6.9613,6.9279,6.9446,5180300.0
2012-04-02 09:30:00,12.5,12.6,12.48,12.52,5065600.0,6.9613,7.017,6.9502,6.9725,5065600.0
2012-04-02 10:00:00,12.52,12.57,12.48,12.5,3697900.0,6.9725,7.0003,6.9502,6.9613,3697900.0
2012-04-02 10:30:00,12.51,12.51,12.44,12.49,3696200.0,6.9669,6.9669,6.9279,6.9558,3696200.0
2012-04-02 11:00:00,12.49,12.56,12.48,12.55,3301300.0,6.9558,6.9948,6.9502,6.9892,3301300.0
2012-04-02 11:30:00,12.55,12.6,12.54,12.59,3553300.0,6.9892,7.017,6.9836,7.0115,3553300.0
2012-04-02 12:00:00,12.58,12.61,12.56,12.58,3765900.0,7.0059,7.0226,6.9948,7.0059,3765900.0
2012-04-02 12:30:00,12.58,12.6,12.57,12.6,2903900.0,7.0059,7.017,7.0003,7.017,2903900.0
2012-04-02 13:00:00,12.6,12.6,12.57,12.58,828100.0,7.017,7.017,7.0003,7.0059,828100.0
2012-04-02 13:30:00,12.59,12.64,12.58,12.63,3013100.0,7.0115,7.0393,7.0059,7.0337,3013100.0
2012-04-02 14:00:00,12.63,12.64,12.61,12.62,1564700.0,7.0337,7.0393,7.0226,7.0282,1564700.0
2012-04-02 14:30:00,12.63,12.64,12.62,12.63,1417600.0,7.0337,7.0393,7.0282,7.0337,1417600.0
2012-04-02 15:00:00,12.64,12.65,12.61,12.63,2326800.0,7.0393,7.0449,7.0226,7.0337,2326800.0
2012-04-02 15:30:00,12.63,12.65,12.59,12.63,6084700.0,7.0337,7.0449,7.0115,7.0337,6084700.0
2012-04-03 09:30:00,12.71,12.95,12.59,12.91,18842700.0,7.0783,7.212,7.0115,7.1897,18842700.0
2012-04-03 10:00:00,12.91,12.93,12.75,12.87,16071100.0,7.1897,7.2008,7.1006,7.1674,16071100.0
2012-04-03 10:30:00,12.87,12.88,12.56,12.69,14381200.0,7.1674,7.173,6.9948,7.0672,14381200.0
2012-04-03 11:00:00,12.69,12.7,12.61,12.62,4727900.0,7.0672,7.0727,7.0226,7.0282,4727900.0
2012-04-03 11:30:00,12.63,12.7,12.62,12.67,3209400.0,7.0337,7.0727,7.0282,7.056,3209400.0
2012-04-03 12:00:00,12.66,12.69,12.63,12.63,2581400.0,7.0505,7.0672,7.0337,7.0337,2581400.0
2012-04-03 12:30:00,12.63,12.66,12.62,12.63,2078300.0,7.0337,7.0505,7.0282,7.0337,2078300.0
2012-04-03 13:00:00,12.63,12.64,12.53,12.56,4419700.0,7.0337,7.0393,6.9781,6.9948,4419700.0
2012-04-03 13:30:00,12.56,12.58,12.54,12.55,2411500.0,6.9948,7.0059,6.9836,6.9892,2411500.0
2012-04-03 14:00:00,12.56,12.6,12.46,12.59,6601500.0,6.9948,7.017,6.9391,7.0115,6601500.0
2012-04-03 14:30:00,12.58,12.62,12.54,12.59,3780000.0,7.0059,7.0282,6.9836,7.0115,3780000.0
2012-04-03 15:00:00,12.59,12.65,12.55,12.57,3819200.0,7.0115,7.0449,6.9892,7.0003,3819200.0
2012-04-03 15:30:00,12.57,12.64,12.56,12.64,5504300.0,7.0003,7.0393,6.9948,7.0393,5504300.0
2012-04-04 09:30:00,12.47,12.52,12.4,12.45,6582800.0,6.9446,6.9725,6.9057,6.9335,6582800.0
2012-04-04 10:00:00,12.45,12.48,12.4,12.42,4484000.0,6.9335,6.9502,6.9057,6.9168,4484000.0
2012-04-04 10:30:00,12.42,12.44,12.36,12.37,4783600.0,6.9168,6.9279,6.8834,6.8889,4783600.0
2012-04-04 11:00:00,12.36,12.44,12.36,12.4,2520500.0,6.8834,6.9279,6.8834,6.9057,2520500.0
2012-04-04 11:30:00,12.4,12.45,12.4,12.4,1963200.0,6.9057,6.9335,6.9057,6.9057,1963200.0
2012-04-04 12:00:00,12.41,12.42,12.38,12.4,1940600.0,6.9112,6.9168,6.8945,6.9057,1940600.0
2012-04-04 12:30:00,12.4,12.4,12.36,12.38,1870400.0,6.9057,6.9057,6.8834,6.8945,1870400.0
2012-04-04 13:00:00,12.38,12.39,12.35,12.35,2581800.0,6.8945,6.9001,6.8778,6.8778,2581800.0
2012-04-04 13:30:00,12.35,12.41,12.32,12.4,2108200.0,6.8778,6.9112,6.8611,6.9057,2108200.0
2012-04-04 14:00:00,12.4,12.44,12.38,12.44,3016000.0,6.9057,6.9279,6.8945,6.9279,3016000.0
2012-04-04 14:30:00,12.44,12.5,12.43,12.45,4035700.0,6.9279,6.9613,6.9224,6.9335,4035700.0
2012-04-04 15:00:00,12.45,12.47,12.41,12.44,2573500.0,6.9335,6.9446,6.9112,6.9279,2573500.0
2012-04-04 15:30:00,12.44,12.51,12.43,12.5,8938700.0,6.9279,6.9669,6.9224,6.9613,8938700.0
2012-04-05 09:30:00,12.38,12.54,12.38,12.47,4333000.0,6.8945,6.9836,6.8945,6.9446,4333000.0
2012-04-05 10:00:00,12.46,12.58,12.46,12.53,3695500.0,6.9391,7.0059,6.9391,6.9781,3695500.0
2012-04-05 10:30:00,12.54,12.54,12.49,12.52,1674700.0,6.9836,6.9836,6.9558,6.9725,1674700.0
2012-04-05 11:00:00,12.51,12.53,12.5,12.52,2453700.0,6.9669,6.9781,6.9613,6.9725,2453700.0
2012-04-05 11:30:00,12.51,12.52,12.48,12.5,2180400.0,6.9669,6.9725,6.9502,6.9613,2180400.0
2012-04-05 12:00:00,12.49,12.5,12.44,12.45,2349600.0,6.9558,6.9613,6.9279,6.9335,2349600.0
2012-04-05 12:30:00,12.46,12.46,12.43,12.44,2369900.0,6.9391,6.9391,6.9224,6.9279,2369900.0
2012-04-05 13:00:00,12.44,12.45,12.42,12.42,1888900.0,6.9279,6.9335,6.9168,6.9168,1888900.0
2012-04-05 13:30:00,12.43,12.43,12.38,12.42,3683200.0,6.9224,6.9224,6.8945,6.9168,3683200.0
2012-04-05 14:00:00,12.42,12.43,12.4,12.41,1165800.0,6.9168,6.9224,6.9057,6.9112,1165800.0
2012-04-05 14:30:00,12.41,12.42,12.38,12.42,2100500.0,6.9112,6.9168,6.8945,6.9168,2100500.0
2012-04-05 15:00:00,12.42,12.45,12.39,12.45,3691000.0,6.9168,6.9335,6.9001,6.9335,3691000.0
2012-04-05 15:30:00,12.45,12.49,12.44,12.46,4657200.0,6.9335,6.9558,6.9279,6.9391,4657200.0
2012-04-09 09:30:00,12.26,12.29,12.21,12.25,5727900.0,6.8277,6.8444,6.7998,6.8221,5727900.0
2012-04-09 10:00:00,12.25,12.28,12.2,12.2,3294300.0,6.8221,6.8388,6.7943,6.7943,3294300.0
2012-04-09 10:30:00,12.21,12.21,12.18,12.18,2174200.0,6.7998,6.7998,6.7831,6.7831,2174200.0
2012-04-09 11:00:00,12.19,12.19,12.11,12.13,6806800.0,6.7887,6.7887,6.7442,6.7553,6806800.0
2012-04-09 11:30:00,12.13,12.16,12.13,12.16,2522200.0,6.7553,6.772,6.7553,6.772,2522200.0
2012-04-09 12:00:00,12.15,12.23,12.14,12.2,2198100.0,6.7664,6.811,6.7609,6.7943,2198100.0
2012-04-09 12:30:00,12.2,12.23,12.18,12.21,2563400.0,6.7943,6.811,6.7831,6.7998,2563400.0
2012-04-09 13:00:00,12.2,12.22,12.16,12.18,2424500.0,6.7943,6.8054,6.772,6.7831,2424500.0
2012-04-09 13:30:00,12.18,12.22,12.17,12.22,2438100.0,6.7831,6.8054,6.7776,6.8054,2438100.0
2012-04-09 14:00:00,12.22,12.25,12.18,12.22,2203700.0,6.8054,6.8221,6.7831,6.8054,2203700.0
2012-04-09 14:30:00,12.22,12.25,12.21,12.22,1991400.0,6.8054,6.8221,6.7998,6.8054,1991400.0
2012-04-09 15:00:00,12.22,12.24,12.21,12.23,1488700.0,6.8054,6.8166,6.7998,6.811,1488700.0
2012-04-09 15:30:00,12.22,12.24,12.2,12.21,4692700.0,6.8054,6.8166,6.7943,6.7998,4692700.0
2012-04-10 09:30:00,12.19,12.28,12.16,12.22,4087500.0,6.7887,6.8388,6.772,6.8054,4087500.0
2012-04-10 10:00:00,12.22,12.23,12.11,12.15,4261400.0,6.8054,6.811,6.7442,6.7664,4261400.0
2012-04-10 10:30:00,12.15,12.16,12.05,12.06,3603100.0,6.7664,6.772,6.7107,6.7163,3603100.0
2012-04-10 11:00:00,12.05,12.09,11.98,12.0,6340400.0,6.7107,6.733,6.6718,6.6829,6340400.0
2012-04-10 11:30:00,12.0,12.02,11.85,11.94,11770700.0,6.6829,6.694,6.5994,6.6495,11770700.0
2012-04-10 12:00:00,11.93,11.94,11.76,11.79,7223400.0,6.6439,6.6495,6.5492,6.5659,7223400.0
2012-04-10 12:30:00,11.79,11.83,11.76,11.83,4332800.0,6.5659,6.5882,6.5492,6.5882,4332800.0
2012-04-10 13:00:00,11.83,11.85,11.69,11.7,6946800.0,6.5882,6.5994,6.5103,6.5158,6946800.0
2012-04-10 13:30:00,11.71,11.83,11.65,11.81,6884600.0,6.5214,6.5882,6.488,6.5771,6884600.0
2012-04-10 14:00:00,11.8,11.82,11.7,11.75,3222900.0,6.5715,6.5827,6.5158,6.5437,3222900.0
2012-04-10 14:30:00,11.75,11.77,11.69,11.75,3570400.0,6.5437,6.5548,6.5103,6.5437,3570400.0
2012-04-10 15:00:00,11.74,11.77,11.71,11.77,4074700.0,6.5381,6.5548,6.5214,6.5548,4074700.0
2012-04-10 15:30:00,11.76,11.8,11.75,11.78,8049000.0,6.5492,6.5715,6.5437,6.5604,8049000.0
2012-04-11 09:30:00,12.0,12.02,11.88,11.91,7354800.0,6.6829,6.694,6.6161,6.6328,7354800.0
2012-04-11 10:00:00,11.91,12.01,11.9,12.0,2695900.0,6.6328,6.6885,6.6272,6.6829,2695900.0
2012-04-11 10:30:00,12.0,12.01,11.91,11.92,3006700.0,6.6829,6.6885,6.6328,6.6383,3006700.0
2012-04-11 11:00:00,11.91,11.95,11.91,11.95,1939100.0,6.6328,6.655,6.6328,6.655,1939100.0
2012-04-11 11:30:00,11.95,11.98,11.92,11.93,2147900.0,6.655,6.6718,6.6383,6.6439,2147900.0
2012-04-11 12:00:00,11.93,11.96,11.92,11.95,1136800.0,6.6439,6.6606,6.6383,6.655,1136800.0
2012-04-11 12:30:00,11.96,12.0,11.95,11.99,1493100.0,6.6606,6.6829,6.655,6.6773,1493100.0
2012-04-11 13:00:00,11.99,11.99,11.96,11.97,990600.0,6.6773,6.6773,6.6606,6.6662,990600.0
2012-04-11 13:30:00,11.97,11.99,11.94,11.98,1258000.0,6.6662,6.6773,6.6495,6.6718,1258000.0
2012-04-11 14:00:00,11.98,11.99,11.95,11.97,1594300.0,6.6718,6.6773,6.655,6.6662,1594300.0
2012-04-11 14:30:00,11.97,11.98,11.95,11.97,1451200.0,6.6662,6.6718,6.655,6.6662,1451200.0
2012-04-11 15:00:00,11.98,11.99,11.88,11.93,3257600.0,6.6718,6.6773,6.6161,6.6439,3257600.0
2012-04-11 15:30:00,11.93,11.94,11.9,11.91,4116600.0,6.6439,6.6495,6.6272,6.6328,4116600.0
2012-04-12 09:30:00,11.94,11.96,11.86,11.95,3941400.0,6.6495,6.6606,6.6049,6.655,3941400.0
2012-04-12 10:00:00,11.96,12.02,11.95,12.02,3487900.0,6.6606,6.694,6.655,6.694,3487900.0
2012-04-12 10:30:00,12.02,12.08,11.99,12.07,3134200.0,6.694,6.7274,6.6773,6.7219,3134200.0
2012-04-12 11:00:00,12.06,12.13,12.06,12.11,2871600.0,6.7163,6.7553,6.7163,6.7442,2871600.0
2012-04-12 11:30:00,12.12,12.12,12.05,12.06,1785600.0,6.7497,6.7497,6.7107,6.7163,1785600.0
2012-04-12 12:00:00,12.07,12.1,12.05,12.08,1349900.0,6.7219,6.7386,6.7107,6.7274,1349900.0
2012-04-12 12:30:00,12.08,12.1,12.07,12.08,827000.0,6.7274,6.7386,6.7219,6.7274,827000.0
2012-04-12 13:00:00,12.09,12.09,12.07,12.07,623000.0,6.733,6.733,6.7219,6.7219,623000.0
2012-04-12 13:30:00,12.08,12.08,12.03,12.05,1223600.0,6.7274,6.7274,6.6996,6.7107,1223600.0
2012-04-12 14:00:00,12.05,12.08,12.05,12.08,617800.0,6.7107,6.7274,6.7107,6.7274,617800.0
2012-04-12 14:30:00,12.08,12.1,12.07,12.1,710300.0,6.7274,6.7386,6.7219,6.7386,710300.0
2012-04-12 15:00:00,12.1,12.1,12.07,12.08,1195600.0,6.7386,6.7386,6.7219,6.7274,1195600.0
2012-04-12 15:30:00,12.08,12.09,12.05,12.08,3355100.0,6.7274,6.733,6.7107,6.7274,3355100.0
2012-04-13 09:30:00,11.98,11.99,11.85,11.88,4965700.0,6.6718,6.6773,6.5994,6.6161,4965700.0
2012-04-13 10:00:00,11.88,11.92,11.84,11.88,4743600.0,6.6161,6.6383,6.5938,6.6161,4743600.0
2012-04-13 10:30:00,11.88,11.9,11.85,11.9,2733600.0,6.6161,6.6272,6.5994,6.6272,2733600.0
2012-04-13 11:00:00,11.9,11.94,11.89,11.91,3257800.0,6.6272,6.6495,6.6216,6.6328,3257800.0
2012-04-13 11:30:00,11.91,12.0,11.9,11.96,3449000.0,6.6328,6.6829,6.6272,6.6606,3449000.0
2012-04-13 12:00:00,11.95,11.98,11.94,11.97,2235700.0,6.655,6.6718,6.6495,6.6662,2235700.0
2012-04-13 12:30:00,11.96,11.99,11.95,11.96,1671000.0,6.6606,6.6773,6.655,6.6606,1671000.0
2012-04-13 13:00:00,11.96,12.0,11.96,11.98,1541800.0,6.6606,6.6829,6.6606,6.6718,1541800.0
2012-04-13 13:30:00,11.98,12.0,11.95,11.96,1191100.0,6.6718,6.6829,6.655,6.6606,1191100.0
2012-04-13 14:00:00,11.96,11.99,11.95,11.96,1713300.0,6.6606,6.6773,6.655,6.6606,1713300.0
2012-04-13 14:30:00,11.96,11.99,11.95,11.98,1251100.0,6.6606,6.6773,6.655,6.6718,1251100.0
2012-04-13 15:00:00,11.98,12.03,11.98,12.01,1434200.0,6.6718,6.6996,6.6718,6.6885,1434200.0
2012-04-13 15:30:00,12.01,12.01,11.91,11.92,4666600.0,6.6885,6.6885,6.6328,6.6383,4666600.0
2012-04-16 09:30:00,12.01,12.05,11.89,11.92,4400000.0,6.6885,6.7107,6.6216,6.6383,4400000.0
2012-04-16 10:00:00,11.92,11.95,11.83,11.9,3477300.0,6.6383,6.655,6.5882,6.6272,3477300.0
2012-04-16 10:30:00,11.9,11.94,11.87,11.94,1678300.0,6.6272,6.6495,6.6105,6.6495,1678300.0
2012-04-16 11:00:00,11.93,11.97,11.92,11.93,1370200.0,6.6439,6.6662,6.6383,6.6439,1370200.0
2012-04-16 11:30:00,11.94,11.94,11.87,11.88,1884500.0,6.6495,6.6495,6.6105,6.6161,1884500.0
2012-04-16 12:00:00,11.89,11.91,11.85,11.9,1210900.0,6.6216,6.6328,6.5994,6.6272,1210900.0
2012-04-16 12:30:00,11.9,11.93,11.87,11.93,1409800.0,6.6272,6.6439,6.6105,6.6439,1409800.0
2012-04-16 13:00:00,11.93,11.94,11.9,11.91,1915400.0,6.6439,6.6495,6.6272,6.6328,1915400.0
2012-04-16 13:30:00,11.92,11.99,11.9,11.97,2044900.0,6.6383,6.6773,6.6272,6.6662,2044900.0
2012-04-16 14:00:00,11.97,11.98,11.9,11.9,1645200.0,6.6662,6.6718,6.6272,6.6272,1645200.0
2012-04-16 14:30:00,11.91,11.93,11.9,11.92,1763900.0,6.6328,6.6439,6.6272,6.6383,1763900.0
2012-04-16 15:00:00,11.92,11.92,11.86,11.87,2003400.0,6.6383,6.6383,6.6049,6.6105,2003400.0
2012-04-16 15:30:00,11.86,11.91,11.86,11.87,4456300.0,6.6049,6.6328,6.6049,6.6105,4456300.0
2012-04-17 09:30:00,11.98,12.0,11.9,11.95,4449500.0,6.6718,6.6829,6.6272,6.655,4449500.0
2012-04-17 10:00:00,11.96,11.96,11.9,11.94,2260500.0,6.6606,6.6606,6.6272,6.6495,2260500.0
2012-04-17 10:30:00,11.93,11.96,11.92,11.94,3005000.0,6.6439,6.6606,6.6383,6.6495,3005000.0
2012-04-17 11:00:00,11.94,11.96,11.92,11.95,3702900.0,6.6495,6.6606,6.6383,6.655,3702900.0
2012-04-17 11:30:00,11.95,11.95,11.91,11.92,1671700.0,6.655,6.655,6.6328,6.6383,1671700.0
2012-04-17 12:00:00,11.92,11.95,11.91,11.94,1526000.0,6.6383,6.655,6.6328,6.6495,1526000.0
2012-04-17 12:30:00,11.95,11.96,11.93,11.94,948000.0,6.655,6.6606,6.6439,6.6495,948000.0
2012-04-17 13:00:00,11.93,11.95,11.91,11.93,2183100.0,6.6439,6.655,6.6328,6.6439,2183100.0
2012-04-17 13:30:00,11.93,11.93,11.88,11.91,2063800.0,6.6439,6.6439,6.6161,6.6328,2063800.0
2012-04-17 14:00:00,11.92,11.93,11.9,11.92,2215100.0,6.6383,6.6439,6.6272,6.6383,2215100.0
2012-04-17 14:30:00,11.92,11.93,11.9,11.92,1438600.0,6.6383,6.6439,6.6272,6.6383,1438600.0
2012-04-17 15:00:00,11.92,11.92,11.89,11.91,1780000.0,6.6383,6.6383,6.6216,6.6328,1780000.0
2012-04-17 15:30:00,11.9,11.92,11.88,11.9,6328800.0,6.6272,6.6383,6.6161,6.6272,6328800.0
2012-04-18 09:30:00,11.81,11.85,11.76,11.79,4822800.0,6.5771,6.5994,6.5492,6.5659,4822800.0
2012-04-18 10:00:00,11.79,11.8,11.73,11.75,4317800.0,6.5659,6.5715,6.5325,6.5437,4317800.0
2012-04-18 10:30:00,11.75,11.78,11.72,11.76,3448500.0,6.5437,6.5604,6.527,6.5492,3448500.0
2012-04-18 11:00:00,11.76,11.77,11.73,11.76,2024200.0,6.5492,6.5548,6.5325,6.5492,2024200.0
2012-04-18 11:30:00,11.76,11.84,11.74,11.83,2224100.0,6.5492,6.5938,6.5381,6.5882,2224100.0
2012-04-18 12:00:00,11.83,11.83,11.78,11.78,1798000.0,6.5882,6.5882,6.5604,6.5604,1798000.0
2012-04-18 12:30:00,11.79,11.82,11.77,11.81,1539500.0,6.5659,6.5827,6.5548,6.5771,1539500.0
2012-04-18 13:00:00,11.81,11.82,11.81,11.81,411600.0,6.5771,6.5827,6.5771,6.5771,411600.0
2012-04-18 13:30:00,11.81,11.82,11.78,11.8,1284600.0,6.5771,6.5827,6.5604,6.5715,1284600.0
2012-04-18 14:00:00,11.8,11.8,11.76,11.79,1268000.0,6.5715,6.5715,6.5492,6.5659,1268000.0
2012-04-18 14:30:00,11.79,11.79,11.78,11.79,791000.0,6.5659,6.5659,6.5604,6.5659,791000.0
2012-04-18 15:00:00,11.79,11.81,11.77,11.79,2935400.0,6.5659,6.5771,6.5548,6.5659,2935400.0
2012-04-18 15:30:00,11.79,11.81,11.78,11.79,3986400.0,6.5659,6.5771,6.5604,6.5659,3986400.0
2012-04-19 09:30:00,11.81,11.88,11.71,11.83,6131500.0,6.5771,6.6161,6.5214,6.5882,6131500.0
2012-04-19 10:00:00,11.82,11.82,11.67,11.77,5739100.0,6.5827,6.5827,6.4991,6.5548,5739100.0
2012-04-19 10:30:00,11.77,11.86,11.75,11.75,4138700.0,6.5548,6.6049,6.5437,6.5437,4138700.0
2012-04-19 11:00:00,11.76,11.79,11.71,11.74,2915000.0,6.5492,6.5659,6.5214,6.5381,2915000.0
2012-04-19 11:30:00,11.74,11.74,11.7,11.71,1695500.0,6.5381,6.5381,6.5158,6.5214,1695500.0
2012-04-19 12:00:00,11.71,11.72,11.65,11.67,2566400.0,6.5214,6.527,6.488,6.4991,2566400.0
2012-04-19 12:30:00,11.67,11.69,11.65,11.66,1667000.0,6.4991,6.5103,6.488,6.4935,1667000.0
2012-04-19 13:00:00,11.65,11.67,11.61,11.63,2694600.0,6.488,6.4991,6.4657,6.4768,2694600.0
2012-04-19 13:30:00,11.64,11.66,11.62,11.65,1823100.0,6.4824,6.4935,6.4713,6.488,1823100.0
2012-04-19 14:00:00,11.64,11.67,11.61,11.62,3138200.0,6.4824,6.4991,6.4657,6.4713,3138200.0
2012-04-19 14:30:00,11.62,11.64,11.58,11.6,4003000.0,6.4713,6.4824,6.449,6.4601,4003000.0
2012-04-19 15:00:00,11.61,11.67,11.6,11.66,3327300.0,6.4657,6.4991,6.4601,6.4935,3327300.0
2012-04-19 15:30:00,11.66,11.69,11.64,11.65,5600600.0,6.4935,6.5103,6.4824,6.488,5600600.0
2012-04-20 09:30:00,11.71,11.72,11.56,11.61,7340200.0,6.5214,6.527,6.4379,6.4657,7340200.0
2012-04-20 10:00:00,11.62,11.63,11.56,11.59,2562700.0,6.4713,6.4768,6.4379,6.4546,2562700.0
2012-04-20 10:30:00,11.6,11.62,11.58,11.59,2122300.0,6.4601,6.4713,6.449,6.4546,2122300.0
2012-04-20 11:00:00,11.59,11.6,11.57,11.57,2080700.0,6.4546,6.4601,6.4434,6.4434,2080700.0
2012-04-20 11:30:00,11.58,11.62,11.57,11.6,2716400.0,6.449,6.4713,6.4434,6.4601,2716400.0
2012-04-20 12:00:00,11.61,11.64,11.6,11.63,1769700.0,6.4657,6.4824,6.4601,6.4768,1769700.0
2012-04-20 12:30:00,11.63,11.68,11.62,11.68,2130400.0,6.4768,6.5047,6.4713,6.5047,2130400.0
2012-04-20 13:00:00,11.68,11.69,11.64,11.64,1530100.0,6.5047,6.5103,6.4824,6.4824,1530100.0
2012-04-20 13:30:00,11.65,11.65,11.61,11.61,1000800.0,6.488,6.488,6.4657,6.4657,1000800.0
2012-04-20 14:00:00,11.61,11.63,11.58,11.63,1697300.0,6.4657,6.4768,6.449,6.4768,1697300.0
2012-04-20 14:30:00,11.63,11.63,11.55,11.56,1613500.0,6.4768,6.4768,6.4323,6.4379,1613500.0
2012-04-20 15:00:00,11.56,11.57,11.51,11.51,3183900.0,6.4379,6.4434,6.41,6.41,3183900.0
2012-04-20 15:30:00,11.51,11.53,11.39,11.42,14924700.0,6.41,6.4211,6.3432,6.3599,14924700.0
2012-04-23 09:30:00,11.15,11.36,11.15,11.32,6611400.0,6.2095,6.3265,6.2095,6.3042,6611400.0
2012-04-23 10:00:00,11.32,11.35,11.28,11.35,2661500.0,6.3042,6.3209,6.2819,6.3209,2661500.0
2012-04-23 10:30:00,11.35,11.39,11.32,11.37,2691900.0,6.3209,6.3432,6.3042,6.332,2691900.0
2012-04-23 11:00:00,11.38,11.39,11.35,11.38,1604700.0,6.3376,6.3432,6.3209,6.3376,1604700.0
2012-04-23 11:30:00,11.38,11.4,11.36,11.38,1174800.0,6.3376,6.3487,6.3265,6.3376,1174800.0
2012-04-23 12:00:00,11.37,11.38,11.35,11.36,1099100.0,6.332,6.3376,6.3209,6.3265,1099100.0
2012-04-23 12:30:00,11.36,11.36,11.31,11.31,1352800.0,6.3265,6.3265,6.2986,6.2986,1352800.0
2012-04-23 13:00:00,11.32,11.32,11.29,11.32,1414300.0,6.3042,6.3042,6.2875,6.3042,1414300.0
2012-04-23 13:30:00,11.32,11.34,11.3,11.32,1330400.0,6.3042,6.3153,6.2931,6.3042,1330400.0
2012-04-23 14:00:00,11.32,11.37,11.29,11.36,1683100.0,6.3042,6.332,6.2875,6.3265,1683100.0
2012-04-23 14:30:00,11.36,11.39,11.29,11.3,1784800.0,6.3265,6.3432,6.2875,6.2931,1784800.0
2012-04-23 15:00:00,11.29,11.34,11.29,11.33,1621300.0,6.2875,6.3153,6.2875,6.3098,1621300.0
2012-04-23 15:30:00,11.33,11.36,11.31,11.34,3692600.0,6.3098,6.3265,6.2986,6.3153,3692600.0
2012-04-24 09:30:00,11.61,11.61,11.43,11.47,8362400.0,6.4657,6.4657,6.3655,6.3877,8362400.0
2012-04-24 10:00:00,11.47,11.55,11.46,11.51,3688700.0,6.3877,6.4323,6.3822,6.41,3688700.0
2012-04-24 10:30:00,11.52,11.52,11.47,11.52,2301300.0,6.4156,6.4156,6.3877,6.4156,2301300.0
2012-04-24 11:00:00,11.52,11.53,11.47,11.49,3313700.0,6.4156,6.4211,6.3877,6.3989,3313700.0
2012-04-24 11:30:00,11.5,11.53,11.49,11.49,2644100.0,6.4044,6.4211,6.3989,6.3989,2644100.0
2012-04-24 12:00:00,11.49,11.51,11.49,11.49,653500.0,6.3989,6.41,6.3989,6.3989,653500.0
2012-04-24 12:30:00,11.5,11.5,11.45,11.46,1219500.0,6.4044,6.4044,6.3766,6.3822,1219500.0
2012-04-24 13:00:00,11.46,11.46,11.4,11.45,1933100.0,6.3822,6.3822,6.3487,6.3766,1933100.0
2012-04-24 13:30:00,11.44,11.47,11.41,11.41,1496900.0,6.371,6.3877,6.3543,6.3543,1496900.0
2012-04-24 14:00:00,11.42,11.42,11.36,11.4,1698500.0,6.3599,6.3599,6.3265,6.3487,1698500.0
2012-04-24 14:30:00,11.4,11.45,11.39,11.43,1201800.0,6.3487,6.3766,6.3432,6.3655,1201800.0
2012-04-24 15:00:00,11.43,11.44,11.38,11.38,2199100.0,6.3655,6.371,6.3376,6.3376,2199100.0
2012-04-24 15:30:00,11.38,11.42,11.38,11.4,3225100.0,6.3376,6.3599,6.3376,6.3487,3225100.0
2012-04-25 09:30:00,11.5,11.6,11.49,11.58,3850600.0,6.4044,6.4601,6.3989,6.449,3850600.0
2012-04-25 10:00:00,11.58,11.58,11.5,11.51,3824700.0,6.449,6.449,6.4044,6.41,3824700.0
2012-04-25 10:30:00,11.51,11.53,11.45,11.46,2997300.0,6.41,6.4211,6.3766,6.3822,2997300.0
2012-04-25 11:00:00,11.46,11.52,11.43,11.51,2491200.0,6.3822,6.4156,6.3655,6.41,2491200.0
2012-04-25 11:30:00,11.52,11.55,11.5,11.54,1494600.0,6.4156,6.4323,6.4044,6.4267,1494600.0
2012-04-25 12:00:00,11.54,11.58,11.53,11.58,2176200.0,6.4267,6.449,6.4211,6.449,2176200.0
2012-04-25 12:30:00,11.58,11.64,11.55,11.63,2856300.0,6.449,6.4824,6.4323,6.4768,2856300.0
2012-04-25 13:00:00,11.63,11.7,11.63,11.69,3214900.0,6.4768,6.5158,6.4768,6.5103,3214900.0
2012-04-25 13:30:00,11.68,11.71,11.63,11.63,2086600.0,6.5047,6.5214,6.4768,6.4768,2086600.0
2012-04-25 14:00:00,11.63,11.69,11.6,11.68,4071700.0,6.4768,6.5103,6.4601,6.5047,4071700.0
2012-04-25 14:30:00,11.68,11.73,11.63,11.73,2802300.0,6.5047,6.5325,6.4768,6.5325,2802300.0
2012-04-25 15:00:00,11.72,11.75,11.67,11.73,3449100.0,6.527,6.5437,6.4991,6.5325,3449100.0
2012-04-25 15:30:00,11.73,11.75,11.72,11.74,6455800.0,6.5325,6.5437,6.527,6.5381,6455800.0
2012-04-26 09:30:00,11.71,11.81,11.67,11.75,4221800.0,6.5214,6.5771,6.4991,6.5437,4221800.0
2012-04-26 10:00:00,11.75,11.8,11.75,11.77,3699200.0,6.5437,6.5715,6.5437,6.5548,3699200.0
2012-04-26 10:30:00,11.78,11.82,11.75,11.78,3278900.0,6.5604,6.5827,6.5437,6.5604,3278900.0
2012-04-26 11:00:00,11.77,11.78,11.76,11.78,1853600.0,6.5548,6.5604,6.5492,6.5604,1853600.0
2012-04-26 11:30:00,11.78,11.8,11.76,11.79,1738300.0,6.5604,6.5715,6.5492,6.5659,1738300.0
2012-04-26 12:00:00,11.79,11.79,11.77,11.78,1152700.0,6.5659,6.5659,6.5548,6.5604,1152700.0
2012-04-26 12:30:00,11.79,11.79,11.77,11.78,815400.0,6.5659,6.5659,6.5548,6.5604,815400.0
2012-04-26 13:00:00,11.78,11.82,11.78,11.8,1669900.0,6.5604,6.5827,6.5604,6.5715,1669900.0
2012-04-26 13:30:00,11.81,11.84,11.8,11.84,1885100.0,6.5771,6.5938,6.5715,6.5938,1885100.0
2012-04-26 14:00:00,11.84,11.86,11.83,11.85,2990400.0,6.5938,6.6049,6.5882,6.5994,2990400.0
2012-04-26 14:30:00,11.85,11.86,11.83,11.83,2409200.0,6.5994,6.6049,6.5882,6.5882,2409200.0
2012-04-26 15:00:00,11.83,11.9,11.82,11.87,3185100.0,6.5882,6.6272,6.5827,6.6105,3185100.0
2012-04-26 15:30:00,11.87,11.93,11.86,11.88,9950800.0,6.6105,6.6439,6.6049,6.6161,9950800.0
2012-04-27 09:30:00,12.03,12.04,11.75,11.79,12613600.0,6.6996,6.7052,6.5437,6.5659,12613600.0
2012-04-27 10:00:00,11.79,11.79,11.52,11.56,11364200.0,6.5659,6.5659,6.4156,6.4379,11364200.0
2012-04-27 10:30:00,11.55,11.7,11.55,11.68,7043600.0,6.4323,6.5158,6.4323,6.5047,7043600.0
2012-04-27 11:00:00,11.67,11.74,11.66,11.71,3352300.0,6.4991,6.5381,6.4935,6.5214,3352300.0
2012-04-27 11:30:00,11.7,11.71,11.65,11.7,4022400.0,6.5158,6.5214,6.488,6.5158,4022400.0
2012-04-27 12:00:00,11.7,11.71,11.68,11.69,2823300.0,6.5158,6.5214,6.5047,6.5103,2823300.0
2012-04-27 12:30:00,11.69,11.69,11.63,11.66,2269800.0,6.5103,6.5103,6.4768,6.4935,2269800.0
2012-04-27 13:00:00,11.65,11.69,11.65,11.67,1726600.0,6.488,6.5103,6.488,6.4991,1726600.0
2012-04-27 13:30:00,11.67,11.69,11.65,11.67,2329800.0,6.4991,6.5103,6.488,6.4991,2329800.0
2012-04-27 14:00:00,11.67,11.67,11.63,11.65,2872900.0,6.4991,6.4991,6.4768,6.488,2872900.0
2012-04-27 14:30:00,11.65,11.66,11.61,11.63,4035000.0,6.488,6.4935,6.4657,6.4768,4035000.0
2012-04-27 15:00:00,11.63,11.64,11.62,11.63,3801400.0,6.4768,6.4824,6.4713,6.4768,3801400.0
2012-04-27 15:30:00,11.63,11.63,11.59,11.59,8492100.0,6.4768,6.4768,6.4546,6.4546,8492100.0
2012-04-30 09:30:00,11.42,11.47,11.31,11.33,5730000.0,6.3881,6.416,6.3265,6.3377,5730000.0
2012-04-30 10:00:00,11.33,11.36,11.31,11.35,4093500.0,6.3377,6.3545,6.3265,6.3489,4093500.0
2012-04-30 10:30:00,11.35,11.35,11.26,11.27,3885100.0,6.3489,6.3489,6.2986,6.3042,3885100.0
2012-04-30 11:00:00,11.26,11.31,11.23,11.26,4055500.0,6.2986,6.3265,6.2818,6.2986,4055500.0
2012-04-30 11:30:00,11.26,11.28,11.24,11.27,2459400.0,6.2986,6.3098,6.2874,6.3042,2459400.0
2012-04-30 12:00:00,11.27,11.27,11.23,11.27,1669900.0,6.3042,6.3042,6.2818,6.3042,1669900.0
2012-04-30 12:30:00,11.26,11.27,11.22,11.22,1540400.0,6.2986,6.3042,6.2762,6.2762,1540400.0
2012-04-30 13:00:00,11.23,11.23,11.19,11.2,1845100.0,6.2818,6.2818,6.2594,6.265,1845100.0
2012-04-30 13:30:00,11.2,11.24,11.19,11.24,2809700.0,6.265,6.2874,6.2594,6.2874,2809700.0
2012-04-30 14:00:00,11.23,11.24,11.21,11.21,2382600.0,6.2818,6.2874,6.2706,6.2706,2382600.0
2012-04-30 14:30:00,11.21,11.22,11.15,11.2,4093700.0,6.2706,6.2762,6.237,6.265,4093700.0
2012-04-30 15:00:00,11.19,11.22,11.19,11.22,1921300.0,6.2594,6.2762,6.2594,6.2762,1921300.0
2012-04-30 15:30:00,11.21,11.29,11.21,11.26,6067000.0,6.2706,6.3154,6.2706,6.2986,6067000.0
2012-05-01 09:30:00,11.25,11.32,11.11,11.12,5690500.0,6.293,6.3321,6.2147,6.2203,5690500.0
2012-05-01 10:00:00,11.13,11.32,11.13,11.29,5204600.0,6.2259,6.3321,6.2259,6.3154,5204600.0
2012-05-01 10:30:00,11.29,11.3,11.23,11.25,2784100.0,6.3154,6.321,6.2818,6.293,2784100.0
2012-05-01 11:00:00,11.27,11.29,11.24,11.27,2912100.0,6.3042,6.3154,6.2874,6.3042,2912100.0
2012-05-01 11:30:00,11.27,11.34,11.27,11.33,3265700.0,6.3042,6.3433,6.3042,6.3377,3265700.0
2012-05-01 12:00:00,11.33,11.33,11.28,11.28,1587800.0,6.3377,6.3377,6.3098,6.3098,1587800.0
2012-05-01 12:30:00,11.29,11.3,11.25,11.29,3015200.0,6.3154,6.321,6.293,6.3154,3015200.0
2012-05-01 13:00:00,11.29,11.3,11.27,11.28,1348400.0,6.3154,6.321,6.3042,6.3098,1348400.0
2012-05-01 13:30:00,11.28,11.29,11.23,11.27,2694100.0,6.3098,6.3154,6.2818,6.3042,2694100.0
2012-05-01 14:00:00,11.28,11.28,11.23,11.25,2310700.0,6.3098,6.3098,6.2818,6.293,2310700.0
2012-05-01 14:30:00,11.25,11.27,11.2,11.25,3945800.0,6.293,6.3042,6.265,6.293,3945800.0
2012-05-01 15:00:00,11.26,11.27,11.25,11.26,2096400.0,6.2986,6.3042,6.293,6.2986,2096400.0
2012-05-01 15:30:00,11.27,11.27,11.23,11.23,4902400.0,6.3042,6.3042,6.2818,6.2818,4902400.0
2012-05-02 09:30:00,11.16,11.17,11.1,11.13,4534200.0,6.2426,6.2482,6.2091,6.2259,4534200.0
2012-05-02 10:00:00,11.13,11.14,11.02,11.06,5326900.0,6.2259,6.2315,6.1643,6.1867,5326900.0
2012-05-02 10:30:00,11.06,11.13,11.03,11.13,4200100.0,6.1867,6.2259,6.1699,6.2259,4200100.0
2012-05-02 11:00:00,11.13,11.13,11.03,11.03,2906600.0,6.2259,6.2259,6.1699,6.1699,2906600.0
2012-05-02 11:30:00,11.04,11.05,11.0,11.03,8121700.0,6.1755,6.1811,6.1531,6.1699,8121700.0
2012-05-02 12:00:00,11.04,11.14,11.03,11.13,2938600.0,6.1755,6.2315,6.1699,6.2259,2938600.0
2012-05-02 12:30:00,11.13,11.13,11.12,11.13,1157800.0,6.2259,6.2259,6.2203,6.2259,1157800.0
2012-05-02 13:00:00,11.13,11.13,11.09,11.1,2055300.0,6.2259,6.2259,6.2035,6.2091,2055300.0
2012-05-02 13:30:00,11.1,11.16,11.09,11.15,1862700.0,6.2091,6.2426,6.2035,6.237,1862700.0
2012-05-02 14:00:00,11.15,11.16,11.13,11.14,1686100.0,6.237,6.2426,6.2259,6.2315,1686100.0
2012-05-02 14:30:00,11.14,11.15,11.08,11.09,2005700.0,6.2315,6.237,6.1979,6.2035,2005700.0
2012-05-02 15:00:00,11.08,11.09,11.05,11.09,2443400.0,6.1979,6.2035,6.1811,6.2035,2443400.0
2012-05-02 15:30:00,11.09,11.12,11.08,11.09,6012700.0,6.2035,6.2203,6.1979,6.2035,6012700.0
2012-05-03 09:30:00,11.13,11.15,10.99,10.99,4759700.0,6.2259,6.237,6.1475,6.1475,4759700.0
2012-05-03 10:00:00,10.99,10.99,10.9,10.96,5863300.0,6.1475,6.1475,6.0972,6.1308,5863300.0
2012-05-03 10:30:00,10.95,11.03,10.94,11.02,3204600.0,6.1252,6.1699,6.1196,6.1643,3204600.0
2012-05-03 11:00:00,11.03,11.05,11.01,11.02,1953600.0,6.1699,6.1811,6.1587,6.1643,1953600.0
2012-05-03 11:30:00,11.03,11.03,10.92,10.95,2166600.0,6.1699,6.1699,6.1084,6.1252,2166600.0
2012-05-03 12:00:00,10.95,10.98,10.94,10.95,1973600.0,6.1252,6.142,6.1196,6.1252,1973600.0
2012-05-03 12:30:00,10.96,10.96,10.91,10.92,1631500.0,6.1308,6.1308,6.1028,6.1084,1631500.0
2012-05-03 13:00:00,10.91,10.95,10.89,10.94,2743300.0,6.1028,6.1252,6.0916,6.1196,2743300.0
2012-05-03 13:30:00,10.94,10.94,10.89,10.89,2332100.0,6.1196,6.1196,6.0916,6.0916,2332100.0
2012-05-03 14:00:00,10.9,10.92,10.88,10.9,1777000.0,6.0972,6.1084,6.086,6.0972,1777000.0
2012-05-03 14:30:00,10.9,10.91,10.85,10.88,2709300.0,6.0972,6.1028,6.0692,6.086,2709300.0
2012-05-03 15:00:00,10.88,10.93,10.87,10.93,2459100.0,6.086,6.114,6.0804,6.114,2459100.0
2012-05-03 15:30:00,10.93,10.94,10.9,10.92,4271800.0,6.114,6.1196,6.0972,6.1084,4271800.0
2012-05-04 09:30:00,10.84,10.87,10.75,10.77,5001400.0,6.0636,6.0804,6.0133,6.0245,5001400.0
2012-05-04 10:00:00,10.77,10.77,10.63,10.66,5393800.0,6.0245,6.0245,5.9462,5.963,5393800.0
2012-05-04 10:30:00,10.66,10.73,10.64,10.72,3386000.0,5.963,6.0021,5.9518,5.9965,3386000.0
2012-05-04 11:00:00,10.72,10.74,10.68,10.71,2873900.0,5.9965,6.0077,5.9741,5.9909,2873900.0
2012-05-04 11:30:00,10.7,10.73,10.68,10.72,2864500.0,5.9853,6.0021,5.9741,5.9965,2864500.0
2012-05-04 12:00:00,10.72,10.73,10.68,10.7,2364600.0,5.9965,6.0021,5.9741,5.9853,2364600.0
2012-05-04 12:30:00,10.7,10.71,10.68,10.71,1340900.0,5.9853,5.9909,5.9741,5.9909,1340900.0
2012-05-04 13:00:00,10.71,10.79,10.71,10.79,2570000.0,5.9909,6.0357,5.9909,6.0357,2570000.0
2012-05-04 13:30:00,10.79,10.81,10.77,10.81,1767600.0,6.0357,6.0469,6.0245,6.0469,1767600.0
2012-05-04 14:00:00,10.81,10.81,10.73,10.73,1922200.0,6.0469,6.0469,6.0021,6.0021,1922200.0
2012-05-04 14:30:00,10.73,10.77,10.67,10.76,5467700.0,6.0021,6.0245,5.9685,6.0189,5467700.0
2012-05-04 15:00:00,10.76,10.78,10.65,10.65,4757700.0,6.0189,6.0301,5.9574,5.9574,4757700.0
2012-05-04 15:30:00,10.65,10.69,10.64,10.66,8223200.0,5.9574,5.9797,5.9518,5.963,8223200.0
2012-05-07 09:30:00,10.53,10.71,10.52,10.64,5105100.0,5.8902,5.9909,5.8846,5.9518,5105100.0
2012-05-07 10:00:00,10.63,10.66,10.59,10.61,2991000.0,5.9462,5.963,5.9238,5.935,2991000.0
2012-05-07 10:30:00,10.6,10.65,10.58,10.64,2011100.0,5.9294,5.9574,5.9182,5.9518,2011100.0
2012-05-07 11:00:00,10.64,10.69,10.63,10.68,1839100.0,5.9518,5.9797,5.9462,5.9741,1839100.0
2012-05-07 11:30:00,10.67,10.73,10.67,10.73,2254100.0,5.9685,6.0021,5.9685,6.0021,2254100.0
2012-05-07 12:00:00,10.72,10.79,10.72,10.76,2490400.0,5.9965,6.0357,5.9965,6.0189,2490400.0
2012-05-07 12:30:00,10.76,10.79,10.72,10.72,1588100.0,6.0189,6.0357,5.9965,5.9965,1588100.0
2012-05-07 13:00:00,10.73,10.76,10.7,10.7,2340000.0,6.0021,6.0189,5.9853,5.9853,2340000.0
2012-05-07 13:30:00,10.7,10.73,10.69,10.73,2039500.0,5.9853,6.0021,5.9797,6.0021,2039500.0
2012-05-07 14:00:00,10.73,10.75,10.71,10.75,1906600.0,6.0021,6.0133,5.9909,6.0133,1906600.0
2012-05-07 14:30:00,10.75,10.75,10.73,10.73,599600.0,6.0133,6.0133,6.0021,6.0021,599600.0
2012-05-07 15:00:00,10.74,10.74,10.68,10.69,2073500.0,6.0077,6.0077,5.9741,5.9797,2073500.0
2012-05-07 15:30:00,10.7,10.7,10.66,10.67,4015600.0,5.9853,5.9853,5.963,5.9685,4015600.0
2012-05-08 09:30:00,10.6,10.6,10.51,10.54,4848300.0,5.9294,5.9294,5.879,5.8958,4848300.0
2012-05-08 10:00:00,10.54,10.55,10.45,10.48,4374100.0,5.8958,5.9014,5.8455,5.8623,4374100.0
2012-05-08 10:30:00,10.48,10.49,10.4,10.47,4189400.0,5.8623,5.8679,5.8175,5.8567,4189400.0
2012-05-08 11:00:00,10.48,10.49,10.42,10.43,3478600.0,5.8623,5.8679,5.8287,5.8343,3478600.0
2012-05-08 11:30:00,10.44,10.5,10.41,10.49,2564500.0,5.8399,5.8735,5.8231,5.8679,2564500.0
2012-05-08 12:00:00,10.49,10.49,10.43,10.47,2021900.0,5.8679,5.8679,5.8343,5.8567,2021900.0
2012-05-08 12:30:00,10.46,10.48,10.42,10.43,1454200.0,5.8511,5.8623,5.8287,5.8343,1454200.0
2012-05-08 13:00:00,10.43,10.59,10.42,10.59,5157900.0,5.8343,5.9238,5.8287,5.9238,5157900.0
2012-05-08 13:30:00,10.59,10.6,10.48,10.52,3304900.0,5.9238,5.9294,5.8623,5.8846,3304900.0
2012-05-08 14:00:00,10.52,10.54,10.49,10.51,1643800.0,5.8846,5.8958,5.8679,5.879,1643800.0
2012-05-08 14:30:00,10.5,10.56,10.5,10.54,1788400.0,5.8735,5.907,5.8735,5.8958,1788400.0
2012-05-08 15:00:00,10.54,10.62,10.53,10.62,4246600.0,5.8958,5.9406,5.8902,5.9406,4246600.0
2012-05-08 15:30:00,10.61,10.64,10.56,10.61,5595000.0,5.935,5.9518,5.907,5.935,5595000.0
2012-05-09 09:30:00,10.48,10.55,10.41,10.47,3229500.0,5.8623,5.9014,5.8231,5.8567,3229500.0
2012-05-09 10:00:00,10.47,10.53,10.42,10.44,4644900.0,5.8567,5.8902,5.8287,5.8399,4644900.0
2012-05-09 10:30:00,10.44,10.58,10.43,10.54,4565500.0,5.8399,5.9182,5.8343,5.8958,4565500.0
2012-05-09 11:00:00,10.54,10.65,10.48,10.6,4523300.0,5.8958,5.9574,5.8623,5.9294,4523300.0
2012-05-09 11:30:00,10.6,10.69,10.57,10.67,3518700.0,5.9294,5.9797,5.9126,5.9685,3518700.0
2012-05-09 12:00:00,10.66,10.67,10.62,10.64,1904700.0,5.963,5.9685,5.9406,5.9518,1904700.0
2012-05-09 12:30:00,10.63,10.64,10.58,10.62,1849700.0,5.9462,5.9518,5.9182,5.9406,1849700.0
2012-05-09 13:00:00,10.62,10.74,10.61,10.74,4323700.0,5.9406,6.0077,5.935,6.0077,4323700.0
2012-05-09 13:30:00,10.74,10.78,10.72,10.75,4141800.0,6.0077,6.0301,5.9965,6.0133,4141800.0
2012-05-09 14:00:00,10.74,10.8,10.72,10.8,4356600.0,6.0077,6.0413,5.9965,6.0413,4356600.0
2012-05-09 14:30:00,10.8,10.81,10.74,10.77,3984400.0,6.0413,6.0469,6.0077,6.0245,3984400.0
2012-05-09 15:00:00,10.76,10.77,10.71,10.74,3490400.0,6.0189,6.0245,5.9909,6.0077,3490400.0
2012-05-09 15:30:00,10.74,10.77,10.69,10.69,6896200.0,6.0077,6.0245,5.9797,5.9797,6896200.0
2012-05-10 09:30:00,10.84,10.86,10.77,10.81,5929800.0,6.0636,6.0748,6.0245,6.0469,5929800.0
2012-05-10 10:00:00,10.8,10.83,10.75,10.76,3607300.0,6.0413,6.058,6.0133,6.0189,3607300.0
2012-05-10 10:30:00,10.76,10.77,10.72,10.75,2957500.0,6.0189,6.0245,5.9965,6.0133,2957500.0
2012-05-10 11:00:00,10.75,10.77,10.71,10.77,3438500.0,6.0133,6.0245,5.9909,6.0245,3438500.0
2012-05-10 11:30:00,10.77,10.79,10.74,10.77,2056900.0,6.0245,6.0357,6.0077,6.0245,2056900.0
2012-05-10 12:00:00,10.78,10.79,10.75,10.76,1933700.0,6.0301,6.0357,6.0133,6.0189,1933700.0
2012-05-10 12:30:00,10.76,10.81,10.73,10.8,2531100.0,6.0189,6.0469,6.0021,6.0413,2531100.0
2012-05-10 13:00:00,10.8,10.81,10.76,10.79,1884500.0,6.0413,6.0469,6.0189,6.0357,1884500.0
2012-05-10 13:30:00,10.79,10.81,10.77,10.77,1491000.0,6.0357,6.0469,6.0245,6.0245,1491000.0
2012-05-10 14:00:00,10.78,10.81,10.77,10.8,1481100.0,6.0301,6.0469,6.0245,6.0413,1481100.0
2012-05-10 14:30:00,10.81,10.81,10.75,10.77,2499600.0,6.0469,6.0469,6.0133,6.0245,2499600.0
2012-05-10 15:00:00,10.77,10.77,10.74,10.75,2367700.0,6.0245,6.0245,6.0077,6.0133,2367700.0
2012-05-10 15:30:00,10.76,10.76,10.66,10.7,7692200.0,6.0189,6.0189,5.963,5.9853,7692200.0
2012-05-11 09:30:00,10.61,10.72,10.6,10.68,3373300.0,5.935,5.9965,5.9294,5.9741,3373300.0
2012-05-11 10:00:00,10.68,10.76,10.66,10.74,2513600.0,5.9741,6.0189,5.963,6.0077,2513600.0
2012-05-11 10:30:00,10.75,10.79,10.73,10.78,2529500.0,6.0133,6.0357,6.0021,6.0301,2529500.0
2012-05-11 11:00:00,10.78,10.83,10.76,10.79,2167100.0,6.0301,6.058,6.0189,6.0357,2167100.0
2012-05-11 11:30:00,10.79,10.81,10.71,10.73,2849100.0,6.0357,6.0469,5.9909,6.0021,2849100.0
2012-05-11 12:00:00,10.73,10.77,10.72,10.77,3233100.0,6.0021,6.0245,5.9965,6.0245,3233100.0
2012-05-11 12:30:00,10.77,10.77,10.69,10.71,1181400.0,6.0245,6.0245,5.9797,5.9909,1181400.0
2012-05-11 13:00:00,10.71,10.71,10.62,10.65,1995300.0,5.9909,5.9909,5.9406,5.9574,1995300.0
2012-05-11 13:30:00,10.64,10.67,10.64,10.66,1686100.0,5.9518,5.9685,5.9518,5.963,1686100.0
2012-05-11 14:00:00,10.65,10.67,10.63,10.66,3713900.0,5.9574,5.9685,5.9462,5.963,3713900.0
2012-05-11 14:30:00,10.65,10.66,10.6,10.61,2149200.0,5.9574,5.963,5.9294,5.935,2149200.0
2012-05-11 15:00:00,10.61,10.62,10.56,10.57,1757900.0,5.935,5.9406,5.907,5.9126,1757900.0
2012-05-11 15:30:00,10.56,10.61,10.56,10.57,5697100.0,5.907,5.935,5.907,5.9126,5697100.0
2012-05-14 09:30:00,10.42,10.53,10.41,10.42,5893800.0,5.8287,5.8902,5.8231,5.8287,5893800.0
2012-05-14 10:00:00,10.43,10.47,10.37,10.38,5068700.0,5.8343,5.8567,5.8007,5.8063,5068700.0
2012-05-14 10:30:00,10.38,10.47,10.36,10.38,5545100.0,5.8063,5.8567,5.7951,5.8063,5545100.0
2012-05-14 11:00:00,10.38,10.46,10.33,10.44,5657100.0,5.8063,5.8511,5.7784,5.8399,5657100.0
2012-05-14 11:30:00,10.45,10.46,10.42,10.43,2215300.0,5.8455,5.8511,5.8287,5.8343,2215300.0
2012-05-14 12:00:00,10.43,10.44,10.4,10.43,1866300.0,5.8343,5.8399,5.8175,5.8343,1866300.0
2012-05-14 12:30:00,10.43,10.45,10.41,10.44,1680800.0,5.8343,5.8455,5.8231,5.8399,1680800.0
2012-05-14 13:00:00,10.44,10.46,10.42,10.44,1840500.0,5.8399,5.8511,5.8287,5.8399,1840500.0
2012-05-14 13:30:00,10.43,10.44,10.41,10.41,1425900.0,5.8343,5.8399,5.8231,5.8231,1425900.0
2012-05-14 14:00:00,10.42,10.44,10.38,10.38,2020500.0,5.8287,5.8399,5.8063,5.8063,2020500.0
2012-05-14 14:30:00,10.38,10.39,10.34,10.35,3191100.0,5.8063,5.8119,5.784,5.7895,3191100.0
2012-05-14 15:00:00,10.35,10.36,10.31,10.34,4197500.0,5.7895,5.7951,5.7672,5.784,4197500.0
2012-05-14 15:30:00,10.34,10.36,10.3,10.32,6976100.0,5.784,5.7951,5.7616,5.7728,6976100.0
2012-05-15 09:30:00,10.36,10.36,10.23,10.28,6557200.0,5.7951,5.7951,5.7224,5.7504,6557200.0
2012-05-15 10:00:00,10.29,10.33,10.28,10.3,3077500.0,5.756,5.7784,5.7504,5.7616,3077500.0
2012-05-15 10:30:00,10.31,10.32,10.3,10.3,1487200.0,5.7672,5.7728,5.7616,5.7616,1487200.0
2012-05-15 11:00:00,10.3,10.31,10.23,10.23,3073000.0,5.7616,5.7672,5.7224,5.7224,3073000.0
2012-05-15 11:30:00,10.23,10.31,10.23,10.29,1754300.0,5.7224,5.7672,5.7224,5.756,1754300.0
2012-05-15 12:00:00,10.29,10.31,10.27,10.28,2023700.0,5.756,5.7672,5.7448,5.7504,2023700.0
2012-05-15 12:30:00,10.29,10.29,10.25,10.26,1383800.0,5.756,5.756,5.7336,5.7392,1383800.0
2012-05-15 13:00:00,10.26,10.28,10.24,10.28,1069100.0,5.7392,5.7504,5.728,5.7504,1069100.0
2012-05-15 13:30:00,10.27,10.28,10.22,10.23,1994200.0,5.7448,5.7504,5.7168,5.7224,1994200.0
2012-05-15 14:00:00,10.23,10.27,10.23,10.24,1861500.0,5.7224,5.7448,5.7224,5.728,1861500.0
2012-05-15 14:30:00,10.25,10.25,10.17,10.18,3602700.0,5.7336,5.7336,5.6889,5.6945,3602700.0
2012-05-15 15:00:00,10.18,10.18,10.1,10.12,5017200.0,5.6945,5.6945,5.6497,5.6609,5017200.0
2012-05-15 15:30:00,10.11,10.18,10.11,10.14,6208400.0,5.6553,5.6945,5.6553,5.6721,6208400.0
2012-05-16 09:30:00,10.23,10.38,10.22,10.36,5712900.0,5.7224,5.8063,5.7168,5.7951,5712900.0
2012-05-16 10:00:00,10.36,10.43,10.33,10.38,5186800.0,5.7951,5.8343,5.7784,5.8063,5186800.0
2012-05-16 10:30:00,10.38,10.4,10.29,10.3,3291200.0,5.8063,5.8175,5.756,5.7616,3291200.0
2012-05-16 11:00:00,10.3,10.31,10.22,10.25,4670200.0,5.7616,5.7672,5.7168,5.7336,4670200.0
2012-05-16 11:30:00,10.25,10.33,10.25,10.32,3581900.0,5.7336,5.7784,5.7336,5.7728,3581900.0
2012-05-16 12:00:00,10.32,10.32,10.25,10.29,1295500.0,5.7728,5.7728,5.7336,5.756,1295500.0
2012-05-16 12:30:00,10.28,10.34,10.28,10.29,2072900.0,5.7504,5.784,5.7504,5.756,2072900.0
2012-05-16 13:00:00,10.29,10.3,10.24,10.26,1564900.0,5.756,5.7616,5.728,5.7392,1564900.0
2012-05-16 13:30:00,10.26,10.26,10.2,10.23,1448900.0,5.7392,5.7392,5.7056,5.7224,1448900.0
2012-05-16 14:00:00,10.24,10.28,10.18,10.2,2420400.0,5.728,5.7504,5.6945,5.7056,2420400.0
2012-05-16 14:30:00,10.2,10.25,10.17,10.24,3729800.0,5.7056,5.7336,5.6889,5.728,3729800.0
2012-05-16 15:00:00,10.24,10.24,10.17,10.18,1751700.0,5.728,5.728,5.6889,5.6945,1751700.0
2012-05-16 15:30:00,10.17,10.2,10.15,10.15,5208600.0,5.6889,5.7056,5.6777,5.6777,5208600.0
2012-05-17 09:30:00,10.16,10.24,10.11,10.13,5602100.0,5.6833,5.728,5.6553,5.6665,5602100.0
2012-05-17 10:00:00,10.14,10.2,10.05,10.2,6152600.0,5.6721,5.7056,5.6217,5.7056,6152600.0
2012-05-17 10:30:00,10.19,10.25,10.15,10.22,4498700.0,5.7,5.7336,5.6777,5.7168,4498700.0
2012-05-17 11:00:00,10.22,10.25,10.18,10.19,3212600.0,5.7168,5.7336,5.6945,5.7,3212600.0
2012-05-17 11:30:00,10.19,10.19,10.13,10.16,2789900.0,5.7,5.7,5.6665,5.6833,2789900.0
2012-05-17 12:00:00,10.16,10.18,10.1,10.13,3956900.0,5.6833,5.6945,5.6497,5.6665,3956900.0
2012-05-17 12:30:00,10.13,10.15,10.1,10.14,2733600.0,5.6665,5.6777,5.6497,5.6721,2733600.0
2012-05-17 13:00:00,10.13,10.19,10.13,10.17,1895800.0,5.6665,5.7,5.6665,5.6889,1895800.0
2012-05-17 13:30:00,10.16,10.17,10.11,10.15,1760400.0,5.6833,5.6889,5.6553,5.6777,1760400.0
2012-05-17 14:00:00,10.16,10.16,10.1,10.11,1695500.0,5.6833,5.6833,5.6497,5.6553,1695500.0
2012-05-17 14:30:00,10.1,10.11,10.06,10.08,2148000.0,5.6497,5.6553,5.6273,5.6385,2148000.0
2012-05-17 15:00:00,10.07,10.1,10.06,10.08,3743100.0,5.6329,5.6497,5.6273,5.6385,3743100.0
2012-05-17 15:30:00,10.08,10.08,10.01,10.01,7545900.0,5.6385,5.6385,5.5994,5.5994,7545900.0
2012-05-18 09:30:00,10.08,10.11,10.0,10.08,8657600.0,5.6385,5.6553,5.5938,5.6385,8657600.0
2012-05-18 10:00:00,10.08,10.08,10.02,10.05,2840100.0,5.6385,5.6385,5.605,5.6217,2840100.0
2012-05-18 10:30:00,10.06,10.15,10.04,10.12,2656200.0,5.6273,5.6777,5.6161,5.6609,2656200.0
2012-05-18 11:00:00,10.12,10.12,10.03,10.04,2274900.0,5.6609,5.6609,5.6105,5.6161,2274900.0
2012-05-18 11:30:00,10.04,10.05,9.98,10.02,4988100.0,5.6161,5.6217,5.5826,5.605,4988100.0
2012-05-18 12:00:00,10.02,10.11,10.01,10.11,3438500.0,5.605,5.6553,5.5994,5.6553,3438500.0
2012-05-18 12:30:00,10.11,10.18,10.1,10.15,3065400.0,5.6553,5.6945,5.6497,5.6777,3065400.0
2012-05-18 13:00:00,10.14,10.15,10.06,10.08,1719100.0,5.6721,5.6777,5.6273,5.6385,1719100.0
2012-05-18 13:30:00,10.07,10.08,10.02,10.04,1649000.0,5.6329,5.6385,5.605,5.6161,1649000.0
2012-05-18 14:00:00,10.03,10.05,10.0,10.01,1759200.0,5.6105,5.6217,5.5938,5.5994,1759200.0
2012-05-18 14:30:00,10.01,10.03,9.96,10.02,3668100.0,5.5994,5.6105,5.5714,5.605,3668100.0
2012-05-18 15:00:00,10.02,10.07,10.0,10.01,4105100.0,5.605,5.6329,5.5938,5.5994,4105100.0
2012-05-18 15:30:00,10.0,10.01,9.97,10.0,5955500.0,5.5938,5.5994,5.577,5.5938,5955500.0
2012-05-21 09:30:00,10.02,10.13,10.0,10.04,5168500.0,5.605,5.6665,5.5938,5.6161,5168500.0
2012-05-21 10:00:00,10.03,10.1,10.01,10.1,6462300.0,5.6105,5.6497,5.5994,5.6497,6462300.0
2012-05-21 10:30:00,10.1,10.17,10.08,10.16,3136200.0,5.6497,5.6889,5.6385,5.6833,3136200.0
2012-05-21 11:00:00,10.17,10.17,10.11,10.14,3093400.0,5.6889,5.6889,5.6553,5.6721,3093400.0
2012-05-21 11:30:00,10.14,10.14,10.1,10.11,1574500.0,5.6721,5.6721,5.6497,5.6553,1574500.0
2012-05-21 12:00:00,10.11,10.18,10.1,10.18,1490700.0,5.6553,5.6945,5.6497,5.6945,1490700.0
2012-05-21 12:30:00,10.17,10.18,10.13,10.15,1546000.0,5.6889,5.6945,5.6665,5.6777,1546000.0
2012-05-21 13:00:00,10.15,10.17,10.13,10.16,1140300.0,5.6777,5.6889,5.6665,5.6833,1140300.0
2012-05-21 13:30:00,10.16,10.19,10.15,10.16,1213100.0,5.6833,5.7,5.6777,5.6833,1213100.0
2012-05-21 14:00:00,10.16,10.2,10.15,10.15,1048600.0,5.6833,5.7056,5.6777,5.6777,1048600.0
2012-05-21 14:30:00,10.16,10.17,10.15,10.16,1845800.0,5.6833,5.6889,5.6777,5.6833,1845800.0
2012-05-21 15:00:00,10.17,10.23,10.16,10.2,3510700.0,5.6889,5.7224,5.6833,5.7056,3510700.0
2012-05-21 15:30:00,10.21,10.22,10.18,10.21,4456600.0,5.7112,5.7168,5.6945,5.7112,4456600.0
2012-05-22 09:30:00,10.25,10.3,10.18,10.27,3924100.0,5.7336,5.7616,5.6945,5.7448,3924100.0
2012-05-22 10:00:00,10.28,10.32,10.26,10.29,2939100.0,5.7504,5.7728,5.7392,5.756,2939100.0
2012-05-22 10:30:00,10.28,10.38,10.27,10.37,4279700.0,5.7504,5.8063,5.7448,5.8007,4279700.0
2012-05-22 11:00:00,10.38,10.4,10.36,10.38,3014400.0,5.8063,5.8175,5.7951,5.8063,3014400.0
2012-05-22 11:30:00,10.39,10.39,10.29,10.29,2465600.0,5.8119,5.8119,5.756,5.756,2465600.0
2012-05-22 12:00:00,10.3,10.33,10.26,10.32,1945000.0,5.7616,5.7784,5.7392,5.7728,1945000.0
2012-05-22 12:30:00,10.32,10.32,10.28,10.28,1552100.0,5.7728,5.7728,5.7504,5.7504,1552100.0
2012-05-22 13:00:00,10.29,10.3,10.24,10.24,2210900.0,5.756,5.7616,5.728,5.728,2210900.0
2012-05-22 13:30:00,10.24,10.28,10.23,10.25,1531400.0,5.728,5.7504,5.7224,5.7336,1531400.0
2012-05-22 14:00:00,10.26,10.29,10.24,10.26,2223900.0,5.7392,5.756,5.728,5.7392,2223900.0
2012-05-22 14:30:00,10.25,10.27,10.23,10.25,2088900.0,5.7336,5.7448,5.7224,5.7336,2088900.0
2012-05-22 15:00:00,10.26,10.26,10.2,10.2,2099300.0,5.7392,5.7392,5.7056,5.7056,2099300.0
2012-05-22 15:30:00,10.2,10.24,10.15,10.2,11099000.0,5.7056,5.728,5.6777,5.7056,11099000.0
2012-05-23 09:30:00,10.32,10.39,10.25,10.37,9181800.0,5.7728,5.8119,5.7336,5.8007,9181800.0
2012-05-23 10:00:00,10.37,10.44,10.34,10.38,5605300.0,5.8007,5.8399,5.784,5.8063,5605300.0
2012-05-23 10:30:00,10.38,10.41,10.32,10.36,4303500.0,5.8063,5.8231,5.7728,5.7951,4303500.0
2012-05-23 11:00:00,10.36,10.4,10.35,10.36,3493600.0,5.7951,5.8175,5.7895,5.7951,3493600.0
2012-05-23 11:30:00,10.37,10.4,10.34,10.35,2965300.0,5.8007,5.8175,5.784,5.7895,2965300.0
2012-05-23 12:00:00,10.35,10.36,10.31,10.33,2023500.0,5.7895,5.7951,5.7672,5.7784,2023500.0
2012-05-23 12:30:00,10.33,10.38,10.32,10.35,2021100.0,5.7784,5.8063,5.7728,5.7895,2021100.0
2012-05-23 13:00:00,10.35,10.38,10.32,10.36,4049300.0,5.7895,5.8063,5.7728,5.7951,4049300.0
2012-05-23 13:30:00,10.36,10.38,10.29,10.33,5910000.0,5.7951,5.8063,5.756,5.7784,5910000.0
2012-05-23 14:00:00,10.33,10.33,10.22,10.22,5561800.0,5.7784,5.7784,5.7168,5.7168,5561800.0
2012-05-23 14:30:00,10.22,10.32,10.22,10.31,5278000.0,5.7168,5.7728,5.7168,5.7672,5278000.0
2012-05-23 15:00:00,10.3,10.38,10.27,10.36,5962200.0,5.7616,5.8063,5.7448,5.7951,5962200.0
2012-05-23 15:30:00,10.36,10.45,10.35,10.43,10503200.0,5.7951,5.8455,5.7895,5.8343,10503200.0
2012-05-24 09:30:00,10.5,10.51,10.38,10.5,6250000.0,5.8735,5.879,5.8063,5.8735,6250000.0
2012-05-24 10:00:00,10.5,10.53,10.47,10.51,3317300.0,5.8735,5.8902,5.8567,5.879,3317300.0
2012-05-24 10:30:00,10.5,10.59,10.5,10.55,4057400.0,5.8735,5.9238,5.8735,5.9014,4057400.0
2012-05-24 11:00:00,10.55,10.6,10.53,10.59,3132200.0,5.9014,5.9294,5.8902,5.9238,3132200.0
2012-05-24 11:30:00,10.59,10.6,10.57,10.59,2224100.0,5.9238,5.9294,5.9126,5.9238,2224100.0
2012-05-24 12:00:00,10.6,10.6,10.54,10.55,2459000.0,5.9294,5.9294,5.8958,5.9014,2459000.0
2012-05-24 12:30:00,10.55,10.6,10.55,10.59,3272200.0,5.9014,5.9294,5.9014,5.9238,3272200.0
2012-05-24 13:00:00,10.58,10.62,10.56,10.57,2955300.0,5.9182,5.9406,5.907,5.9126,2955300.0
2012-05-24 13:30:00,10.58,10.59,10.52,10.52,2472000.0,5.9182,5.9238,5.8846,5.8846,2472000.0
2012-05-24 14:00:00,10.52,10.61,10.51,10.59,3534700.0,5.8846,5.935,5.879,5.9238,3534700.0
2012-05-24 14:30:00,10.59,10.61,10.54,10.54,1741100.0,5.9238,5.935,5.8958,5.8958,1741100.0
2012-05-24 15:00:00,10.54,10.58,10.51,10.55,2375600.0,5.8958,5.9182,5.879,5.9014,2375600.0
2012-05-24 15:30:00,10.55,10.6,10.55,10.6,5791800.0,5.9014,5.9294,5.9014,5.9294,5791800.0
2012-05-25 09:30:00,10.62,10.68,10.58,10.64,4932400.0,5.9406,5.9741,5.9182,5.9518,4932400.0
2012-05-25 10:00:00,10.65,10.65,10.58,10.62,3012000.0,5.9574,5.9574,5.9182,5.9406,3012000.0
2012-05-25 10:30:00,10.62,10.64,10.56,10.56,2420200.0,5.9406,5.9518,5.907,5.907,2420200.0
2012-05-25 11:00:00,10.56,10.68,10.56,10.65,3526800.0,5.907,5.9741,5.907,5.9574,3526800.0
2012-05-25 11:30:00,10.65,10.66,10.61,10.62,1978000.0,5.9574,5.963,5.935,5.9406,1978000.0
2012-05-25 12:00:00,10.62,10.64,10.6,10.61,1235700.0,5.9406,5.9518,5.9294,5.935,1235700.0
2012-05-25 12:30:00,10.62,10.65,10.61,10.63,1032600.0,5.9406,5.9574,5.935,5.9462,1032600.0
2012-05-25 13:00:00,10.63,10.65,10.61,10.63,900200.0,5.9462,5.9574,5.935,5.9462,900200.0
2012-05-25 13:30:00,10.63,10.64,10.61,10.61,642500.0,5.9462,5.9518,5.935,5.935,642500.0
2012-05-25 14:00:00,10.61,10.62,10.55,10.59,1618800.0,5.935,5.9406,5.9014,5.9238,1618800.0
2012-05-25 14:30:00,10.59,10.61,10.57,10.58,1253100.0,5.9238,5.935,5.9126,5.9182,1253100.0
2012-05-25 15:00:00,10.58,10.6,10.53,10.54,1476500.0,5.9182,5.9294,5.8902,5.8958,1476500.0
2012-05-25 15:30:00,10.54,10.6,10.51,10.6,4399900.0,5.8958,5.9294,5.879,5.9294,4399900.0
2012-05-29 09:30:00,10.69,10.81,10.68,10.77,5631700.0,5.9797,6.0469,5.9741,6.0245,5631700.0
2012-05-29 10:00:00,10.77,10.8,10.71,10.79,5231000.0,6.0245,6.0413,5.9909,6.0357,5231000.0
2012-05-29 10:30:00,10.8,10.88,10.78,10.87,4121400.0,6.0413,6.086,6.0301,6.0804,4121400.0
2012-05-29 11:00:00,10.87,10.87,10.82,10.84,2543200.0,6.0804,6.0804,6.0525,6.0636,2543200.0
2012-05-29 11:30:00,10.84,10.84,10.75,10.75,3833700.0,6.0636,6.0636,6.0133,6.0133,3833700.0
2012-05-29 12:00:00,10.75,10.78,10.69,10.75,2524600.0,6.0133,6.0301,5.9797,6.0133,2524600.0
2012-05-29 12:30:00,10.75,10.81,10.71,10.78,1838300.0,6.0133,6.0469,5.9909,6.0301,1838300.0
2012-05-29 13:00:00,10.77,10.8,10.76,10.8,1251200.0,6.0245,6.0413,6.0189,6.0413,1251200.0
2012-05-29 13:30:00,10.8,10.85,10.79,10.83,1435200.0,6.0413,6.0692,6.0357,6.058,1435200.0
2012-05-29 14:00:00,10.84,10.85,10.81,10.83,1448800.0,6.0636,6.0692,6.0469,6.058,1448800.0
2012-05-29 14:30:00,10.83,10.84,10.8,10.83,2346500.0,6.058,6.0636,6.0413,6.058,2346500.0
2012-05-29 15:00:00,10.83,10.85,10.81,10.84,2179800.0,6.058,6.0692,6.0469,6.0636,2179800.0
2012-05-29 15:30:00,10.85,10.88,10.82,10.86,7285700.0,6.0692,6.086,6.0525,6.0748,7285700.0
2012-05-30 09:30:00,10.73,10.75,10.61,10.64,5784900.0,6.0021,6.0133,5.935,5.9518,5784900.0
2012-05-30 10:00:00,10.64,10.64,10.54,10.57,6811900.0,5.9518,5.9518,5.8958,5.9126,6811900.0
2012-05-30 10:30:00,10.57,10.59,10.52,10.56,3114700.0,5.9126,5.9238,5.8846,5.907,3114700.0
2012-05-30 11:00:00,10.56,10.64,10.54,10.6,3444600.0,5.907,5.9518,5.8958,5.9294,3444600.0
2012-05-30 11:30:00,10.6,10.61,10.56,10.57,2439600.0,5.9294,5.935,5.907,5.9126,2439600.0
2012-05-30 12:00:00,10.58,10.58,10.52,10.53,1674300.0,5.9182,5.9182,5.8846,5.8902,1674300.0
2012-05-30 12:30:00,10.53,10.61,10.52,10.58,2428400.0,5.8902,5.935,5.8846,5.9182,2428400.0
2012-05-30 13:00:00,10.58,10.59,10.54,10.57,969600.0,5.9182,5.9238,5.8958,5.9126,969600.0
2012-05-30 13:30:00,10.57,10.61,10.56,10.6,1650000.0,5.9126,5.935,5.907,5.9294,1650000.0
2012-05-30 14:00:00,10.61,10.62,10.59,10.61,1647300.0,5.935,5.9406,5.9238,5.935,1647300.0
2012-05-30 14:30:00,10.61,10.62,10.59,10.6,1730800.0,5.935,5.9406,5.9238,5.9294,1730800.0
2012-05-30 15:00:00,10.6,10.62,10.55,10.62,2878000.0,5.9294,5.9406,5.9014,5.9406,2878000.0
2012-05-30 15:30:00,10.62,10.67,10.61,10.65,7199400.0,5.9406,5.9685,5.935,5.9574,7199400.0
2012-05-31 09:30:00,10.62,10.68,10.42,10.47,6349200.0,5.9406,5.9741,5.8287,5.8567,6349200.0
2012-05-31 10:00:00,10.46,10.55,10.44,10.54,2737700.0,5.8511,5.9014,5.8399,5.8958,2737700.0
2012-05-31 10:30:00,10.55,10.55,10.45,10.48,2854400.0,5.9014,5.9014,5.8455,5.8623,2854400.0
2012-05-31 11:00:00,10.47,10.49,10.4,10.46,2897300.0,5.8567,5.8679,5.8175,5.8511,2897300.0
2012-05-31 11:30:00,10.46,10.54,10.45,10.47,3256000.0,5.8511,5.8958,5.8455,5.8567,3256000.0
2012-05-31 12:00:00,10.48,10.6,10.46,10.57,2550200.0,5.8623,5.9294,5.8511,5.9126,2550200.0
2012-05-31 12:30:00,10.56,10.57,10.52,10.54,1739200.0,5.907,5.9126,5.8846,5.8958,1739200.0
2012-05-31 13:00:00,10.54,10.6,10.53,10.55,1949400.0,5.8958,5.9294,5.8902,5.9014,1949400.0
2012-05-31 13:30:00,10.55,10.57,10.51,10.51,1240200.0,5.9014,5.9126,5.879,5.879,1240200.0
2012-05-31 14:00:00,10.51,10.55,10.51,10.53,1884600.0,5.879,5.9014,5.879,5.8902,1884600.0
2012-05-31 14:30:00,10.54,10.57,10.51,10.57,2085300.0,5.8958,5.9126,5.879,5.9126,2085300.0
2012-05-31 15:00:00,10.56,10.63,10.54,10.62,2219700.0,5.907,5.9462,5.8958,5.9406,2219700.0
2012-05-31 15:30:00,10.63,10.68,10.58,10.59,10583900.0,5.9462,5.9741,5.9182,5.9238,10583900.0
2012-06-01 09:30:00,10.33,10.37,10.11,10.18,10715400.0,5.7784,5.8007,5.6553,5.6945,10715400.0
2012-06-01 10:00:00,10.18,10.2,10.12,10.16,6936800.0,5.6945,5.7056,5.6609,5.6833,6936800.0
2012-06-01 10:30:00,10.16,10.22,10.14,10.2,2370000.0,5.6833,5.7168,5.6721,5.7056,2370000.0
2012-06-01 11:00:00,10.19,10.21,10.18,10.19,2631900.0,5.7,5.7112,5.6945,5.7,2631900.0
2012-06-01 11:30:00,10.2,10.23,10.18,10.2,3156100.0,5.7056,5.7224,5.6945,5.7056,3156100.0
2012-06-01 12:00:00,10.2,10.2,10.15,10.16,3269600.0,5.7056,5.7056,5.6777,5.6833,3269600.0
2012-06-01 12:30:00,10.16,10.17,10.14,10.16,2957700.0,5.6833,5.6889,5.6721,5.6833,2957700.0
2012-06-01 13:00:00,10.16,10.29,10.15,10.19,8247300.0,5.6833,5.756,5.6777,5.7,8247300.0
2012-06-01 13:30:00,10.19,10.2,10.13,10.17,3458700.0,5.7,5.7056,5.6665,5.6889,3458700.0
2012-06-01 14:00:00,10.17,10.18,10.12,10.13,3500700.0,5.6889,5.6945,5.6609,5.6665,3500700.0
2012-06-01 14:30:00,10.13,10.17,10.13,10.15,3593400.0,5.6665,5.6889,5.6665,5.6777,3593400.0
2012-06-01 15:00:00,10.15,10.15,10.07,10.09,4957000.0,5.6777,5.6777,5.6329,5.6441,4957000.0
2012-06-01 15:30:00,10.09,10.12,10.06,10.11,8631800.0,5.6441,5.6609,5.6273,5.6553,8631800.0
2012-06-04 09:30:00,10.16,10.18,10.01,10.02,6657100.0,5.6833,5.6945,5.5994,5.605,6657100.0
2012-06-04 10:00:00,10.02,10.1,10.0,10.06,5727200.0,5.605,5.6497,5.5938,5.6273,5727200.0
2012-06-04 10:30:00,10.07,10.1,10.01,10.03,5784000.0,5.6329,5.6497,5.5994,5.6105,5784000.0
2012-06-04 11:00:00,10.03,10.04,10.0,10.0,3238700.0,5.6105,5.6161,5.5938,5.5938,3238700.0
2012-06-04 11:30:00,10.0,10.03,9.99,10.0,4485800.0,5.5938,5.6105,5.5882,5.5938,4485800.0
2012-06-04 12:00:00,10.0,10.02,9.95,9.95,4744900.0,5.5938,5.605,5.5658,5.5658,4744900.0
2012-06-04 12:30:00,9.95,9.98,9.95,9.96,2638000.0,5.5658,5.5826,5.5658,5.5714,2638000.0
2012-06-04 13:00:00,9.96,9.98,9.92,9.93,3120200.0,5.5714,5.5826,5.549,5.5546,3120200.0
2012-06-04 13:30:00,9.93,9.96,9.92,9.94,2992700.0,5.5546,5.5714,5.549,5.5602,2992700.0
2012-06-04 14:00:00,9.94,10.05,9.91,10.03,4634700.0,5.5602,5.6217,5.5434,5.6105,4634700.0
2012-06-04 14:30:00,10.04,10.09,10.01,10.05,3445500.0,5.6161,5.6441,5.5994,5.6217,3445500.0
2012-06-04 15:00:00,10.05,10.06,9.99,10.01,3025800.0,5.6217,5.6273,5.5882,5.5994,3025800.0
2012-06-04 15:30:00,10.01,10.04,9.98,10.03,4253900.0,5.5994,5.6161,5.5826,5.6105,4253900.0
2012-06-05 09:30:00,10.01,10.13,9.97,10.12,4886000.0,5.5994,5.6665,5.577,5.6609,4886000.0
2012-06-05 10:00:00,10.12,10.23,10.11,10.2,4984100.0,5.6609,5.7224,5.6553,5.7056,4984100.0
2012-06-05 10:30:00,10.21,10.23,10.14,10.16,2521000.0,5.7112,5.7224,5.6721,5.6833,2521000.0
2012-06-05 11:00:00,10.16,10.21,10.14,10.18,2888100.0,5.6833,5.7112,5.6721,5.6945,2888100.0
2012-06-05 11:30:00,10.17,10.2,10.13,10.13,1856400.0,5.6889,5.7056,5.6665,5.6665,1856400.0
2012-06-05 12:00:00,10.14,10.19,10.13,10.19,1835300.0,5.6721,5.7,5.6665,5.7,1835300.0
2012-06-05 12:30:00,10.19,10.22,10.17,10.18,1738500.0,5.7,5.7168,5.6889,5.6945,1738500.0
2012-06-05 13:00:00,10.18,10.18,10.15,10.17,1204100.0,5.6945,5.6945,5.6777,5.6889,1204100.0
2012-06-05 13:30:00,10.16,10.21,10.15,10.18,1588300.0,5.6833,5.7112,5.6777,5.6945,1588300.0
2012-06-05 14:00:00,10.17,10.2,10.16,10.17,2577900.0,5.6889,5.7056,5.6833,5.6889,2577900.0
2012-06-05 14:30:00,10.17,10.19,10.15,10.19,2867900.0,5.6889,5.7,5.6777,5.7,2867900.0
2012-06-05 15:00:00,10.19,10.22,10.18,10.21,2797700.0,5.7,5.7168,5.6945,5.7112,2797700.0
2012-06-05 15:30:00,10.21,10.24,10.19,10.2,4763800.0,5.7112,5.728,5.7,5.7056,4763800.0
2012-06-06 09:30:00,10.29,10.38,10.27,10.36,4726600.0,5.756,5.8063,5.7448,5.7951,4726600.0
2012-06-06 10:00:00,10.36,10.48,10.35,10.44,5593800.0,5.7951,5.8623,5.7895,5.8399,5593800.0
2012-06-06 10:30:00,10.43,10.55,10.43,10.52,5384200.0,5.8343,5.9014,5.8343,5.8846,5384200.0
2012-06-06 11:00:00,10.52,10.54,10.5,10.53,5100500.0,5.8846,5.8958,5.8735,5.8902,5100500.0
2012-06-06 11:30:00,10.53,10.54,10.48,10.49,3448100.0,5.8902,5.8958,5.8623,5.8679,3448100.0
2012-06-06 12:00:00,10.49,10.51,10.49,10.5,1973300.0,5.8679,5.879,5.8679,5.8735,1973300.0
2012-06-06 12:30:00,10.49,10.55,10.49,10.54,2690500.0,5.8679,5.9014,5.8679,5.8958,2690500.0
2012-06-06 13:00:00,10.54,10.55,10.52,10.54,2828900.0,5.8958,5.9014,5.8846,5.8958,2828900.0
2012-06-06 13:30:00,10.54,10.55,10.5,10.5,2160700.0,5.8958,5.9014,5.8735,5.8735,2160700.0
2012-06-06 14:00:00,10.5,10.53,10.46,10.49,2871100.0,5.8735,5.8902,5.8511,5.8679,2871100.0
2012-06-06 14:30:00,10.5,10.53,10.49,10.51,1954600.0,5.8735,5.8902,5.8679,5.879,1954600.0
2012-06-06 15:00:00,10.51,10.55,10.51,10.52,2513800.0,5.879,5.9014,5.879,5.8846,2513800.0
2012-06-06 15:30:00,10.52,10.58,10.51,10.56,6695400.0,5.8846,5.9182,5.879,5.907,6695400.0
2012-06-07 09:30:00,10.74,10.78,10.69,10.7,4621100.0,6.0077,6.0301,5.9797,5.9853,4621100.0
2012-06-07 10:00:00,10.7,10.72,10.54,10.62,4314600.0,5.9853,5.9965,5.8958,5.9406,4314600.0
2012-06-07 10:30:00,10.62,10.63,10.52,10.55,2489800.0,5.9406,5.9462,5.8846,5.9014,2489800.0
2012-06-07 11:00:00,10.56,10.57,10.52,10.55,2221100.0,5.907,5.9126,5.8846,5.9014,2221100.0
2012-06-07 11:30:00,10.55,10.63,10.54,10.6,2441800.0,5.9014,5.9462,5.8958,5.9294,2441800.0
2012-06-07 12:00:00,10.61,10.64,10.59,10.63,2020700.0,5.935,5.9518,5.9238,5.9462,2020700.0
2012-06-07 12:30:00,10.63,10.64,10.61,10.61,1705800.0,5.9462,5.9518,5.935,5.935,1705800.0
2012-06-07 13:00:00,10.61,10.67,10.61,10.67,1385100.0,5.935,5.9685,5.935,5.9685,1385100.0
2012-06-07 13:30:00,10.66,10.67,10.63,10.63,953000.0,5.963,5.9685,5.9462,5.9462,953000.0
2012-06-07 14:00:00,10.64,10.66,10.61,10.65,1313200.0,5.9518,5.963,5.935,5.9574,1313200.0
2012-06-07 14:30:00,10.65,10.67,10.64,10.67,938400.0,5.9574,5.9685,5.9518,5.9685,938400.0
2012-06-07 15:00:00,10.67,10.67,10.58,10.6,2348100.0,5.9685,5.9685,5.9182,5.9294,2348100.0
2012-06-07 15:30:00,10.6,10.61,10.53,10.54,5286700.0,5.9294,5.935,5.8902,5.8958,5286700.0
2012-06-08 09:30:00,10.48,10.51,10.38,10.46,4027500.0,5.8623,5.879,5.8063,5.8511,4027500.0
2012-06-08 10:00:00,10.45,10.48,10.42,10.47,3036300.0,5.8455,5.8623,5.8287,5.8567,3036300.0
2012-06-08 10:30:00,10.48,10.5,10.46,10.49,1766200.0,5.8623,5.8735,5.8511,5.8679,1766200.0
2012-06-08 11:00:00,10.49,10.5,10.46,10.46,1741400.0,5.8679,5.8735,5.8511,5.8511,1741400.0
2012-06-08 11:30:00,10.46,10.5,10.46,10.47,1127100.0,5.8511,5.8735,5.8511,5.8567,1127100.0
2012-06-08 12:00:00,10.47,10.5,10.46,10.49,4143200.0,5.8567,5.8735,5.8511,5.8679,4143200.0
2012-06-08 12:30:00,10.49,10.59,10.49,10.59,2869700.0,5.8679,5.9238,5.8679,5.9238,2869700.0
2012-06-08 13:00:00,10.59,10.63,10.58,10.6,1595600.0,5.9238,5.9462,5.9182,5.9294,1595600.0
2012-06-08 13:30:00,10.6,10.61,10.58,10.6,1075000.0,5.9294,5.935,5.9182,5.9294,1075000.0
2012-06-08 14:00:00,10.61,10.64,10.6,10.62,1135000.0,5.935,5.9518,5.9294,5.9406,1135000.0
2012-06-08 14:30:00,10.63,10.65,10.62,10.63,958900.0,5.9462,5.9574,5.9406,5.9462,958900.0
2012-06-08 15:00:00,10.63,10.65,10.62,10.63,2260200.0,5.9462,5.9574,5.9406,5.9462,2260200.0
2012-06-08 15:30:00,10.63,10.68,10.63,10.65,3874600.0,5.9462,5.9741,5.9462,5.9574,3874600.0
2012-06-11 09:30:00,10.77,10.8,10.65,10.65,3531900.0,6.0245,6.0413,5.9574,5.9574,3531900.0
2012-06-11 10:00:00,10.65,10.67,10.55,10.59,3479500.0,5.9574,5.9685,5.9014,5.9238,3479500.0
2012-06-11 10:30:00,10.59,10.63,10.54,10.57,2193300.0,5.9238,5.9462,5.8958,5.9126,2193300.0
2012-06-11 11:00:00,10.56,10.59,10.54,10.54,1842500.0,5.907,5.9238,5.8958,5.8958,1842500.0
2012-06-11 11:30:00,10.54,10.6,10.53,10.55,1726200.0,5.8958,5.9294,5.8902,5.9014,1726200.0
2012-06-11 12:00:00,10.55,10.58,10.53,10.53,1245600.0,5.9014,5.9182,5.8902,5.8902,1245600.0
2012-06-11 12:30:00,10.54,10.55,10.52,10.54,1115000.0,5.8958,5.9014,5.8846,5.8958,1115000.0
2012-06-11 13:00:00,10.54,10.59,10.52,10.53,2698600.0,5.8958,5.9238,5.8846,5.8902,2698600.0
2012-06-11 13:30:00,10.53,10.55,10.52,10.53,1375200.0,5.8902,5.9014,5.8846,5.8902,1375200.0
2012-06-11 14:00:00,10.53,10.53,10.45,10.47,2525700.0,5.8902,5.8902,5.8455,5.8567,2525700.0
2012-06-11 14:30:00,10.46,10.5,10.46,10.49,2239300.0,5.8511,5.8735,5.8511,5.8679,2239300.0
2012-06-11 15:00:00,10.5,10.5,10.48,10.5,2096000.0,5.8735,5.8735,5.8623,5.8735,2096000.0
2012-06-11 15:30:00,10.49,10.54,10.45,10.45,5810600.0,5.8679,5.8958,5.8455,5.8455,5810600.0
2012-06-12 09:30:00,10.47,10.5,10.31,10.4,5920700.0,5.8567,5.8735,5.7672,5.8175,5920700.0
2012-06-12 10:00:00,10.4,10.44,10.33,10.36,3876300.0,5.8175,5.8399,5.7784,5.7951,3876300.0
2012-06-12 10:30:00,10.36,10.44,10.35,10.43,1735100.0,5.7951,5.8399,5.7895,5.8343,1735100.0
2012-06-12 11:00:00,10.43,10.55,10.42,10.52,2443800.0,5.8343,5.9014,5.8287,5.8846,2443800.0
2012-06-12 11:30:00,10.52,10.52,10.44,10.45,1232400.0,5.8846,5.8846,5.8399,5.8455,1232400.0
2012-06-12 12:00:00,10.45,10.47,10.4,10.43,1343100.0,5.8455,5.8567,5.8175,5.8343,1343100.0
2012-06-12 12:30:00,10.43,10.44,10.4,10.41,1159800.0,5.8343,5.8399,5.8175,5.8231,1159800.0
2012-06-12 13:00:00,10.42,10.48,10.41,10.46,1247300.0,5.8287,5.8623,5.8231,5.8511,1247300.0
2012-06-12 13:30:00,10.45,10.48,10.44,10.45,1254000.0,5.8455,5.8623,5.8399,5.8455,1254000.0
2012-06-12 14:00:00,10.45,10.47,10.43,10.45,1886400.0,5.8455,5.8567,5.8343,5.8455,1886400.0
2012-06-12 14:30:00,10.44,10.49,10.44,10.46,2055000.0,5.8399,5.8679,5.8399,5.8511,2055000.0
2012-06-12 15:00:00,10.47,10.5,10.44,10.48,2217900.0,5.8567,5.8735,5.8399,5.8623,2217900.0
2012-06-12 15:30:00,10.48,10.51,10.45,10.5,6062300.0,5.8623,5.879,5.8455,5.8735,6062300.0
2012-06-13 09:30:00,10.38,10.4,10.32,10.36,4061900.0,5.8063,5.8175,5.7728,5.7951,4061900.0
2012-06-13 10:00:00,10.36,10.45,10.34,10.42,2354900.0,5.7951,5.8455,5.784,5.8287,2354900.0
2012-06-13 10:30:00,10.41,10.49,10.41,10.43,3539400.0,5.8231,5.8679,5.8231,5.8343,3539400.0
2012-06-13 11:00:00,10.43,10.44,10.38,10.41,3031400.0,5.8343,5.8399,5.8063,5.8231,3031400.0
2012-06-13 11:30:00,10.41,10.42,10.38,10.39,2218100.0,5.8231,5.8287,5.8063,5.8119,2218100.0
2012-06-13 12:00:00,10.39,10.4,10.36,10.38,1818700.0,5.8119,5.8175,5.7951,5.8063,1818700.0
2012-06-13 12:30:00,10.38,10.43,10.37,10.42,1996500.0,5.8063,5.8343,5.8007,5.8287,1996500.0
2012-06-13 13:00:00,10.42,10.45,10.4,10.44,1764300.0,5.8287,5.8455,5.8175,5.8399,1764300.0
2012-06-13 13:30:00,10.44,10.45,10.35,10.36,2112600.0,5.8399,5.8455,5.7895,5.7951,2112600.0
2012-06-13 14:00:00,10.36,10.37,10.32,10.35,3649500.0,5.7951,5.8007,5.7728,5.7895,3649500.0
2012-06-13 14:30:00,10.35,10.35,10.31,10.31,1836500.0,5.7895,5.7895,5.7672,5.7672,1836500.0
2012-06-13 15:00:00,10.31,10.33,10.26,10.28,3860200.0,5.7672,5.7784,5.7392,5.7504,3860200.0
2012-06-13 15:30:00,10.28,10.3,10.22,10.3,7544500.0,5.7504,5.7616,5.7168,5.7616,7544500.0
2012-06-14 09:30:00,10.27,10.36,10.21,10.36,3984900.0,5.7448,5.7951,5.7112,5.7951,3984900.0
2012-06-14 10:00:00,10.36,10.38,10.32,10.33,2291300.0,5.7951,5.8063,5.7728,5.7784,2291300.0
2012-06-14 10:30:00,10.33,10.36,10.3,10.35,3933800.0,5.7784,5.7951,5.7616,5.7895,3933800.0
2012-06-14 11:00:00,10.35,10.36,10.33,10.34,3050900.0,5.7895,5.7951,5.7784,5.784,3050900.0
2012-06-14 11:30:00,10.34,10.35,10.32,10.32,1082000.0,5.784,5.7895,5.7728,5.7728,1082000.0
2012-06-14 12:00:00,10.32,10.34,10.3,10.33,1885600.0,5.7728,5.784,5.7616,5.7784,1885600.0
2012-06-14 12:30:00,10.33,10.37,10.31,10.37,2309400.0,5.7784,5.8007,5.7672,5.8007,2309400.0
2012-06-14 13:00:00,10.37,10.38,10.35,10.37,773200.0,5.8007,5.8063,5.7895,5.8007,773200.0
2012-06-14 13:30:00,10.36,10.41,10.36,10.4,1944300.0,5.7951,5.8231,5.7951,5.8175,1944300.0
2012-06-14 14:00:00,10.4,10.41,10.38,10.38,860300.0,5.8175,5.8231,5.8063,5.8063,860300.0
2012-06-14 14:30:00,10.38,10.38,10.31,10.32,2301400.0,5.8063,5.8063,5.7672,5.7728,2301400.0
2012-06-14 15:00:00,10.32,10.45,10.3,10.35,5480900.0,5.7728,5.8455,5.7616,5.7895,5480900.0
2012-06-14 15:30:00,10.36,10.45,10.35,10.41,5005300.0,5.7951,5.8455,5.7895,5.8231,5005300.0
2012-06-15 09:30:00,10.4,10.42,10.28,10.3,7770500.0,5.8175,5.8287,5.7504,5.7616,7770500.0
2012-06-15 10:00:00,10.29,10.32,10.26,10.29,2646500.0,5.756,5.7728,5.7392,5.756,2646500.0
2012-06-15 10:30:00,10.3,10.31,10.27,10.3,2338000.0,5.7616,5.7672,5.7448,5.7616,2338000.0
2012-06-15 11:00:00,10.29,10.32,10.28,10.3,2700900.0,5.756,5.7728,5.7504,5.7616,2700900.0
2012-06-15 11:30:00,10.29,10.33,10.28,10.29,3033500.0,5.756,5.7784,5.7504,5.756,3033500.0
2012-06-15 12:00:00,10.29,10.3,10.28,10.3,994500.0,5.756,5.7616,5.7504,5.7616,994500.0
2012-06-15 12:30:00,10.3,10.31,10.28,10.3,1203200.0,5.7616,5.7672,5.7504,5.7616,1203200.0
2012-06-15 13:00:00,10.29,10.31,10.29,10.3,1138800.0,5.756,5.7672,5.756,5.7616,1138800.0
2012-06-15 13:30:00,10.3,10.31,10.27,10.29,1366800.0,5.7616,5.7672,5.7448,5.756,1366800.0
2012-06-15 14:00:00,10.29,10.3,10.27,10.28,1288800.0,5.756,5.7616,5.7448,5.7504,1288800.0
2012-06-15 14:30:00,10.29,10.31,10.28,10.3,1307400.0,5.756,5.7672,5.7504,5.7616,1307400.0
2012-06-15 15:00:00,10.29,10.32,10.29,10.32,1373100.0,5.756,5.7728,5.756,5.7728,1373100.0
2012-06-15 15:30:00,10.32,10.34,10.29,10.34,7547100.0,5.7728,5.784,5.756,5.784,7547100.0
2012-06-18 09:30:00,10.34,10.38,10.28,10.38,2783300.0,5.784,5.8063,5.7504,5.8063,2783300.0
2012-06-18 10:00:00,10.37,10.38,10.31,10.32,2199700.0,5.8007,5.8063,5.7672,5.7728,2199700.0
2012-06-18 10:30:00,10.33,10.34,10.28,10.28,1900600.0,5.7784,5.784,5.7504,5.7504,1900600.0
2012-06-18 11:00:00,10.29,10.3,10.26,10.29,1289200.0,5.756,5.7616,5.7392,5.756,1289200.0
2012-06-18 11:30:00,10.29,10.31,10.27,10.29,1786400.0,5.756,5.7672,5.7448,5.756,1786400.0
2012-06-18 12:00:00,10.29,10.3,10.27,10.28,1085100.0,5.756,5.7616,5.7448,5.7504,1085100.0
2012-06-18 12:30:00,10.28,10.33,10.28,10.3,1655300.0,5.7504,5.7784,5.7504,5.7616,1655300.0
2012-06-18 13:00:00,10.29,10.34,10.28,10.34,1484600.0,5.756,5.784,5.7504,5.784,1484600.0
2012-06-18 13:30:00,10.34,10.38,10.33,10.38,1464700.0,5.784,5.8063,5.7784,5.8063,1464700.0
2012-06-18 14:00:00,10.38,10.4,10.35,10.38,1932800.0,5.8063,5.8175,5.7895,5.8063,1932800.0
2012-06-18 14:30:00,10.38,10.39,10.32,10.33,1694400.0,5.8063,5.8119,5.7728,5.7784,1694400.0
2012-06-18 15:00:00,10.34,10.36,10.3,10.34,1666600.0,5.784,5.7951,5.7616,5.784,1666600.0
2012-06-18 15:30:00,10.34,10.35,10.31,10.32,3857900.0,5.784,5.7895,5.7672,5.7728,3857900.0
2012-06-19 09:30:00,10.37,10.44,10.35,10.43,3154800.0,5.8007,5.8399,5.7895,5.8343,3154800.0
2012-06-19 10:00:00,10.43,10.52,10.43,10.51,3869200.0,5.8343,5.8846,5.8343,5.879,3869200.0
2012-06-19 10:30:00,10.5,10.53,10.45,10.47,2430100.0,5.8735,5.8902,5.8455,5.8567,2430100.0
2012-06-19 11:00:00,10.46,10.49,10.46,10.49,1761400.0,5.8511,5.8679,5.8511,5.8679,1761400.0
2012-06-19 11:30:00,10.49,10.55,10.48,10.55,3502600.0,5.8679,5.9014,5.8623,5.9014,3502600.0
2012-06-19 12:00:00,10.55,10.57,10.52,10.52,2370800.0,5.9014,5.9126,5.8846,5.8846,2370800.0
2012-06-19 12:30:00,10.52,10.59,10.52,10.59,1806500.0,5.8846,5.9238,5.8846,5.9238,1806500.0
2012-06-19 13:00:00,10.59,10.6,10.57,10.59,1511300.0,5.9238,5.9294,5.9126,5.9238,1511300.0
2012-06-19 13:30:00,10.59,10.64,10.59,10.63,3213100.0,5.9238,5.9518,5.9238,5.9462,3213100.0
2012-06-19 14:00:00,10.63,10.63,10.58,10.59,2218000.0,5.9462,5.9462,5.9182,5.9238,2218000.0
2012-06-19 14:30:00,10.58,10.61,10.54,10.61,2676800.0,5.9182,5.935,5.8958,5.935,2676800.0
2012-06-19 15:00:00,10.61,10.64,10.59,10.6,2203400.0,5.935,5.9518,5.9238,5.9294,2203400.0
2012-06-19 15:30:00,10.6,10.6,10.56,10.57,4802100.0,5.9294,5.9294,5.907,5.9126,4802100.0
2012-06-20 09:30:00,10.58,10.67,10.52,10.66,3851200.0,5.9182,5.9685,5.8846,5.963,3851200.0
2012-06-20 10:00:00,10.66,10.73,10.63,10.73,4023900.0,5.963,6.0021,5.9462,6.0021,4023900.0
2012-06-20 10:30:00,10.72,10.73,10.66,10.69,4318600.0,5.9965,6.0021,5.963,5.9797,4318600.0
2012-06-20 11:00:00,10.69,10.72,10.68,10.71,3639800.0,5.9797,5.9965,5.9741,5.9909,3639800.0
2012-06-20 11:30:00,10.71,10.73,10.63,10.63,2636400.0,5.9909,6.0021,5.9462,5.9462,2636400.0
2012-06-20 12:00:00,10.63,10.68,10.63,10.67,2193900.0,5.9462,5.9741,5.9462,5.9685,2193900.0
2012-06-20 12:30:00,10.67,10.69,10.58,10.68,3175200.0,5.9685,5.9797,5.9182,5.9741,3175200.0
2012-06-20 13:00:00,10.68,10.74,10.68,10.7,2686100.0,5.9741,6.0077,5.9741,5.9853,2686100.0
2012-06-20 13:30:00,10.71,10.72,10.65,10.69,1513800.0,5.9909,5.9965,5.9574,5.9797,1513800.0
2012-06-20 14:00:00,10.68,10.73,10.62,10.63,2473700.0,5.9741,6.0021,5.9406,5.9462,2473700.0
2012-06-20 14:30:00,10.62,10.66,10.58,10.62,2569200.0,5.9406,5.963,5.9182,5.9406,2569200.0
2012-06-20 15:00:00,10.62,10.63,10.59,10.63,2962700.0,5.9406,5.9462,5.9238,5.9462,2962700.0
2012-06-20 15:30:00,10.62,10.65,10.6,10.64,3620600.0,5.9406,5.9574,5.9294,5.9518,3620600.0
2012-06-21 09:30:00,10.65,10.68,10.52,10.58,3407700.0,5.9574,5.9741,5.8846,5.9182,3407700.0
2012-06-21 10:00:00,10.57,10.57,10.49,10.53,2697800.0,5.9126,5.9126,5.8679,5.8902,2697800.0
2012-06-21 10:30:00,10.53,10.55,10.47,10.48,2711600.0,5.8902,5.9014,5.8567,5.8623,2711600.0
2012-06-21 11:00:00,10.48,10.49,10.42,10.45,2492500.0,5.8623,5.8679,5.8287,5.8455,2492500.0
2012-06-21 11:30:00,10.44,10.46,10.42,10.46,1491100.0,5.8399,5.8511,5.8287,5.8511,1491100.0
2012-06-21 12:00:00,10.45,10.47,10.36,10.37,3836800.0,5.8455,5.8567,5.7951,5.8007,3836800.0
2012-06-21 12:30:00,10.37,10.4,10.36,10.39,1023600.0,5.8007,5.8175,5.7951,5.8119,1023600.0
2012-06-21 13:00:00,10.4,10.4,10.35,10.36,2117700.0,5.8175,5.8175,5.7895,5.7951,2117700.0
2012-06-21 13:30:00,10.36,10.38,10.33,10.35,2098000.0,5.7951,5.8063,5.7784,5.7895,2098000.0
2012-06-21 14:00:00,10.35,10.35,10.28,10.3,3473300.0,5.7895,5.7895,5.7504,5.7616,3473300.0
2012-06-21 14:30:00,10.29,10.31,10.27,10.29,2870000.0,5.756,5.7672,5.7448,5.756,2870000.0
2012-06-21 15:00:00,10.29,10.31,10.26,10.29,2567900.0,5.756,5.7672,5.7392,5.756,2567900.0
2012-06-21 15:30:00,10.3,10.31,10.25,10.25,7075200.0,5.7616,5.7672,5.7336,5.7336,7075200.0
2012-06-22 09:30:00,10.35,10.4,10.26,10.27,3359800.0,5.7895,5.8175,5.7392,5.7448,3359800.0
2012-06-22 10:00:00,10.27,10.36,10.26,10.27,2503300.0,5.7448,5.7951,5.7392,5.7448,2503300.0
2012-06-22 10:30:00,10.27,10.3,10.27,10.29,2020800.0,5.7448,5.7616,5.7448,5.756,2020800.0
2012-06-22 11:00:00,10.29,10.31,10.29,10.29,1841200.0,5.756,5.7672,5.756,5.756,1841200.0
2012-06-22 11:30:00,10.3,10.3,10.26,10.28,1886900.0,5.7616,5.7616,5.7392,5.7504,1886900.0
2012-06-22 12:00:00,10.27,10.28,10.22,10.24,2498700.0,5.7448,5.7504,5.7168,5.728,2498700.0
2012-06-22 12:30:00,10.25,10.26,10.24,10.25,1180800.0,5.7336,5.7392,5.728,5.7336,1180800.0
2012-06-22 13:00:00,10.25,10.27,10.23,10.27,940400.0,5.7336,5.7448,5.7224,5.7448,940400.0
2012-06-22 13:30:00,10.27,10.29,10.26,10.27,1006200.0,5.7448,5.756,5.7392,5.7448,1006200.0
2012-06-22 14:00:00,10.27,10.29,10.26,10.27,907700.0,5.7448,5.756,5.7392,5.7448,907700.0
2012-06-22 14:30:00,10.28,10.28,10.26,10.28,877900.0,5.7504,5.7504,5.7392,5.7504,877900.0
2012-06-22 15:00:00,10.27,10.29,10.26,10.27,1789700.0,5.7448,5.756,5.7392,5.7448,1789700.0
2012-06-22 15:30:00,10.27,10.29,10.18,10.2,8825300.0,5.7448,5.756,5.6945,5.7056,8825300.0
2012-06-25 09:30:00,10.13,10.18,10.03,10.03,7320400.0,5.6665,5.6945,5.6105,5.6105,7320400.0
2012-06-25 10:00:00,10.04,10.06,9.99,10.02,6300800.0,5.6161,5.6273,5.5882,5.605,6300800.0
2012-06-25 10:30:00,10.02,10.06,10.01,10.03,2370200.0,5.605,5.6273,5.5994,5.6105,2370200.0
2012-06-25 11:00:00,10.04,10.04,10.0,10.03,1683000.0,5.6161,5.6161,5.5938,5.6105,1683000.0
2012-06-25 11:30:00,10.03,10.03,9.95,9.96,5374900.0,5.6105,5.6105,5.5658,5.5714,5374900.0
2012-06-25 12:00:00,9.96,10.02,9.95,10.01,2341400.0,5.5714,5.605,5.5658,5.5994,2341400.0
2012-06-25 12:30:00,10.02,10.02,9.98,9.99,1719400.0,5.605,5.605,5.5826,5.5882,1719400.0
2012-06-25 13:00:00,9.98,10.04,9.97,10.04,1889100.0,5.5826,5.6161,5.577,5.6161,1889100.0
2012-06-25 13:30:00,10.04,10.05,10.03,10.04,1528500.0,5.6161,5.6217,5.6105,5.6161,1528500.0
2012-06-25 14:00:00,10.04,10.05,10.02,10.02,1332000.0,5.6161,5.6217,5.605,5.605,1332000.0
2012-06-25 14:30:00,10.02,10.03,9.99,10.0,1322700.0,5.605,5.6105,5.5882,5.5938,1322700.0
2012-06-25 15:00:00,9.99,10.02,9.98,10.02,2879900.0,5.5882,5.605,5.5826,5.605,2879900.0
2012-06-25 15:30:00,10.02,10.03,9.99,10.0,6066300.0,5.605,5.6105,5.5882,5.5938,6066300.0
2012-06-26 09:30:00,10.06,10.08,9.97,9.98,3750200.0,5.6273,5.6385,5.577,5.5826,3750200.0
2012-06-26 10:00:00,9.99,10.03,9.97,10.0,2941300.0,5.5882,5.6105,5.577,5.5938,2941300.0
2012-06-26 10:30:00,10.0,10.02,9.99,10.0,2671900.0,5.5938,5.605,5.5882,5.5938,2671900.0
2012-06-26 11:00:00,10.0,10.01,9.96,9.99,2339200.0,5.5938,5.5994,5.5714,5.5882,2339200.0
2012-06-26 11:30:00,9.99,10.04,9.98,10.03,2285700.0,5.5882,5.6161,5.5826,5.6105,2285700.0
2012-06-26 12:00:00,10.03,10.06,10.02,10.03,1474200.0,5.6105,5.6273,5.605,5.6105,1474200.0
2012-06-26 12:30:00,10.04,10.05,10.01,10.01,1381800.0,5.6161,5.6217,5.5994,5.5994,1381800.0
2012-06-26 13:00:00,10.02,10.03,10.01,10.01,791800.0,5.605,5.6105,5.5994,5.5994,791800.0
2012-06-26 13:30:00,10.01,10.02,10.0,10.0,926400.0,5.5994,5.605,5.5938,5.5938,926400.0
2012-06-26 14:00:00,10.0,10.08,10.0,10.07,2077600.0,5.5938,5.6385,5.5938,5.6329,2077600.0
2012-06-26 14:30:00,10.06,10.07,10.03,10.04,1696800.0,5.6273,5.6329,5.6105,5.6161,1696800.0
2012-06-26 15:00:00,10.04,10.06,10.04,10.04,1773300.0,5.6161,5.6273,5.6161,5.6161,1773300.0
2012-06-26 15:30:00,10.05,10.06,10.01,10.02,4441900.0,5.6217,5.6273,5.5994,5.605,4441900.0
2012-06-27 09:30:00,10.05,10.09,10.01,10.04,1908600.0,5.6217,5.6441,5.5994,5.6161,1908600.0
2012-06-27 10:00:00,10.04,10.08,10.03,10.04,1672200.0,5.6161,5.6385,5.6105,5.6161,1672200.0
2012-06-27 10:30:00,10.05,10.05,10.0,10.03,1840800.0,5.6217,5.6217,5.5938,5.6105,1840800.0
2012-06-27 11:00:00,10.03,10.06,10.0,10.0,1810200.0,5.6105,5.6273,5.5938,5.5938,1810200.0
2012-06-27 11:30:00,10.01,10.05,10.01,10.03,1526800.0,5.5994,5.6217,5.5994,5.6105,1526800.0
2012-06-27 12:00:00,10.03,10.06,10.02,10.04,1956700.0,5.6105,5.6273,5.605,5.6161,1956700.0
2012-06-27 12:30:00,10.05,10.06,10.03,10.03,664100.0,5.6217,5.6273,5.6105,5.6105,664100.0
2012-06-27 13:00:00,10.03,10.04,10.01,10.01,709700.0,5.6105,5.6161,5.5994,5.5994,709700.0
2012-06-27 13:30:00,10.01,10.02,10.0,10.02,1256900.0,5.5994,5.605,5.5938,5.605,1256900.0
2012-06-27 14:00:00,10.01,10.02,10.0,10.0,652500.0,5.5994,5.605,5.5938,5.5938,652500.0
2012-06-27 14:30:00,10.0,10.01,9.98,9.99,1743100.0,5.5938,5.5994,5.5826,5.5882,1743100.0
2012-06-27 15:00:00,9.98,10.0,9.97,10.0,2495500.0,5.5826,5.5938,5.577,5.5938,2495500.0
2012-06-27 15:30:00,10.0,10.03,9.99,10.01,4048000.0,5.5938,5.6105,5.5882,5.5994,4048000.0
2012-06-28 09:30:00,9.93,10.08,9.93,10.04,4544100.0,5.5546,5.6385,5.5546,5.6161,4544100.0
2012-06-28 10:00:00,10.04,10.07,9.97,10.02,4001300.0,5.6161,5.6329,5.577,5.605,4001300.0
2012-06-28 10:30:00,10.02,10.02,9.95,9.96,2758800.0,5.605,5.605,5.5658,5.5714,2758800.0
2012-06-28 11:00:00,9.96,10.0,9.95,9.99,2136800.0,5.5714,5.5938,5.5658,5.5882,2136800.0
2012-06-28 11:30:00,10.0,10.02,9.99,10.0,1909700.0,5.5938,5.605,5.5882,5.5938,1909700.0
2012-06-28 12:00:00,10.0,10.01,9.96,9.96,2139800.0,5.5938,5.5994,5.5714,5.5714,2139800.0
2012-06-28 12:30:00,9.96,9.98,9.95,9.98,1407400.0,5.5714,5.5826,5.5658,5.5826,1407400.0
2012-06-28 13:00:00,9.97,9.99,9.97,9.99,1062600.0,5.577,5.5882,5.577,5.5882,1062600.0
2012-06-28 13:30:00,9.99,9.99,9.96,9.97,980100.0,5.5882,5.5882,5.5714,5.577,980100.0
2012-06-28 14:00:00,9.98,9.98,9.95,9.95,1042100.0,5.5826,5.5826,5.5658,5.5658,1042100.0
2012-06-28 14:30:00,9.95,9.97,9.94,9.96,2550900.0,5.5658,5.577,5.5602,5.5714,2550900.0
2012-06-28 15:00:00,9.96,10.0,9.95,10.0,1929800.0,5.5714,5.5938,5.5658,5.5938,1929800.0
2012-06-28 15:30:00,10.0,10.09,9.99,10.08,7827500.0,5.5938,5.6441,5.5882,5.6385,7827500.0
2012-06-29 09:30:00,9.95,9.98,9.61,9.74,24621600.0,5.5658,5.5826,5.3756,5.4483,24621600.0
2012-06-29 10:00:00,9.73,9.78,9.67,9.71,14539500.0,5.4427,5.4707,5.4092,5.4315,14539500.0
2012-06-29 10:30:00,9.72,9.73,9.62,9.62,11305200.0,5.4371,5.4427,5.3812,5.3812,11305200.0
2012-06-29 11:00:00,9.63,9.65,9.52,9.64,14158400.0,5.3868,5.398,5.3253,5.3924,14158400.0
2012-06-29 11:30:00,9.63,9.68,9.6,9.64,8260400.0,5.3868,5.4148,5.37,5.3924,8260400.0
2012-06-29 12:00:00,9.64,9.66,9.63,9.63,3925100.0,5.3924,5.4036,5.3868,5.3868,3925100.0
2012-06-29 12:30:00,9.64,9.64,9.56,9.59,4881400.0,5.3924,5.3924,5.3476,5.3644,4881400.0
2012-06-29 13:00:00,9.58,9.61,9.57,9.59,4569100.0,5.3588,5.3756,5.3532,5.3644,4569100.0
2012-06-29 13:30:00,9.59,9.6,9.58,9.6,3306600.0,5.3644,5.37,5.3588,5.37,3306600.0
2012-06-29 14:00:00,9.6,9.6,9.57,9.59,3567700.0,5.37,5.37,5.3532,5.3644,3567700.0
2012-06-29 14:30:00,9.59,9.6,9.53,9.54,6612300.0,5.3644,5.37,5.3309,5.3365,6612300.0
2012-06-29 15:00:00,9.54,9.54,9.48,9.48,10155800.0,5.3365,5.3365,5.3029,5.3029,10155800.0
2012-06-29 15:30:00,9.48,9.59,9.46,9.58,18621000.0,5.3029,5.3644,5.2917,5.3588,18621000.0
2012-07-02 09:30:00,9.49,9.6,9.49,9.55,6069700.0,5.3085,5.37,5.3085,5.342,6069700.0
2012-07-02 10:00:00,9.55,9.56,9.46,9.51,5414100.0,5.342,5.3476,5.2917,5.3197,5414100.0
2012-07-02 10:30:00,9.51,9.52,9.46,9.47,2849800.0,5.3197,5.3253,5.2917,5.2973,2849800.0
2012-07-02 11:00:00,9.46,9.48,9.4,9.42,4291600.0,5.2917,5.3029,5.2581,5.2693,4291600.0
2012-07-02 11:30:00,9.42,9.44,9.38,9.39,4074600.0,5.2693,5.2805,5.247,5.2525,4074600.0
2012-07-02 12:00:00,9.39,9.41,9.37,9.39,4667700.0,5.2525,5.2637,5.2414,5.2525,4667700.0
2012-07-02 12:30:00,9.39,9.42,9.38,9.42,3149900.0,5.2525,5.2693,5.247,5.2693,3149900.0
2012-07-02 13:00:00,9.42,9.42,9.35,9.37,5295300.0,5.2693,5.2693,5.2302,5.2414,5295300.0
2012-07-02 13:30:00,9.37,9.38,9.33,9.34,4007100.0,5.2414,5.247,5.219,5.2246,4007100.0
2012-07-02 14:00:00,9.33,9.36,9.3,9.35,5746800.0,5.219,5.2358,5.2022,5.2302,5746800.0
2012-07-02 14:30:00,9.36,9.36,9.32,9.34,2969900.0,5.2358,5.2358,5.2134,5.2246,2969900.0
2012-07-02 15:00:00,9.34,9.35,9.31,9.35,4218800.0,5.2246,5.2302,5.2078,5.2302,4218800.0
2012-07-02 15:30:00,9.34,9.39,9.34,9.39,7375600.0,5.2246,5.2525,5.2246,5.2525,7375600.0
2012-07-03 09:30:00,9.53,9.71,9.49,9.69,12642300.0,5.3309,5.4315,5.3085,5.4204,12642300.0
2012-07-03 10:00:00,9.68,9.7,9.59,9.7,7331600.0,5.4148,5.426,5.3644,5.426,7331600.0
2012-07-03 10:30:00,9.7,9.71,9.64,9.66,6235100.0,5.426,5.4315,5.3924,5.4036,6235100.0
2012-07-03 11:00:00,9.66,9.72,9.65,9.72,4814500.0,5.4036,5.4371,5.398,5.4371,4814500.0
2012-07-03 11:30:00,9.72,9.79,9.7,9.7,5308800.0,5.4371,5.4763,5.426,5.426,5308800.0
2012-07-03 12:00:00,9.7,9.71,9.61,9.63,4077600.0,5.426,5.4315,5.3756,5.3868,4077600.0
2012-07-03 12:30:00,9.63,9.64,9.58,9.6,7061900.0,5.3868,5.3924,5.3588,5.37,7061900.0
2012-07-05 09:30:00,9.66,9.74,9.6,9.62,5447100.0,5.4036,5.4483,5.37,5.3812,5447100.0
2012-07-05 10:00:00,9.61,9.62,9.53,9.6,4005000.0,5.3756,5.3812,5.3309,5.37,4005000.0
2012-07-05 10:30:00,9.59,9.66,9.59,9.64,2331200.0,5.3644,5.4036,5.3644,5.3924,2331200.0
2012-07-05 11:00:00,9.64,9.67,9.64,9.65,1517300.0,5.3924,5.4092,5.3924,5.398,1517300.0
2012-07-05 11:30:00,9.65,9.66,9.62,9.63,1314800.0,5.398,5.4036,5.3812,5.3868,1314800.0
2012-07-05 12:00:00,9.64,9.65,9.62,9.64,1362500.0,5.3924,5.398,5.3812,5.3924,1362500.0
2012-07-05 12:30:00,9.64,9.64,9.6,9.62,1155200.0,5.3924,5.3924,5.37,5.3812,1155200.0
2012-07-05 13:00:00,9.62,9.63,9.59,9.59,1399600.0,5.3812,5.3868,5.3644,5.3644,1399600.0
2012-07-05 13:30:00,9.59,9.63,9.59,9.6,1975600.0,5.3644,5.3868,5.3644,5.37,1975600.0
2012-07-05 14:00:00,9.59,9.61,9.58,9.59,1584200.0,5.3644,5.3756,5.3588,5.3644,1584200.0
2012-07-05 14:30:00,9.59,9.59,9.57,9.59,1466300.0,5.3644,5.3644,5.3532,5.3644,1466300.0
2012-07-05 15:00:00,9.59,9.59,9.57,9.58,1392700.0,5.3644,5.3644,5.3532,5.3588,1392700.0
2012-07-05 15:30:00,9.57,9.6,9.55,9.56,4557000.0,5.3532,5.37,5.342,5.3476,4557000.0
2012-07-06 09:30:00,9.47,9.52,9.45,9.48,3582100.0,5.2973,5.3253,5.2861,5.3029,3582100.0
2012-07-06 10:00:00,9.48,9.48,9.42,9.45,2902300.0,5.3029,5.3029,5.2693,5.2861,2902300.0
2012-07-06 10:30:00,9.46,9.49,9.44,9.46,3132300.0,5.2917,5.3085,5.2805,5.2917,3132300.0
2012-07-06 11:00:00,9.46,9.48,9.44,9.44,1513300.0,5.2917,5.3029,5.2805,5.2805,1513300.0
2012-07-06 11:30:00,9.44,9.45,9.4,9.41,2531400.0,5.2805,5.2861,5.2581,5.2637,2531400.0
2012-07-06 12:00:00,9.41,9.44,9.4,9.41,1844300.0,5.2637,5.2805,5.2581,5.2637,1844300.0
2012-07-06 12:30:00,9.42,9.45,9.41,9.43,1341200.0,5.2693,5.2861,5.2637,5.2749,1341200.0
2012-07-06 13:00:00,9.44,9.44,9.42,9.44,859400.0,5.2805,5.2805,5.2693,5.2805,859400.0
2012-07-06 13:30:00,9.44,9.44,9.41,9.42,880300.0,5.2805,5.2805,5.2637,5.2693,880300.0
2012-07-06 14:00:00,9.42,9.42,9.4,9.42,1243100.0,5.2693,5.2693,5.2581,5.2693,1243100.0
2012-07-06 14:30:00,9.42,9.44,9.41,9.44,1283300.0,5.2693,5.2805,5.2637,5.2805,1283300.0
2012-07-06 15:00:00,9.44,9.5,9.43,9.49,2699800.0,5.2805,5.3141,5.2749,5.3085,2699800.0
2012-07-06 15:30:00,9.48,9.51,9.47,9.49,4904900.0,5.3029,5.3197,5.2973,5.3085,4904900.0
2012-07-09 09:30:00,9.45,9.47,9.35,9.36,6672900.0,5.2861,5.2973,5.2302,5.2358,6672900.0
2012-07-09 10:00:00,9.36,9.36,9.31,9.35,4529700.0,5.2358,5.2358,5.2078,5.2302,4529700.0
2012-07-09 10:30:00,9.35,9.4,9.34,9.36,3662000.0,5.2302,5.2581,5.2246,5.2358,3662000.0
2012-07-09 11:00:00,9.36,9.36,9.34,9.34,816300.0,5.2358,5.2358,5.2246,5.2246,816300.0
2012-07-09 11:30:00,9.34,9.35,9.31,9.31,2641300.0,5.2246,5.2302,5.2078,5.2078,2641300.0
2012-07-09 12:00:00,9.31,9.34,9.31,9.33,2006900.0,5.2078,5.2246,5.2078,5.219,2006900.0
2012-07-09 12:30:00,9.33,9.34,9.32,9.34,1290100.0,5.219,5.2246,5.2134,5.2246,1290100.0
2012-07-09 13:00:00,9.33,9.36,9.33,9.36,1277100.0,5.219,5.2358,5.219,5.2358,1277100.0
2012-07-09 13:30:00,9.36,9.39,9.35,9.39,1101800.0,5.2358,5.2525,5.2302,5.2525,1101800.0
2012-07-09 14:00:00,9.39,9.4,9.38,9.39,1838100.0,5.2525,5.2581,5.247,5.2525,1838100.0
2012-07-09 14:30:00,9.38,9.39,9.37,9.38,1119300.0,5.247,5.2525,5.2414,5.247,1119300.0
2012-07-09 15:00:00,9.37,9.44,9.37,9.44,2572300.0,5.2414,5.2805,5.2414,5.2805,2572300.0
2012-07-09 15:30:00,9.43,9.45,9.4,9.44,5798100.0,5.2749,5.2861,5.2581,5.2805,5798100.0
2012-07-10 09:30:00,9.5,9.55,9.44,9.45,3475400.0,5.3141,5.342,5.2805,5.2861,3475400.0
2012-07-10 10:00:00,9.45,9.48,9.42,9.46,2041400.0,5.2861,5.3029,5.2693,5.2917,2041400.0
2012-07-10 10:30:00,9.46,9.47,9.42,9.44,1528800.0,5.2917,5.2973,5.2693,5.2805,1528800.0
2012-07-10 11:00:00,9.44,9.45,9.4,9.43,1533100.0,5.2805,5.2861,5.2581,5.2749,1533100.0
2012-07-10 11:30:00,9.43,9.43,9.41,9.41,904300.0,5.2749,5.2749,5.2637,5.2637,904300.0
2012-07-10 12:00:00,9.42,9.44,9.41,9.43,1124100.0,5.2693,5.2805,5.2637,5.2749,1124100.0
2012-07-10 12:30:00,9.43,9.44,9.41,9.43,963200.0,5.2749,5.2805,5.2637,5.2749,963200.0
2012-07-10 13:00:00,9.43,9.43,9.34,9.34,2246300.0,5.2749,5.2749,5.2246,5.2246,2246300.0
2012-07-10 13:30:00,9.35,9.36,9.31,9.32,2980600.0,5.2302,5.2358,5.2078,5.2134,2980600.0
2012-07-10 14:00:00,9.32,9.34,9.3,9.32,2084400.0,5.2134,5.2246,5.2022,5.2134,2084400.0
2012-07-10 14:30:00,9.33,9.37,9.3,9.31,3560700.0,5.219,5.2414,5.2022,5.2078,3560700.0
2012-07-10 15:00:00,9.31,9.34,9.28,9.28,3009700.0,5.2078,5.2246,5.191,5.191,3009700.0
2012-07-10 15:30:00,9.29,9.38,9.28,9.34,6217300.0,5.1966,5.247,5.191,5.2246,6217300.0
2012-07-11 09:30:00,9.33,9.37,9.26,9.34,4221700.0,5.219,5.2414,5.1798,5.2246,4221700.0
2012-07-11 10:00:00,9.34,9.38,9.33,9.35,2996700.0,5.2246,5.247,5.219,5.2302,2996700.0
2012-07-11 10:30:00,9.35,9.37,9.31,9.32,2856000.0,5.2302,5.2414,5.2078,5.2134,2856000.0
2012-07-11 11:00:00,9.32,9.35,9.31,9.32,1292000.0,5.2134,5.2302,5.2078,5.2134,1292000.0
2012-07-11 11:30:00,9.33,9.36,9.32,9.35,1811700.0,5.219,5.2358,5.2134,5.2302,1811700.0
2012-07-11 12:00:00,9.35,9.38,9.33,9.34,1377900.0,5.2302,5.247,5.219,5.2246,1377900.0
2012-07-11 12:30:00,9.33,9.35,9.33,9.35,786000.0,5.219,5.2302,5.219,5.2302,786000.0
2012-07-11 13:00:00,9.35,9.35,9.3,9.31,687400.0,5.2302,5.2302,5.2022,5.2078,687400.0
2012-07-11 13:30:00,9.31,9.34,9.3,9.34,1624500.0,5.2078,5.2246,5.2022,5.2246,1624500.0
2012-07-11 14:00:00,9.34,9.35,9.28,9.29,3342800.0,5.2246,5.2302,5.191,5.1966,3342800.0
2012-07-11 14:30:00,9.3,9.31,9.27,9.29,2222300.0,5.2022,5.2078,5.1854,5.1966,2222300.0
2012-07-11 15:00:00,9.29,9.31,9.28,9.29,2363900.0,5.1966,5.2078,5.191,5.1966,2363900.0
2012-07-11 15:30:00,9.29,9.35,9.28,9.32,4798600.0,5.1966,5.2302,5.191,5.2134,4798600.0
2012-07-12 09:30:00,9.26,9.28,9.15,9.17,6216200.0,5.1798,5.191,5.1183,5.1295,6216200.0
2012-07-12 10:00:00,9.17,9.18,9.13,9.15,3850700.0,5.1295,5.1351,5.1071,5.1183,3850700.0
2012-07-12 10:30:00,9.15,9.18,9.12,9.17,4176400.0,5.1183,5.1351,5.1015,5.1295,4176400.0
2012-07-12 11:00:00,9.17,9.21,9.17,9.19,2564500.0,5.1295,5.1519,5.1295,5.1407,2564500.0
2012-07-12 11:30:00,9.2,9.2,9.17,9.2,1641700.0,5.1463,5.1463,5.1295,5.1463,1641700.0
2012-07-12 12:00:00,9.2,9.2,9.19,9.2,1522400.0,5.1463,5.1463,5.1407,5.1463,1522400.0
2012-07-12 12:30:00,9.2,9.21,9.19,9.19,1811200.0,5.1463,5.1519,5.1407,5.1407,1811200.0
2012-07-12 13:00:00,9.2,9.25,9.18,9.21,3193300.0,5.1463,5.1742,5.1351,5.1519,3193300.0
2012-07-12 13:30:00,9.21,9.22,9.19,9.2,2023100.0,5.1519,5.1575,5.1407,5.1463,2023100.0
2012-07-12 14:00:00,9.2,9.22,9.15,9.16,5747600.0,5.1463,5.1575,5.1183,5.1239,5747600.0
2012-07-12 14:30:00,9.16,9.18,9.15,9.17,2263800.0,5.1239,5.1351,5.1183,5.1295,2263800.0
2012-07-12 15:00:00,9.17,9.17,9.13,9.15,7658700.0,5.1295,5.1295,5.1071,5.1183,7658700.0
2012-07-12 15:30:00,9.14,9.17,9.12,9.12,8213800.0,5.1127,5.1295,5.1015,5.1015,8213800.0
2012-07-13 09:30:00,9.16,9.23,9.14,9.2,2940200.0,5.1239,5.163,5.1127,5.1463,2940200.0
2012-07-13 10:00:00,9.21,9.24,9.19,9.21,3063900.0,5.1519,5.1686,5.1407,5.1519,3063900.0
2012-07-13 10:30:00,9.21,9.25,9.21,9.24,2614600.0,5.1519,5.1742,5.1519,5.1686,2614600.0
2012-07-13 11:00:00,9.24,9.25,9.22,9.25,1645100.0,5.1686,5.1742,5.1575,5.1742,1645100.0
2012-07-13 11:30:00,9.25,9.29,9.24,9.27,2208600.0,5.1742,5.1966,5.1686,5.1854,2208600.0
2012-07-13 12:00:00,9.27,9.28,9.26,9.27,959900.0,5.1854,5.191,5.1798,5.1854,959900.0
2012-07-13 12:30:00,9.26,9.27,9.25,9.27,879200.0,5.1798,5.1854,5.1742,5.1854,879200.0
2012-07-13 13:00:00,9.27,9.27,9.2,9.2,1383200.0,5.1854,5.1854,5.1463,5.1463,1383200.0
2012-07-13 13:30:00,9.2,9.25,9.2,9.24,1360400.0,5.1463,5.1742,5.1463,5.1686,1360400.0
2012-07-13 14:00:00,9.24,9.26,9.23,9.25,1314900.0,5.1686,5.1798,5.163,5.1742,1314900.0
2012-07-13 14:30:00,9.25,9.26,9.25,9.26,737200.0,5.1742,5.1798,5.1742,5.1798,737200.0
2012-07-13 15:00:00,9.26,9.3,9.25,9.29,3489400.0,5.1798,5.2022,5.1742,5.1966,3489400.0
2012-07-13 15:30:00,9.29,9.32,9.27,9.28,5520000.0,5.1966,5.2134,5.1854,5.191,5520000.0
2012-07-16 09:30:00,9.22,9.23,9.16,9.17,3029600.0,5.1575,5.163,5.1239,5.1295,3029600.0
2012-07-16 10:00:00,9.17,9.2,9.15,9.2,1498100.0,5.1295,5.1463,5.1183,5.1463,1498100.0
2012-07-16 10:30:00,9.2,9.26,9.19,9.25,2502300.0,5.1463,5.1798,5.1407,5.1742,2502300.0
2012-07-16 11:00:00,9.24,9.29,9.24,9.27,1625800.0,5.1686,5.1966,5.1686,5.1854,1625800.0
2012-07-16 11:30:00,9.27,9.28,9.22,9.22,937900.0,5.1854,5.191,5.1575,5.1575,937900.0
2012-07-16 12:00:00,9.23,9.24,9.22,9.24,1077000.0,5.163,5.1686,5.1575,5.1686,1077000.0
2012-07-16 12:30:00,9.23,9.3,9.23,9.29,1798800.0,5.163,5.2022,5.163,5.1966,1798800.0
2012-07-16 13:00:00,9.29,9.32,9.28,9.29,1086800.0,5.1966,5.2134,5.191,5.1966,1086800.0
2012-07-16 13:30:00,9.3,9.31,9.27,9.29,1453800.0,5.2022,5.2078,5.1854,5.1966,1453800.0
2012-07-16 14:00:00,9.29,9.3,9.27,9.28,916400.0,5.1966,5.2022,5.1854,5.191,916400.0
2012-07-16 14:30:00,9.28,9.29,9.25,9.26,1051000.0,5.191,5.1966,5.1742,5.1798,1051000.0
2012-07-16 15:00:00,9.26,9.29,9.25,9.29,1609600.0,5.1798,5.1966,5.1742,5.1966,1609600.0
2012-07-16 15:30:00,9.29,9.29,9.23,9.27,7444800.0,5.1966,5.1966,5.163,5.1854,7444800.0
2012-07-17 09:30:00,9.29,9.35,9.21,9.24,2483600.0,5.1966,5.2302,5.1519,5.1686,2483600.0
2012-07-17 10:00:00,9.25,9.25,9.2,9.21,3134100.0,5.1742,5.1742,5.1463,5.1519,3134100.0
2012-07-17 10:30:00,9.21,9.22,9.12,9.17,3304400.0,5.1519,5.1575,5.1015,5.1295,3304400.0
2012-07-17 11:00:00,9.17,9.2,9.16,9.19,1920800.0,5.1295,5.1463,5.1239,5.1407,1920800.0
2012-07-17 11:30:00,9.19,9.24,9.18,9.24,1500000.0,5.1407,5.1686,5.1351,5.1686,1500000.0
2012-07-17 12:00:00,9.24,9.25,9.21,9.22,1370300.0,5.1686,5.1742,5.1519,5.1575,1370300.0
2012-07-17 12:30:00,9.22,9.25,9.22,9.25,1177400.0,5.1575,5.1742,5.1575,5.1742,1177400.0
2012-07-17 13:00:00,9.25,9.29,9.24,9.28,1403100.0,5.1742,5.1966,5.1686,5.191,1403100.0
2012-07-17 13:30:00,9.27,9.29,9.27,9.28,635000.0,5.1854,5.1966,5.1854,5.191,635000.0
2012-07-17 14:00:00,9.28,9.35,9.28,9.32,2633200.0,5.191,5.2302,5.191,5.2134,2633200.0
2012-07-17 14:30:00,9.33,9.35,9.32,9.34,1385500.0,5.219,5.2302,5.2134,5.2246,1385500.0
2012-07-17 15:00:00,9.33,9.34,9.3,9.31,1783400.0,5.219,5.2246,5.2022,5.2078,1783400.0
2012-07-17 15:30:00,9.31,9.34,9.3,9.34,3616100.0,5.2078,5.2246,5.2022,5.2246,3616100.0
2012-07-18 09:30:00,9.38,9.47,9.34,9.44,4511800.0,5.247,5.2973,5.2246,5.2805,4511800.0
2012-07-18 10:00:00,9.43,9.45,9.38,9.41,2967100.0,5.2749,5.2861,5.247,5.2637,2967100.0
2012-07-18 10:30:00,9.4,9.45,9.36,9.45,3059300.0,5.2581,5.2861,5.2358,5.2861,3059300.0
2012-07-18 11:00:00,9.45,9.45,9.43,9.45,1010000.0,5.2861,5.2861,5.2749,5.2861,1010000.0
2012-07-18 11:30:00,9.45,9.48,9.44,9.48,1753000.0,5.2861,5.3029,5.2805,5.3029,1753000.0
2012-07-18 12:00:00,9.47,9.52,9.47,9.48,2126000.0,5.2973,5.3253,5.2973,5.3029,2126000.0
2012-07-18 12:30:00,9.48,9.49,9.47,9.47,671300.0,5.3029,5.3085,5.2973,5.2973,671300.0
2012-07-18 13:00:00,9.48,9.49,9.46,9.48,1056300.0,5.3029,5.3085,5.2917,5.3029,1056300.0
2012-07-18 13:30:00,9.48,9.49,9.41,9.43,1918900.0,5.3029,5.3085,5.2637,5.2749,1918900.0
2012-07-18 14:00:00,9.43,9.44,9.41,9.43,1777000.0,5.2749,5.2805,5.2637,5.2749,1777000.0
2012-07-18 14:30:00,9.43,9.43,9.35,9.38,2883000.0,5.2749,5.2749,5.2302,5.247,2883000.0
2012-07-18 15:00:00,9.38,9.42,9.38,9.39,1965600.0,5.247,5.2693,5.247,5.2525,1965600.0
2012-07-18 15:30:00,9.39,9.42,9.36,9.39,3648100.0,5.2525,5.2693,5.2358,5.2525,3648100.0
2012-07-19 09:30:00,9.45,9.49,9.39,9.45,2473700.0,5.2861,5.3085,5.2525,5.2861,2473700.0
2012-07-19 10:00:00,9.44,9.45,9.38,9.42,2412500.0,5.2805,5.2861,5.247,5.2693,2412500.0
2012-07-19 10:30:00,9.42,9.47,9.4,9.47,1688800.0,5.2693,5.2973,5.2581,5.2973,1688800.0
2012-07-19 11:00:00,9.47,9.48,9.46,9.47,1221900.0,5.2973,5.3029,5.2917,5.2973,1221900.0
2012-07-19 11:30:00,9.48,9.48,9.46,9.47,918800.0,5.3029,5.3029,5.2917,5.2973,918800.0
2012-07-19 12:00:00,9.47,9.5,9.47,9.49,986000.0,5.2973,5.3141,5.2973,5.3085,986000.0
2012-07-19 12:30:00,9.5,9.5,9.45,9.46,2894200.0,5.3141,5.3141,5.2861,5.2917,2894200.0
2012-07-19 13:00:00,9.45,9.47,9.42,9.43,1843100.0,5.2861,5.2973,5.2693,5.2749,1843100.0
2012-07-19 13:30:00,9.43,9.45,9.38,9.4,1872600.0,5.2749,5.2861,5.247,5.2581,1872600.0
2012-07-19 14:00:00,9.4,9.44,9.39,9.42,1198100.0,5.2581,5.2805,5.2525,5.2693,1198100.0
2012-07-19 14:30:00,9.42,9.45,9.42,9.42,999300.0,5.2693,5.2861,5.2693,5.2693,999300.0
2012-07-19 15:00:00,9.42,9.43,9.35,9.37,6391400.0,5.2693,5.2749,5.2302,5.2414,6391400.0
2012-07-19 15:30:00,9.38,9.39,9.33,9.35,7161500.0,5.247,5.2525,5.219,5.2302,7161500.0
2012-07-20 09:30:00,9.28,9.34,9.25,9.3,4254000.0,5.191,5.2246,5.1742,5.2022,4254000.0
2012-07-20 10:00:00,9.31,9.35,9.27,9.28,2584200.0,5.2078,5.2302,5.1854,5.191,2584200.0
2012-07-20 10:30:00,9.28,9.3,9.25,9.29,1913500.0,5.191,5.2022,5.1742,5.1966,1913500.0
2012-07-20 11:00:00,9.29,9.3,9.25,9.28,2097100.0,5.1966,5.2022,5.1742,5.191,2097100.0
2012-07-20 11:30:00,9.28,9.28,9.23,9.26,2087600.0,5.191,5.191,5.163,5.1798,2087600.0
2012-07-20 12:00:00,9.26,9.26,9.21,9.21,782100.0,5.1798,5.1798,5.1519,5.1519,782100.0
2012-07-20 12:30:00,9.21,9.24,9.2,9.24,1077600.0,5.1519,5.1686,5.1463,5.1686,1077600.0
2012-07-20 13:00:00,9.24,9.24,9.19,9.2,1910500.0,5.1686,5.1686,5.1407,5.1463,1910500.0
2012-07-20 13:30:00,9.2,9.21,9.18,9.19,1134100.0,5.1463,5.1519,5.1351,5.1407,1134100.0
2012-07-20 14:00:00,9.18,9.21,9.18,9.21,1203600.0,5.1351,5.1519,5.1351,5.1519,1203600.0
2012-07-20 14:30:00,9.2,9.21,9.19,9.19,845300.0,5.1463,5.1519,5.1407,5.1407,845300.0
2012-07-20 15:00:00,9.19,9.21,9.19,9.2,1585400.0,5.1407,5.1519,5.1407,5.1463,1585400.0
2012-07-20 15:30:00,9.2,9.22,9.19,9.2,4488200.0,5.1463,5.1575,5.1407,5.1463,4488200.0
2012-07-23 09:30:00,9.08,9.18,9.05,9.16,5962900.0,5.0791,5.1351,5.0624,5.1239,5962900.0
2012-07-23 10:00:00,9.16,9.17,9.07,9.1,3265800.0,5.1239,5.1295,5.0735,5.0903,3265800.0
2012-07-23 10:30:00,9.09,9.15,9.07,9.13,2413800.0,5.0847,5.1183,5.0735,5.1071,2413800.0
2012-07-23 11:00:00,9.13,9.16,9.13,9.16,2272000.0,5.1071,5.1239,5.1071,5.1239,2272000.0
2012-07-23 11:30:00,9.16,9.16,9.1,9.11,2079100.0,5.1239,5.1239,5.0903,5.0959,2079100.0
2012-07-23 12:00:00,9.11,9.12,9.1,9.11,928400.0,5.0959,5.1015,5.0903,5.0959,928400.0
2012-07-23 12:30:00,9.1,9.14,9.1,9.13,1369200.0,5.0903,5.1127,5.0903,5.1071,1369200.0
2012-07-23 13:00:00,9.13,9.14,9.11,9.11,1037000.0,5.1071,5.1127,5.0959,5.0959,1037000.0
2012-07-23 13:30:00,9.11,9.12,9.11,9.12,959400.0,5.0959,5.1015,5.0959,5.1015,959400.0
2012-07-23 14:00:00,9.12,9.13,9.11,9.11,1541400.0,5.1015,5.1071,5.0959,5.0959,1541400.0
2012-07-23 14:30:00,9.12,9.12,9.1,9.1,1444100.0,5.1015,5.1015,5.0903,5.0903,1444100.0
2012-07-23 15:00:00,9.11,9.16,9.09,9.15,2921800.0,5.0959,5.1239,5.0847,5.1183,2921800.0
2012-07-23 15:30:00,9.14,9.21,9.14,9.16,4689400.0,5.1127,5.1519,5.1127,5.1239,4689400.0
2012-07-24 09:30:00,9.17,9.24,9.1,9.11,3353100.0,5.1295,5.1686,5.0903,5.0959,3353100.0
2012-07-24 10:00:00,9.1,9.14,9.08,9.09,2865400.0,5.0903,5.1127,5.0791,5.0847,2865400.0
2012-07-24 10:30:00,9.09,9.11,9.07,9.07,2270800.0,5.0847,5.0959,5.0735,5.0735,2270800.0
2012-07-24 11:00:00,9.07,9.08,9.05,9.06,2953000.0,5.0735,5.0791,5.0624,5.068,2953000.0
2012-07-24 11:30:00,9.06,9.06,9.01,9.01,3596400.0,5.068,5.068,5.04,5.04,3596400.0
2012-07-24 12:00:00,9.02,9.02,8.95,8.99,6383000.0,5.0456,5.0456,5.0064,5.0288,6383000.0
2012-07-24 12:30:00,8.99,9.06,8.98,9.05,2729400.0,5.0288,5.068,5.0232,5.0624,2729400.0
2012-07-24 13:00:00,9.06,9.06,8.98,9.0,2345800.0,5.068,5.068,5.0232,5.0344,2345800.0
2012-07-24 13:30:00,9.0,9.0,8.97,8.98,2189600.0,5.0344,5.0344,5.0176,5.0232,2189600.0
2012-07-24 14:00:00,8.99,9.0,8.96,8.96,3128800.0,5.0288,5.0344,5.012,5.012,3128800.0
2012-07-24 14:30:00,8.96,9.01,8.96,8.97,3235300.0,5.012,5.04,5.012,5.0176,3235300.0
2012-07-24 15:00:00,8.98,9.02,8.96,9.0,4757800.0,5.0232,5.0456,5.012,5.0344,4757800.0
2012-07-24 15:30:00,8.99,9.07,8.98,9.05,10538500.0,5.0288,5.0735,5.0232,5.0624,10538500.0
2012-07-25 09:30:00,9.17,9.2,8.92,9.05,9707700.0,5.1295,5.1463,4.9896,5.0624,9707700.0
2012-07-25 10:00:00,9.04,9.05,8.96,8.97,4568400.0,5.0568,5.0624,5.012,5.0176,4568400.0
2012-07-25 10:30:00,8.97,9.0,8.95,8.98,2880900.0,5.0176,5.0344,5.0064,5.0232,2880900.0
2012-07-25 11:00:00,8.97,9.05,8.97,9.01,2902900.0,5.0176,5.0624,5.0176,5.04,2902900.0
2012-07-25 11:30:00,9.0,9.02,8.97,8.99,2040600.0,5.0344,5.0456,5.0176,5.0288,2040600.0
2012-07-25 12:00:00,8.99,9.01,8.97,8.97,1404200.0,5.0288,5.04,5.0176,5.0176,1404200.0
2012-07-25 12:30:00,8.97,9.0,8.96,8.97,1555100.0,5.0176,5.0344,5.012,5.0176,1555100.0
2012-07-25 13:00:00,8.97,8.98,8.96,8.97,1190300.0,5.0176,5.0232,5.012,5.0176,1190300.0
2012-07-25 13:30:00,8.98,8.99,8.97,8.98,1462500.0,5.0232,5.0288,5.0176,5.0232,1462500.0
2012-07-25 14:00:00,8.98,9.02,8.96,9.0,2231300.0,5.0232,5.0456,5.012,5.0344,2231300.0
2012-07-25 14:30:00,9.0,9.01,8.97,8.97,1424000.0,5.0344,5.04,5.0176,5.0176,1424000.0
2012-07-25 15:00:00,8.98,8.98,8.96,8.97,2841400.0,5.0232,5.0232,5.012,5.0176,2841400.0
2012-07-25 15:30:00,8.97,8.97,8.93,8.96,6369300.0,5.0176,5.0176,4.9952,5.012,6369300.0
2012-07-26 09:30:00,9.05,9.11,9.0,9.0,6599300.0,5.0624,5.0959,5.0344,5.0344,6599300.0
2012-07-26 10:00:00,9.0,9.01,8.96,8.97,5242500.0,5.0344,5.04,5.012,5.0176,5242500.0
2012-07-26 10:30:00,8.96,8.98,8.86,8.91,6454200.0,5.012,5.0232,4.9561,4.984,6454200.0
2012-07-26 11:00:00,8.9,8.92,8.87,8.88,3616600.0,4.9784,4.9896,4.9617,4.9673,3616600.0
2012-07-26 11:30:00,8.88,8.89,8.83,8.87,4450400.0,4.9673,4.9729,4.9393,4.9617,4450400.0
2012-07-26 12:00:00,8.88,8.89,8.84,8.88,2812100.0,4.9673,4.9729,4.9449,4.9673,2812100.0
2012-07-26 12:30:00,8.88,8.89,8.85,8.87,1547500.0,4.9673,4.9729,4.9505,4.9617,1547500.0
2012-07-26 13:00:00,8.87,8.93,8.87,8.92,1769400.0,4.9617,4.9952,4.9617,4.9896,1769400.0
2012-07-26 13:30:00,8.93,8.93,8.9,8.91,1999200.0,4.9952,4.9952,4.9784,4.984,1999200.0
2012-07-26 14:00:00,8.9,8.92,8.9,8.91,950800.0,4.9784,4.9896,4.9784,4.984,950800.0
2012-07-26 14:30:00,8.91,8.94,8.89,8.93,2396200.0,4.984,5.0008,4.9729,4.9952,2396200.0
2012-07-26 15:00:00,8.93,8.95,8.92,8.95,2258000.0,4.9952,5.0064,4.9896,5.0064,2258000.0
2012-07-26 15:30:00,8.95,8.99,8.94,8.95,5479100.0,5.0064,5.0288,5.0008,5.0064,5479100.0
2012-07-27 09:30:00,8.98,9.04,8.96,8.98,3582600.0,5.0232,5.0568,5.012,5.0232,3582600.0
2012-07-27 10:00:00,8.98,9.01,8.97,9.0,3225500.0,5.0232,5.04,5.0176,5.0344,3225500.0
2012-07-27 10:30:00,9.0,9.04,8.99,9.03,2585200.0,5.0344,5.0568,5.0288,5.0512,2585200.0
2012-07-27 11:00:00,9.03,9.05,8.96,8.98,3976400.0,5.0512,5.0624,5.012,5.0232,3976400.0
2012-07-27 11:30:00,8.97,8.99,8.9,8.91,5891000.0,5.0176,5.0288,4.9784,4.984,5891000.0
2012-07-27 12:00:00,8.91,8.92,8.89,8.91,2974000.0,4.984,4.9896,4.9729,4.984,2974000.0
2012-07-27 12:30:00,8.91,8.93,8.88,8.91,2608200.0,4.984,4.9952,4.9673,4.984,2608200.0
2012-07-27 13:00:00,8.91,8.96,8.89,8.96,2552300.0,4.984,5.012,4.9729,5.012,2552300.0
2012-07-27 13:30:00,8.96,9.0,8.94,9.0,7693600.0,5.012,5.0344,5.0008,5.0344,7693600.0
2012-07-27 14:00:00,9.0,9.03,8.98,9.0,4732200.0,5.0344,5.0512,5.0232,5.0344,4732200.0
2012-07-27 14:30:00,9.01,9.08,8.99,9.07,5426800.0,5.04,5.0791,5.0288,5.0735,5426800.0
2012-07-27 15:00:00,9.07,9.1,9.06,9.1,4784600.0,5.0735,5.0903,5.068,5.0903,4784600.0
2012-07-27 15:30:00,9.1,9.1,9.0,9.0,15228100.0,5.0903,5.0903,5.0344,5.0344,15228100.0
2012-07-30 09:30:00,9.04,9.15,9.01,9.14,5657800.0,5.0568,5.1183,5.04,5.1127,5657800.0
2012-07-30 10:00:00,9.15,9.16,9.09,9.16,5983200.0,5.1183,5.1239,5.0847,5.1239,5983200.0
2012-07-30 10:30:00,9.16,9.16,9.1,9.1,3237600.0,5.1239,5.1239,5.0903,5.0903,3237600.0
2012-07-30 11:00:00,9.1,9.15,9.09,9.11,3142400.0,5.0903,5.1183,5.0847,5.0959,3142400.0
2012-07-30 11:30:00,9.1,9.11,9.07,9.09,1617900.0,5.0903,5.0959,5.0735,5.0847,1617900.0
2012-07-30 12:00:00,9.09,9.1,9.06,9.1,1713200.0,5.0847,5.0903,5.068,5.0903,1713200.0
2012-07-30 12:30:00,9.09,9.15,9.07,9.13,1870700.0,5.0847,5.1183,5.0735,5.1071,1870700.0
2012-07-30 13:00:00,9.14,9.16,9.13,9.14,1788600.0,5.1127,5.1239,5.1071,5.1127,1788600.0
2012-07-30 13:30:00,9.14,9.18,9.12,9.14,2742000.0,5.1127,5.1351,5.1015,5.1127,2742000.0
2012-07-30 14:00:00,9.13,9.14,9.08,9.1,1858100.0,5.1071,5.1127,5.0791,5.0903,1858100.0
2012-07-30 14:30:00,9.09,9.14,9.09,9.13,1796600.0,5.0847,5.1127,5.0847,5.1071,1796600.0
2012-07-30 15:00:00,9.12,9.13,9.07,9.12,2576700.0,5.1015,5.1071,5.0735,5.1015,2576700.0
2012-07-30 15:30:00,9.12,9.13,9.08,9.11,4396400.0,5.1015,5.1071,5.0791,5.0959,4396400.0
2012-07-31 09:30:00,9.13,9.21,9.12,9.17,4135500.0,5.1071,5.1519,5.1015,5.1295,4135500.0
2012-07-31 10:00:00,9.17,9.23,9.16,9.22,4858000.0,5.1295,5.163,5.1239,5.1575,4858000.0
2012-07-31 10:30:00,9.22,9.28,9.21,9.24,5294200.0,5.1575,5.191,5.1519,5.1686,5294200.0
2012-07-31 11:00:00,9.24,9.28,9.24,9.26,2215900.0,5.1686,5.191,5.1686,5.1798,2215900.0
2012-07-31 11:30:00,9.27,9.27,9.23,9.26,1932200.0,5.1854,5.1854,5.163,5.1798,1932200.0
2012-07-31 12:00:00,9.26,9.26,9.17,9.21,3053300.0,5.1798,5.1798,5.1295,5.1519,3053300.0
2012-07-31 12:30:00,9.2,9.21,9.17,9.19,1409300.0,5.1463,5.1519,5.1295,5.1407,1409300.0
2012-07-31 13:00:00,9.18,9.23,9.17,9.23,1306000.0,5.1351,5.163,5.1295,5.163,1306000.0
2012-07-31 13:30:00,9.22,9.26,9.22,9.23,2078500.0,5.1575,5.1798,5.1575,5.163,2078500.0
2012-07-31 14:00:00,9.23,9.27,9.22,9.27,2212600.0,5.163,5.1854,5.1575,5.1854,2212600.0
2012-07-31 14:30:00,9.27,9.28,9.23,9.25,1797200.0,5.1854,5.191,5.163,5.1742,1797200.0
2012-07-31 15:00:00,9.25,9.26,9.22,9.26,2865700.0,5.1742,5.1798,5.1575,5.1798,2865700.0
2012-07-31 15:30:00,9.26,9.27,9.23,9.24,5633100.0,5.1798,5.1854,5.163,5.1686,5633100.0
2012-08-01 09:30:00,9.29,9.42,9.26,9.36,19733000.0,5.2249,5.298,5.208,5.2642,19733000.0
2012-08-01 10:00:00,9.36,9.36,9.14,9.25,7128100.0,5.2642,5.2642,5.1405,5.2024,7128100.0
2012-08-01 10:30:00,9.25,9.27,9.18,9.19,3514500.0,5.2024,5.2136,5.163,5.1686,3514500.0
2012-08-01 11:00:00,9.19,9.19,9.1,9.14,4891800.0,5.1686,5.1686,5.118,5.1405,4891800.0
2012-08-01 11:30:00,9.14,9.16,9.14,9.16,1643900.0,5.1405,5.1518,5.1405,5.1518,1643900.0
2012-08-01 12:00:00,9.16,9.16,9.13,9.14,2040500.0,5.1518,5.1518,5.1349,5.1405,2040500.0
2012-08-01 12:30:00,9.14,9.16,9.06,9.11,4128000.0,5.1405,5.1518,5.0955,5.1236,4128000.0
2012-08-01 13:00:00,9.11,9.11,9.07,9.08,1892100.0,5.1236,5.1236,5.1011,5.1068,1892100.0
2012-08-01 13:30:00,9.07,9.08,9.03,9.04,2813600.0,5.1011,5.1068,5.0787,5.0843,2813600.0
2012-08-01 14:00:00,9.04,9.08,8.99,9.06,5978500.0,5.0843,5.1068,5.0562,5.0955,5978500.0
2012-08-01 14:30:00,9.05,9.06,8.99,9.03,4366300.0,5.0899,5.0955,5.0562,5.0787,4366300.0
2012-08-01 15:00:00,9.03,9.05,9.02,9.05,2251100.0,5.0787,5.0899,5.073,5.0899,2251100.0
2012-08-01 15:30:00,9.05,9.06,9.03,9.05,3251200.0,5.0899,5.0955,5.0787,5.0899,3251200.0
2012-08-02 09:30:00,8.99,9.03,8.96,8.96,4457500.0,5.0562,5.0787,5.0393,5.0393,4457500.0
2012-08-02 10:00:00,8.96,9.01,8.95,9.01,4064300.0,5.0393,5.0674,5.0337,5.0674,4064300.0
2012-08-02 10:30:00,9.0,9.01,8.94,8.95,4225200.0,5.0618,5.0674,5.028,5.0337,4225200.0
2012-08-02 11:00:00,8.95,8.95,8.9,8.92,3962300.0,5.0337,5.0337,5.0055,5.0168,3962300.0
2012-08-02 11:30:00,8.92,8.92,8.86,8.88,3593200.0,5.0168,5.0168,4.983,4.9943,3593200.0
2012-08-02 12:00:00,8.88,8.91,8.87,8.88,2612300.0,4.9943,5.0112,4.9887,4.9943,2612300.0
2012-08-02 12:30:00,8.89,8.89,8.85,8.88,3287200.0,4.9999,4.9999,4.9774,4.9943,3287200.0
2012-08-02 13:00:00,8.88,8.89,8.85,8.86,1624000.0,4.9943,4.9999,4.9774,4.983,1624000.0
2012-08-02 13:30:00,8.87,8.87,8.84,8.84,2256400.0,4.9887,4.9887,4.9718,4.9718,2256400.0
2012-08-02 14:00:00,8.84,8.85,8.82,8.83,2145300.0,4.9718,4.9774,4.9605,4.9662,2145300.0
2012-08-02 14:30:00,8.83,8.87,8.83,8.87,2046700.0,4.9662,4.9887,4.9662,4.9887,2046700.0
2012-08-02 15:00:00,8.87,8.89,8.86,8.86,2987300.0,4.9887,4.9999,4.983,4.983,2987300.0
2012-08-02 15:30:00,8.87,8.92,8.86,8.92,5901400.0,4.9887,5.0168,4.983,5.0168,5901400.0
2012-08-03 09:30:00,9.02,9.05,8.96,9.04,5122500.0,5.073,5.0899,5.0393,5.0843,5122500.0
2012-08-03 10:00:00,9.04,9.05,9.02,9.04,3237000.0,5.0843,5.0899,5.073,5.0843,3237000.0
2012-08-03 10:30:00,9.04,9.05,9.02,9.05,2626700.0,5.0843,5.0899,5.073,5.0899,2626700.0
2012-08-03 11:00:00,9.05,9.09,9.04,9.06,3144800.0,5.0899,5.1124,5.0843,5.0955,3144800.0
2012-08-03 11:30:00,9.07,9.12,9.06,9.12,2580400.0,5.1011,5.1293,5.0955,5.1293,2580400.0
2012-08-03 12:00:00,9.12,9.12,9.09,9.11,2101600.0,5.1293,5.1293,5.1124,5.1236,2101600.0
2012-08-03 12:30:00,9.1,9.11,9.09,9.1,1321400.0,5.118,5.1236,5.1124,5.118,1321400.0
2012-08-03 13:00:00,9.09,9.11,9.08,9.09,1489900.0,5.1124,5.1236,5.1068,5.1124,1489900.0
2012-08-03 13:30:00,9.1,9.12,9.09,9.12,1613300.0,5.118,5.1293,5.1124,5.1293,1613300.0
2012-08-03 14:00:00,9.12,9.14,9.11,9.13,2057500.0,5.1293,5.1405,5.1236,5.1349,2057500.0
2012-08-03 14:30:00,9.13,9.14,9.12,9.13,1842200.0,5.1349,5.1405,5.1293,5.1349,1842200.0
2012-08-03 15:00:00,9.13,9.15,9.11,9.12,2057100.0,5.1349,5.1461,5.1236,5.1293,2057100.0
2012-08-03 15:30:00,9.11,9.12,9.08,9.1,7036600.0,5.1236,5.1293,5.1068,5.118,7036600.0
2012-08-06 09:30:00,9.13,9.19,9.12,9.15,3046900.0,5.1349,5.1686,5.1293,5.1461,3046900.0
2012-08-06 10:00:00,9.14,9.18,9.14,9.17,1635600.0,5.1405,5.163,5.1405,5.1574,1635600.0
2012-08-06 10:30:00,9.17,9.18,9.14,9.17,1639800.0,5.1574,5.163,5.1405,5.1574,1639800.0
2012-08-06 11:00:00,9.17,9.17,9.1,9.11,1957600.0,5.1574,5.1574,5.118,5.1236,1957600.0
2012-08-06 11:30:00,9.12,9.13,9.1,9.12,1100000.0,5.1293,5.1349,5.118,5.1293,1100000.0
2012-08-06 12:00:00,9.12,9.12,9.09,9.11,1265200.0,5.1293,5.1293,5.1124,5.1236,1265200.0
2012-08-06 12:30:00,9.11,9.15,9.1,9.13,1269100.0,5.1236,5.1461,5.118,5.1349,1269100.0
2012-08-06 13:00:00,9.13,9.14,9.12,9.12,465700.0,5.1349,5.1405,5.1293,5.1293,465700.0
2012-08-06 13:30:00,9.13,9.14,9.11,9.14,1297600.0,5.1349,5.1405,5.1236,5.1405,1297600.0
2012-08-06 14:00:00,9.13,9.15,9.13,9.14,1076400.0,5.1349,5.1461,5.1349,5.1405,1076400.0
2012-08-06 14:30:00,9.13,9.15,9.13,9.13,989200.0,5.1349,5.1461,5.1349,5.1349,989200.0
2012-08-06 15:00:00,9.14,9.18,9.13,9.18,2548100.0,5.1405,5.163,5.1349,5.163,2548100.0
2012-08-06 15:30:00,9.18,9.21,9.14,9.16,4410700.0,5.163,5.1799,5.1405,5.1518,4410700.0
2012-08-07 09:30:00,9.18,9.35,9.18,9.34,6774200.0,5.163,5.2586,5.163,5.253,6774200.0
2012-08-07 10:00:00,9.35,9.39,9.34,9.34,5309700.0,5.2586,5.2811,5.253,5.253,5309700.0
2012-08-07 10:30:00,9.35,9.38,9.32,9.32,2150200.0,5.2586,5.2755,5.2418,5.2418,2150200.0
2012-08-07 11:00:00,9.32,9.34,9.28,9.32,2867000.0,5.2418,5.253,5.2193,5.2418,2867000.0
2012-08-07 11:30:00,9.33,9.35,9.31,9.35,2352300.0,5.2474,5.2586,5.2361,5.2586,2352300.0
2012-08-07 12:00:00,9.34,9.38,9.34,9.37,3040800.0,5.253,5.2755,5.253,5.2699,3040800.0
2012-08-07 12:30:00,9.38,9.39,9.36,9.37,1787500.0,5.2755,5.2811,5.2642,5.2699,1787500.0
2012-08-07 13:00:00,9.36,9.37,9.33,9.36,2533700.0,5.2642,5.2699,5.2474,5.2642,2533700.0
2012-08-07 13:30:00,9.36,9.36,9.34,9.36,1597000.0,5.2642,5.2642,5.253,5.2642,1597000.0
2012-08-07 14:00:00,9.36,9.36,9.33,9.34,2084800.0,5.2642,5.2642,5.2474,5.253,2084800.0
2012-08-07 14:30:00,9.35,9.35,9.31,9.31,1678600.0,5.2586,5.2586,5.2361,5.2361,1678600.0
2012-08-07 15:00:00,9.32,9.35,9.31,9.34,3316200.0,5.2418,5.2586,5.2361,5.253,3316200.0
2012-08-07 15:30:00,9.34,9.35,9.3,9.32,6493800.0,5.253,5.2586,5.2305,5.2418,6493800.0
2012-08-08 09:30:00,9.26,9.31,9.24,9.3,2994700.0,5.208,5.2361,5.1968,5.2305,2994700.0
2012-08-08 10:00:00,9.31,9.35,9.26,9.34,2695100.0,5.2361,5.2586,5.208,5.253,2695100.0
2012-08-08 10:30:00,9.34,9.35,9.3,9.33,1746700.0,5.253,5.2586,5.2305,5.2474,1746700.0
2012-08-08 11:00:00,9.33,9.35,9.3,9.33,1550200.0,5.2474,5.2586,5.2305,5.2474,1550200.0
2012-08-08 11:30:00,9.35,9.35,9.33,9.35,832700.0,5.2586,5.2586,5.2474,5.2586,832700.0
2012-08-08 12:00:00,9.34,9.37,9.34,9.35,1347500.0,5.253,5.2699,5.253,5.2586,1347500.0
2012-08-08 12:30:00,9.35,9.35,9.32,9.32,1074000.0,5.2586,5.2586,5.2418,5.2418,1074000.0
2012-08-08 13:00:00,9.33,9.37,9.32,9.37,904300.0,5.2474,5.2699,5.2418,5.2699,904300.0
2012-08-08 13:30:00,9.37,9.38,9.33,9.33,1649500.0,5.2699,5.2755,5.2474,5.2474,1649500.0
2012-08-08 14:00:00,9.34,9.35,9.33,9.34,1048100.0,5.253,5.2586,5.2474,5.253,1048100.0
2012-08-08 14:30:00,9.34,9.35,9.32,9.32,1027900.0,5.253,5.2586,5.2418,5.2418,1027900.0
2012-08-08 15:00:00,9.32,9.36,9.32,9.35,1441300.0,5.2418,5.2642,5.2418,5.2586,1441300.0
2012-08-08 15:30:00,9.34,9.37,9.33,9.34,3389600.0,5.253,5.2699,5.2474,5.253,3389600.0
2012-08-09 09:30:00,9.31,9.38,9.3,9.38,2751000.0,5.2361,5.2755,5.2305,5.2755,2751000.0
2012-08-09 10:00:00,9.37,9.42,9.36,9.41,3149100.0,5.2699,5.298,5.2642,5.2924,3149100.0
2012-08-09 10:30:00,9.41,9.46,9.4,9.45,3185000.0,5.2924,5.3205,5.2867,5.3149,3185000.0
2012-08-09 11:00:00,9.45,9.46,9.43,9.44,2188600.0,5.3149,5.3205,5.3036,5.3092,2188600.0
2012-08-09 11:30:00,9.44,9.45,9.38,9.4,1994100.0,5.3092,5.3149,5.2755,5.2867,1994100.0
2012-08-09 12:00:00,9.39,9.41,9.39,9.4,1295200.0,5.2811,5.2924,5.2811,5.2867,1295200.0
2012-08-09 12:30:00,9.4,9.43,9.39,9.42,1307400.0,5.2867,5.3036,5.2811,5.298,1307400.0
2012-08-09 13:00:00,9.42,9.43,9.4,9.4,873800.0,5.298,5.3036,5.2867,5.2867,873800.0
2012-08-09 13:30:00,9.4,9.41,9.39,9.4,1969800.0,5.2867,5.2924,5.2811,5.2867,1969800.0
2012-08-09 14:00:00,9.4,9.4,9.36,9.36,1952000.0,5.2867,5.2867,5.2642,5.2642,1952000.0
2012-08-09 14:30:00,9.37,9.39,9.36,9.37,2169800.0,5.2699,5.2811,5.2642,5.2699,2169800.0
2012-08-09 15:00:00,9.37,9.38,9.34,9.35,2233500.0,5.2699,5.2755,5.253,5.2586,2233500.0
2012-08-09 15:30:00,9.35,9.36,9.32,9.35,4532800.0,5.2586,5.2642,5.2418,5.2586,4532800.0
2012-08-10 09:30:00,9.3,9.34,9.23,9.3,3455000.0,5.2305,5.253,5.1911,5.2305,3455000.0
2012-08-10 10:00:00,9.29,9.3,9.24,9.26,2701300.0,5.2249,5.2305,5.1968,5.208,2701300.0
2012-08-10 10:30:00,9.27,9.31,9.27,9.29,982900.0,5.2136,5.2361,5.2136,5.2249,982900.0
2012-08-10 11:00:00,9.3,9.32,9.26,9.3,1718700.0,5.2305,5.2418,5.208,5.2305,1718700.0
2012-08-10 11:30:00,9.3,9.31,9.29,9.3,744400.0,5.2305,5.2361,5.2249,5.2305,744400.0
2012-08-10 12:00:00,9.3,9.31,9.29,9.3,824000.0,5.2305,5.2361,5.2249,5.2305,824000.0
2012-08-10 12:30:00,9.3,9.3,9.28,9.29,718800.0,5.2305,5.2305,5.2193,5.2249,718800.0
2012-08-10 13:00:00,9.29,9.31,9.28,9.3,1157500.0,5.2249,5.2361,5.2193,5.2305,1157500.0
2012-08-10 13:30:00,9.3,9.33,9.3,9.31,916600.0,5.2305,5.2474,5.2305,5.2361,916600.0
2012-08-10 14:00:00,9.32,9.32,9.3,9.32,821100.0,5.2418,5.2418,5.2305,5.2418,821100.0
2012-08-10 14:30:00,9.32,9.34,9.31,9.33,542400.0,5.2418,5.253,5.2361,5.2474,542400.0
2012-08-10 15:00:00,9.33,9.34,9.33,9.34,846700.0,5.2474,5.253,5.2474,5.253,846700.0
2012-08-10 15:30:00,9.33,9.36,9.32,9.35,3135200.0,5.2474,5.2642,5.2418,5.2586,3135200.0
2012-08-13 09:30:00,9.35,9.4,9.32,9.33,2451700.0,5.2586,5.2867,5.2418,5.2474,2451700.0
2012-08-13 10:00:00,9.33,9.34,9.28,9.29,1241300.0,5.2474,5.253,5.2193,5.2249,1241300.0
2012-08-13 10:30:00,9.29,9.29,9.26,9.27,1214100.0,5.2249,5.2249,5.208,5.2136,1214100.0
2012-08-13 11:00:00,9.27,9.31,9.25,9.31,2050100.0,5.2136,5.2361,5.2024,5.2361,2050100.0
2012-08-13 11:30:00,9.31,9.35,9.3,9.35,1791400.0,5.2361,5.2586,5.2305,5.2586,1791400.0
2012-08-13 12:00:00,9.35,9.35,9.32,9.35,1320400.0,5.2586,5.2586,5.2418,5.2586,1320400.0
2012-08-13 12:30:00,9.35,9.39,9.34,9.39,1288300.0,5.2586,5.2811,5.253,5.2811,1288300.0
2012-08-13 13:00:00,9.39,9.4,9.37,9.38,1219300.0,5.2811,5.2867,5.2699,5.2755,1219300.0
2012-08-13 13:30:00,9.37,9.4,9.36,9.38,1529300.0,5.2699,5.2867,5.2642,5.2755,1529300.0
2012-08-13 14:00:00,9.38,9.4,9.37,9.4,1036200.0,5.2755,5.2867,5.2699,5.2867,1036200.0
2012-08-13 14:30:00,9.39,9.42,9.39,9.4,1094200.0,5.2811,5.298,5.2811,5.2867,1094200.0
2012-08-13 15:00:00,9.41,9.41,9.38,9.38,946400.0,5.2924,5.2924,5.2755,5.2755,946400.0
2012-08-13 15:30:00,9.38,9.4,9.37,9.4,2866000.0,5.2755,5.2867,5.2699,5.2867,2866000.0
2012-08-14 09:30:00,9.45,9.56,9.43,9.52,7468300.0,5.3149,5.3767,5.3036,5.3542,7468300.0
2012-08-14 10:00:00,9.52,9.57,9.5,9.56,3835400.0,5.3542,5.3824,5.343,5.3767,3835400.0
2012-08-14 10:30:00,9.55,9.6,9.52,9.58,3827600.0,5.3711,5.3992,5.3542,5.388,3827600.0
2012-08-14 11:00:00,9.58,9.64,9.58,9.61,5212800.0,5.388,5.4217,5.388,5.4049,5212800.0
2012-08-14 11:30:00,9.6,9.66,9.6,9.63,3400400.0,5.3992,5.433,5.3992,5.4161,3400400.0
2012-08-14 12:00:00,9.63,9.63,9.6,9.62,1485900.0,5.4161,5.4161,5.3992,5.4105,1485900.0
2012-08-14 12:30:00,9.62,9.62,9.55,9.57,3151000.0,5.4105,5.4105,5.3711,5.3824,3151000.0
2012-08-14 13:00:00,9.57,9.57,9.55,9.55,879100.0,5.3824,5.3824,5.3711,5.3711,879100.0
2012-08-14 13:30:00,9.56,9.57,9.54,9.57,1767900.0,5.3767,5.3824,5.3655,5.3824,1767900.0
2012-08-14 14:00:00,9.56,9.58,9.53,9.54,2274700.0,5.3767,5.388,5.3599,5.3655,2274700.0
2012-08-14 14:30:00,9.55,9.55,9.52,9.55,1791400.0,5.3711,5.3711,5.3542,5.3711,1791400.0
2012-08-14 15:00:00,9.54,9.55,9.48,9.49,2807400.0,5.3655,5.3711,5.3317,5.3374,2807400.0
2012-08-14 15:30:00,9.49,9.5,9.42,9.45,6854000.0,5.3374,5.343,5.298,5.3149,6854000.0
2012-08-15 09:30:00,9.47,9.49,9.41,9.47,2274600.0,5.3261,5.3374,5.2924,5.3261,2274600.0
2012-08-15 10:00:00,9.47,9.5,9.45,9.48,3337800.0,5.3261,5.343,5.3149,5.3317,3337800.0
2012-08-15 10:30:00,9.49,9.5,9.41,9.43,2269600.0,5.3374,5.343,5.2924,5.3036,2269600.0
2012-08-15 11:00:00,9.43,9.45,9.42,9.43,1105900.0,5.3036,5.3149,5.298,5.3036,1105900.0
2012-08-15 11:30:00,9.42,9.49,9.42,9.49,1397600.0,5.298,5.3374,5.298,5.3374,1397600.0
2012-08-15 12:00:00,9.49,9.5,9.48,9.49,781300.0,5.3374,5.343,5.3317,5.3374,781300.0
2012-08-15 12:30:00,9.5,9.5,9.48,9.48,420900.0,5.343,5.343,5.3317,5.3317,420900.0
2012-08-15 13:00:00,9.48,9.52,9.47,9.52,1039700.0,5.3317,5.3542,5.3261,5.3542,1039700.0
2012-08-15 13:30:00,9.52,9.52,9.48,9.49,1060900.0,5.3542,5.3542,5.3317,5.3374,1060900.0
2012-08-15 14:00:00,9.48,9.5,9.47,9.5,1324300.0,5.3317,5.343,5.3261,5.343,1324300.0
2012-08-15 14:30:00,9.49,9.53,9.49,9.52,1053800.0,5.3374,5.3599,5.3374,5.3542,1053800.0
2012-08-15 15:00:00,9.52,9.54,9.48,9.5,1601600.0,5.3542,5.3655,5.3317,5.343,1601600.0
2012-08-15 15:30:00,9.5,9.5,9.46,9.49,2859900.0,5.343,5.343,5.3205,5.3374,2859900.0
2012-08-16 09:30:00,9.5,9.6,9.49,9.57,2502200.0,5.343,5.3992,5.3374,5.3824,2502200.0
2012-08-16 10:00:00,9.57,9.58,9.51,9.53,3578900.0,5.3824,5.388,5.3486,5.3599,3578900.0
2012-08-16 10:30:00,9.53,9.63,9.53,9.62,3181900.0,5.3599,5.4161,5.3599,5.4105,3181900.0
2012-08-16 11:00:00,9.62,9.62,9.59,9.59,2658500.0,5.4105,5.4105,5.3936,5.3936,2658500.0
2012-08-16 11:30:00,9.59,9.62,9.59,9.61,2028200.0,5.3936,5.4105,5.3936,5.4049,2028200.0
2012-08-16 12:00:00,9.61,9.62,9.6,9.61,1003400.0,5.4049,5.4105,5.3992,5.4049,1003400.0
2012-08-16 12:30:00,9.61,9.64,9.59,9.62,1912700.0,5.4049,5.4217,5.3936,5.4105,1912700.0
2012-08-16 13:00:00,9.63,9.66,9.62,9.65,2223000.0,5.4161,5.433,5.4105,5.4274,2223000.0
2012-08-16 13:30:00,9.64,9.65,9.63,9.64,1201100.0,5.4217,5.4274,5.4161,5.4217,1201100.0
2012-08-16 14:00:00,9.64,9.65,9.64,9.64,2067600.0,5.4217,5.4274,5.4217,5.4217,2067600.0
2012-08-16 14:30:00,9.64,9.67,9.62,9.62,2277700.0,5.4217,5.4386,5.4105,5.4105,2277700.0
2012-08-16 15:00:00,9.62,9.63,9.6,9.62,2176000.0,5.4105,5.4161,5.3992,5.4105,2176000.0
2012-08-16 15:30:00,9.63,9.63,9.58,9.6,5237300.0,5.4161,5.4161,5.388,5.3992,5237300.0
2012-08-17 09:30:00,9.66,9.78,9.66,9.69,8290300.0,5.433,5.5005,5.433,5.4498,8290300.0
2012-08-17 10:00:00,9.69,9.7,9.63,9.64,2998600.0,5.4498,5.4555,5.4161,5.4217,2998600.0
2012-08-17 10:30:00,9.64,9.67,9.62,9.62,2324600.0,5.4217,5.4386,5.4105,5.4105,2324600.0
2012-08-17 11:00:00,9.63,9.64,9.61,9.64,1701900.0,5.4161,5.4217,5.4049,5.4217,1701900.0
2012-08-17 11:30:00,9.64,9.65,9.63,9.64,1471300.0,5.4217,5.4274,5.4161,5.4217,1471300.0
2012-08-17 12:00:00,9.65,9.65,9.6,9.61,2092500.0,5.4274,5.4274,5.3992,5.4049,2092500.0
2012-08-17 12:30:00,9.6,9.61,9.6,9.6,1173800.0,5.3992,5.4049,5.3992,5.3992,1173800.0
2012-08-17 13:00:00,9.61,9.62,9.6,9.61,1170800.0,5.4049,5.4105,5.3992,5.4049,1170800.0
2012-08-17 13:30:00,9.62,9.62,9.61,9.61,747900.0,5.4105,5.4105,5.4049,5.4049,747900.0
2012-08-17 14:00:00,9.62,9.64,9.61,9.63,1064200.0,5.4105,5.4217,5.4049,5.4161,1064200.0
2012-08-17 14:30:00,9.63,9.66,9.63,9.65,1216900.0,5.4161,5.433,5.4161,5.4274,1216900.0
2012-08-17 15:00:00,9.65,9.66,9.63,9.63,2060400.0,5.4274,5.433,5.4161,5.4161,2060400.0
2012-08-17 15:30:00,9.63,9.64,9.61,9.63,6481300.0,5.4161,5.4217,5.4049,5.4161,6481300.0
2012-08-20 09:30:00,9.58,9.59,9.53,9.56,4911300.0,5.388,5.3936,5.3599,5.3767,4911300.0
2012-08-20 10:00:00,9.56,9.58,9.53,9.54,2994800.0,5.3767,5.388,5.3599,5.3655,2994800.0
2012-08-20 10:30:00,9.53,9.56,9.51,9.54,3295000.0,5.3599,5.3767,5.3486,5.3655,3295000.0
2012-08-20 11:00:00,9.54,9.56,9.52,9.52,2477000.0,5.3655,5.3767,5.3542,5.3542,2477000.0
2012-08-20 11:30:00,9.52,9.58,9.51,9.57,2104700.0,5.3542,5.388,5.3486,5.3824,2104700.0
2012-08-20 12:00:00,9.57,9.6,9.56,9.6,1764000.0,5.3824,5.3992,5.3767,5.3992,1764000.0
2012-08-20 12:30:00,9.6,9.62,9.58,9.6,2761700.0,5.3992,5.4105,5.388,5.3992,2761700.0
2012-08-20 13:00:00,9.6,9.6,9.58,9.6,1970400.0,5.3992,5.3992,5.388,5.3992,1970400.0
2012-08-20 13:30:00,9.59,9.6,9.56,9.57,1746700.0,5.3936,5.3992,5.3767,5.3824,1746700.0
2012-08-20 14:00:00,9.57,9.58,9.56,9.57,1865400.0,5.3824,5.388,5.3767,5.3824,1865400.0
2012-08-20 14:30:00,9.57,9.61,9.56,9.59,3153500.0,5.3824,5.4049,5.3767,5.3936,3153500.0
2012-08-20 15:00:00,9.59,9.61,9.57,9.6,2882300.0,5.3936,5.4049,5.3824,5.3992,2882300.0
2012-08-20 15:30:00,9.6,9.64,9.59,9.62,5497800.0,5.3992,5.4217,5.3936,5.4105,5497800.0
2012-08-21 09:30:00,9.65,9.67,9.58,9.67,3203400.0,5.4274,5.4386,5.388,5.4386,3203400.0
2012-08-21 10:00:00,9.67,9.7,9.67,9.69,2492400.0,5.4386,5.4555,5.4386,5.4498,2492400.0
2012-08-21 10:30:00,9.7,9.7,9.68,9.69,1510300.0,5.4555,5.4555,5.4442,5.4498,1510300.0
2012-08-21 11:00:00,9.69,9.69,9.64,9.64,1298600.0,5.4498,5.4498,5.4217,5.4217,1298600.0
2012-08-21 11:30:00,9.64,9.66,9.61,9.65,1964300.0,5.4217,5.433,5.4049,5.4274,1964300.0
2012-08-21 12:00:00,9.64,9.65,9.61,9.62,1412400.0,5.4217,5.4274,5.4049,5.4105,1412400.0
2012-08-21 12:30:00,9.63,9.63,9.6,9.61,1124800.0,5.4161,5.4161,5.3992,5.4049,1124800.0
2012-08-21 13:00:00,9.61,9.62,9.58,9.61,812100.0,5.4049,5.4105,5.388,5.4049,812100.0
2012-08-21 13:30:00,9.62,9.62,9.58,9.59,1220000.0,5.4105,5.4105,5.388,5.3936,1220000.0
2012-08-21 14:00:00,9.58,9.6,9.58,9.58,1079700.0,5.388,5.3992,5.388,5.388,1079700.0
2012-08-21 14:30:00,9.58,9.59,9.55,9.56,1451400.0,5.388,5.3936,5.3711,5.3767,1451400.0
2012-08-21 15:00:00,9.57,9.58,9.52,9.54,2732600.0,5.3824,5.388,5.3542,5.3655,2732600.0
2012-08-21 15:30:00,9.54,9.56,9.53,9.53,4363700.0,5.3655,5.3767,5.3599,5.3599,4363700.0
2012-08-22 09:30:00,9.5,9.54,9.48,9.52,3023000.0,5.343,5.3655,5.3317,5.3542,3023000.0
2012-08-22 10:00:00,9.51,9.55,9.48,9.54,1971900.0,5.3486,5.3711,5.3317,5.3655,1971900.0
2012-08-22 10:30:00,9.54,9.56,9.5,9.51,1408000.0,5.3655,5.3767,5.343,5.3486,1408000.0
2012-08-22 11:00:00,9.5,9.51,9.45,9.47,2289900.0,5.343,5.3486,5.3149,5.3261,2289900.0
2012-08-22 11:30:00,9.46,9.48,9.45,9.48,971900.0,5.3205,5.3317,5.3149,5.3317,971900.0
2012-08-22 12:00:00,9.47,9.48,9.46,9.46,787100.0,5.3261,5.3317,5.3205,5.3205,787100.0
2012-08-22 12:30:00,9.46,9.47,9.4,9.41,3097500.0,5.3205,5.3261,5.2867,5.2924,3097500.0
2012-08-22 13:00:00,9.41,9.44,9.4,9.44,843600.0,5.2924,5.3092,5.2867,5.3092,843600.0
2012-08-22 13:30:00,9.44,9.46,9.43,9.45,1330600.0,5.3092,5.3205,5.3036,5.3149,1330600.0
2012-08-22 14:00:00,9.45,9.5,9.44,9.46,3135600.0,5.3149,5.343,5.3092,5.3205,3135600.0
2012-08-22 14:30:00,9.47,9.52,9.46,9.52,1352400.0,5.3261,5.3542,5.3205,5.3542,1352400.0
2012-08-22 15:00:00,9.52,9.53,9.48,9.49,2062400.0,5.3542,5.3599,5.3317,5.3374,2062400.0
2012-08-22 15:30:00,9.5,9.52,9.48,9.49,2961000.0,5.343,5.3542,5.3317,5.3374,2961000.0
2012-08-23 09:30:00,9.45,9.52,9.45,9.48,3412400.0,5.3149,5.3542,5.3149,5.3317,3412400.0
2012-08-23 10:00:00,9.49,9.52,9.48,9.49,2345300.0,5.3374,5.3542,5.3317,5.3374,2345300.0
2012-08-23 10:30:00,9.49,9.54,9.48,9.51,2272300.0,5.3374,5.3655,5.3317,5.3486,2272300.0
2012-08-23 11:00:00,9.52,9.53,9.5,9.52,1464500.0,5.3542,5.3599,5.343,5.3542,1464500.0
2012-08-23 11:30:00,9.52,9.53,9.5,9.52,752400.0,5.3542,5.3599,5.343,5.3542,752400.0
2012-08-23 12:00:00,9.52,9.53,9.49,9.49,1006400.0,5.3542,5.3599,5.3374,5.3374,1006400.0
2012-08-23 12:30:00,9.49,9.5,9.47,9.5,1772900.0,5.3374,5.343,5.3261,5.343,1772900.0
2012-08-23 13:00:00,9.49,9.5,9.45,9.45,1372100.0,5.3374,5.343,5.3149,5.3149,1372100.0
2012-08-23 13:30:00,9.46,9.47,9.45,9.47,574300.0,5.3205,5.3261,5.3149,5.3261,574300.0
2012-08-23 14:00:00,9.46,9.47,9.45,9.46,513700.0,5.3205,5.3261,5.3149,5.3205,513700.0
2012-08-23 14:30:00,9.45,9.47,9.44,9.44,1604300.0,5.3149,5.3261,5.3092,5.3092,1604300.0
2012-08-23 15:00:00,9.45,9.47,9.42,9.44,1511600.0,5.3149,5.3261,5.298,5.3092,1511600.0
2012-08-23 15:30:00,9.45,9.46,9.42,9.45,3840200.0,5.3149,5.3205,5.298,5.3149,3840200.0
2012-08-24 09:30:00,9.42,9.47,9.41,9.42,2604700.0,5.298,5.3261,5.2924,5.298,2604700.0
2012-08-24 10:00:00,9.43,9.46,9.42,9.44,2452200.0,5.3036,5.3205,5.298,5.3092,2452200.0
2012-08-24 10:30:00,9.44,9.48,9.43,9.44,1633100.0,5.3092,5.3317,5.3036,5.3092,1633100.0
2012-08-24 11:00:00,9.45,9.5,9.44,9.49,1358000.0,5.3149,5.343,5.3092,5.3374,1358000.0
2012-08-24 11:30:00,9.5,9.5,9.48,9.48,655600.0,5.343,5.343,5.3317,5.3317,655600.0
2012-08-24 12:00:00,9.48,9.49,9.48,9.49,315200.0,5.3317,5.3374,5.3317,5.3374,315200.0
2012-08-24 12:30:00,9.49,9.5,9.48,9.49,546000.0,5.3374,5.343,5.3317,5.3374,546000.0
2012-08-24 13:00:00,9.49,9.5,9.49,9.5,317800.0,5.3374,5.343,5.3374,5.343,317800.0
2012-08-24 13:30:00,9.49,9.5,9.49,9.49,769800.0,5.3374,5.343,5.3374,5.3374,769800.0
2012-08-24 14:00:00,9.49,9.5,9.49,9.5,528200.0,5.3374,5.343,5.3374,5.343,528200.0
2012-08-24 14:30:00,9.49,9.5,9.47,9.49,1787800.0,5.3374,5.343,5.3261,5.3374,1787800.0
2012-08-24 15:00:00,9.48,9.5,9.48,9.49,1453400.0,5.3317,5.343,5.3317,5.3374,1453400.0
2012-08-24 15:30:00,9.49,9.52,9.48,9.48,3609900.0,5.3374,5.3542,5.3317,5.3317,3609900.0
2012-08-27 09:30:00,9.52,9.52,9.44,9.46,2001600.0,5.3542,5.3542,5.3092,5.3205,2001600.0
2012-08-27 10:00:00,9.46,9.48,9.42,9.43,1805700.0,5.3205,5.3317,5.298,5.3036,1805700.0
2012-08-27 10:30:00,9.43,9.45,9.42,9.44,1452400.0,5.3036,5.3149,5.298,5.3092,1452400.0
2012-08-27 11:00:00,9.44,9.49,9.44,9.48,2363200.0,5.3092,5.3374,5.3092,5.3317,2363200.0
2012-08-27 11:30:00,9.49,9.49,9.45,9.46,764600.0,5.3374,5.3374,5.3149,5.3205,764600.0
2012-08-27 12:00:00,9.45,9.47,9.41,9.42,1545300.0,5.3149,5.3261,5.2924,5.298,1545300.0
2012-08-27 12:30:00,9.41,9.42,9.41,9.42,706600.0,5.2924,5.298,5.2924,5.298,706600.0
2012-08-27 13:00:00,9.41,9.43,9.41,9.43,832900.0,5.2924,5.3036,5.2924,5.3036,832900.0
2012-08-27 13:30:00,9.42,9.44,9.41,9.44,1313100.0,5.298,5.3092,5.2924,5.3092,1313100.0
2012-08-27 14:00:00,9.44,9.44,9.41,9.42,811400.0,5.3092,5.3092,5.2924,5.298,811400.0
2012-08-27 14:30:00,9.41,9.43,9.41,9.43,979900.0,5.2924,5.3036,5.2924,5.3036,979900.0
2012-08-27 15:00:00,9.43,9.43,9.4,9.41,1375900.0,5.3036,5.3036,5.2867,5.2924,1375900.0
2012-08-27 15:30:00,9.41,9.42,9.38,9.38,5254200.0,5.2924,5.298,5.2755,5.2755,5254200.0
2012-08-28 09:30:00,9.37,9.44,9.37,9.39,2196500.0,5.2699,5.3092,5.2699,5.2811,2196500.0
2012-08-28 10:00:00,9.39,9.4,9.36,9.39,2927600.0,5.2811,5.2867,5.2642,5.2811,2927600.0
2012-08-28 10:30:00,9.39,9.42,9.39,9.4,1434300.0,5.2811,5.298,5.2811,5.2867,1434300.0
2012-08-28 11:00:00,9.39,9.4,9.36,9.36,775600.0,5.2811,5.2867,5.2642,5.2642,775600.0
2012-08-28 11:30:00,9.37,9.38,9.36,9.37,651200.0,5.2699,5.2755,5.2642,5.2699,651200.0
2012-08-28 12:00:00,9.37,9.41,9.37,9.37,1639400.0,5.2699,5.2924,5.2699,5.2699,1639400.0
2012-08-28 12:30:00,9.37,9.38,9.36,9.36,675400.0,5.2699,5.2755,5.2642,5.2642,675400.0
2012-08-28 13:00:00,9.37,9.37,9.33,9.35,2195200.0,5.2699,5.2699,5.2474,5.2586,2195200.0
2012-08-28 13:30:00,9.35,9.37,9.34,9.34,835700.0,5.2586,5.2699,5.253,5.253,835700.0
2012-08-28 14:00:00,9.34,9.37,9.34,9.37,919600.0,5.253,5.2699,5.253,5.2699,919600.0
2012-08-28 14:30:00,9.36,9.37,9.33,9.33,1211500.0,5.2642,5.2699,5.2474,5.2474,1211500.0
2012-08-28 15:00:00,9.34,9.36,9.31,9.32,2007300.0,5.253,5.2642,5.2361,5.2418,2007300.0
2012-08-28 15:30:00,9.33,9.34,9.31,9.33,3721900.0,5.2474,5.253,5.2361,5.2474,3721900.0
2012-08-29 09:30:00,9.33,9.39,9.32,9.32,2926800.0,5.2474,5.2811,5.2418,5.2418,2926800.0
2012-08-29 10:00:00,9.33,9.36,9.29,9.36,2809200.0,5.2474,5.2642,5.2249,5.2642,2809200.0
2012-08-29 10:30:00,9.35,9.36,9.31,9.34,2297400.0,5.2586,5.2642,5.2361,5.253,2297400.0
2012-08-29 11:00:00,9.34,9.37,9.32,9.32,1409000.0,5.253,5.2699,5.2418,5.2418,1409000.0
2012-08-29 11:30:00,9.32,9.33,9.32,9.33,493700.0,5.2418,5.2474,5.2418,5.2474,493700.0
2012-08-29 12:00:00,9.33,9.33,9.32,9.33,614200.0,5.2474,5.2474,5.2418,5.2474,614200.0
2012-08-29 12:30:00,9.33,9.34,9.32,9.34,682800.0,5.2474,5.253,5.2418,5.253,682800.0
2012-08-29 13:00:00,9.34,9.36,9.32,9.36,1831200.0,5.253,5.2642,5.2418,5.2642,1831200.0
2012-08-29 13:30:00,9.36,9.4,9.35,9.35,2525000.0,5.2642,5.2867,5.2586,5.2586,2525000.0
2012-08-29 14:00:00,9.35,9.37,9.34,9.37,1156700.0,5.2586,5.2699,5.253,5.2699,1156700.0
2012-08-29 14:30:00,9.37,9.37,9.34,9.35,2373100.0,5.2699,5.2699,5.253,5.2586,2373100.0
2012-08-29 15:00:00,9.35,9.35,9.3,9.32,2452600.0,5.2586,5.2586,5.2305,5.2418,2452600.0
2012-08-29 15:30:00,9.32,9.34,9.31,9.32,3022600.0,5.2418,5.253,5.2361,5.2418,3022600.0
2012-08-30 09:30:00,9.3,9.34,9.28,9.31,1909400.0,5.2305,5.253,5.2193,5.2361,1909400.0
2012-08-30 10:00:00,9.31,9.31,9.26,9.28,2150300.0,5.2361,5.2361,5.208,5.2193,2150300.0
2012-08-30 10:30:00,9.28,9.28,9.25,9.26,1172900.0,5.2193,5.2193,5.2024,5.208,1172900.0
2012-08-30 11:00:00,9.25,9.3,9.25,9.3,1338800.0,5.2024,5.2305,5.2024,5.2305,1338800.0
2012-08-30 11:30:00,9.29,9.3,9.27,9.27,630200.0,5.2249,5.2305,5.2136,5.2136,630200.0
2012-08-30 12:00:00,9.27,9.28,9.26,9.26,635400.0,5.2136,5.2193,5.208,5.208,635400.0
2012-08-30 12:30:00,9.27,9.29,9.26,9.29,799900.0,5.2136,5.2249,5.208,5.2249,799900.0
2012-08-30 13:00:00,9.29,9.29,9.28,9.29,459000.0,5.2249,5.2249,5.2193,5.2249,459000.0
2012-08-30 13:30:00,9.29,9.29,9.28,9.29,772400.0,5.2249,5.2249,5.2193,5.2249,772400.0
2012-08-30 14:00:00,9.29,9.29,9.28,9.28,468000.0,5.2249,5.2249,5.2193,5.2193,468000.0
2012-08-30 14:30:00,9.29,9.29,9.28,9.29,744500.0,5.2249,5.2249,5.2193,5.2249,744500.0
2012-08-30 15:00:00,9.29,9.31,9.28,9.31,1221000.0,5.2249,5.2361,5.2193,5.2361,1221000.0
2012-08-30 15:30:00,9.31,9.32,9.29,9.31,2822900.0,5.2361,5.2418,5.2249,5.2361,2822900.0
2012-08-31 09:30:00,9.39,9.42,9.35,9.36,2699100.0,5.2811,5.298,5.2586,5.2642,2699100.0
2012-08-31 10:00:00,9.36,9.42,9.31,9.39,3472900.0,5.2642,5.298,5.2361,5.2811,3472900.0
2012-08-31 10:30:00,9.39,9.42,9.38,9.42,2383800.0,5.2811,5.298,5.2755,5.298,2383800.0
2012-08-31 11:00:00,9.41,9.43,9.39,9.39,2099500.0,5.2924,5.3036,5.2811,5.2811,2099500.0
2012-08-31 11:30:00,9.39,9.4,9.37,9.4,965900.0,5.2811,5.2867,5.2699,5.2867,965900.0
2012-08-31 12:00:00,9.4,9.4,9.34,9.34,1913300.0,5.2867,5.2867,5.253,5.253,1913300.0
2012-08-31 12:30:00,9.34,9.35,9.33,9.34,724500.0,5.253,5.2586,5.2474,5.253,724500.0
2012-08-31 13:00:00,9.35,9.35,9.32,9.33,1781400.0,5.2586,5.2586,5.2418,5.2474,1781400.0
2012-08-31 13:30:00,9.34,9.37,9.33,9.37,816200.0,5.253,5.2699,5.2474,5.2699,816200.0
2012-08-31 14:00:00,9.37,9.38,9.35,9.37,1268600.0,5.2699,5.2755,5.2586,5.2699,1268600.0
2012-08-31 14:30:00,9.38,9.38,9.36,9.36,775700.0,5.2755,5.2755,5.2642,5.2642,775700.0
2012-08-31 15:00:00,9.36,9.37,9.33,9.36,1370000.0,5.2642,5.2699,5.2474,5.2642,1370000.0
2012-08-31 15:30:00,9.35,9.36,9.33,9.34,4201800.0,5.2586,5.2642,5.2474,5.253,4201800.0
2012-09-04 09:30:00,9.37,9.47,9.35,9.43,7179900.0,5.2699,5.3261,5.2586,5.3036,7179900.0
2012-09-04 10:00:00,9.43,9.47,9.39,9.4,5149200.0,5.3036,5.3261,5.2811,5.2867,5149200.0
2012-09-04 10:30:00,9.39,9.44,9.36,9.4,3183800.0,5.2811,5.3092,5.2642,5.2867,3183800.0
2012-09-04 11:00:00,9.4,9.4,9.37,9.38,1457200.0,5.2867,5.2867,5.2699,5.2755,1457200.0
2012-09-04 11:30:00,9.39,9.44,9.38,9.43,2217500.0,5.2811,5.3092,5.2755,5.3036,2217500.0
2012-09-04 12:00:00,9.43,9.44,9.41,9.42,1300800.0,5.3036,5.3092,5.2924,5.298,1300800.0
2012-09-04 12:30:00,9.41,9.43,9.39,9.42,1446700.0,5.2924,5.3036,5.2811,5.298,1446700.0
2012-09-04 13:00:00,9.42,9.43,9.41,9.41,810900.0,5.298,5.3036,5.2924,5.2924,810900.0
2012-09-04 13:30:00,9.41,9.42,9.39,9.39,1272700.0,5.2924,5.298,5.2811,5.2811,1272700.0
2012-09-04 14:00:00,9.39,9.44,9.38,9.44,2555100.0,5.2811,5.3092,5.2755,5.3092,2555100.0
2012-09-04 14:30:00,9.44,9.47,9.43,9.45,3767200.0,5.3092,5.3261,5.3036,5.3149,3767200.0
2012-09-04 15:00:00,9.45,9.46,9.44,9.46,1488400.0,5.3149,5.3205,5.3092,5.3205,1488400.0
2012-09-04 15:30:00,9.46,9.46,9.41,9.42,4234600.0,5.3205,5.3205,5.2924,5.298,4234600.0
2012-09-05 09:30:00,9.45,9.47,9.39,9.43,3601100.0,5.3149,5.3261,5.2811,5.3036,3601100.0
2012-09-05 10:00:00,9.43,9.5,9.42,9.5,4041100.0,5.3036,5.343,5.298,5.343,4041100.0
2012-09-05 10:30:00,9.5,9.52,9.48,9.5,4001600.0,5.343,5.3542,5.3317,5.343,4001600.0
2012-09-05 11:00:00,9.5,9.58,9.48,9.56,4403900.0,5.343,5.388,5.3317,5.3767,4403900.0
2012-09-05 11:30:00,9.56,9.59,9.56,9.58,2528400.0,5.3767,5.3936,5.3767,5.388,2528400.0
2012-09-05 12:00:00,9.58,9.58,9.57,9.58,1221700.0,5.388,5.388,5.3824,5.388,1221700.0
2012-09-05 12:30:00,9.57,9.6,9.57,9.6,1731700.0,5.3824,5.3992,5.3824,5.3992,1731700.0
2012-09-05 13:00:00,9.59,9.62,9.58,9.61,2630900.0,5.3936,5.4105,5.388,5.4049,2630900.0
2012-09-05 13:30:00,9.61,9.61,9.56,9.6,3022000.0,5.4049,5.4049,5.3767,5.3992,3022000.0
2012-09-05 14:00:00,9.59,9.6,9.58,9.6,1606400.0,5.3936,5.3992,5.388,5.3992,1606400.0
2012-09-05 14:30:00,9.59,9.61,9.57,9.57,2139800.0,5.3936,5.4049,5.3824,5.3824,2139800.0
2012-09-05 15:00:00,9.57,9.59,9.57,9.59,2483500.0,5.3824,5.3936,5.3824,5.3936,2483500.0
2012-09-05 15:30:00,9.58,9.6,9.57,9.58,5085500.0,5.388,5.3992,5.3824,5.388,5085500.0
2012-09-06 09:30:00,9.66,9.71,9.66,9.71,6541500.0,5.433,5.4611,5.433,5.4611,6541500.0
2012-09-06 10:00:00,9.71,9.76,9.7,9.75,5915100.0,5.4611,5.4892,5.4555,5.4836,5915100.0
2012-09-06 10:30:00,9.75,9.8,9.74,9.78,5575200.0,5.4836,5.5117,5.478,5.5005,5575200.0
2012-09-06 11:00:00,9.79,9.84,9.78,9.84,4789600.0,5.5061,5.5342,5.5005,5.5342,4789600.0
2012-09-06 11:30:00,9.84,9.88,9.83,9.87,5034100.0,5.5342,5.5567,5.5286,5.5511,5034100.0
2012-09-06 12:00:00,9.87,9.9,9.86,9.89,4067500.0,5.5511,5.568,5.5455,5.5623,4067500.0
2012-09-06 12:30:00,9.9,9.91,9.88,9.91,5094400.0,5.568,5.5736,5.5567,5.5736,5094400.0
2012-09-06 13:00:00,9.91,9.91,9.88,9.88,3156500.0,5.5736,5.5736,5.5567,5.5567,3156500.0
2012-09-06 13:30:00,9.88,9.91,9.88,9.9,2455300.0,5.5567,5.5736,5.5567,5.568,2455300.0
2012-09-06 14:00:00,9.91,9.92,9.9,9.92,3699000.0,5.5736,5.5792,5.568,5.5792,3699000.0
2012-09-06 14:30:00,9.92,9.95,9.91,9.93,3919700.0,5.5792,5.5961,5.5736,5.5848,3919700.0
2012-09-06 15:00:00,9.93,9.95,9.92,9.95,3464500.0,5.5848,5.5961,5.5792,5.5961,3464500.0
2012-09-06 15:30:00,9.95,9.96,9.91,9.92,10232700.0,5.5961,5.6017,5.5736,5.5792,10232700.0
2012-09-07 09:30:00,9.95,10.07,9.93,10.01,9843100.0,5.5961,5.6636,5.5848,5.6298,9843100.0
2012-09-07 10:00:00,10.02,10.05,10.0,10.05,4134000.0,5.6354,5.6523,5.6242,5.6523,4134000.0
2012-09-07 10:30:00,10.05,10.15,10.04,10.13,6192900.0,5.6523,5.7086,5.6467,5.6973,6192900.0
2012-09-07 11:00:00,10.13,10.14,10.09,10.14,2647500.0,5.6973,5.7029,5.6748,5.7029,2647500.0
2012-09-07 11:30:00,10.14,10.15,10.13,10.15,5182700.0,5.7029,5.7086,5.6973,5.7086,5182700.0
2012-09-07 12:00:00,10.14,10.2,10.14,10.17,4366800.0,5.7029,5.7367,5.7029,5.7198,4366800.0
2012-09-07 12:30:00,10.18,10.19,10.14,10.14,2505700.0,5.7254,5.7311,5.7029,5.7029,2505700.0
2012-09-07 13:00:00,10.14,10.16,10.13,10.13,2155100.0,5.7029,5.7142,5.6973,5.6973,2155100.0
2012-09-07 13:30:00,10.13,10.15,10.12,10.14,3376400.0,5.6973,5.7086,5.6917,5.7029,3376400.0
2012-09-07 14:00:00,10.15,10.2,10.14,10.2,2872100.0,5.7086,5.7367,5.7029,5.7367,2872100.0
2012-09-07 14:30:00,10.19,10.23,10.19,10.2,3744300.0,5.7311,5.7536,5.7311,5.7367,3744300.0
2012-09-07 15:00:00,10.19,10.2,10.11,10.17,4009900.0,5.7311,5.7367,5.6861,5.7198,4009900.0
2012-09-07 15:30:00,10.17,10.17,10.13,10.14,6363400.0,5.7198,5.7198,5.6973,5.7029,6363400.0
2012-09-10 09:30:00,10.09,10.17,10.06,10.15,5301600.0,5.6748,5.7198,5.6579,5.7086,5301600.0
2012-09-10 10:00:00,10.16,10.25,10.15,10.24,4945600.0,5.7142,5.7648,5.7086,5.7592,4945600.0
2012-09-10 10:30:00,10.24,10.28,10.2,10.23,5051900.0,5.7592,5.7817,5.7367,5.7536,5051900.0
2012-09-10 11:00:00,10.24,10.27,10.23,10.25,2507900.0,5.7592,5.7761,5.7536,5.7648,2507900.0
2012-09-10 11:30:00,10.24,10.26,10.22,10.23,2018200.0,5.7592,5.7704,5.7479,5.7536,2018200.0
2012-09-10 12:00:00,10.22,10.23,10.17,10.19,2244000.0,5.7479,5.7536,5.7198,5.7311,2244000.0
2012-09-10 12:30:00,10.18,10.23,10.14,10.22,2544300.0,5.7254,5.7536,5.7029,5.7479,2544300.0
2012-09-10 13:00:00,10.22,10.24,10.22,10.22,1030700.0,5.7479,5.7592,5.7479,5.7479,1030700.0
2012-09-10 13:30:00,10.22,10.23,10.17,10.19,3778000.0,5.7479,5.7536,5.7198,5.7311,3778000.0
2012-09-10 14:00:00,10.19,10.21,10.18,10.19,2240200.0,5.7311,5.7423,5.7254,5.7311,2240200.0
2012-09-10 14:30:00,10.19,10.22,10.18,10.19,2134700.0,5.7311,5.7479,5.7254,5.7311,2134700.0
2012-09-10 15:00:00,10.2,10.2,10.16,10.17,1814500.0,5.7367,5.7367,5.7142,5.7198,1814500.0
2012-09-10 15:30:00,10.17,10.17,10.1,10.11,5861600.0,5.7198,5.7198,5.6804,5.6861,5861600.0
2012-09-11 09:30:00,10.18,10.2,10.13,10.2,3375100.0,5.7254,5.7367,5.6973,5.7367,3375100.0
2012-09-11 10:00:00,10.2,10.22,10.18,10.19,2078200.0,5.7367,5.7479,5.7254,5.7311,2078200.0
2012-09-11 10:30:00,10.19,10.22,10.18,10.21,1544500.0,5.7311,5.7479,5.7254,5.7423,1544500.0
2012-09-11 11:00:00,10.21,10.24,10.21,10.23,1625100.0,5.7423,5.7592,5.7423,5.7536,1625100.0
2012-09-11 11:30:00,10.23,10.24,10.19,10.21,1999300.0,5.7536,5.7592,5.7311,5.7423,1999300.0
2012-09-11 12:00:00,10.21,10.23,10.2,10.23,1702500.0,5.7423,5.7536,5.7367,5.7536,1702500.0
2012-09-11 12:30:00,10.23,10.24,10.22,10.24,1312000.0,5.7536,5.7592,5.7479,5.7592,1312000.0
2012-09-11 13:00:00,10.24,10.25,10.21,10.22,1519600.0,5.7592,5.7648,5.7423,5.7479,1519600.0
2012-09-11 13:30:00,10.22,10.25,10.21,10.21,1633100.0,5.7479,5.7648,5.7423,5.7423,1633100.0
2012-09-11 14:00:00,10.21,10.22,10.18,10.21,1328100.0,5.7423,5.7479,5.7254,5.7423,1328100.0
2012-09-11 14:30:00,10.21,10.21,10.17,10.19,1344200.0,5.7423,5.7423,5.7198,5.7311,1344200.0
2012-09-11 15:00:00,10.19,10.19,10.14,10.15,1924900.0,5.7311,5.7311,5.7029,5.7086,1924900.0
2012-09-11 15:30:00,10.15,10.16,10.13,10.15,4908500.0,5.7086,5.7142,5.6973,5.7086,4908500.0
2012-09-12 09:30:00,10.25,10.3,10.22,10.28,3742500.0,5.7648,5.7929,5.7479,5.7817,3742500.0
2012-09-12 10:00:00,10.28,10.29,10.25,10.25,2070500.0,5.7817,5.7873,5.7648,5.7648,2070500.0
2012-09-12 10:30:00,10.25,10.26,10.17,10.22,2967800.0,5.7648,5.7704,5.7198,5.7479,2967800.0
2012-09-12 11:00:00,10.22,10.26,10.22,10.22,2350300.0,5.7479,5.7704,5.7479,5.7479,2350300.0
2012-09-12 11:30:00,10.22,10.28,10.22,10.27,2008300.0,5.7479,5.7817,5.7479,5.7761,2008300.0
2012-09-12 12:00:00,10.27,10.27,10.21,10.21,1635000.0,5.7761,5.7761,5.7423,5.7423,1635000.0
2012-09-12 12:30:00,10.21,10.23,10.21,10.22,930900.0,5.7423,5.7536,5.7423,5.7479,930900.0
2012-09-12 13:00:00,10.21,10.24,10.2,10.22,1742100.0,5.7423,5.7592,5.7367,5.7479,1742100.0
2012-09-12 13:30:00,10.21,10.22,10.2,10.22,785400.0,5.7423,5.7479,5.7367,5.7479,785400.0
2012-09-12 14:00:00,10.21,10.24,10.21,10.22,1137500.0,5.7423,5.7592,5.7423,5.7479,1137500.0
2012-09-12 14:30:00,10.22,10.23,10.21,10.22,1176500.0,5.7479,5.7536,5.7423,5.7479,1176500.0
2012-09-12 15:00:00,10.22,10.23,10.19,10.2,1415400.0,5.7479,5.7536,5.7311,5.7367,1415400.0
2012-09-12 15:30:00,10.2,10.23,10.19,10.21,4163400.0,5.7367,5.7536,5.7311,5.7423,4163400.0
2012-09-13 09:30:00,10.2,10.28,10.16,10.25,4124000.0,5.7367,5.7817,5.7142,5.7648,4124000.0
2012-09-13 10:00:00,10.26,10.26,10.16,10.16,2780000.0,5.7704,5.7704,5.7142,5.7142,2780000.0
2012-09-13 10:30:00,10.16,10.19,10.15,10.19,2465000.0,5.7142,5.7311,5.7086,5.7311,2465000.0
2012-09-13 11:00:00,10.18,10.22,10.18,10.18,1932100.0,5.7254,5.7479,5.7254,5.7254,1932100.0
2012-09-13 11:30:00,10.19,10.21,10.15,10.16,2169500.0,5.7311,5.7423,5.7086,5.7142,2169500.0
2012-09-13 12:00:00,10.17,10.18,10.12,10.13,1716900.0,5.7198,5.7254,5.6917,5.6973,1716900.0
2012-09-13 12:30:00,10.13,10.28,10.13,10.27,5277800.0,5.6973,5.7817,5.6973,5.7761,5277800.0
2012-09-13 13:00:00,10.27,10.33,10.25,10.33,5740200.0,5.7761,5.8098,5.7648,5.8098,5740200.0
2012-09-13 13:30:00,10.33,10.35,10.27,10.29,3989200.0,5.8098,5.821,5.7761,5.7873,3989200.0
2012-09-13 14:00:00,10.29,10.37,10.28,10.36,4227000.0,5.7873,5.8323,5.7817,5.8267,4227000.0
2012-09-13 14:30:00,10.37,10.38,10.3,10.3,4220600.0,5.8323,5.8379,5.7929,5.7929,4220600.0
2012-09-13 15:00:00,10.3,10.33,10.29,10.32,3619300.0,5.7929,5.8098,5.7873,5.8042,3619300.0
2012-09-13 15:30:00,10.31,10.36,10.31,10.34,7142100.0,5.7985,5.8267,5.7985,5.8154,7142100.0
2012-09-14 09:30:00,10.41,10.5,10.39,10.49,7687300.0,5.8548,5.9054,5.8435,5.8998,7687300.0
2012-09-14 10:00:00,10.5,10.57,10.49,10.51,6155600.0,5.9054,5.9448,5.8998,5.911,6155600.0
2012-09-14 10:30:00,10.51,10.53,10.47,10.47,4443000.0,5.911,5.9223,5.8885,5.8885,4443000.0
2012-09-14 11:00:00,10.48,10.49,10.47,10.48,2238800.0,5.8942,5.8998,5.8885,5.8942,2238800.0
2012-09-14 11:30:00,10.47,10.5,10.45,10.48,4300200.0,5.8885,5.9054,5.8773,5.8942,4300200.0
2012-09-14 12:00:00,10.47,10.53,10.47,10.53,3595300.0,5.8885,5.9223,5.8885,5.9223,3595300.0
2012-09-14 12:30:00,10.53,10.55,10.51,10.54,2623400.0,5.9223,5.9335,5.911,5.9279,2623400.0
2012-09-14 13:00:00,10.54,10.54,10.5,10.5,2349800.0,5.9279,5.9279,5.9054,5.9054,2349800.0
2012-09-14 13:30:00,10.51,10.54,10.5,10.54,2159700.0,5.911,5.9279,5.9054,5.9279,2159700.0
2012-09-14 14:00:00,10.54,10.54,10.5,10.52,2456500.0,5.9279,5.9279,5.9054,5.9167,2456500.0
2012-09-14 14:30:00,10.52,10.54,10.5,10.52,2487300.0,5.9167,5.9279,5.9054,5.9167,2487300.0
2012-09-14 15:00:00,10.52,10.54,10.5,10.52,4063000.0,5.9167,5.9279,5.9054,5.9167,4063000.0
2012-09-14 15:30:00,10.52,10.53,10.48,10.52,6853800.0,5.9167,5.9223,5.8942,5.9167,6853800.0
2012-09-17 09:30:00,10.27,10.34,10.26,10.29,6043600.0,5.7761,5.8154,5.7704,5.7873,6043600.0
2012-09-17 10:00:00,10.3,10.35,10.29,10.33,3085000.0,5.7929,5.821,5.7873,5.8098,3085000.0
2012-09-17 10:30:00,10.33,10.38,10.33,10.34,1692100.0,5.8098,5.8379,5.8098,5.8154,1692100.0
2012-09-17 11:00:00,10.35,10.35,10.3,10.34,1991600.0,5.821,5.821,5.7929,5.8154,1991600.0
2012-09-17 11:30:00,10.34,10.4,10.33,10.39,2378900.0,5.8154,5.8492,5.8098,5.8435,2378900.0
2012-09-17 12:00:00,10.39,10.42,10.38,10.38,1711100.0,5.8435,5.8604,5.8379,5.8379,1711100.0
2012-09-17 12:30:00,10.38,10.39,10.38,10.38,485500.0,5.8379,5.8435,5.8379,5.8379,485500.0
2012-09-17 13:00:00,10.38,10.39,10.36,10.37,993400.0,5.8379,5.8435,5.8267,5.8323,993400.0
2012-09-17 13:30:00,10.38,10.38,10.35,10.38,1525400.0,5.8379,5.8379,5.821,5.8379,1525400.0
2012-09-17 14:00:00,10.38,10.39,10.36,10.36,1878000.0,5.8379,5.8435,5.8267,5.8267,1878000.0
2012-09-17 14:30:00,10.37,10.37,10.34,10.36,1565300.0,5.8323,5.8323,5.8154,5.8267,1565300.0
2012-09-17 15:00:00,10.36,10.37,10.34,10.35,1266200.0,5.8267,5.8323,5.8154,5.821,1266200.0
2012-09-17 15:30:00,10.35,10.39,10.34,10.39,4659800.0,5.821,5.8435,5.8154,5.8435,4659800.0
2012-09-18 09:30:00,10.3,10.36,10.28,10.32,4898400.0,5.7929,5.8267,5.7817,5.8042,4898400.0
2012-09-18 10:00:00,10.32,10.35,10.3,10.33,2416800.0,5.8042,5.821,5.7929,5.8098,2416800.0
2012-09-18 10:30:00,10.32,10.38,10.32,10.37,1744600.0,5.8042,5.8379,5.8042,5.8323,1744600.0
2012-09-18 11:00:00,10.36,10.41,10.36,10.41,3139400.0,5.8267,5.8548,5.8267,5.8548,3139400.0
2012-09-18 11:30:00,10.41,10.43,10.35,10.42,3188100.0,5.8548,5.866,5.821,5.8604,3188100.0
2012-09-18 12:00:00,10.41,10.42,10.37,10.4,2085300.0,5.8548,5.8604,5.8323,5.8492,2085300.0
2012-09-18 12:30:00,10.4,10.4,10.38,10.39,977900.0,5.8492,5.8492,5.8379,5.8435,977900.0
2012-09-18 13:00:00,10.39,10.39,10.33,10.34,1777600.0,5.8435,5.8435,5.8098,5.8154,1777600.0
2012-09-18 13:30:00,10.33,10.34,10.31,10.32,914700.0,5.8098,5.8154,5.7985,5.8042,914700.0
2012-09-18 14:00:00,10.32,10.39,10.31,10.39,1863300.0,5.8042,5.8435,5.7985,5.8435,1863300.0
2012-09-18 14:30:00,10.39,10.41,10.35,10.4,2521000.0,5.8435,5.8548,5.821,5.8492,2521000.0
2012-09-18 15:00:00,10.4,10.4,10.37,10.38,2141900.0,5.8492,5.8492,5.8323,5.8379,2141900.0
2012-09-18 15:30:00,10.39,10.45,10.38,10.42,5378600.0,5.8435,5.8773,5.8379,5.8604,5378600.0
2012-09-19 09:30:00,10.49,10.51,10.45,10.51,4317400.0,5.8998,5.911,5.8773,5.911,4317400.0
2012-09-19 10:00:00,10.51,10.62,10.5,10.54,6810800.0,5.911,5.9729,5.9054,5.9279,6810800.0
2012-09-19 10:30:00,10.55,10.59,10.52,10.58,4158800.0,5.9335,5.956,5.9167,5.9504,4158800.0
2012-09-19 11:00:00,10.57,10.6,10.55,10.57,2915700.0,5.9448,5.9616,5.9335,5.9448,2915700.0
2012-09-19 11:30:00,10.57,10.62,10.56,10.6,1773100.0,5.9448,5.9729,5.9392,5.9616,1773100.0
2012-09-19 12:00:00,10.61,10.63,10.58,10.62,2459500.0,5.9673,5.9785,5.9504,5.9729,2459500.0
2012-09-19 12:30:00,10.62,10.63,10.59,10.63,1451300.0,5.9729,5.9785,5.956,5.9785,1451300.0
2012-09-19 13:00:00,10.63,10.65,10.61,10.62,2676700.0,5.9785,5.9898,5.9673,5.9729,2676700.0
2012-09-19 13:30:00,10.62,10.62,10.59,10.61,1895500.0,5.9729,5.9729,5.956,5.9673,1895500.0
2012-09-19 14:00:00,10.62,10.66,10.61,10.64,2515300.0,5.9729,5.9954,5.9673,5.9841,2515300.0
2012-09-19 14:30:00,10.64,10.66,10.63,10.63,1871600.0,5.9841,5.9954,5.9785,5.9785,1871600.0
2012-09-19 15:00:00,10.63,10.64,10.61,10.62,1621700.0,5.9785,5.9841,5.9673,5.9729,1621700.0
2012-09-19 15:30:00,10.63,10.63,10.58,10.58,5165800.0,5.9785,5.9785,5.9504,5.9504,5165800.0
2012-09-20 09:30:00,10.48,10.5,10.35,10.4,6010200.0,5.8942,5.9054,5.821,5.8492,6010200.0
2012-09-20 10:00:00,10.41,10.48,10.4,10.45,2977200.0,5.8548,5.8942,5.8492,5.8773,2977200.0
2012-09-20 10:30:00,10.45,10.52,10.45,10.45,2044100.0,5.8773,5.9167,5.8773,5.8773,2044100.0
2012-09-20 11:00:00,10.46,10.48,10.43,10.45,1362000.0,5.8829,5.8942,5.866,5.8773,1362000.0
2012-09-20 11:30:00,10.45,10.48,10.45,10.47,826600.0,5.8773,5.8942,5.8773,5.8885,826600.0
2012-09-20 12:00:00,10.47,10.48,10.45,10.46,967800.0,5.8885,5.8942,5.8773,5.8829,967800.0
2012-09-20 12:30:00,10.47,10.47,10.43,10.44,1278700.0,5.8885,5.8885,5.866,5.8717,1278700.0
2012-09-20 13:00:00,10.44,10.45,10.44,10.45,346500.0,5.8717,5.8773,5.8717,5.8773,346500.0
2012-09-20 13:30:00,10.44,10.47,10.41,10.42,2689300.0,5.8717,5.8885,5.8548,5.8604,2689300.0
2012-09-20 14:00:00,10.42,10.44,10.41,10.42,1329500.0,5.8604,5.8717,5.8548,5.8604,1329500.0
2012-09-20 14:30:00,10.42,10.43,10.41,10.41,1418000.0,5.8604,5.866,5.8548,5.8548,1418000.0
2012-09-20 15:00:00,10.42,10.44,10.41,10.43,1629800.0,5.8604,5.8717,5.8548,5.866,1629800.0
2012-09-20 15:30:00,10.44,10.45,10.41,10.45,3807200.0,5.8717,5.8773,5.8548,5.8773,3807200.0
2012-09-21 09:30:00,10.53,10.54,10.45,10.46,7279600.0,5.9223,5.9279,5.8773,5.8829,7279600.0
2012-09-21 10:00:00,10.46,10.47,10.41,10.42,2688500.0,5.8829,5.8885,5.8548,5.8604,2688500.0
2012-09-21 10:30:00,10.43,10.44,10.4,10.42,2540500.0,5.866,5.8717,5.8492,5.8604,2540500.0
2012-09-21 11:00:00,10.41,10.43,10.4,10.42,1426600.0,5.8548,5.866,5.8492,5.8604,1426600.0
2012-09-21 11:30:00,10.42,10.46,10.41,10.45,2051400.0,5.8604,5.8829,5.8548,5.8773,2051400.0
2012-09-21 12:00:00,10.45,10.45,10.4,10.42,1464600.0,5.8773,5.8773,5.8492,5.8604,1464600.0
2012-09-21 12:30:00,10.41,10.44,10.41,10.42,1099100.0,5.8548,5.8717,5.8548,5.8604,1099100.0
2012-09-21 13:00:00,10.43,10.43,10.4,10.42,939300.0,5.866,5.866,5.8492,5.8604,939300.0
2012-09-21 13:30:00,10.41,10.42,10.4,10.4,1076300.0,5.8548,5.8604,5.8492,5.8492,1076300.0
2012-09-21 14:00:00,10.41,10.41,10.36,10.36,2717000.0,5.8548,5.8548,5.8267,5.8267,2717000.0
2012-09-21 14:30:00,10.37,10.41,10.36,10.41,1256300.0,5.8323,5.8548,5.8267,5.8548,1256300.0
2012-09-21 15:00:00,10.4,10.41,10.38,10.38,1195000.0,5.8492,5.8548,5.8379,5.8379,1195000.0
2012-09-21 15:30:00,10.38,10.42,10.37,10.39,4343700.0,5.8379,5.8604,5.8323,5.8435,4343700.0
2012-09-24 09:30:00,10.29,10.4,10.26,10.36,5445800.0,5.7873,5.8492,5.7704,5.8267,5445800.0
2012-09-24 10:00:00,10.36,10.37,10.29,10.33,4438800.0,5.8267,5.8323,5.7873,5.8098,4438800.0
2012-09-24 10:30:00,10.34,10.34,10.3,10.31,1442700.0,5.8154,5.8154,5.7929,5.7985,1442700.0
2012-09-24 11:00:00,10.32,10.34,10.3,10.34,1382500.0,5.8042,5.8154,5.7929,5.8154,1382500.0
2012-09-24 11:30:00,10.34,10.35,10.29,10.3,1743600.0,5.8154,5.821,5.7873,5.7929,1743600.0
2012-09-24 12:00:00,10.29,10.31,10.28,10.3,1598000.0,5.7873,5.7985,5.7817,5.7929,1598000.0
2012-09-24 12:30:00,10.3,10.31,10.28,10.29,1704400.0,5.7929,5.7985,5.7817,5.7873,1704400.0
2012-09-24 13:00:00,10.29,10.31,10.29,10.29,751400.0,5.7873,5.7985,5.7873,5.7873,751400.0
2012-09-24 13:30:00,10.3,10.3,10.27,10.27,683800.0,5.7929,5.7929,5.7761,5.7761,683800.0
2012-09-24 14:00:00,10.27,10.31,10.27,10.3,750100.0,5.7761,5.7985,5.7761,5.7929,750100.0
2012-09-24 14:30:00,10.31,10.34,10.29,10.33,1492100.0,5.7985,5.8154,5.7873,5.8098,1492100.0
2012-09-24 15:00:00,10.33,10.36,10.3,10.34,1885300.0,5.8098,5.8267,5.7929,5.8154,1885300.0
2012-09-24 15:30:00,10.35,10.35,10.31,10.32,3205300.0,5.821,5.821,5.7985,5.8042,3205300.0
2012-09-25 09:30:00,10.36,10.37,10.31,10.32,2588500.0,5.8267,5.8323,5.7985,5.8042,2588500.0
2012-09-25 10:00:00,10.32,10.34,10.29,10.3,2914000.0,5.8042,5.8154,5.7873,5.7929,2914000.0
2012-09-25 10:30:00,10.29,10.36,10.29,10.34,2114400.0,5.7873,5.8267,5.7873,5.8154,2114400.0
2012-09-25 11:00:00,10.34,10.35,10.31,10.31,1059100.0,5.8154,5.821,5.7985,5.7985,1059100.0
2012-09-25 11:30:00,10.31,10.32,10.29,10.3,1249500.0,5.7985,5.8042,5.7873,5.7929,1249500.0
2012-09-25 12:00:00,10.3,10.31,10.23,10.28,2639800.0,5.7929,5.7985,5.7536,5.7817,2639800.0
2012-09-25 12:30:00,10.27,10.28,10.21,10.23,2016200.0,5.7761,5.7817,5.7423,5.7536,2016200.0
2012-09-25 13:00:00,10.22,10.23,10.19,10.21,1779400.0,5.7479,5.7536,5.7311,5.7423,1779400.0
2012-09-25 13:30:00,10.21,10.23,10.15,10.2,2931800.0,5.7423,5.7536,5.7086,5.7367,2931800.0
2012-09-25 14:00:00,10.19,10.21,10.15,10.17,1680600.0,5.7311,5.7423,5.7086,5.7198,1680600.0
2012-09-25 14:30:00,10.17,10.18,10.09,10.1,2743100.0,5.7198,5.7254,5.6748,5.6804,2743100.0
2012-09-25 15:00:00,10.1,10.16,10.06,10.15,5118200.0,5.6804,5.7142,5.6579,5.7086,5118200.0
2012-09-25 15:30:00,10.15,10.16,10.07,10.08,6197200.0,5.7086,5.7142,5.6636,5.6692,6197200.0
2012-09-26 09:30:00,9.96,10.0,9.86,9.98,8715300.0,5.6017,5.6242,5.5455,5.6129,8715300.0
2012-09-26 10:00:00,9.97,9.98,9.91,9.92,3520700.0,5.6073,5.6129,5.5736,5.5792,3520700.0
2012-09-26 10:30:00,9.92,9.94,9.88,9.93,4536400.0,5.5792,5.5905,5.5567,5.5848,4536400.0
2012-09-26 11:00:00,9.92,10.06,9.92,10.04,4183300.0,5.5792,5.6579,5.5792,5.6467,4183300.0
2012-09-26 11:30:00,10.04,10.07,10.01,10.01,2146800.0,5.6467,5.6636,5.6298,5.6298,2146800.0
2012-09-26 12:00:00,10.02,10.06,10.01,10.03,1698900.0,5.6354,5.6579,5.6298,5.6411,1698900.0
2012-09-26 12:30:00,10.03,10.1,10.03,10.08,3462000.0,5.6411,5.6804,5.6411,5.6692,3462000.0
2012-09-26 13:00:00,10.09,10.11,10.04,10.1,2353000.0,5.6748,5.6861,5.6467,5.6804,2353000.0
2012-09-26 13:30:00,10.1,10.12,10.05,10.05,1281100.0,5.6804,5.6917,5.6523,5.6523,1281100.0
2012-09-26 14:00:00,10.05,10.09,10.03,10.03,2242600.0,5.6523,5.6748,5.6411,5.6411,2242600.0
2012-09-26 14:30:00,10.04,10.05,10.0,10.02,2012500.0,5.6467,5.6523,5.6242,5.6354,2012500.0
2012-09-26 15:00:00,10.02,10.04,10.0,10.01,2338400.0,5.6354,5.6467,5.6242,5.6298,2338400.0
2012-09-26 15:30:00,10.01,10.02,9.98,10.0,3946300.0,5.6298,5.6354,5.6129,5.6242,3946300.0
2012-09-27 09:30:00,10.13,10.18,10.06,10.1,5638000.0,5.6973,5.7254,5.6579,5.6804,5638000.0
2012-09-27 10:00:00,10.09,10.12,10.07,10.07,1734600.0,5.6748,5.6917,5.6636,5.6636,1734600.0
2012-09-27 10:30:00,10.07,10.1,10.07,10.07,1620100.0,5.6636,5.6804,5.6636,5.6636,1620100.0
2012-09-27 11:00:00,10.08,10.08,10.03,10.07,1682200.0,5.6692,5.6692,5.6411,5.6636,1682200.0
2012-09-27 11:30:00,10.07,10.09,10.04,10.08,1251700.0,5.6636,5.6748,5.6467,5.6692,1251700.0
2012-09-27 12:00:00,10.08,10.14,10.08,10.12,1606500.0,5.6692,5.7029,5.6692,5.6917,1606500.0
2012-09-27 12:30:00,10.13,10.14,10.09,10.1,1019900.0,5.6973,5.7029,5.6748,5.6804,1019900.0
2012-09-27 13:00:00,10.09,10.1,10.07,10.07,778600.0,5.6748,5.6804,5.6636,5.6636,778600.0
2012-09-27 13:30:00,10.07,10.12,10.07,10.1,992000.0,5.6636,5.6917,5.6636,5.6804,992000.0
2012-09-27 14:00:00,10.1,10.1,10.07,10.08,822800.0,5.6804,5.6804,5.6636,5.6692,822800.0
2012-09-27 14:30:00,10.07,10.09,10.06,10.07,1018500.0,5.6636,5.6748,5.6579,5.6636,1018500.0
2012-09-27 15:00:00,10.07,10.08,10.04,10.05,1874100.0,5.6636,5.6692,5.6467,5.6523,1874100.0
2012-09-27 15:30:00,10.05,10.07,10.02,10.03,4251100.0,5.6523,5.6636,5.6354,5.6411,4251100.0
2012-09-28 09:30:00,9.99,10.0,9.89,9.92,5249900.0,5.6186,5.6242,5.5623,5.5792,5249900.0
2012-09-28 10:00:00,9.92,9.93,9.82,9.84,5003300.0,5.5792,5.5848,5.523,5.5342,5003300.0
2012-09-28 10:30:00,9.83,9.88,9.81,9.88,4516200.0,5.5286,5.5567,5.5173,5.5567,4516200.0
2012-09-28 11:00:00,9.87,9.88,9.85,9.85,2003200.0,5.5511,5.5567,5.5398,5.5398,2003200.0
2012-09-28 11:30:00,9.85,9.9,9.84,9.9,3024800.0,5.5398,5.568,5.5342,5.568,3024800.0
2012-09-28 12:00:00,9.9,9.93,9.89,9.9,2767500.0,5.568,5.5848,5.5623,5.568,2767500.0
2012-09-28 12:30:00,9.9,9.9,9.88,9.89,845800.0,5.568,5.568,5.5567,5.5623,845800.0
2012-09-28 13:00:00,9.88,9.89,9.86,9.88,1289000.0,5.5567,5.5623,5.5455,5.5567,1289000.0
2012-09-28 13:30:00,9.88,9.9,9.87,9.89,1254700.0,5.5567,5.568,5.5511,5.5623,1254700.0
2012-09-28 14:00:00,9.89,9.89,9.84,9.85,2005000.0,5.5623,5.5623,5.5342,5.5398,2005000.0
2012-09-28 14:30:00,9.85,9.86,9.83,9.85,2442900.0,5.5398,5.5455,5.5286,5.5398,2442900.0
2012-09-28 15:00:00,9.86,9.87,9.84,9.85,2194900.0,5.5455,5.5511,5.5342,5.5398,2194900.0
2012-09-28 15:30:00,9.85,9.86,9.83,9.86,7217900.0,5.5398,5.5455,5.5286,5.5455,7217900.0
2012-10-01 09:30:00,9.89,9.99,9.89,9.97,4311800.0,5.5623,5.6186,5.5623,5.6073,4311800.0
2012-10-01 10:00:00,9.97,10.08,9.97,9.99,3761400.0,5.6073,5.6692,5.6073,5.6186,3761400.0
2012-10-01 10:30:00,9.99,10.01,9.96,10.0,2376100.0,5.6186,5.6298,5.6017,5.6242,2376100.0
2012-10-01 11:00:00,10.0,10.02,9.99,10.0,2490100.0,5.6242,5.6354,5.6186,5.6242,2490100.0
2012-10-01 11:30:00,10.0,10.02,9.98,10.0,1586600.0,5.6242,5.6354,5.6129,5.6242,1586600.0
2012-10-01 12:00:00,10.0,10.0,9.98,10.0,804800.0,5.6242,5.6242,5.6129,5.6242,804800.0
2012-10-01 12:30:00,10.0,10.0,9.96,9.98,1444600.0,5.6242,5.6242,5.6017,5.6129,1444600.0
2012-10-01 13:00:00,9.98,9.98,9.92,9.96,1929200.0,5.6129,5.6129,5.5792,5.6017,1929200.0
2012-10-01 13:30:00,9.97,9.97,9.93,9.94,1192700.0,5.6073,5.6073,5.5848,5.5905,1192700.0
2012-10-01 14:00:00,9.93,9.95,9.92,9.93,1948600.0,5.5848,5.5961,5.5792,5.5848,1948600.0
2012-10-01 14:30:00,9.93,9.95,9.92,9.94,1574400.0,5.5848,5.5961,5.5792,5.5905,1574400.0
2012-10-01 15:00:00,9.93,9.94,9.88,9.92,3485000.0,5.5848,5.5905,5.5567,5.5792,3485000.0
2012-10-01 15:30:00,9.92,9.94,9.9,9.92,4761300.0,5.5792,5.5905,5.568,5.5792,4761300.0
2012-10-02 09:30:00,10.02,10.05,9.76,9.82,11253400.0,5.6354,5.6523,5.4892,5.523,11253400.0
2012-10-02 10:00:00,9.82,9.82,9.71,9.75,7675000.0,5.523,5.523,5.4611,5.4836,7675000.0
2012-10-02 10:30:00,9.75,9.82,9.74,9.77,7397000.0,5.4836,5.523,5.478,5.4948,7397000.0
2012-10-02 11:00:00,9.76,9.85,9.74,9.83,6512800.0,5.4892,5.5398,5.478,5.5286,6512800.0
2012-10-02 11:30:00,9.83,9.84,9.74,9.76,3785700.0,5.5286,5.5342,5.478,5.4892,3785700.0
2012-10-02 12:00:00,9.76,9.78,9.74,9.77,3784800.0,5.4892,5.5005,5.478,5.4948,3784800.0
2012-10-02 12:30:00,9.77,9.8,9.76,9.79,1610000.0,5.4948,5.5117,5.4892,5.5061,1610000.0
2012-10-02 13:00:00,9.79,9.81,9.78,9.8,1982400.0,5.5061,5.5173,5.5005,5.5117,1982400.0
2012-10-02 13:30:00,9.81,9.83,9.76,9.78,2797500.0,5.5173,5.5286,5.4892,5.5005,2797500.0
2012-10-02 14:00:00,9.78,9.8,9.73,9.74,2371500.0,5.5005,5.5117,5.4723,5.478,2371500.0
2012-10-02 14:30:00,9.74,9.78,9.74,9.76,2503800.0,5.478,5.5005,5.478,5.4892,2503800.0
2012-10-02 15:00:00,9.76,9.77,9.75,9.77,1883200.0,5.4892,5.4948,5.4836,5.4948,1883200.0
2012-10-02 15:30:00,9.77,9.8,9.75,9.78,7267900.0,5.4948,5.5117,5.4836,5.5005,7267900.0
2012-10-03 09:30:00,9.81,9.84,9.76,9.78,2366300.0,5.5173,5.5342,5.4892,5.5005,2366300.0
2012-10-03 10:00:00,9.78,9.95,9.78,9.91,5574200.0,5.5005,5.5961,5.5005,5.5736,5574200.0
2012-10-03 10:30:00,9.91,9.92,9.86,9.87,2720700.0,5.5736,5.5792,5.5455,5.5511,2720700.0
2012-10-03 11:00:00,9.87,9.94,9.87,9.92,3561200.0,5.5511,5.5905,5.5511,5.5792,3561200.0
2012-10-03 11:30:00,9.92,9.98,9.91,9.96,4825300.0,5.5792,5.6129,5.5736,5.6017,4825300.0
2012-10-03 12:00:00,9.96,9.99,9.95,9.99,3513900.0,5.6017,5.6186,5.5961,5.6186,3513900.0
2012-10-03 12:30:00,9.99,10.02,9.95,9.99,5190300.0,5.6186,5.6354,5.5961,5.6186,5190300.0
2012-10-03 13:00:00,9.99,10.0,9.98,10.0,1844900.0,5.6186,5.6242,5.6129,5.6242,1844900.0
2012-10-03 13:30:00,10.0,10.0,9.94,9.96,4260600.0,5.6242,5.6242,5.5905,5.6017,4260600.0
2012-10-03 14:00:00,9.95,9.97,9.92,9.93,2420500.0,5.5961,5.6073,5.5792,5.5848,2420500.0
2012-10-03 14:30:00,9.92,9.98,9.92,9.94,3340400.0,5.5792,5.6129,5.5792,5.5905,3340400.0
2012-10-03 15:00:00,9.94,9.97,9.92,9.95,3482500.0,5.5905,5.6073,5.5792,5.5961,3482500.0
2012-10-03 15:30:00,9.95,9.97,9.93,9.94,6344900.0,5.5961,5.6073,5.5848,5.5905,6344900.0
2012-10-04 09:30:00,10.06,10.06,9.96,9.99,3983100.0,5.6579,5.6579,5.6017,5.6186,3983100.0
2012-10-04 10:00:00,9.99,10.04,9.97,10.0,8046600.0,5.6186,5.6467,5.6073,5.6242,8046600.0
2012-10-04 10:30:00,10.0,10.07,9.99,10.06,4810300.0,5.6242,5.6636,5.6186,5.6579,4810300.0
2012-10-04 11:00:00,10.06,10.07,9.99,10.01,3277100.0,5.6579,5.6636,5.6186,5.6298,3277100.0
2012-10-04 11:30:00,10.01,10.05,10.0,10.05,1471300.0,5.6298,5.6523,5.6242,5.6523,1471300.0
2012-10-04 12:00:00,10.04,10.07,10.04,10.04,3150100.0,5.6467,5.6636,5.6467,5.6467,3150100.0
2012-10-04 12:30:00,10.04,10.07,10.04,10.06,1961400.0,5.6467,5.6636,5.6467,5.6579,1961400.0
2012-10-04 13:00:00,10.06,10.07,10.03,10.04,1862700.0,5.6579,5.6636,5.6411,5.6467,1862700.0
2012-10-04 13:30:00,10.04,10.07,10.03,10.07,1910100.0,5.6467,5.6636,5.6411,5.6636,1910100.0
2012-10-04 14:00:00,10.07,10.11,10.05,10.11,3115600.0,5.6636,5.6861,5.6523,5.6861,3115600.0
2012-10-04 14:30:00,10.11,10.14,10.1,10.14,2686200.0,5.6861,5.7029,5.6804,5.7029,2686200.0
2012-10-04 15:00:00,10.14,10.15,10.1,10.12,2904800.0,5.7029,5.7086,5.6804,5.6917,2904800.0
2012-10-04 15:30:00,10.12,10.13,10.09,10.12,5915500.0,5.6917,5.6973,5.6748,5.6917,5915500.0
2012-10-05 09:30:00,10.17,10.28,10.17,10.25,6832500.0,5.7198,5.7817,5.7198,5.7648,6832500.0
2012-10-05 10:00:00,10.26,10.27,10.22,10.23,3261100.0,5.7704,5.7761,5.7479,5.7536,3261100.0
2012-10-05 10:30:00,10.23,10.24,10.15,10.21,3635800.0,5.7536,5.7592,5.7086,5.7423,3635800.0
2012-10-05 11:00:00,10.21,10.21,10.18,10.19,1522500.0,5.7423,5.7423,5.7254,5.7311,1522500.0
2012-10-05 11:30:00,10.19,10.22,10.18,10.19,2077300.0,5.7311,5.7479,5.7254,5.7311,2077300.0
2012-10-05 12:00:00,10.18,10.19,10.14,10.14,2261700.0,5.7254,5.7311,5.7029,5.7029,2261700.0
2012-10-05 12:30:00,10.15,10.18,10.14,10.16,1667600.0,5.7086,5.7254,5.7029,5.7142,1667600.0
2012-10-05 13:00:00,10.17,10.19,10.14,10.14,1210700.0,5.7198,5.7311,5.7029,5.7029,1210700.0
2012-10-05 13:30:00,10.14,10.16,10.14,10.16,921500.0,5.7029,5.7142,5.7029,5.7142,921500.0
2012-10-05 14:00:00,10.15,10.18,10.15,10.18,1560400.0,5.7086,5.7254,5.7086,5.7254,1560400.0
2012-10-05 14:30:00,10.18,10.21,10.17,10.19,3140700.0,5.7254,5.7423,5.7198,5.7311,3140700.0
2012-10-05 15:00:00,10.18,10.2,10.16,10.16,3465400.0,5.7254,5.7367,5.7142,5.7142,3465400.0
2012-10-05 15:30:00,10.16,10.18,10.13,10.15,6519100.0,5.7142,5.7254,5.6973,5.7086,6519100.0
2012-10-08 09:30:00,10.06,10.12,10.04,10.07,2336600.0,5.6579,5.6917,5.6467,5.6636,2336600.0
2012-10-08 10:00:00,10.06,10.1,10.04,10.04,2054200.0,5.6579,5.6804,5.6467,5.6467,2054200.0
2012-10-08 10:30:00,10.05,10.09,10.03,10.05,2980100.0,5.6523,5.6748,5.6411,5.6523,2980100.0
2012-10-08 11:00:00,10.05,10.06,10.01,10.02,3407800.0,5.6523,5.6579,5.6298,5.6354,3407800.0
2012-10-08 11:30:00,10.02,10.03,10.01,10.01,1284600.0,5.6354,5.6411,5.6298,5.6298,1284600.0
2012-10-08 12:00:00,10.02,10.02,9.99,10.01,2382900.0,5.6354,5.6354,5.6186,5.6298,2382900.0
2012-10-08 12:30:00,10.01,10.04,10.0,10.03,1591000.0,5.6298,5.6467,5.6242,5.6411,1591000.0
2012-10-08 13:00:00,10.04,10.07,10.02,10.06,1158700.0,5.6467,5.6636,5.6354,5.6579,1158700.0
2012-10-08 13:30:00,10.07,10.08,10.05,10.05,767400.0,5.6636,5.6692,5.6523,5.6523,767400.0
2012-10-08 14:00:00,10.06,10.06,10.05,10.05,306300.0,5.6579,5.6579,5.6523,5.6523,306300.0
2012-10-08 14:30:00,10.05,10.06,10.02,10.03,941400.0,5.6523,5.6579,5.6354,5.6411,941400.0
2012-10-08 15:00:00,10.03,10.06,10.03,10.04,1853800.0,5.6411,5.6579,5.6411,5.6467,1853800.0
2012-10-08 15:30:00,10.04,10.05,10.03,10.04,3285600.0,5.6467,5.6523,5.6411,5.6467,3285600.0
2012-10-09 09:30:00,10.21,10.25,10.11,10.14,5823100.0,5.7423,5.7648,5.6861,5.7029,5823100.0
2012-10-09 10:00:00,10.15,10.19,10.13,10.13,2523000.0,5.7086,5.7311,5.6973,5.6973,2523000.0
2012-10-09 10:30:00,10.13,10.15,10.05,10.06,4182500.0,5.6973,5.7086,5.6523,5.6579,4182500.0
2012-10-09 11:00:00,10.06,10.1,10.04,10.05,3273700.0,5.6579,5.6804,5.6467,5.6523,3273700.0
2012-10-09 11:30:00,10.05,10.08,10.02,10.05,1609400.0,5.6523,5.6692,5.6354,5.6523,1609400.0
2012-10-09 12:00:00,10.05,10.13,10.05,10.11,2854800.0,5.6523,5.6973,5.6523,5.6861,2854800.0
2012-10-09 12:30:00,10.1,10.14,10.08,10.11,2085300.0,5.6804,5.7029,5.6692,5.6861,2085300.0
2012-10-09 13:00:00,10.1,10.14,10.1,10.12,2066900.0,5.6804,5.7029,5.6804,5.6917,2066900.0
2012-10-09 13:30:00,10.12,10.14,10.11,10.12,1338900.0,5.6917,5.7029,5.6861,5.6917,1338900.0
2012-10-09 14:00:00,10.12,10.18,10.11,10.16,2514500.0,5.6917,5.7254,5.6861,5.7142,2514500.0
2012-10-09 14:30:00,10.16,10.16,10.11,10.14,1669000.0,5.7142,5.7142,5.6861,5.7029,1669000.0
2012-10-09 15:00:00,10.14,10.15,10.09,10.1,2325900.0,5.7029,5.7086,5.6748,5.6804,2325900.0
2012-10-09 15:30:00,10.11,10.11,10.07,10.08,3504400.0,5.6861,5.6861,5.6636,5.6692,3504400.0
2012-10-10 09:30:00,10.12,10.12,10.03,10.07,2554700.0,5.6917,5.6917,5.6411,5.6636,2554700.0
2012-10-10 10:00:00,10.07,10.1,10.06,10.09,1574600.0,5.6636,5.6804,5.6579,5.6748,1574600.0
2012-10-10 10:30:00,10.09,10.11,10.08,10.09,2878500.0,5.6748,5.6861,5.6692,5.6748,2878500.0
2012-10-10 11:00:00,10.09,10.1,10.04,10.06,1955300.0,5.6748,5.6804,5.6467,5.6579,1955300.0
2012-10-10 11:30:00,10.06,10.06,10.0,10.01,2223200.0,5.6579,5.6579,5.6242,5.6298,2223200.0
2012-10-10 12:00:00,10.01,10.04,10.0,10.01,1982400.0,5.6298,5.6467,5.6242,5.6298,1982400.0
2012-10-10 12:30:00,10.02,10.04,10.0,10.03,1535600.0,5.6354,5.6467,5.6242,5.6411,1535600.0
2012-10-10 13:00:00,10.03,10.04,10.0,10.01,1424500.0,5.6411,5.6467,5.6242,5.6298,1424500.0
2012-10-10 13:30:00,10.01,10.03,10.0,10.0,1986300.0,5.6298,5.6411,5.6242,5.6242,1986300.0
2012-10-10 14:00:00,10.0,10.03,9.98,10.0,4784700.0,5.6242,5.6411,5.6129,5.6242,4784700.0
2012-10-10 14:30:00,10.0,10.01,9.96,9.97,2375500.0,5.6242,5.6298,5.6017,5.6073,2375500.0
2012-10-10 15:00:00,9.98,9.99,9.95,9.97,3246600.0,5.6129,5.6186,5.5961,5.6073,3246600.0
2012-10-10 15:30:00,9.97,9.99,9.96,9.99,4153900.0,5.6073,5.6186,5.6017,5.6186,4153900.0
2012-10-11 09:30:00,10.06,10.12,10.05,10.09,3155300.0,5.6579,5.6917,5.6523,5.6748,3155300.0
2012-10-11 10:00:00,10.1,10.17,10.09,10.17,3507400.0,5.6804,5.7198,5.6748,5.7198,3507400.0
2012-10-11 10:30:00,10.17,10.25,10.16,10.24,5698000.0,5.7198,5.7648,5.7142,5.7592,5698000.0
2012-10-11 11:00:00,10.24,10.26,10.22,10.25,4445500.0,5.7592,5.7704,5.7479,5.7648,4445500.0
2012-10-11 11:30:00,10.25,10.25,10.19,10.2,3704100.0,5.7648,5.7648,5.7311,5.7367,3704100.0
2012-10-11 12:00:00,10.2,10.21,10.17,10.2,2625400.0,5.7367,5.7423,5.7198,5.7367,2625400.0
2012-10-11 12:30:00,10.2,10.22,10.17,10.21,1788000.0,5.7367,5.7479,5.7198,5.7423,1788000.0
2012-10-11 13:00:00,10.2,10.21,10.14,10.14,1796700.0,5.7367,5.7423,5.7029,5.7029,1796700.0
2012-10-11 13:30:00,10.15,10.15,10.1,10.13,1974800.0,5.7086,5.7086,5.6804,5.6973,1974800.0
2012-10-11 14:00:00,10.12,10.21,10.12,10.2,1884700.0,5.6917,5.7423,5.6917,5.7367,1884700.0
2012-10-11 14:30:00,10.21,10.21,10.17,10.17,1622700.0,5.7423,5.7423,5.7198,5.7198,1622700.0
2012-10-11 15:00:00,10.17,10.18,10.14,10.16,1623300.0,5.7198,5.7254,5.7029,5.7142,1623300.0
2012-10-11 15:30:00,10.16,10.17,10.14,10.14,3591300.0,5.7142,5.7198,5.7029,5.7029,3591300.0
2012-10-12 09:30:00,10.14,10.25,10.13,10.21,3755800.0,5.7029,5.7648,5.6973,5.7423,3755800.0
2012-10-12 10:00:00,10.21,10.23,10.16,10.19,2656200.0,5.7423,5.7536,5.7142,5.7311,2656200.0
2012-10-12 10:30:00,10.19,10.21,10.16,10.19,1860600.0,5.7311,5.7423,5.7142,5.7311,1860600.0
2012-10-12 11:00:00,10.19,10.2,10.12,10.12,1667900.0,5.7311,5.7367,5.6917,5.6917,1667900.0
2012-10-12 11:30:00,10.12,10.13,10.1,10.11,1803200.0,5.6917,5.6973,5.6804,5.6861,1803200.0
2012-10-12 12:00:00,10.12,10.15,10.11,10.12,995400.0,5.6917,5.7086,5.6861,5.6917,995400.0
2012-10-12 12:30:00,10.12,10.13,10.1,10.12,1018800.0,5.6917,5.6973,5.6804,5.6917,1018800.0
2012-10-12 13:00:00,10.12,10.12,10.09,10.1,1425800.0,5.6917,5.6917,5.6748,5.6804,1425800.0
2012-10-12 13:30:00,10.1,10.11,10.09,10.1,795700.0,5.6804,5.6861,5.6748,5.6804,795700.0
2012-10-12 14:00:00,10.1,10.12,10.09,10.11,773300.0,5.6804,5.6917,5.6748,5.6861,773300.0
2012-10-12 14:30:00,10.11,10.16,10.1,10.16,1907400.0,5.6861,5.7142,5.6804,5.7142,1907400.0
2012-10-12 15:00:00,10.16,10.16,10.12,10.13,1228700.0,5.7142,5.7142,5.6917,5.6973,1228700.0
2012-10-12 15:30:00,10.12,10.14,10.11,10.12,2549100.0,5.6917,5.7029,5.6861,5.6917,2549100.0
2012-10-15 09:30:00,10.11,10.18,10.11,10.14,2325900.0,5.6861,5.7254,5.6861,5.7029,2325900.0
2012-10-15 10:00:00,10.14,10.16,10.11,10.11,1743100.0,5.7029,5.7142,5.6861,5.6861,1743100.0
2012-10-15 10:30:00,10.12,10.15,10.09,10.13,2447600.0,5.6917,5.7086,5.6748,5.6973,2447600.0
2012-10-15 11:00:00,10.13,10.19,10.12,10.16,2017400.0,5.6973,5.7311,5.6917,5.7142,2017400.0
2012-10-15 11:30:00,10.16,10.19,10.14,10.19,1588500.0,5.7142,5.7311,5.7029,5.7311,1588500.0
2012-10-15 12:00:00,10.19,10.24,10.18,10.23,2776400.0,5.7311,5.7592,5.7254,5.7536,2776400.0
2012-10-15 12:30:00,10.23,10.25,10.22,10.23,1300300.0,5.7536,5.7648,5.7479,5.7536,1300300.0
2012-10-15 13:00:00,10.23,10.24,10.22,10.22,651700.0,5.7536,5.7592,5.7479,5.7479,651700.0
2012-10-15 13:30:00,10.22,10.23,10.21,10.22,1096500.0,5.7479,5.7536,5.7423,5.7479,1096500.0
2012-10-15 14:00:00,10.22,10.23,10.2,10.21,796500.0,5.7479,5.7536,5.7367,5.7423,796500.0
2012-10-15 14:30:00,10.2,10.22,10.19,10.21,1906600.0,5.7367,5.7479,5.7311,5.7423,1906600.0
2012-10-15 15:00:00,10.21,10.24,10.21,10.24,1243800.0,5.7423,5.7592,5.7423,5.7592,1243800.0
2012-10-15 15:30:00,10.23,10.24,10.22,10.22,4235200.0,5.7536,5.7592,5.7479,5.7479,4235200.0
2012-10-16 09:30:00,10.27,10.31,10.23,10.29,4141100.0,5.7761,5.7985,5.7536,5.7873,4141100.0
2012-10-16 10:00:00,10.29,10.32,10.23,10.25,3590200.0,5.7873,5.8042,5.7536,5.7648,3590200.0
2012-10-16 10:30:00,10.26,10.28,10.24,10.27,2073900.0,5.7704,5.7817,5.7592,5.7761,2073900.0
2012-10-16 11:00:00,10.27,10.3,10.25,10.29,1634600.0,5.7761,5.7929,5.7648,5.7873,1634600.0
2012-10-16 11:30:00,10.29,10.3,10.27,10.29,1155800.0,5.7873,5.7929,5.7761,5.7873,1155800.0
2012-10-16 12:00:00,10.3,10.3,10.27,10.27,1226300.0,5.7929,5.7929,5.7761,5.7761,1226300.0
2012-10-16 12:30:00,10.27,10.3,10.25,10.25,1920600.0,5.7761,5.7929,5.7648,5.7648,1920600.0
2012-10-16 13:00:00,10.26,10.27,10.24,10.24,1399600.0,5.7704,5.7761,5.7592,5.7592,1399600.0
2012-10-16 13:30:00,10.24,10.26,10.23,10.26,1446900.0,5.7592,5.7704,5.7536,5.7704,1446900.0
2012-10-16 14:00:00,10.26,10.27,10.22,10.25,1978700.0,5.7704,5.7761,5.7479,5.7648,1978700.0
2012-10-16 14:30:00,10.26,10.27,10.24,10.25,1475600.0,5.7704,5.7761,5.7592,5.7648,1475600.0
2012-10-16 15:00:00,10.26,10.29,10.24,10.29,3264100.0,5.7704,5.7873,5.7592,5.7873,3264100.0
2012-10-16 15:30:00,10.29,10.3,10.28,10.29,4051400.0,5.7873,5.7929,5.7817,5.7873,4051400.0
2012-10-17 09:30:00,10.31,10.35,10.26,10.34,3100000.0,5.7985,5.821,5.7704,5.8154,3100000.0
2012-10-17 10:00:00,10.33,10.36,10.31,10.36,2735800.0,5.8098,5.8267,5.7985,5.8267,2735800.0
2012-10-17 10:30:00,10.36,10.38,10.34,10.34,1597900.0,5.8267,5.8379,5.8154,5.8154,1597900.0
2012-10-17 11:00:00,10.35,10.38,10.33,10.38,1689600.0,5.821,5.8379,5.8098,5.8379,1689600.0
2012-10-17 11:30:00,10.37,10.4,10.37,10.38,1726300.0,5.8323,5.8492,5.8323,5.8379,1726300.0
2012-10-17 12:00:00,10.38,10.41,10.37,10.39,2366700.0,5.8379,5.8548,5.8323,5.8435,2366700.0
2012-10-17 12:30:00,10.38,10.4,10.37,10.38,1456400.0,5.8379,5.8492,5.8323,5.8379,1456400.0
2012-10-17 13:00:00,10.38,10.39,10.36,10.36,1210500.0,5.8379,5.8435,5.8267,5.8267,1210500.0
2012-10-17 13:30:00,10.36,10.38,10.33,10.35,2203600.0,5.8267,5.8379,5.8098,5.821,2203600.0
2012-10-17 14:00:00,10.35,10.38,10.34,10.38,1075600.0,5.821,5.8379,5.8154,5.8379,1075600.0
2012-10-17 14:30:00,10.38,10.4,10.36,10.4,2291700.0,5.8379,5.8492,5.8267,5.8492,2291700.0
2012-10-17 15:00:00,10.4,10.41,10.38,10.4,2197800.0,5.8492,5.8548,5.8379,5.8492,2197800.0
2012-10-17 15:30:00,10.4,10.41,10.39,10.4,3705100.0,5.8492,5.8548,5.8435,5.8492,3705100.0
2012-10-18 09:30:00,10.36,10.41,10.33,10.4,2838500.0,5.8267,5.8548,5.8098,5.8492,2838500.0
2012-10-18 10:00:00,10.39,10.45,10.37,10.4,4916800.0,5.8435,5.8773,5.8323,5.8492,4916800.0
2012-10-18 10:30:00,10.4,10.5,10.39,10.48,5361300.0,5.8492,5.9054,5.8435,5.8942,5361300.0
2012-10-18 11:00:00,10.49,10.5,10.47,10.5,2710900.0,5.8998,5.9054,5.8885,5.9054,2710900.0
2012-10-18 11:30:00,10.5,10.55,10.49,10.53,4092500.0,5.9054,5.9335,5.8998,5.9223,4092500.0
2012-10-18 12:00:00,10.52,10.57,10.52,10.55,2876700.0,5.9167,5.9448,5.9167,5.9335,2876700.0
2012-10-18 12:30:00,10.54,10.56,10.5,10.51,2802100.0,5.9279,5.9392,5.9054,5.911,2802100.0
2012-10-18 13:00:00,10.51,10.52,10.42,10.5,3257400.0,5.911,5.9167,5.8604,5.9054,3257400.0
2012-10-18 13:30:00,10.49,10.5,10.44,10.45,2413800.0,5.8998,5.9054,5.8717,5.8773,2413800.0
2012-10-18 14:00:00,10.45,10.47,10.4,10.44,2497000.0,5.8773,5.8885,5.8492,5.8717,2497000.0
2012-10-18 14:30:00,10.45,10.45,10.41,10.44,1880600.0,5.8773,5.8773,5.8548,5.8717,1880600.0
2012-10-18 15:00:00,10.44,10.46,10.42,10.44,1875700.0,5.8717,5.8829,5.8604,5.8717,1875700.0
2012-10-18 15:30:00,10.44,10.46,10.43,10.43,3902500.0,5.8717,5.8829,5.866,5.866,3902500.0
2012-10-19 09:30:00,10.45,10.45,10.35,10.35,4773800.0,5.8773,5.8773,5.821,5.821,4773800.0
2012-10-19 10:00:00,10.36,10.38,10.34,10.37,1999600.0,5.8267,5.8379,5.8154,5.8323,1999600.0
2012-10-19 10:30:00,10.37,10.38,10.31,10.31,1407300.0,5.8323,5.8379,5.7985,5.7985,1407300.0
2012-10-19 11:00:00,10.32,10.32,10.27,10.27,2979100.0,5.8042,5.8042,5.7761,5.7761,2979100.0
2012-10-19 11:30:00,10.28,10.29,10.24,10.24,2748200.0,5.7817,5.7873,5.7592,5.7592,2748200.0
2012-10-19 12:00:00,10.25,10.27,10.21,10.21,2196400.0,5.7648,5.7761,5.7423,5.7423,2196400.0
2012-10-19 12:30:00,10.21,10.26,10.21,10.21,2004900.0,5.7423,5.7704,5.7423,5.7423,2004900.0
2012-10-19 13:00:00,10.22,10.27,10.21,10.22,2056900.0,5.7479,5.7761,5.7423,5.7479,2056900.0
2012-10-19 13:30:00,10.23,10.23,10.17,10.19,2907800.0,5.7536,5.7536,5.7198,5.7311,2907800.0
2012-10-19 14:00:00,10.18,10.2,10.15,10.16,1800900.0,5.7254,5.7367,5.7086,5.7142,1800900.0
2012-10-19 14:30:00,10.16,10.17,10.13,10.15,3063200.0,5.7142,5.7198,5.6973,5.7086,3063200.0
2012-10-19 15:00:00,10.15,10.18,10.13,10.15,2294300.0,5.7086,5.7254,5.6973,5.7086,2294300.0
2012-10-19 15:30:00,10.16,10.2,10.15,10.17,7099000.0,5.7142,5.7367,5.7086,5.7198,7099000.0
2012-10-22 09:30:00,10.14,10.22,10.14,10.18,2072200.0,5.7029,5.7479,5.7029,5.7254,2072200.0
2012-10-22 10:00:00,10.17,10.24,10.17,10.21,2254700.0,5.7198,5.7592,5.7198,5.7423,2254700.0
2012-10-22 10:30:00,10.2,10.21,10.12,10.13,3706500.0,5.7367,5.7423,5.6917,5.6973,3706500.0
2012-10-22 11:00:00,10.13,10.15,10.08,10.08,3608600.0,5.6973,5.7086,5.6692,5.6692,3608600.0
2012-10-22 11:30:00,10.09,10.13,10.08,10.12,2482000.0,5.6748,5.6973,5.6692,5.6917,2482000.0
2012-10-22 12:00:00,10.11,10.12,10.08,10.09,2059500.0,5.6861,5.6917,5.6692,5.6748,2059500.0
2012-10-22 12:30:00,10.09,10.1,10.06,10.08,2381000.0,5.6748,5.6804,5.6579,5.6692,2381000.0
2012-10-22 13:00:00,10.07,10.11,10.05,10.05,2692900.0,5.6636,5.6861,5.6523,5.6523,2692900.0
2012-10-22 13:30:00,10.05,10.08,10.03,10.06,2593600.0,5.6523,5.6692,5.6411,5.6579,2593600.0
2012-10-22 14:00:00,10.07,10.08,10.03,10.07,2221400.0,5.6636,5.6692,5.6411,5.6636,2221400.0
2012-10-22 14:30:00,10.07,10.09,10.06,10.09,1403000.0,5.6636,5.6748,5.6579,5.6748,1403000.0
2012-10-22 15:00:00,10.09,10.12,10.06,10.11,3239100.0,5.6748,5.6917,5.6579,5.6861,3239100.0
2012-10-22 15:30:00,10.12,10.17,10.09,10.16,6453900.0,5.6917,5.7198,5.6748,5.7142,6453900.0
2012-10-23 09:30:00,10.02,10.11,9.97,10.07,6450800.0,5.6354,5.6861,5.6073,5.6636,6450800.0
2012-10-23 10:00:00,10.07,10.09,10.02,10.03,2314800.0,5.6636,5.6748,5.6354,5.6411,2314800.0
2012-10-23 10:30:00,10.03,10.04,10.0,10.02,2169500.0,5.6411,5.6467,5.6242,5.6354,2169500.0
2012-10-23 11:00:00,10.02,10.04,10.0,10.02,1924600.0,5.6354,5.6467,5.6242,5.6354,1924600.0
2012-10-23 11:30:00,10.03,10.04,10.0,10.03,2602700.0,5.6411,5.6467,5.6242,5.6411,2602700.0
2012-10-23 12:00:00,10.03,10.06,10.0,10.01,1716000.0,5.6411,5.6579,5.6242,5.6298,1716000.0
2012-10-23 12:30:00,10.02,10.03,10.0,10.02,1684600.0,5.6354,5.6411,5.6242,5.6354,1684600.0
2012-10-23 13:00:00,10.02,10.03,10.0,10.03,1400200.0,5.6354,5.6411,5.6242,5.6411,1400200.0
2012-10-23 13:30:00,10.02,10.04,10.01,10.03,872200.0,5.6354,5.6467,5.6298,5.6411,872200.0
2012-10-23 14:00:00,10.03,10.04,9.99,10.01,1637300.0,5.6411,5.6467,5.6186,5.6298,1637300.0
2012-10-23 14:30:00,10.01,10.04,10.0,10.03,1076900.0,5.6298,5.6467,5.6242,5.6411,1076900.0
2012-10-23 15:00:00,10.02,10.05,10.0,10.0,1907100.0,5.6354,5.6523,5.6242,5.6242,1907100.0
2012-10-23 15:30:00,10.0,10.01,9.98,10.01,4922200.0,5.6242,5.6298,5.6129,5.6298,4922200.0
2012-10-24 09:30:00,10.08,10.15,10.06,10.1,4876300.0,5.6692,5.7086,5.6579,5.6804,4876300.0
2012-10-24 10:00:00,10.11,10.12,10.05,10.08,3839200.0,5.6861,5.6917,5.6523,5.6692,3839200.0
2012-10-24 10:30:00,10.08,10.11,10.07,10.09,1733500.0,5.6692,5.6861,5.6636,5.6748,1733500.0
2012-10-24 11:00:00,10.09,10.12,10.05,10.07,1905100.0,5.6748,5.6917,5.6523,5.6636,1905100.0
2012-10-24 11:30:00,10.07,10.08,10.02,10.02,1556500.0,5.6636,5.6692,5.6354,5.6354,1556500.0
2012-10-24 12:00:00,10.02,10.12,10.01,10.11,2765400.0,5.6354,5.6917,5.6298,5.6861,2765400.0
2012-10-24 12:30:00,10.11,10.19,10.1,10.18,4719300.0,5.6861,5.7311,5.6804,5.7254,4719300.0
2012-10-24 13:00:00,10.18,10.24,10.18,10.22,3165200.0,5.7254,5.7592,5.7254,5.7479,3165200.0
2012-10-24 13:30:00,10.22,10.27,10.2,10.27,3665300.0,5.7479,5.7761,5.7367,5.7761,3665300.0
2012-10-24 14:00:00,10.27,10.29,10.24,10.28,4673900.0,5.7761,5.7873,5.7592,5.7817,4673900.0
2012-10-24 14:30:00,10.28,10.29,10.19,10.19,2937200.0,5.7817,5.7873,5.7311,5.7311,2937200.0
2012-10-24 15:00:00,10.2,10.22,10.15,10.2,3833700.0,5.7367,5.7479,5.7086,5.7367,3833700.0
2012-10-24 15:30:00,10.2,10.21,10.16,10.16,5355200.0,5.7367,5.7423,5.7142,5.7142,5355200.0
2012-10-25 09:30:00,10.42,10.49,10.34,10.38,11431100.0,5.8604,5.8998,5.8154,5.8379,11431100.0
2012-10-25 10:00:00,10.38,10.42,10.31,10.4,4885200.0,5.8379,5.8604,5.7985,5.8492,4885200.0
2012-10-25 10:30:00,10.4,10.4,10.32,10.34,5090800.0,5.8492,5.8492,5.8042,5.8154,5090800.0
2012-10-25 11:00:00,10.34,10.4,10.32,10.33,3696300.0,5.8154,5.8492,5.8042,5.8098,3696300.0
2012-10-25 11:30:00,10.33,10.35,10.28,10.33,3491500.0,5.8098,5.821,5.7817,5.8098,3491500.0
2012-10-25 12:00:00,10.33,10.33,10.28,10.29,1476300.0,5.8098,5.8098,5.7817,5.7873,1476300.0
2012-10-25 12:30:00,10.29,10.35,10.28,10.34,2594900.0,5.7873,5.821,5.7817,5.8154,2594900.0
2012-10-25 13:00:00,10.34,10.42,10.33,10.4,3351300.0,5.8154,5.8604,5.8098,5.8492,3351300.0
2012-10-25 13:30:00,10.41,10.42,10.35,10.37,2436100.0,5.8548,5.8604,5.821,5.8323,2436100.0
2012-10-25 14:00:00,10.37,10.37,10.3,10.34,2364800.0,5.8323,5.8323,5.7929,5.8154,2364800.0
2012-10-25 14:30:00,10.34,10.37,10.33,10.34,1783500.0,5.8154,5.8323,5.8098,5.8154,1783500.0
2012-10-25 15:00:00,10.34,10.38,10.32,10.37,3482300.0,5.8154,5.8379,5.8042,5.8323,3482300.0
2012-10-25 15:30:00,10.38,10.4,10.37,10.39,8242600.0,5.8379,5.8492,5.8323,5.8435,8242600.0
2012-10-26 09:30:00,10.35,10.42,10.27,10.27,4638900.0,5.821,5.8604,5.7761,5.7761,4638900.0
2012-10-26 10:00:00,10.27,10.33,10.25,10.27,5002600.0,5.7761,5.8098,5.7648,5.7761,5002600.0
2012-10-26 10:30:00,10.28,10.3,10.22,10.26,3532600.0,5.7817,5.7929,5.7479,5.7704,3532600.0
2012-10-26 11:00:00,10.27,10.28,10.24,10.26,2250300.0,5.7761,5.7817,5.7592,5.7704,2250300.0
2012-10-26 11:30:00,10.25,10.29,10.25,10.28,2523500.0,5.7648,5.7873,5.7648,5.7817,2523500.0
2012-10-26 12:00:00,10.27,10.28,10.24,10.28,2848900.0,5.7761,5.7817,5.7592,5.7817,2848900.0
2012-10-26 12:30:00,10.28,10.31,10.25,10.31,2161600.0,5.7817,5.7985,5.7648,5.7985,2161600.0
2012-10-26 13:00:00,10.31,10.31,10.27,10.28,1167000.0,5.7985,5.7985,5.7761,5.7817,1167000.0
2012-10-26 13:30:00,10.28,10.34,10.28,10.28,4088000.0,5.7817,5.8154,5.7817,5.7817,4088000.0
2012-10-26 14:00:00,10.29,10.33,10.27,10.32,1649400.0,5.7873,5.8098,5.7761,5.8042,1649400.0
2012-10-26 14:30:00,10.33,10.34,10.3,10.32,1815400.0,5.8098,5.8154,5.7929,5.8042,1815400.0
2012-10-26 15:00:00,10.32,10.37,10.31,10.37,2794000.0,5.8042,5.8323,5.7985,5.8323,2794000.0
2012-10-26 15:30:00,10.37,10.39,10.35,10.35,6247200.0,5.8323,5.8435,5.821,5.821,6247200.0
2012-10-31 09:30:00,10.7,10.87,10.6,10.83,21504800.0,6.0449,6.1409,5.9884,6.1183,21504800.0
2012-10-31 10:00:00,10.84,10.96,10.8,10.88,17440700.0,6.1239,6.1917,6.1013,6.1465,17440700.0
2012-10-31 10:30:00,10.88,10.93,10.84,10.92,8992300.0,6.1465,6.1748,6.1239,6.1691,8992300.0
2012-10-31 11:00:00,10.92,11.0,10.92,10.95,11601700.0,6.1691,6.2143,6.1691,6.1861,11601700.0
2012-10-31 11:30:00,10.95,11.0,10.93,10.95,9095500.0,6.1861,6.2143,6.1748,6.1861,9095500.0
2012-10-31 12:00:00,10.95,10.96,10.86,10.86,6926800.0,6.1861,6.1917,6.1352,6.1352,6926800.0
2012-10-31 12:30:00,10.87,10.92,10.86,10.9,3738800.0,6.1409,6.1691,6.1352,6.1578,3738800.0
2012-10-31 13:00:00,10.91,10.98,10.89,10.95,6556900.0,6.1635,6.203,6.1522,6.1861,6556900.0
2012-10-31 13:30:00,10.95,10.99,10.94,10.96,3537300.0,6.1861,6.2087,6.1804,6.1917,3537300.0
2012-10-31 14:00:00,10.96,11.02,10.93,11.01,8822500.0,6.1917,6.2256,6.1748,6.22,8822500.0
2012-10-31 14:30:00,11.0,11.03,11.0,11.0,4012800.0,6.2143,6.2313,6.2143,6.2143,4012800.0
2012-10-31 15:00:00,11.0,11.16,11.0,11.15,12481600.0,6.2143,6.3047,6.2143,6.2991,12481600.0
2012-10-31 15:30:00,11.14,11.17,11.1,11.16,17353100.0,6.2934,6.3104,6.2708,6.3047,17353100.0
2012-11-01 09:30:00,11.19,11.3,11.02,11.06,15032000.0,6.3217,6.3838,6.2256,6.2482,15032000.0
2012-11-01 10:00:00,11.07,11.08,10.92,11.01,12517600.0,6.2539,6.2595,6.1691,6.22,12517600.0
2012-11-01 10:30:00,11.01,11.01,10.92,10.99,6401100.0,6.22,6.22,6.1691,6.2087,6401100.0
2012-11-01 11:00:00,10.99,11.07,10.98,11.01,6673700.0,6.2087,6.2539,6.203,6.22,6673700.0
2012-11-01 11:30:00,11.01,11.03,10.93,10.93,3694900.0,6.22,6.2313,6.1748,6.1748,3694900.0
2012-11-01 12:00:00,10.94,10.96,10.88,10.95,5643700.0,6.1804,6.1917,6.1465,6.1861,5643700.0
2012-11-01 12:30:00,10.96,11.05,10.95,11.03,3615900.0,6.1917,6.2426,6.1861,6.2313,3615900.0
2012-11-01 13:00:00,11.03,11.07,11.02,11.07,3032900.0,6.2313,6.2539,6.2256,6.2539,3032900.0
2012-11-01 13:30:00,11.07,11.09,11.04,11.04,3250100.0,6.2539,6.2652,6.2369,6.2369,3250100.0
2012-11-01 14:00:00,11.04,11.13,11.04,11.1,3690300.0,6.2369,6.2878,6.2369,6.2708,3690300.0
2012-11-01 14:30:00,11.1,11.24,11.08,11.23,7557400.0,6.2708,6.3499,6.2595,6.3443,7557400.0
2012-11-01 15:00:00,11.22,11.25,11.17,11.21,5770900.0,6.3386,6.3556,6.3104,6.333,5770900.0
2012-11-01 15:30:00,11.22,11.25,11.19,11.25,7600800.0,6.3386,6.3556,6.3217,6.3556,7600800.0
2012-11-02 09:30:00,11.31,11.38,11.15,11.26,7148300.0,6.3895,6.429,6.2991,6.3612,7148300.0
2012-11-02 10:00:00,11.25,11.28,11.18,11.22,5026500.0,6.3556,6.3725,6.316,6.3386,5026500.0
2012-11-02 10:30:00,11.21,11.29,11.19,11.28,4518000.0,6.333,6.3782,6.3217,6.3725,4518000.0
2012-11-02 11:00:00,11.27,11.28,11.24,11.28,3006500.0,6.3669,6.3725,6.3499,6.3725,3006500.0
2012-11-02 11:30:00,11.28,11.3,11.26,11.27,2423100.0,6.3725,6.3838,6.3612,6.3669,2423100.0
2012-11-02 12:00:00,11.28,11.34,11.27,11.32,4753000.0,6.3725,6.4064,6.3669,6.3951,4753000.0
2012-11-02 12:30:00,11.32,11.34,11.3,11.3,2718800.0,6.3951,6.4064,6.3838,6.3838,2718800.0
2012-11-02 13:00:00,11.3,11.34,11.26,11.28,3373400.0,6.3838,6.4064,6.3612,6.3725,3373400.0
2012-11-02 13:30:00,11.28,11.3,11.26,11.27,2211900.0,6.3725,6.3838,6.3612,6.3669,2211900.0
2012-11-02 14:00:00,11.28,11.28,11.23,11.24,3145700.0,6.3725,6.3725,6.3443,6.3499,3145700.0
2012-11-02 14:30:00,11.24,11.25,11.2,11.21,1988200.0,6.3499,6.3556,6.3273,6.333,1988200.0
2012-11-02 15:00:00,11.2,11.27,11.2,11.25,3612700.0,6.3273,6.3669,6.3273,6.3556,3612700.0
2012-11-02 15:30:00,11.25,11.25,11.17,11.17,6736900.0,6.3556,6.3556,6.3104,6.3104,6736900.0
2012-11-05 09:30:00,11.15,11.35,11.13,11.32,5902900.0,6.2991,6.4121,6.2878,6.3951,5902900.0
2012-11-05 10:00:00,11.33,11.34,11.27,11.29,3254100.0,6.4008,6.4064,6.3669,6.3782,3254100.0
2012-11-05 10:30:00,11.29,11.33,11.27,11.3,3625500.0,6.3782,6.4008,6.3669,6.3838,3625500.0
2012-11-05 11:00:00,11.3,11.33,11.29,11.29,2339700.0,6.3838,6.4008,6.3782,6.3782,2339700.0
2012-11-05 11:30:00,11.3,11.3,11.22,11.22,3534700.0,6.3838,6.3838,6.3386,6.3386,3534700.0
2012-11-05 12:00:00,11.23,11.23,11.19,11.21,2132300.0,6.3443,6.3443,6.3217,6.333,2132300.0
2012-11-05 12:30:00,11.21,11.23,11.18,11.23,1776500.0,6.333,6.3443,6.316,6.3443,1776500.0
2012-11-05 13:00:00,11.23,11.29,11.22,11.26,2099700.0,6.3443,6.3782,6.3386,6.3612,2099700.0
2012-11-05 13:30:00,11.27,11.28,11.25,11.28,1191200.0,6.3669,6.3725,6.3556,6.3725,1191200.0
2012-11-05 14:00:00,11.28,11.29,11.27,11.29,1148600.0,6.3725,6.3782,6.3669,6.3782,1148600.0
2012-11-05 14:30:00,11.29,11.31,11.27,11.27,2138700.0,6.3782,6.3895,6.3669,6.3669,2138700.0
2012-11-05 15:00:00,11.28,11.29,11.25,11.26,1755500.0,6.3725,6.3782,6.3556,6.3612,1755500.0
2012-11-05 15:30:00,11.26,11.29,11.24,11.24,5154200.0,6.3612,6.3782,6.3499,6.3499,5154200.0
2012-11-06 09:30:00,11.33,11.35,11.26,11.34,3585900.0,6.4008,6.4121,6.3612,6.4064,3585900.0
2012-11-06 10:00:00,11.33,11.37,11.31,11.33,3106500.0,6.4008,6.4234,6.3895,6.4008,3106500.0
2012-11-06 10:30:00,11.33,11.35,11.31,11.33,1601700.0,6.4008,6.4121,6.3895,6.4008,1601700.0
2012-11-06 11:00:00,11.33,11.43,11.32,11.4,4205800.0,6.4008,6.4573,6.3951,6.4403,4205800.0
2012-11-06 11:30:00,11.41,11.49,11.39,11.49,5492500.0,6.446,6.4912,6.4347,6.4912,5492500.0
2012-11-06 12:00:00,11.49,11.59,11.48,11.58,6624900.0,6.4912,6.5476,6.4855,6.542,6624900.0
2012-11-06 12:30:00,11.57,11.58,11.47,11.49,2524600.0,6.5364,6.542,6.4799,6.4912,2524600.0
2012-11-06 13:00:00,11.49,11.49,11.44,11.46,3364500.0,6.4912,6.4912,6.4629,6.4742,3364500.0
2012-11-06 13:30:00,11.46,11.47,11.41,11.43,2766700.0,6.4742,6.4799,6.446,6.4573,2766700.0
2012-11-06 14:00:00,11.43,11.43,11.38,11.4,2149100.0,6.4573,6.4573,6.429,6.4403,2149100.0
2012-11-06 14:30:00,11.4,11.42,11.39,11.42,1914400.0,6.4403,6.4516,6.4347,6.4516,1914400.0
2012-11-06 15:00:00,11.42,11.43,11.41,11.42,2065400.0,6.4516,6.4573,6.446,6.4516,2065400.0
2012-11-06 15:30:00,11.42,11.44,11.41,11.41,6670700.0,6.4516,6.4629,6.446,6.446,6670700.0
2012-11-07 09:30:00,11.25,11.34,11.19,11.29,8384000.0,6.3556,6.4064,6.3217,6.3782,8384000.0
2012-11-07 10:00:00,11.29,11.29,11.11,11.15,5749100.0,6.3782,6.3782,6.2765,6.2991,5749100.0
2012-11-07 10:30:00,11.14,11.18,11.04,11.04,4599200.0,6.2934,6.316,6.2369,6.2369,4599200.0
2012-11-07 11:00:00,11.05,11.14,11.04,11.09,5264500.0,6.2426,6.2934,6.2369,6.2652,5264500.0
2012-11-07 11:30:00,11.09,11.13,11.05,11.11,3957000.0,6.2652,6.2878,6.2426,6.2765,3957000.0
2012-11-07 12:00:00,11.11,11.13,11.07,11.08,3539500.0,6.2765,6.2878,6.2539,6.2595,3539500.0
2012-11-07 12:30:00,11.09,11.11,11.08,11.09,1503900.0,6.2652,6.2765,6.2595,6.2652,1503900.0
2012-11-07 13:00:00,11.09,11.19,11.08,11.19,3284500.0,6.2652,6.3217,6.2595,6.3217,3284500.0
2012-11-07 13:30:00,11.19,11.21,11.15,11.17,3338500.0,6.3217,6.333,6.2991,6.3104,3338500.0
2012-11-07 14:00:00,11.16,11.19,11.14,11.15,1382700.0,6.3047,6.3217,6.2934,6.2991,1382700.0
2012-11-07 14:30:00,11.15,11.16,11.08,11.14,2023900.0,6.2991,6.3047,6.2595,6.2934,2023900.0
2012-11-07 15:00:00,11.14,11.18,11.08,11.18,4298800.0,6.2934,6.316,6.2595,6.316,4298800.0
2012-11-07 15:30:00,11.18,11.18,11.06,11.06,7052200.0,6.316,6.316,6.2482,6.2482,7052200.0
2012-11-08 09:30:00,11.07,11.23,11.06,11.21,6654500.0,6.2539,6.3443,6.2482,6.333,6654500.0
2012-11-08 10:00:00,11.21,11.23,11.1,11.12,4001700.0,6.333,6.3443,6.2708,6.2821,4001700.0
2012-11-08 10:30:00,11.13,11.17,11.06,11.07,3739500.0,6.2878,6.3104,6.2482,6.2539,3739500.0
2012-11-08 11:00:00,11.08,11.13,11.06,11.08,2731600.0,6.2595,6.2878,6.2482,6.2595,2731600.0
2012-11-08 11:30:00,11.09,11.09,11.05,11.08,2184700.0,6.2652,6.2652,6.2426,6.2595,2184700.0
2012-11-08 12:00:00,11.08,11.09,11.05,11.06,1831800.0,6.2595,6.2652,6.2426,6.2482,1831800.0
2012-11-08 12:30:00,11.07,11.07,10.99,11.03,3381000.0,6.2539,6.2539,6.2087,6.2313,3381000.0
2012-11-08 13:00:00,11.02,11.04,10.93,10.94,3518400.0,6.2256,6.2369,6.1748,6.1804,3518400.0
2012-11-08 13:30:00,10.95,11.05,10.94,11.04,3252800.0,6.1861,6.2426,6.1804,6.2369,3252800.0
2012-11-08 14:00:00,11.05,11.05,10.98,10.98,2138600.0,6.2426,6.2426,6.203,6.203,2138600.0
2012-11-08 14:30:00,10.99,11.0,10.96,10.97,1748800.0,6.2087,6.2143,6.1917,6.1974,1748800.0
2012-11-08 15:00:00,10.97,10.99,10.95,10.96,2161300.0,6.1974,6.2087,6.1861,6.1917,2161300.0
2012-11-08 15:30:00,10.96,10.96,10.89,10.89,6215100.0,6.1917,6.1917,6.1522,6.1522,6215100.0
2012-11-09 09:30:00,10.75,10.92,10.71,10.9,7211800.0,6.0731,6.1691,6.0505,6.1578,7211800.0
2012-11-09 10:00:00,10.89,10.97,10.88,10.96,3666900.0,6.1522,6.1974,6.1465,6.1917,3666900.0
2012-11-09 10:30:00,10.95,11.01,10.92,10.97,3137100.0,6.1861,6.22,6.1691,6.1974,3137100.0
2012-11-09 11:00:00,10.97,11.03,10.97,10.99,2678800.0,6.1974,6.2313,6.1974,6.2087,2678800.0
2012-11-09 11:30:00,11.0,11.04,10.99,11.04,1773700.0,6.2143,6.2369,6.2087,6.2369,1773700.0
2012-11-09 12:00:00,11.04,11.1,11.03,11.1,2446900.0,6.2369,6.2708,6.2313,6.2708,2446900.0
2012-11-09 12:30:00,11.1,11.1,11.07,11.09,1138300.0,6.2708,6.2708,6.2539,6.2652,1138300.0
2012-11-09 13:00:00,11.08,11.1,10.95,10.96,4149100.0,6.2595,6.2708,6.1861,6.1917,4149100.0
2012-11-09 13:30:00,10.95,11.0,10.93,10.99,2289200.0,6.1861,6.2143,6.1748,6.2087,2289200.0
2012-11-09 14:00:00,10.99,11.03,10.97,11.02,1927000.0,6.2087,6.2313,6.1974,6.2256,1927000.0
2012-11-09 14:30:00,11.02,11.03,10.98,10.99,1203800.0,6.2256,6.2313,6.203,6.2087,1203800.0
2012-11-09 15:00:00,10.99,10.99,10.95,10.96,1371800.0,6.2087,6.2087,6.1861,6.1917,1371800.0
2012-11-09 15:30:00,10.96,10.98,10.92,10.93,5490400.0,6.1917,6.203,6.1691,6.1748,5490400.0
2012-11-12 09:30:00,11.03,11.16,10.97,11.11,5467600.0,6.2313,6.3047,6.1974,6.2765,5467600.0
2012-11-12 10:00:00,11.1,11.11,11.0,11.03,2493900.0,6.2708,6.2765,6.2143,6.2313,2493900.0
2012-11-12 10:30:00,11.03,11.04,10.96,10.97,1818500.0,6.2313,6.2369,6.1917,6.1974,1818500.0
2012-11-12 11:00:00,10.96,11.02,10.96,11.02,1368200.0,6.1917,6.2256,6.1917,6.2256,1368200.0
2012-11-12 11:30:00,11.02,11.03,10.98,11.0,1479400.0,6.2256,6.2313,6.203,6.2143,1479400.0
2012-11-12 12:00:00,10.99,11.05,10.96,11.05,1836200.0,6.2087,6.2426,6.1917,6.2426,1836200.0
2012-11-12 12:30:00,11.05,11.07,11.02,11.04,1304300.0,6.2426,6.2539,6.2256,6.2369,1304300.0
2012-11-12 13:00:00,11.04,11.07,11.02,11.04,1569800.0,6.2369,6.2539,6.2256,6.2369,1569800.0
2012-11-12 13:30:00,11.05,11.06,11.04,11.06,929200.0,6.2426,6.2482,6.2369,6.2482,929200.0
2012-11-12 14:00:00,11.05,11.06,11.03,11.05,645500.0,6.2426,6.2482,6.2313,6.2426,645500.0
2012-11-12 14:30:00,11.06,11.06,11.01,11.01,878500.0,6.2482,6.2482,6.22,6.22,878500.0
2012-11-12 15:00:00,11.02,11.03,10.98,10.98,1423200.0,6.2256,6.2313,6.203,6.203,1423200.0
2012-11-12 15:30:00,10.98,11.01,10.97,10.98,3375800.0,6.203,6.22,6.1974,6.203,3375800.0
2012-11-13 09:30:00,10.88,11.08,10.86,11.04,4202100.0,6.1465,6.2595,6.1352,6.2369,4202100.0
2012-11-13 10:00:00,11.04,11.09,10.97,11.04,3471400.0,6.2369,6.2652,6.1974,6.2369,3471400.0
2012-11-13 10:30:00,11.04,11.09,11.01,11.08,3038800.0,6.2369,6.2652,6.22,6.2595,3038800.0
2012-11-13 11:00:00,11.08,11.09,11.04,11.06,2156200.0,6.2595,6.2652,6.2369,6.2482,2156200.0
2012-11-13 11:30:00,11.06,11.07,11.04,11.05,1931800.0,6.2482,6.2539,6.2369,6.2426,1931800.0
2012-11-13 12:00:00,11.05,11.06,11.0,11.01,1618500.0,6.2426,6.2482,6.2143,6.22,1618500.0
2012-11-13 12:30:00,11.0,11.06,11.0,11.04,1557200.0,6.2143,6.2482,6.2143,6.2369,1557200.0
2012-11-13 13:00:00,11.04,11.06,11.04,11.05,820700.0,6.2369,6.2482,6.2369,6.2426,820700.0
2012-11-13 13:30:00,11.05,11.08,11.04,11.07,1500500.0,6.2426,6.2595,6.2369,6.2539,1500500.0
2012-11-13 14:00:00,11.08,11.09,11.07,11.09,1505800.0,6.2595,6.2652,6.2539,6.2652,1505800.0
2012-11-13 14:30:00,11.09,11.1,11.07,11.1,2487500.0,6.2652,6.2708,6.2539,6.2708,2487500.0
2012-11-13 15:00:00,11.1,11.1,11.0,11.01,2924500.0,6.2708,6.2708,6.2143,6.22,2924500.0
2012-11-13 15:30:00,11.01,11.04,11.0,11.0,4067800.0,6.22,6.2369,6.2143,6.2143,4067800.0
2012-11-14 09:30:00,11.02,11.05,10.91,10.94,4583000.0,6.2256,6.2426,6.1635,6.1804,4583000.0
2012-11-14 10:00:00,10.94,11.0,10.92,10.93,2997000.0,6.1804,6.2143,6.1691,6.1748,2997000.0
2012-11-14 10:30:00,10.93,10.96,10.83,10.89,5251900.0,6.1748,6.1917,6.1183,6.1522,5251900.0
2012-11-14 11:00:00,10.89,10.9,10.84,10.87,2329400.0,6.1522,6.1578,6.1239,6.1409,2329400.0
2012-11-14 11:30:00,10.87,10.87,10.83,10.87,2096700.0,6.1409,6.1409,6.1183,6.1409,2096700.0
2012-11-14 12:00:00,10.87,10.88,10.83,10.84,1710300.0,6.1409,6.1465,6.1183,6.1239,1710300.0
2012-11-14 12:30:00,10.85,10.86,10.81,10.83,1446800.0,6.1296,6.1352,6.107,6.1183,1446800.0
2012-11-14 13:00:00,10.83,10.86,10.81,10.84,2321000.0,6.1183,6.1352,6.107,6.1239,2321000.0
2012-11-14 13:30:00,10.84,10.88,10.82,10.85,1882100.0,6.1239,6.1465,6.1126,6.1296,1882100.0
2012-11-14 14:00:00,10.85,10.87,10.8,10.81,1711300.0,6.1296,6.1409,6.1013,6.107,1711300.0
2012-11-14 14:30:00,10.82,10.82,10.76,10.78,2660100.0,6.1126,6.1126,6.0787,6.09,2660100.0
2012-11-14 15:00:00,10.78,10.78,10.68,10.76,5951200.0,6.09,6.09,6.0336,6.0787,5951200.0
2012-11-14 15:30:00,10.76,10.76,10.62,10.68,7979700.0,6.0787,6.0787,5.9997,6.0336,7979700.0
2012-11-15 09:30:00,10.56,10.8,10.56,10.67,6105000.0,5.9658,6.1013,5.9658,6.0279,6105000.0
2012-11-15 10:00:00,10.67,10.76,10.58,10.7,5094500.0,6.0279,6.0787,5.9771,6.0449,5094500.0
2012-11-15 10:30:00,10.7,10.71,10.68,10.7,1198500.0,6.0449,6.0505,6.0336,6.0449,1198500.0
2012-11-15 11:00:00,10.69,10.7,10.61,10.63,2793000.0,6.0392,6.0449,5.994,6.0053,2793000.0
2012-11-15 11:30:00,10.62,10.63,10.51,10.54,4514900.0,5.9997,6.0053,5.9375,5.9545,4514900.0
2012-11-15 12:00:00,10.54,10.58,10.49,10.5,3028800.0,5.9545,5.9771,5.9262,5.9319,3028800.0
2012-11-15 12:30:00,10.5,10.53,10.46,10.46,3111200.0,5.9319,5.9488,5.9093,5.9093,3111200.0
2012-11-15 13:00:00,10.47,10.55,10.46,10.55,2490700.0,5.9149,5.9601,5.9093,5.9601,2490700.0
2012-11-15 13:30:00,10.55,10.64,10.54,10.62,2447200.0,5.9601,6.011,5.9545,5.9997,2447200.0
2012-11-15 14:00:00,10.61,10.62,10.52,10.55,1917500.0,5.994,5.9997,5.9432,5.9601,1917500.0
2012-11-15 14:30:00,10.55,10.56,10.51,10.54,1353300.0,5.9601,5.9658,5.9375,5.9545,1353300.0
2012-11-15 15:00:00,10.54,10.56,10.49,10.54,4675900.0,5.9545,5.9658,5.9262,5.9545,4675900.0
2012-11-15 15:30:00,10.55,10.59,10.5,10.56,7981800.0,5.9601,5.9827,5.9319,5.9658,7981800.0
2012-11-16 09:30:00,10.58,10.64,10.48,10.53,5449300.0,5.9771,6.011,5.9206,5.9488,5449300.0
2012-11-16 10:00:00,10.53,10.54,10.42,10.52,3643800.0,5.9488,5.9545,5.8867,5.9432,3643800.0
2012-11-16 10:30:00,10.52,10.53,10.45,10.46,2847700.0,5.9432,5.9488,5.9036,5.9093,2847700.0
2012-11-16 11:00:00,10.46,10.48,10.38,10.4,3148100.0,5.9093,5.9206,5.8641,5.8754,3148100.0
2012-11-16 11:30:00,10.4,10.58,10.38,10.56,5117000.0,5.8754,5.9771,5.8641,5.9658,5117000.0
2012-11-16 12:00:00,10.57,10.58,10.5,10.52,3813700.0,5.9714,5.9771,5.9319,5.9432,3813700.0
2012-11-16 12:30:00,10.52,10.55,10.5,10.52,2793900.0,5.9432,5.9601,5.9319,5.9432,2793900.0
2012-11-16 13:00:00,10.53,10.53,10.4,10.45,2381100.0,5.9488,5.9488,5.8754,5.9036,2381100.0
2012-11-16 13:30:00,10.45,10.46,10.41,10.46,1730500.0,5.9036,5.9093,5.881,5.9093,1730500.0
2012-11-16 14:00:00,10.45,10.46,10.4,10.44,1326500.0,5.9036,5.9093,5.8754,5.898,1326500.0
2012-11-16 14:30:00,10.43,10.48,10.39,10.47,1565300.0,5.8923,5.9206,5.8697,5.9149,1565300.0
2012-11-16 15:00:00,10.46,10.47,10.43,10.45,1912900.0,5.9093,5.9149,5.8923,5.9036,1912900.0
2012-11-16 15:30:00,10.45,10.52,10.45,10.49,7181300.0,5.9036,5.9432,5.9036,5.9262,7181300.0
2012-11-19 09:30:00,10.65,10.74,10.65,10.71,5076300.0,6.0166,6.0675,6.0166,6.0505,5076300.0
2012-11-19 10:00:00,10.72,10.82,10.71,10.78,5815900.0,6.0562,6.1126,6.0505,6.09,5815900.0
2012-11-19 10:30:00,10.79,10.86,10.77,10.82,4033000.0,6.0957,6.1352,6.0844,6.1126,4033000.0
2012-11-19 11:00:00,10.83,10.85,10.81,10.83,2383800.0,6.1183,6.1296,6.107,6.1183,2383800.0
2012-11-19 11:30:00,10.83,10.84,10.8,10.82,1524600.0,6.1183,6.1239,6.1013,6.1126,1524600.0
2012-11-19 12:00:00,10.82,10.85,10.82,10.85,1150200.0,6.1126,6.1296,6.1126,6.1296,1150200.0
2012-11-19 12:30:00,10.85,10.88,10.84,10.87,1864100.0,6.1296,6.1465,6.1239,6.1409,1864100.0
2012-11-19 13:00:00,10.87,10.9,10.86,10.86,2579700.0,6.1409,6.1578,6.1352,6.1352,2579700.0
2012-11-19 13:30:00,10.86,10.87,10.78,10.8,2246200.0,6.1352,6.1409,6.09,6.1013,2246200.0
2012-11-19 14:00:00,10.79,10.82,10.79,10.82,1487500.0,6.0957,6.1126,6.0957,6.1126,1487500.0
2012-11-19 14:30:00,10.82,10.84,10.8,10.84,1585900.0,6.1126,6.1239,6.1013,6.1239,1585900.0
2012-11-19 15:00:00,10.83,10.86,10.82,10.84,2203500.0,6.1183,6.1352,6.1126,6.1239,2203500.0
2012-11-19 15:30:00,10.83,10.85,10.81,10.82,4910800.0,6.1183,6.1296,6.107,6.1126,4910800.0
2012-11-20 09:30:00,10.86,10.92,10.8,10.92,3295600.0,6.1352,6.1691,6.1013,6.1691,3295600.0
2012-11-20 10:00:00,10.92,10.98,10.88,10.98,5554400.0,6.1691,6.203,6.1465,6.203,5554400.0
2012-11-20 10:30:00,10.98,11.02,10.9,10.9,4297300.0,6.203,6.2256,6.1578,6.1578,4297300.0
2012-11-20 11:00:00,10.91,10.94,10.88,10.92,2067100.0,6.1635,6.1804,6.1465,6.1691,2067100.0
2012-11-20 11:30:00,10.92,10.93,10.84,10.91,2591700.0,6.1691,6.1748,6.1239,6.1635,2591700.0
2012-11-20 12:00:00,10.91,10.93,10.87,10.89,1832700.0,6.1635,6.1748,6.1409,6.1522,1832700.0
2012-11-20 12:30:00,10.9,10.9,10.87,10.9,1184100.0,6.1578,6.1578,6.1409,6.1578,1184100.0
2012-11-20 13:00:00,10.9,10.9,10.76,10.77,3361200.0,6.1578,6.1578,6.0787,6.0844,3361200.0
2012-11-20 13:30:00,10.77,10.83,10.76,10.81,2117100.0,6.0844,6.1183,6.0787,6.107,2117100.0
2012-11-20 14:00:00,10.82,10.88,10.81,10.86,1921300.0,6.1126,6.1465,6.107,6.1352,1921300.0
2012-11-20 14:30:00,10.86,10.87,10.83,10.85,1077100.0,6.1352,6.1409,6.1183,6.1296,1077100.0
2012-11-20 15:00:00,10.85,10.88,10.83,10.85,1528700.0,6.1296,6.1465,6.1183,6.1296,1528700.0
2012-11-20 15:30:00,10.85,10.87,10.84,10.85,2780000.0,6.1296,6.1409,6.1239,6.1296,2780000.0
2012-11-21 09:30:00,10.84,10.98,10.8,10.97,3510800.0,6.1239,6.203,6.1013,6.1974,3510800.0
2012-11-21 10:00:00,10.96,10.97,10.9,10.94,2144000.0,6.1917,6.1974,6.1578,6.1804,2144000.0
2012-11-21 10:30:00,10.94,10.96,10.92,10.96,1233700.0,6.1804,6.1917,6.1691,6.1917,1233700.0
2012-11-21 11:00:00,10.96,11.0,10.95,10.98,1466800.0,6.1917,6.2143,6.1861,6.203,1466800.0
2012-11-21 11:30:00,10.98,10.99,10.96,10.97,1552100.0,6.203,6.2087,6.1917,6.1974,1552100.0
2012-11-21 12:00:00,10.97,11.0,10.96,11.0,1194700.0,6.1974,6.2143,6.1917,6.2143,1194700.0
2012-11-21 12:30:00,10.99,11.0,10.96,10.96,953400.0,6.2087,6.2143,6.1917,6.1917,953400.0
2012-11-21 13:00:00,10.96,10.97,10.95,10.96,646300.0,6.1917,6.1974,6.1861,6.1917,646300.0
2012-11-21 13:30:00,10.96,10.99,10.95,10.99,1201400.0,6.1917,6.2087,6.1861,6.2087,1201400.0
2012-11-21 14:00:00,10.98,10.99,10.95,10.95,849700.0,6.203,6.2087,6.1861,6.1861,849700.0
2012-11-21 14:30:00,10.95,10.96,10.93,10.93,1201900.0,6.1861,6.1917,6.1748,6.1748,1201900.0
2012-11-21 15:00:00,10.93,10.94,10.91,10.92,1123000.0,6.1748,6.1804,6.1635,6.1691,1123000.0
2012-11-21 15:30:00,10.92,10.94,10.92,10.92,2698700.0,6.1691,6.1804,6.1691,6.1691,2698700.0
2012-11-23 09:30:00,10.98,11.05,10.96,11.04,2903100.0,6.203,6.2426,6.1917,6.2369,2903100.0
2012-11-23 10:00:00,11.04,11.07,11.02,11.07,2983200.0,6.2369,6.2539,6.2256,6.2539,2983200.0
2012-11-23 10:30:00,11.07,11.1,11.05,11.09,1824600.0,6.2539,6.2708,6.2426,6.2652,1824600.0
2012-11-23 11:00:00,11.09,11.09,11.08,11.09,956500.0,6.2652,6.2652,6.2595,6.2652,956500.0
2012-11-23 11:30:00,11.09,11.1,11.06,11.06,1343500.0,6.2652,6.2708,6.2482,6.2482,1343500.0
2012-11-23 12:00:00,11.07,11.09,11.05,11.08,1768400.0,6.2539,6.2652,6.2426,6.2595,1768400.0
2012-11-23 12:30:00,11.08,11.1,11.06,11.09,3314500.0,6.2595,6.2708,6.2482,6.2652,3314500.0
2012-11-26 09:30:00,11.05,11.14,11.03,11.11,4342500.0,6.2426,6.2934,6.2313,6.2765,4342500.0
2012-11-26 10:00:00,11.11,11.12,11.05,11.06,2824600.0,6.2765,6.2821,6.2426,6.2482,2824600.0
2012-11-26 10:30:00,11.06,11.07,11.01,11.02,1598200.0,6.2482,6.2539,6.22,6.2256,1598200.0
2012-11-26 11:00:00,11.01,11.02,10.97,11.0,2459700.0,6.22,6.2256,6.1974,6.2143,2459700.0
2012-11-26 11:30:00,11.0,11.03,10.99,11.03,1828800.0,6.2143,6.2313,6.2087,6.2313,1828800.0
2012-11-26 12:00:00,11.03,11.04,11.0,11.0,872600.0,6.2313,6.2369,6.2143,6.2143,872600.0
2012-11-26 12:30:00,11.01,11.03,10.99,11.01,1094500.0,6.22,6.2313,6.2087,6.22,1094500.0
2012-11-26 13:00:00,11.02,11.03,11.0,11.02,701200.0,6.2256,6.2313,6.2143,6.2256,701200.0
2012-11-26 13:30:00,11.02,11.03,11.0,11.03,1183700.0,6.2256,6.2313,6.2143,6.2313,1183700.0
2012-11-26 14:00:00,11.03,11.04,11.01,11.03,928000.0,6.2313,6.2369,6.22,6.2313,928000.0
2012-11-26 14:30:00,11.03,11.06,11.02,11.06,1085200.0,6.2313,6.2482,6.2256,6.2482,1085200.0
2012-11-26 15:00:00,11.06,11.06,11.03,11.06,1860200.0,6.2482,6.2482,6.2313,6.2482,1860200.0
2012-11-26 15:30:00,11.06,11.11,11.05,11.1,4384300.0,6.2482,6.2765,6.2426,6.2708,4384300.0
2012-11-27 09:30:00,11.1,11.27,11.1,11.26,6200400.0,6.2708,6.3669,6.2708,6.3612,6200400.0
2012-11-27 10:00:00,11.26,11.26,11.15,11.15,5050400.0,6.3612,6.3612,6.2991,6.2991,5050400.0
2012-11-27 10:30:00,11.16,11.19,11.12,11.17,3615100.0,6.3047,6.3217,6.2821,6.3104,3615100.0
2012-11-27 11:00:00,11.18,11.21,11.17,11.2,1970100.0,6.316,6.333,6.3104,6.3273,1970100.0
2012-11-27 11:30:00,11.2,11.25,11.19,11.23,2437400.0,6.3273,6.3556,6.3217,6.3443,2437400.0
2012-11-27 12:00:00,11.22,11.23,11.2,11.21,1145200.0,6.3386,6.3443,6.3273,6.333,1145200.0
2012-11-27 12:30:00,11.2,11.22,11.19,11.19,1157100.0,6.3273,6.3386,6.3217,6.3217,1157100.0
2012-11-27 13:00:00,11.19,11.22,11.18,11.19,1398400.0,6.3217,6.3386,6.316,6.3217,1398400.0
2012-11-27 13:30:00,11.19,11.22,11.19,11.22,1448100.0,6.3217,6.3386,6.3217,6.3386,1448100.0
2012-11-27 14:00:00,11.21,11.23,11.15,11.15,2601800.0,6.333,6.3443,6.2991,6.2991,2601800.0
2012-11-27 14:30:00,11.15,11.18,11.14,11.17,2221300.0,6.2991,6.316,6.2934,6.3104,2221300.0
2012-11-27 15:00:00,11.18,11.19,11.14,11.16,2739800.0,6.316,6.3217,6.2934,6.3047,2739800.0
2012-11-27 15:30:00,11.16,11.16,11.1,11.1,3892100.0,6.3047,6.3047,6.2708,6.2708,3892100.0
2012-11-28 09:30:00,11.05,11.1,11.01,11.06,3099300.0,6.2426,6.2708,6.22,6.2482,3099300.0
2012-11-28 10:00:00,11.05,11.06,10.98,11.01,3088400.0,6.2426,6.2482,6.203,6.22,3088400.0
2012-11-28 10:30:00,11.0,11.07,10.99,11.04,2247900.0,6.2143,6.2539,6.2087,6.2369,2247900.0
2012-11-28 11:00:00,11.04,11.1,11.03,11.07,1769200.0,6.2369,6.2708,6.2313,6.2539,1769200.0
2012-11-28 11:30:00,11.07,11.09,11.03,11.03,1448200.0,6.2539,6.2652,6.2313,6.2313,1448200.0
2012-11-28 12:00:00,11.04,11.16,11.01,11.14,3597000.0,6.2369,6.3047,6.22,6.2934,3597000.0
2012-11-28 12:30:00,11.14,11.16,11.12,11.13,2224300.0,6.2934,6.3047,6.2821,6.2878,2224300.0
2012-11-28 13:00:00,11.12,11.13,11.08,11.13,1544400.0,6.2821,6.2878,6.2595,6.2878,1544400.0
2012-11-28 13:30:00,11.13,11.18,11.09,11.17,4166700.0,6.2878,6.316,6.2652,6.3104,4166700.0
2012-11-28 14:00:00,11.16,11.18,11.13,11.16,1291100.0,6.3047,6.316,6.2878,6.3047,1291100.0
2012-11-28 14:30:00,11.16,11.22,11.15,11.21,2611300.0,6.3047,6.3386,6.2991,6.333,2611300.0
2012-11-28 15:00:00,11.21,11.25,11.2,11.25,2752300.0,6.333,6.3556,6.3273,6.3556,2752300.0
2012-11-28 15:30:00,11.25,11.26,11.23,11.25,5253900.0,6.3556,6.3612,6.3443,6.3556,5253900.0
2012-11-29 09:30:00,11.32,11.44,11.32,11.42,6460500.0,6.3951,6.4629,6.3951,6.4516,6460500.0
2012-11-29 10:00:00,11.42,11.47,11.37,11.44,5268200.0,6.4516,6.4799,6.4234,6.4629,5268200.0
2012-11-29 10:30:00,11.44,11.45,11.4,11.41,3997300.0,6.4629,6.4686,6.4403,6.446,3997300.0
2012-11-29 11:00:00,11.41,11.45,11.4,11.42,2716200.0,6.446,6.4686,6.4403,6.4516,2716200.0
2012-11-29 11:30:00,11.43,11.48,11.36,11.45,6313100.0,6.4573,6.4855,6.4177,6.4686,6313100.0
2012-11-29 12:00:00,11.44,11.49,11.43,11.44,3803000.0,6.4629,6.4912,6.4573,6.4629,3803000.0
2012-11-29 12:30:00,11.44,11.46,11.43,11.46,1816300.0,6.4629,6.4742,6.4573,6.4742,1816300.0
2012-11-29 13:00:00,11.46,11.48,11.44,11.47,2162700.0,6.4742,6.4855,6.4629,6.4799,2162700.0
2012-11-29 13:30:00,11.46,11.48,11.43,11.44,2987100.0,6.4742,6.4855,6.4573,6.4629,2987100.0
2012-11-29 14:00:00,11.44,11.47,11.42,11.46,2412500.0,6.4629,6.4799,6.4516,6.4742,2412500.0
2012-11-29 14:30:00,11.45,11.5,11.45,11.5,3629000.0,6.4686,6.4968,6.4686,6.4968,3629000.0
2012-11-29 15:00:00,11.5,11.52,11.46,11.47,5786100.0,6.4968,6.5081,6.4742,6.4799,5786100.0
2012-11-29 15:30:00,11.48,11.53,11.47,11.53,7359900.0,6.4855,6.5138,6.4799,6.5138,7359900.0
2012-11-30 09:30:00,11.52,11.6,11.42,11.45,8208100.0,6.5081,6.5533,6.4516,6.4686,8208100.0
2012-11-30 10:00:00,11.45,11.48,11.38,11.44,4649400.0,6.4686,6.4855,6.429,6.4629,4649400.0
2012-11-30 10:30:00,11.44,11.44,11.35,11.42,4663100.0,6.4629,6.4629,6.4121,6.4516,4663100.0
2012-11-30 11:00:00,11.43,11.43,11.37,11.38,2395700.0,6.4573,6.4573,6.4234,6.429,2395700.0
2012-11-30 11:30:00,11.37,11.38,11.33,11.36,2301200.0,6.4234,6.429,6.4008,6.4177,2301200.0
2012-11-30 12:00:00,11.37,11.42,11.36,11.42,1755100.0,6.4234,6.4516,6.4177,6.4516,1755100.0
2012-11-30 12:30:00,11.42,11.43,11.36,11.38,1663500.0,6.4516,6.4573,6.4177,6.429,1663500.0
2012-11-30 13:00:00,11.38,11.4,11.37,11.38,879900.0,6.429,6.4403,6.4234,6.429,879900.0
2012-11-30 13:30:00,11.38,11.39,11.35,11.38,1346500.0,6.429,6.4347,6.4121,6.429,1346500.0
2012-11-30 14:00:00,11.38,11.41,11.38,11.41,1120600.0,6.429,6.446,6.429,6.446,1120600.0
2012-11-30 14:30:00,11.41,11.41,11.35,11.36,1264500.0,6.446,6.446,6.4121,6.4177,1264500.0
2012-11-30 15:00:00,11.35,11.39,11.35,11.38,1125900.0,6.4121,6.4347,6.4121,6.429,1125900.0
2012-11-30 15:30:00,11.39,11.46,11.38,11.44,4351700.0,6.4347,6.4742,6.429,6.4629,4351700.0
2012-12-03 09:30:00,11.56,11.7,11.51,11.64,11381200.0,6.5307,6.6098,6.5025,6.5759,11381200.0
2012-12-03 10:00:00,11.63,11.64,11.51,11.58,8356900.0,6.5702,6.5759,6.5025,6.542,8356900.0
2012-12-03 10:30:00,11.58,11.61,11.52,11.56,3489300.0,6.542,6.5589,6.5081,6.5307,3489300.0
2012-12-03 11:00:00,11.55,11.57,11.53,11.54,2062900.0,6.5251,6.5364,6.5138,6.5194,2062900.0
2012-12-03 11:30:00,11.54,11.57,11.53,11.56,2163800.0,6.5194,6.5364,6.5138,6.5307,2163800.0
2012-12-03 12:00:00,11.55,11.57,11.53,11.54,1285200.0,6.5251,6.5364,6.5138,6.5194,1285200.0
2012-12-03 12:30:00,11.53,11.55,11.5,11.51,1568300.0,6.5138,6.5251,6.4968,6.5025,1568300.0
2012-12-03 13:00:00,11.51,11.53,11.48,11.51,1729200.0,6.5025,6.5138,6.4855,6.5025,1729200.0
2012-12-03 13:30:00,11.51,11.52,11.42,11.42,2818000.0,6.5025,6.5081,6.4516,6.4516,2818000.0
2012-12-03 14:00:00,11.42,11.47,11.42,11.45,1635700.0,6.4516,6.4799,6.4516,6.4686,1635700.0
2012-12-03 14:30:00,11.45,11.45,11.42,11.44,1469500.0,6.4686,6.4686,6.4516,6.4629,1469500.0
2012-12-03 15:00:00,11.44,11.47,11.41,11.41,2921600.0,6.4629,6.4799,6.446,6.446,2921600.0
2012-12-03 15:30:00,11.42,11.43,11.4,11.42,4494200.0,6.4516,6.4573,6.4403,6.4516,4494200.0
2012-12-04 09:30:00,11.4,11.44,11.36,11.37,3636800.0,6.4403,6.4629,6.4177,6.4234,3636800.0
2012-12-04 10:00:00,11.37,11.44,11.36,11.36,2645100.0,6.4234,6.4629,6.4177,6.4177,2645100.0
2012-12-04 10:30:00,11.36,11.39,11.32,11.33,2980300.0,6.4177,6.4347,6.3951,6.4008,2980300.0
2012-12-04 11:00:00,11.33,11.33,11.25,11.3,2551400.0,6.4008,6.4008,6.3556,6.3838,2551400.0
2012-12-04 11:30:00,11.3,11.33,11.28,11.3,1966500.0,6.3838,6.4008,6.3725,6.3838,1966500.0
2012-12-04 12:00:00,11.3,11.31,11.23,11.26,2036900.0,6.3838,6.3895,6.3443,6.3612,2036900.0
2012-12-04 12:30:00,11.26,11.31,11.25,11.3,1607100.0,6.3612,6.3895,6.3556,6.3838,1607100.0
2012-12-04 13:00:00,11.29,11.3,11.25,11.29,1693300.0,6.3782,6.3838,6.3556,6.3782,1693300.0
2012-12-04 13:30:00,11.29,11.37,11.27,11.33,2376800.0,6.3782,6.4234,6.3669,6.4008,2376800.0
2012-12-04 14:00:00,11.33,11.36,11.27,11.28,1693600.0,6.4008,6.4177,6.3669,6.3725,1693600.0
2012-12-04 14:30:00,11.28,11.33,11.28,11.29,1425100.0,6.3725,6.4008,6.3725,6.3782,1425100.0
2012-12-04 15:00:00,11.28,11.37,11.28,11.33,2222900.0,6.3725,6.4234,6.3725,6.4008,2222900.0
2012-12-04 15:30:00,11.34,11.35,11.3,11.31,4323500.0,6.4064,6.4121,6.3838,6.3895,4323500.0
2012-12-05 09:30:00,11.32,11.4,11.3,11.31,3946100.0,6.3951,6.4403,6.3838,6.3895,3946100.0
2012-12-05 10:00:00,11.32,11.36,11.26,11.26,3558400.0,6.3951,6.4177,6.3612,6.3612,3558400.0
2012-12-05 10:30:00,11.26,11.28,11.18,11.26,3078200.0,6.3612,6.3725,6.316,6.3612,3078200.0
2012-12-05 11:00:00,11.26,11.27,11.21,11.24,2543500.0,6.3612,6.3669,6.333,6.3499,2543500.0
2012-12-05 11:30:00,11.24,11.32,11.24,11.3,2155700.0,6.3499,6.3951,6.3499,6.3838,2155700.0
2012-12-05 12:00:00,11.3,11.34,11.27,11.29,1726600.0,6.3838,6.4064,6.3669,6.3782,1726600.0
2012-12-05 12:30:00,11.28,11.33,11.25,11.29,1853000.0,6.3725,6.4008,6.3556,6.3782,1853000.0
2012-12-05 13:00:00,11.29,11.31,11.27,11.3,1181900.0,6.3782,6.3895,6.3669,6.3838,1181900.0
2012-12-05 13:30:00,11.29,11.31,11.28,11.29,1544900.0,6.3782,6.3895,6.3725,6.3782,1544900.0
2012-12-05 14:00:00,11.28,11.31,11.28,11.3,967300.0,6.3725,6.3895,6.3725,6.3838,967300.0
2012-12-05 14:30:00,11.3,11.34,11.3,11.32,1526200.0,6.3838,6.4064,6.3838,6.3951,1526200.0
2012-12-05 15:00:00,11.32,11.36,11.31,11.35,2433800.0,6.3951,6.4177,6.3895,6.4121,2433800.0
2012-12-05 15:30:00,11.35,11.37,11.28,11.3,4743800.0,6.4121,6.4234,6.3725,6.3838,4743800.0
2012-12-06 09:30:00,11.26,11.31,11.22,11.24,3087000.0,6.3612,6.3895,6.3386,6.3499,3087000.0
2012-12-06 10:00:00,11.24,11.27,11.2,11.23,2960400.0,6.3499,6.3669,6.3273,6.3443,2960400.0
2012-12-06 10:30:00,11.23,11.31,11.22,11.29,2112400.0,6.3443,6.3895,6.3386,6.3782,2112400.0
2012-12-06 11:00:00,11.29,11.3,11.25,11.28,1702100.0,6.3782,6.3838,6.3556,6.3725,1702100.0
2012-12-06 11:30:00,11.28,11.3,11.25,11.27,1127900.0,6.3725,6.3838,6.3556,6.3669,1127900.0
2012-12-06 12:00:00,11.28,11.29,11.23,11.23,1197300.0,6.3725,6.3782,6.3443,6.3443,1197300.0
2012-12-06 12:30:00,11.23,11.25,11.23,11.23,849200.0,6.3443,6.3556,6.3443,6.3443,849200.0
2012-12-06 13:00:00,11.23,11.26,11.22,11.24,1316100.0,6.3443,6.3612,6.3386,6.3499,1316100.0
2012-12-06 13:30:00,11.24,11.27,11.23,11.27,1001100.0,6.3499,6.3669,6.3443,6.3669,1001100.0
2012-12-06 14:00:00,11.27,11.29,11.23,11.23,2195600.0,6.3669,6.3782,6.3443,6.3443,2195600.0
2012-12-06 14:30:00,11.24,11.26,11.19,11.21,5864600.0,6.3499,6.3612,6.3217,6.333,5864600.0
2012-12-06 15:00:00,11.21,11.23,11.2,11.23,1893300.0,6.333,6.3443,6.3273,6.3443,1893300.0
2012-12-06 15:30:00,11.23,11.28,11.22,11.23,4400500.0,6.3443,6.3725,6.3386,6.3443,4400500.0
2012-12-07 09:30:00,11.27,11.4,11.26,11.34,6370900.0,6.3669,6.4403,6.3612,6.4064,6370900.0
2012-12-07 10:00:00,11.35,11.44,11.35,11.37,3293000.0,6.4121,6.4629,6.4121,6.4234,3293000.0
2012-12-07 10:30:00,11.38,11.4,11.34,11.4,2324100.0,6.429,6.4403,6.4064,6.4403,2324100.0
2012-12-07 11:00:00,11.4,11.43,11.38,11.42,2452200.0,6.4403,6.4573,6.429,6.4516,2452200.0
2012-12-07 11:30:00,11.41,11.43,11.34,11.34,2502400.0,6.446,6.4573,6.4064,6.4064,2502400.0
2012-12-07 12:00:00,11.35,11.41,11.34,11.4,1943800.0,6.4121,6.446,6.4064,6.4403,1943800.0
2012-12-07 12:30:00,11.4,11.41,11.39,11.41,652800.0,6.4403,6.446,6.4347,6.446,652800.0
2012-12-07 13:00:00,11.4,11.48,11.4,11.48,4024800.0,6.4403,6.4855,6.4403,6.4855,4024800.0
2012-12-07 13:30:00,11.48,11.48,11.44,11.45,2631400.0,6.4855,6.4855,6.4629,6.4686,2631400.0
2012-12-07 14:00:00,11.45,11.49,11.43,11.48,2035500.0,6.4686,6.4912,6.4573,6.4855,2035500.0
2012-12-07 14:30:00,11.48,11.5,11.45,11.46,1862400.0,6.4855,6.4968,6.4686,6.4742,1862400.0
2012-12-07 15:00:00,11.46,11.48,11.43,11.44,1872200.0,6.4742,6.4855,6.4573,6.4629,1872200.0
2012-12-07 15:30:00,11.44,11.49,11.44,11.48,4803600.0,6.4629,6.4912,6.4629,6.4855,4803600.0
2012-12-10 09:30:00,11.41,11.52,11.41,11.45,3649500.0,6.446,6.5081,6.446,6.4686,3649500.0
2012-12-10 10:00:00,11.46,11.49,11.43,11.44,3285100.0,6.4742,6.4912,6.4573,6.4629,3285100.0
2012-12-10 10:30:00,11.44,11.53,11.43,11.52,2174400.0,6.4629,6.5138,6.4573,6.5081,2174400.0
2012-12-10 11:00:00,11.51,11.52,11.46,11.47,1668700.0,6.5025,6.5081,6.4742,6.4799,1668700.0
2012-12-10 11:30:00,11.47,11.49,11.45,11.45,1215000.0,6.4799,6.4912,6.4686,6.4686,1215000.0
2012-12-10 12:00:00,11.45,11.49,11.44,11.48,1262000.0,6.4686,6.4912,6.4629,6.4855,1262000.0
2012-12-10 12:30:00,11.49,11.51,11.48,11.51,1101700.0,6.4912,6.5025,6.4855,6.5025,1101700.0
2012-12-10 13:00:00,11.5,11.51,11.46,11.48,1023700.0,6.4968,6.5025,6.4742,6.4855,1023700.0
2012-12-10 13:30:00,11.48,11.51,11.47,11.48,1524000.0,6.4855,6.5025,6.4799,6.4855,1524000.0
2012-12-10 14:00:00,11.48,11.52,11.48,11.51,1967800.0,6.4855,6.5081,6.4855,6.5025,1967800.0
2012-12-10 14:30:00,11.52,11.52,11.47,11.51,1317800.0,6.5081,6.5081,6.4799,6.5025,1317800.0
2012-12-10 15:00:00,11.5,11.51,11.48,11.5,1038700.0,6.4968,6.5025,6.4855,6.4968,1038700.0
2012-12-10 15:30:00,11.5,11.5,11.47,11.47,3145400.0,6.4968,6.4968,6.4799,6.4799,3145400.0
2012-12-11 09:30:00,11.51,11.58,11.48,11.53,4151000.0,6.5025,6.542,6.4855,6.5138,4151000.0
2012-12-11 10:00:00,11.53,11.55,11.5,11.52,2378900.0,6.5138,6.5251,6.4968,6.5081,2378900.0
2012-12-11 10:30:00,11.52,11.55,11.5,11.52,2456100.0,6.5081,6.5251,6.4968,6.5081,2456100.0
2012-12-11 11:00:00,11.52,11.54,11.47,11.5,3868400.0,6.5081,6.5194,6.4799,6.4968,3868400.0
2012-12-11 11:30:00,11.51,11.51,11.46,11.46,1622800.0,6.5025,6.5025,6.4742,6.4742,1622800.0
2012-12-11 12:00:00,11.46,11.5,11.42,11.49,3192200.0,6.4742,6.4968,6.4516,6.4912,3192200.0
2012-12-11 12:30:00,11.49,11.51,11.45,11.49,1764000.0,6.4912,6.5025,6.4686,6.4912,1764000.0
2012-12-11 13:00:00,11.49,11.5,11.47,11.48,1090400.0,6.4912,6.4968,6.4799,6.4855,1090400.0
2012-12-11 13:30:00,11.48,11.49,11.47,11.49,1015400.0,6.4855,6.4912,6.4799,6.4912,1015400.0
2012-12-11 14:00:00,11.49,11.5,11.48,11.5,1280500.0,6.4912,6.4968,6.4855,6.4968,1280500.0
2012-12-11 14:30:00,11.5,11.51,11.45,11.45,2100600.0,6.4968,6.5025,6.4686,6.4686,2100600.0
2012-12-11 15:00:00,11.46,11.46,11.4,11.44,1999400.0,6.4742,6.4742,6.4403,6.4629,1999400.0
2012-12-11 15:30:00,11.44,11.49,11.43,11.48,6236300.0,6.4629,6.4912,6.4573,6.4855,6236300.0
2012-12-12 09:30:00,11.52,11.54,11.47,11.49,3214000.0,6.5081,6.5194,6.4799,6.4912,3214000.0
2012-12-12 10:00:00,11.49,11.51,11.45,11.47,2214000.0,6.4912,6.5025,6.4686,6.4799,2214000.0
2012-12-12 10:30:00,11.47,11.47,11.43,11.44,1562000.0,6.4799,6.4799,6.4573,6.4629,1562000.0
2012-12-12 11:00:00,11.44,11.46,11.43,11.46,1059300.0,6.4629,6.4742,6.4573,6.4742,1059300.0
2012-12-12 11:30:00,11.46,11.48,11.45,11.46,1386400.0,6.4742,6.4855,6.4686,6.4742,1386400.0
2012-12-12 12:00:00,11.46,11.5,11.45,11.5,1545300.0,6.4742,6.4968,6.4686,6.4968,1545300.0
2012-12-12 12:30:00,11.5,11.54,11.46,11.53,3257500.0,6.4968,6.5194,6.4742,6.5138,3257500.0
2012-12-12 13:00:00,11.54,11.55,11.5,11.55,2461500.0,6.5194,6.5251,6.4968,6.5251,2461500.0
2012-12-12 13:30:00,11.55,11.55,11.5,11.51,2021000.0,6.5251,6.5251,6.4968,6.5025,2021000.0
2012-12-12 14:00:00,11.51,11.56,11.5,11.54,2309000.0,6.5025,6.5307,6.4968,6.5194,2309000.0
2012-12-12 14:30:00,11.54,11.56,11.52,11.56,1942900.0,6.5194,6.5307,6.5081,6.5307,1942900.0
2012-12-12 15:00:00,11.56,11.56,11.48,11.49,2042900.0,6.5307,6.5307,6.4855,6.4912,2042900.0
2012-12-12 15:30:00,11.49,11.49,11.45,11.48,3521200.0,6.4912,6.4912,6.4686,6.4855,3521200.0
2012-12-13 09:30:00,11.46,11.5,11.3,11.41,6296600.0,6.4742,6.4968,6.3838,6.446,6296600.0
2012-12-13 10:00:00,11.41,11.44,11.37,11.38,2468200.0,6.446,6.4629,6.4234,6.429,2468200.0
2012-12-13 10:30:00,11.38,11.39,11.35,11.35,1458600.0,6.429,6.4347,6.4121,6.4121,1458600.0
2012-12-13 11:00:00,11.36,11.37,11.3,11.35,2213200.0,6.4177,6.4234,6.3838,6.4121,2213200.0
2012-12-13 11:30:00,11.35,11.37,11.33,11.37,1302800.0,6.4121,6.4234,6.4008,6.4234,1302800.0
2012-12-13 12:00:00,11.37,11.37,11.31,11.31,1208600.0,6.4234,6.4234,6.3895,6.3895,1208600.0
2012-12-13 12:30:00,11.31,11.33,11.27,11.31,2300000.0,6.3895,6.4008,6.3669,6.3895,2300000.0
2012-12-13 13:00:00,11.31,11.31,11.26,11.28,1788100.0,6.3895,6.3895,6.3612,6.3725,1788100.0
2012-12-13 13:30:00,11.28,11.29,11.23,11.27,2536600.0,6.3725,6.3782,6.3443,6.3669,2536600.0
2012-12-13 14:00:00,11.27,11.28,11.21,11.25,2385600.0,6.3669,6.3725,6.333,6.3556,2385600.0
2012-12-13 14:30:00,11.25,11.26,11.22,11.24,1448200.0,6.3556,6.3612,6.3386,6.3499,1448200.0
2012-12-13 15:00:00,11.24,11.24,11.21,11.21,1599700.0,6.3499,6.3499,6.333,6.333,1599700.0
2012-12-13 15:30:00,11.22,11.29,11.21,11.28,5364800.0,6.3386,6.3782,6.333,6.3725,5364800.0
2012-12-14 09:30:00,11.27,11.27,11.21,11.23,2511400.0,6.3669,6.3669,6.333,6.3443,2511400.0
2012-12-14 10:00:00,11.22,11.25,11.11,11.15,4691700.0,6.3386,6.3556,6.2765,6.2991,4691700.0
2012-12-14 10:30:00,11.15,11.17,11.14,11.15,2132100.0,6.2991,6.3104,6.2934,6.2991,2132100.0
2012-12-14 11:00:00,11.15,11.15,11.07,11.08,2853600.0,6.2991,6.2991,6.2539,6.2595,2853600.0
2012-12-14 11:30:00,11.08,11.09,11.06,11.09,2511900.0,6.2595,6.2652,6.2482,6.2652,2511900.0
2012-12-14 12:00:00,11.09,11.11,11.06,11.1,2699600.0,6.2652,6.2765,6.2482,6.2708,2699600.0
2012-12-14 12:30:00,11.1,11.11,11.08,11.09,956700.0,6.2708,6.2765,6.2595,6.2652,956700.0
2012-12-14 13:00:00,11.09,11.09,11.05,11.05,1617700.0,6.2652,6.2652,6.2426,6.2426,1617700.0
2012-12-14 13:30:00,11.05,11.09,11.03,11.09,2127300.0,6.2426,6.2652,6.2313,6.2652,2127300.0
2012-12-14 14:00:00,11.09,11.14,11.08,11.09,2594300.0,6.2652,6.2934,6.2595,6.2652,2594300.0
2012-12-14 14:30:00,11.1,11.1,11.06,11.07,1614500.0,6.2708,6.2708,6.2482,6.2539,1614500.0
2012-12-14 15:00:00,11.07,11.09,11.06,11.09,1552800.0,6.2539,6.2652,6.2482,6.2652,1552800.0
2012-12-14 15:30:00,11.08,11.11,11.08,11.1,5326100.0,6.2595,6.2765,6.2595,6.2708,5326100.0
2012-12-17 09:30:00,11.16,11.24,11.14,11.18,5679000.0,6.3047,6.3499,6.2934,6.316,5679000.0
2012-12-17 10:00:00,11.19,11.23,11.18,11.2,2973700.0,6.3217,6.3443,6.316,6.3273,2973700.0
2012-12-17 10:30:00,11.2,11.26,11.19,11.26,2933200.0,6.3273,6.3612,6.3217,6.3612,2933200.0
2012-12-17 11:00:00,11.26,11.28,11.25,11.27,2100800.0,6.3612,6.3725,6.3556,6.3669,2100800.0
2012-12-17 11:30:00,11.27,11.33,11.25,11.27,4165300.0,6.3669,6.4008,6.3556,6.3669,4165300.0
2012-12-17 12:00:00,11.28,11.3,11.25,11.26,2042600.0,6.3725,6.3838,6.3556,6.3612,2042600.0
2012-12-17 12:30:00,11.26,11.3,11.26,11.3,1298800.0,6.3612,6.3838,6.3612,6.3838,1298800.0
2012-12-17 13:00:00,11.3,11.32,11.28,11.32,2243200.0,6.3838,6.3951,6.3725,6.3951,2243200.0
2012-12-17 13:30:00,11.32,11.33,11.28,11.3,2397400.0,6.3951,6.4008,6.3725,6.3838,2397400.0
2012-12-17 14:00:00,11.3,11.33,11.28,11.32,2412800.0,6.3838,6.4008,6.3725,6.3951,2412800.0
2012-12-17 14:30:00,11.32,11.35,11.31,11.35,1821300.0,6.3951,6.4121,6.3895,6.4121,1821300.0
2012-12-17 15:00:00,11.34,11.37,11.33,11.35,3466800.0,6.4064,6.4234,6.4008,6.4121,3466800.0
2012-12-17 15:30:00,11.35,11.41,11.34,11.4,7440300.0,6.4121,6.446,6.4064,6.4403,7440300.0
2012-12-18 09:30:00,11.48,11.48,11.4,11.42,4406000.0,6.4855,6.4855,6.4403,6.4516,4406000.0
2012-12-18 10:00:00,11.43,11.46,11.41,11.46,3312300.0,6.4573,6.4742,6.446,6.4742,3312300.0
2012-12-18 10:30:00,11.46,11.57,11.45,11.54,5995400.0,6.4742,6.5364,6.4686,6.5194,5995400.0
2012-12-18 11:00:00,11.55,11.64,11.54,11.63,6064100.0,6.5251,6.5759,6.5194,6.5702,6064100.0
2012-12-18 11:30:00,11.63,11.64,11.56,11.6,3549800.0,6.5702,6.5759,6.5307,6.5533,3549800.0
2012-12-18 12:00:00,11.6,11.62,11.58,11.61,3636200.0,6.5533,6.5646,6.542,6.5589,3636200.0
2012-12-18 12:30:00,11.61,11.66,11.6,11.65,3425600.0,6.5589,6.5872,6.5533,6.5815,3425600.0
2012-12-18 13:00:00,11.65,11.65,11.6,11.65,3602700.0,6.5815,6.5815,6.5533,6.5815,3602700.0
2012-12-18 13:30:00,11.64,11.65,11.62,11.62,2111800.0,6.5759,6.5815,6.5646,6.5646,2111800.0
2012-12-18 14:00:00,11.62,11.63,11.57,11.59,4556600.0,6.5646,6.5702,6.5364,6.5476,4556600.0
2012-12-18 14:30:00,11.58,11.64,11.58,11.64,2845000.0,6.542,6.5759,6.542,6.5759,2845000.0
2012-12-18 15:00:00,11.63,11.65,11.62,11.63,4768100.0,6.5702,6.5815,6.5646,6.5702,4768100.0
2012-12-18 15:30:00,11.64,11.68,11.62,11.66,9370200.0,6.5759,6.5985,6.5646,6.5872,9370200.0
2012-12-19 09:30:00,11.79,11.85,11.68,11.7,10453900.0,6.6606,6.6945,6.5985,6.6098,10453900.0
2012-12-19 10:00:00,11.7,11.72,11.66,11.68,4865900.0,6.6098,6.6211,6.5872,6.5985,4865900.0
2012-12-19 10:30:00,11.69,11.75,11.62,11.75,3768600.0,6.6041,6.638,6.5646,6.638,3768600.0
2012-12-19 11:00:00,11.75,11.8,11.73,11.79,2908600.0,6.638,6.6663,6.6267,6.6606,2908600.0
2012-12-19 11:30:00,11.79,11.85,11.78,11.81,3240600.0,6.6606,6.6945,6.655,6.6719,3240600.0
2012-12-19 12:00:00,11.82,11.82,11.76,11.79,2535000.0,6.6776,6.6776,6.6437,6.6606,2535000.0
2012-12-19 12:30:00,11.79,11.85,11.78,11.82,3098100.0,6.6606,6.6945,6.655,6.6776,3098100.0
2012-12-19 13:00:00,11.82,11.84,11.81,11.83,1790800.0,6.6776,6.6889,6.6719,6.6832,1790800.0
2012-12-19 13:30:00,11.83,11.83,11.78,11.82,2119300.0,6.6832,6.6832,6.655,6.6776,2119300.0
2012-12-19 14:00:00,11.82,11.84,11.78,11.79,3293700.0,6.6776,6.6889,6.655,6.6606,3293700.0
2012-12-19 14:30:00,11.79,11.82,11.75,11.75,2444200.0,6.6606,6.6776,6.638,6.638,2444200.0
2012-12-19 15:00:00,11.75,11.78,11.75,11.78,2487300.0,6.638,6.655,6.638,6.655,2487300.0
2012-12-19 15:30:00,11.78,11.79,11.73,11.74,5524500.0,6.655,6.6606,6.6267,6.6324,5524500.0
2012-12-20 09:30:00,11.74,11.8,11.7,11.71,3497700.0,6.6324,6.6663,6.6098,6.6154,3497700.0
2012-12-20 10:00:00,11.71,11.79,11.71,11.75,3238500.0,6.6154,6.6606,6.6154,6.638,3238500.0
2012-12-20 10:30:00,11.75,11.75,11.7,11.73,3515200.0,6.638,6.638,6.6098,6.6267,3515200.0
2012-12-20 11:00:00,11.73,11.75,11.66,11.66,2475300.0,6.6267,6.638,6.5872,6.5872,2475300.0
2012-12-20 11:30:00,11.67,11.67,11.63,11.64,3237100.0,6.5928,6.5928,6.5702,6.5759,3237100.0
2012-12-20 12:00:00,11.64,11.66,11.58,11.62,2975200.0,6.5759,6.5872,6.542,6.5646,2975200.0
2012-12-20 12:30:00,11.62,11.64,11.6,11.63,1567100.0,6.5646,6.5759,6.5533,6.5702,1567100.0
2012-12-20 13:00:00,11.64,11.65,11.61,11.63,1502800.0,6.5759,6.5815,6.5589,6.5702,1502800.0
2012-12-20 13:30:00,11.63,11.68,11.63,11.67,2632000.0,6.5702,6.5985,6.5702,6.5928,2632000.0
2012-12-20 14:00:00,11.67,11.67,11.63,11.67,2594000.0,6.5928,6.5928,6.5702,6.5928,2594000.0
2012-12-20 14:30:00,11.66,11.67,11.64,11.66,1948100.0,6.5872,6.5928,6.5759,6.5872,1948100.0
2012-12-20 15:00:00,11.67,11.7,11.64,11.65,2769400.0,6.5928,6.6098,6.5759,6.5815,2769400.0
2012-12-20 15:30:00,11.64,11.78,11.63,11.77,11422400.0,6.5759,6.655,6.5702,6.6493,11422400.0
2012-12-21 09:30:00,11.54,11.63,11.5,11.55,13282900.0,6.5194,6.5702,6.4968,6.5251,13282900.0
2012-12-21 10:00:00,11.55,11.6,11.47,11.58,5896900.0,6.5251,6.5533,6.4799,6.542,5896900.0
2012-12-21 10:30:00,11.58,11.6,11.53,11.56,3212700.0,6.542,6.5533,6.5138,6.5307,3212700.0
2012-12-21 11:00:00,11.56,11.56,11.48,11.52,4096100.0,6.5307,6.5307,6.4855,6.5081,4096100.0
2012-12-21 11:30:00,11.51,11.53,11.47,11.51,4003200.0,6.5025,6.5138,6.4799,6.5025,4003200.0
2012-12-21 12:00:00,11.51,11.53,11.5,11.51,1986600.0,6.5025,6.5138,6.4968,6.5025,1986600.0
2012-12-21 12:30:00,11.51,11.54,11.5,11.53,2060200.0,6.5025,6.5194,6.4968,6.5138,2060200.0
2012-12-21 13:00:00,11.52,11.54,11.51,11.53,1344100.0,6.5081,6.5194,6.5025,6.5138,1344100.0
2012-12-21 13:30:00,11.53,11.55,11.52,11.55,1487200.0,6.5138,6.5251,6.5081,6.5251,1487200.0
2012-12-21 14:00:00,11.55,11.58,11.52,11.58,3737900.0,6.5251,6.542,6.5081,6.542,3737900.0
2012-12-21 14:30:00,11.58,11.63,11.56,11.61,4671800.0,6.542,6.5702,6.5307,6.5589,4671800.0
2012-12-21 15:00:00,11.61,11.65,11.6,11.64,3527200.0,6.5589,6.5815,6.5533,6.5759,3527200.0
2012-12-21 15:30:00,11.64,11.85,11.63,11.85,20612700.0,6.5759,6.6945,6.5702,6.6945,20612700.0
2012-12-24 09:30:00,11.67,11.83,11.67,11.82,4721100.0,6.5928,6.6832,6.5928,6.6776,4721100.0
2012-12-24 10:00:00,11.82,11.87,11.81,11.87,4556800.0,6.6776,6.7058,6.6719,6.7058,4556800.0
2012-12-24 10:30:00,11.87,11.98,11.86,11.98,9417100.0,6.7058,6.768,6.7002,6.768,9417100.0
2012-12-24 11:00:00,11.98,11.99,11.96,11.98,5798300.0,6.768,6.7736,6.7567,6.768,5798300.0
2012-12-24 11:30:00,11.97,12.18,11.97,12.16,11372000.0,6.7623,6.881,6.7623,6.8697,11372000.0
2012-12-24 12:00:00,12.17,12.25,12.15,12.16,12459400.0,6.8753,6.9205,6.864,6.8697,12459400.0
2012-12-24 12:30:00,12.17,12.4,12.16,12.4,28648200.0,6.8753,7.0053,6.8697,7.0053,28648200.0
2012-12-26 09:30:00,12.31,12.7,12.31,12.65,19197400.0,6.9544,7.1747,6.9544,7.1465,19197400.0
2012-12-26 10:00:00,12.66,12.67,12.47,12.63,11144700.0,7.1521,7.1578,7.0448,7.1352,11144700.0
2012-12-26 10:30:00,12.63,12.63,12.52,12.56,7599000.0,7.1352,7.1352,7.073,7.0956,7599000.0
2012-12-26 11:00:00,12.56,12.57,12.42,12.44,7802900.0,7.0956,7.1013,7.0165,7.0278,7802900.0
2012-12-26 11:30:00,12.44,12.49,12.42,12.48,4488200.0,7.0278,7.0561,7.0165,7.0504,4488200.0
2012-12-26 12:00:00,12.48,12.51,12.46,12.48,5052500.0,7.0504,7.0674,7.0391,7.0504,5052500.0
2012-12-26 12:30:00,12.48,12.58,12.48,12.56,5032800.0,7.0504,7.1069,7.0504,7.0956,5032800.0
2012-12-26 13:00:00,12.55,12.61,12.5,12.57,6064600.0,7.09,7.1239,7.0617,7.1013,6064600.0
2012-12-26 13:30:00,12.57,12.61,12.54,12.61,4844500.0,7.1013,7.1239,7.0843,7.1239,4844500.0
2012-12-26 14:00:00,12.61,12.65,12.59,12.63,7264600.0,7.1239,7.1465,7.1126,7.1352,7264600.0
2012-12-26 14:30:00,12.64,12.65,12.61,12.63,5148600.0,7.1408,7.1465,7.1239,7.1352,5148600.0
2012-12-26 15:00:00,12.63,12.64,12.54,12.57,9221000.0,7.1352,7.1408,7.0843,7.1013,9221000.0
2012-12-26 15:30:00,12.56,12.78,12.56,12.78,29446800.0,7.0956,7.2199,7.0956,7.2199,29446800.0
2012-12-27 09:30:00,12.79,12.81,12.62,12.62,10060400.0,7.2256,7.2369,7.1295,7.1295,10060400.0
2012-12-27 10:00:00,12.62,12.68,12.44,12.5,10662000.0,7.1295,7.1634,7.0278,7.0617,10662000.0
2012-12-27 10:30:00,12.51,12.61,12.5,12.54,6198500.0,7.0674,7.1239,7.0617,7.0843,6198500.0
2012-12-27 11:00:00,12.54,12.59,12.5,12.56,3911500.0,7.0843,7.1126,7.0617,7.0956,3911500.0
2012-12-27 11:30:00,12.55,12.56,12.47,12.5,3809000.0,7.09,7.0956,7.0448,7.0617,3809000.0
2012-12-27 12:00:00,12.5,12.5,12.42,12.45,3824700.0,7.0617,7.0617,7.0165,7.0335,3824700.0
2012-12-27 12:30:00,12.45,12.46,12.36,12.44,4809200.0,7.0335,7.0391,6.9827,7.0278,4809200.0
2012-12-27 13:00:00,12.43,12.5,12.39,12.44,4647000.0,7.0222,7.0617,6.9996,7.0278,4647000.0
2012-12-27 13:30:00,12.43,12.49,12.43,12.45,3344700.0,7.0222,7.0561,7.0222,7.0335,3344700.0
2012-12-27 14:00:00,12.45,12.49,12.42,12.48,5119000.0,7.0335,7.0561,7.0165,7.0504,5119000.0
2012-12-27 14:30:00,12.48,12.66,12.47,12.65,7911800.0,7.0504,7.1521,7.0448,7.1465,7911800.0
2012-12-27 15:00:00,12.65,12.72,12.6,12.72,8914800.0,7.1465,7.186,7.1182,7.186,8914800.0
2012-12-27 15:30:00,12.71,12.79,12.69,12.74,20361700.0,7.1804,7.2256,7.1691,7.1973,20361700.0
2012-12-28 09:30:00,12.54,12.68,12.52,12.64,7492600.0,7.0843,7.1634,7.073,7.1408,7492600.0
2012-12-28 10:00:00,12.64,12.69,12.59,12.64,7228800.0,7.1408,7.1691,7.1126,7.1408,7228800.0
2012-12-28 10:30:00,12.65,12.7,12.63,12.68,5238600.0,7.1465,7.1747,7.1352,7.1634,5238600.0
2012-12-28 11:00:00,12.67,12.76,12.67,12.72,5814900.0,7.1578,7.2086,7.1578,7.186,5814900.0
2012-12-28 11:30:00,12.71,12.76,12.69,12.71,3227500.0,7.1804,7.2086,7.1691,7.1804,3227500.0
2012-12-28 12:00:00,12.72,12.74,12.71,12.72,2070700.0,7.186,7.1973,7.1804,7.186,2070700.0
2012-12-28 12:30:00,12.71,12.72,12.66,12.67,2974100.0,7.1804,7.186,7.1521,7.1578,2974100.0
2012-12-28 13:00:00,12.68,12.72,12.67,12.72,1782100.0,7.1634,7.186,7.1578,7.186,1782100.0
2012-12-28 13:30:00,12.71,12.74,12.69,12.72,2457900.0,7.1804,7.1973,7.1691,7.186,2457900.0
2012-12-28 14:00:00,12.71,12.79,12.71,12.78,5174800.0,7.1804,7.2256,7.1804,7.2199,5174800.0
2012-12-28 14:30:00,12.78,12.8,12.74,12.78,4149700.0,7.2199,7.2312,7.1973,7.2199,4149700.0
2012-12-28 15:00:00,12.78,12.84,12.76,12.82,6623900.0,7.2199,7.2538,7.2086,7.2425,6623900.0
2012-12-28 15:30:00,12.82,12.88,12.73,12.82,24848600.0,7.2425,7.2764,7.1917,7.2425,24848600.0
2012-12-31 09:30:00,12.88,12.96,12.82,12.89,10518100.0,7.2764,7.3216,7.2425,7.2821,10518100.0
2012-12-31 10:00:00,12.88,12.9,12.82,12.83,5475700.0,7.2764,7.2877,7.2425,7.2482,5475700.0
2012-12-31 10:30:00,12.82,12.85,12.79,12.82,5386800.0,7.2425,7.2595,7.2256,7.2425,5386800.0
2012-12-31 11:00:00,12.82,12.84,12.81,12.82,3821700.0,7.2425,7.2538,7.2369,7.2425,3821700.0
2012-12-31 11:30:00,12.83,12.85,12.8,12.8,3754000.0,7.2482,7.2595,7.2312,7.2312,3754000.0
2012-12-31 12:00:00,12.8,12.85,12.76,12.83,3580100.0,7.2312,7.2595,7.2086,7.2482,3580100.0
2012-12-31 12:30:00,12.84,12.93,12.83,12.86,5785700.0,7.2538,7.3047,7.2482,7.2651,5785700.0
2012-12-31 13:00:00,12.86,12.9,12.82,12.87,4376800.0,7.2651,7.2877,7.2425,7.2708,4376800.0
2012-12-31 13:30:00,12.88,12.94,12.83,12.87,5412600.0,7.2764,7.3103,7.2482,7.2708,5412600.0
2012-12-31 14:00:00,12.87,12.94,12.87,12.92,3997400.0,7.2708,7.3103,7.2708,7.299,3997400.0
2012-12-31 14:30:00,12.92,13.02,12.91,12.99,9837000.0,7.299,7.3555,7.2934,7.3386,9837000.0
2012-12-31 15:00:00,12.99,13.03,12.96,12.99,8714700.0,7.3386,7.3612,7.3216,7.3386,8714700.0
2012-12-31 15:30:00,12.99,13.08,12.95,12.95,22803500.0,7.3386,7.3894,7.316,7.316,22803500.0
2013-01-02 09:30:00,13.23,13.28,13.1,13.18,13004600.0,7.4742,7.5024,7.4007,7.4459,13004600.0
2013-01-02 10:00:00,13.18,13.2,13.1,13.15,6691000.0,7.4459,7.4572,7.4007,7.429,6691000.0
2013-01-02 10:30:00,13.14,13.18,13.11,13.14,6125100.0,7.4233,7.4459,7.4064,7.4233,6125100.0
2013-01-02 11:00:00,13.14,13.15,13.06,13.11,5761100.0,7.4233,7.429,7.3781,7.4064,5761100.0
2013-01-02 11:30:00,13.11,13.11,13.02,13.04,5010700.0,7.4064,7.4064,7.3555,7.3668,5010700.0
2013-01-02 12:00:00,13.03,13.08,13.02,13.06,2891100.0,7.3612,7.3894,7.3555,7.3781,2891100.0
2013-01-02 12:30:00,13.06,13.08,13.02,13.04,2967200.0,7.3781,7.3894,7.3555,7.3668,2967200.0
2013-01-02 13:00:00,13.04,13.05,13.02,13.02,2469400.0,7.3668,7.3725,7.3555,7.3555,2469400.0
2013-01-02 13:30:00,13.02,13.05,13.0,13.02,3054600.0,7.3555,7.3725,7.3442,7.3555,3054600.0
2013-01-02 14:00:00,13.03,13.05,13.02,13.03,3484100.0,7.3612,7.3725,7.3555,7.3612,3484100.0
2013-01-02 14:30:00,13.03,13.05,13.01,13.03,3651200.0,7.3612,7.3725,7.3499,7.3612,3651200.0
2013-01-02 15:00:00,13.04,13.11,13.03,13.09,4885600.0,7.3668,7.4064,7.3612,7.3951,4885600.0
2013-01-02 15:30:00,13.08,13.2,13.08,13.2,10354400.0,7.3894,7.4572,7.3894,7.4572,10354400.0
2013-01-03 09:30:00,13.24,13.49,13.05,13.44,25068100.0,7.4798,7.621,7.3725,7.5928,25068100.0
2013-01-03 10:00:00,13.44,13.54,13.44,13.49,16200500.0,7.5928,7.6493,7.5928,7.621,16200500.0
2013-01-03 10:30:00,13.49,13.58,13.47,13.55,10033900.0,7.621,7.6719,7.6097,7.6549,10033900.0
2013-01-03 11:00:00,13.55,13.57,13.47,13.5,9238200.0,7.6549,7.6662,7.6097,7.6267,9238200.0
2013-01-03 11:30:00,13.5,13.6,13.49,13.6,5084600.0,7.6267,7.6832,7.621,7.6832,5084600.0
2013-01-03 12:00:00,13.59,13.67,13.55,13.63,9462400.0,7.6775,7.7227,7.6549,7.7001,9462400.0
2013-01-03 12:30:00,13.62,13.65,13.56,13.61,4976400.0,7.6945,7.7114,7.6606,7.6888,4976400.0
2013-01-03 13:00:00,13.62,13.65,13.61,13.65,3137100.0,7.6945,7.7114,7.6888,7.7114,3137100.0
2013-01-03 13:30:00,13.65,13.7,13.63,13.67,4111800.0,7.7114,7.7397,7.7001,7.7227,4111800.0
2013-01-03 14:00:00,13.68,13.68,13.52,13.57,8767300.0,7.7284,7.7284,7.638,7.6662,8767300.0
2013-01-03 14:30:00,13.57,13.59,13.45,13.49,6917600.0,7.6662,7.6775,7.5984,7.621,6917600.0
2013-01-03 15:00:00,13.49,13.49,13.42,13.45,5349400.0,7.621,7.621,7.5815,7.5984,5349400.0
2013-01-03 15:30:00,13.44,13.49,13.41,13.45,8195100.0,7.5928,7.621,7.5758,7.5984,8195100.0
2013-01-04 09:30:00,13.51,13.52,13.35,13.47,8479200.0,7.6323,7.638,7.5419,7.6097,8479200.0
2013-01-04 10:00:00,13.47,13.55,13.44,13.45,7428300.0,7.6097,7.6549,7.5928,7.5984,7428300.0
2013-01-04 10:30:00,13.44,13.45,13.37,13.38,5514100.0,7.5928,7.5984,7.5532,7.5589,5514100.0
2013-01-04 11:00:00,13.38,13.47,13.38,13.44,3269200.0,7.5589,7.6097,7.5589,7.5928,3269200.0
2013-01-04 11:30:00,13.43,13.5,13.43,13.48,2749200.0,7.5871,7.6267,7.5871,7.6154,2749200.0
2013-01-04 12:00:00,13.48,13.52,13.47,13.52,2749000.0,7.6154,7.638,7.6097,7.638,2749000.0
2013-01-04 12:30:00,13.52,13.52,13.48,13.5,2440800.0,7.638,7.638,7.6154,7.6267,2440800.0
2013-01-04 13:00:00,13.5,13.51,13.45,13.51,2045800.0,7.6267,7.6323,7.5984,7.6323,2045800.0
2013-01-04 13:30:00,13.51,13.56,13.49,13.52,3076600.0,7.6323,7.6606,7.621,7.638,3076600.0
2013-01-04 14:00:00,13.52,13.54,13.49,13.52,2670200.0,7.638,7.6493,7.621,7.638,2670200.0
2013-01-04 14:30:00,13.52,13.53,13.51,13.53,1779100.0,7.638,7.6436,7.6323,7.6436,1779100.0
2013-01-04 15:00:00,13.53,13.57,13.51,13.54,3622500.0,7.6436,7.6662,7.6323,7.6493,3622500.0
2013-01-04 15:30:00,13.54,13.61,13.53,13.55,6365300.0,7.6493,7.6888,7.6436,7.6549,6365300.0
2013-01-07 09:30:00,13.52,13.58,13.45,13.51,6331500.0,7.638,7.6719,7.5984,7.6323,6331500.0
2013-01-07 10:00:00,13.51,13.56,13.47,13.49,3760400.0,7.6323,7.6606,7.6097,7.621,3760400.0
2013-01-07 10:30:00,13.49,13.51,13.41,13.44,3544500.0,7.621,7.6323,7.5758,7.5928,3544500.0
2013-01-07 11:00:00,13.43,13.48,13.43,13.44,2181600.0,7.5871,7.6154,7.5871,7.5928,2181600.0
2013-01-07 11:30:00,13.44,13.45,13.38,13.39,3397800.0,7.5928,7.5984,7.5589,7.5645,3397800.0
2013-01-07 12:00:00,13.4,13.41,13.35,13.38,3575200.0,7.5702,7.5758,7.5419,7.5589,3575200.0
2013-01-07 12:30:00,13.38,13.41,13.37,13.39,2062900.0,7.5589,7.5758,7.5532,7.5645,2062900.0
2013-01-07 13:00:00,13.39,13.47,13.37,13.47,2401500.0,7.5645,7.6097,7.5532,7.6097,2401500.0
2013-01-07 13:30:00,13.46,13.47,13.41,13.42,2775900.0,7.6041,7.6097,7.5758,7.5815,2775900.0
2013-01-07 14:00:00,13.41,13.47,13.41,13.46,1814700.0,7.5758,7.6097,7.5758,7.6041,1814700.0
2013-01-07 14:30:00,13.46,13.48,13.42,13.42,2291400.0,7.6041,7.6154,7.5815,7.5815,2291400.0
2013-01-07 15:00:00,13.42,13.45,13.41,13.45,2130400.0,7.5815,7.5984,7.5758,7.5984,2130400.0
2013-01-07 15:30:00,13.45,13.45,13.41,13.41,5241100.0,7.5984,7.5984,7.5758,7.5758,5241100.0
2013-01-08 09:30:00,13.38,13.43,13.27,13.27,6964200.0,7.5589,7.5871,7.4967,7.4967,6964200.0
2013-01-08 10:00:00,13.27,13.33,13.26,13.29,6880100.0,7.4967,7.5306,7.4911,7.508,6880100.0
2013-01-08 10:30:00,13.29,13.32,13.24,13.24,4345700.0,7.508,7.525,7.4798,7.4798,4345700.0
2013-01-08 11:00:00,13.24,13.25,13.2,13.23,3614400.0,7.4798,7.4854,7.4572,7.4742,3614400.0
2013-01-08 11:30:00,13.23,13.28,13.22,13.26,3273900.0,7.4742,7.5024,7.4685,7.4911,3273900.0
2013-01-08 12:00:00,13.26,13.29,13.24,13.28,2015800.0,7.4911,7.508,7.4798,7.5024,2015800.0
2013-01-08 12:30:00,13.27,13.35,13.27,13.29,3814900.0,7.4967,7.5419,7.4967,7.508,3814900.0
2013-01-08 13:00:00,13.29,13.34,13.26,13.34,2992000.0,7.508,7.5363,7.4911,7.5363,2992000.0
2013-01-08 13:30:00,13.33,13.35,13.32,13.35,1472000.0,7.5306,7.5419,7.525,7.5419,1472000.0
2013-01-08 14:00:00,13.35,13.37,13.33,13.33,2128300.0,7.5419,7.5532,7.5306,7.5306,2128300.0
2013-01-08 14:30:00,13.33,13.34,13.3,13.3,1264300.0,7.5306,7.5363,7.5137,7.5137,1264300.0
2013-01-08 15:00:00,13.31,13.37,13.3,13.35,1809500.0,7.5193,7.5532,7.5137,7.5419,1809500.0
2013-01-08 15:30:00,13.34,13.35,13.3,13.34,4325300.0,7.5363,7.5419,7.5137,7.5363,4325300.0
2013-01-09 09:30:00,13.4,13.6,13.39,13.58,6774600.0,7.5702,7.6832,7.5645,7.6719,6774600.0
2013-01-09 10:00:00,13.58,13.59,13.48,13.49,3813100.0,7.6719,7.6775,7.6154,7.621,3813100.0
2013-01-09 10:30:00,13.5,13.5,13.4,13.43,3602700.0,7.6267,7.6267,7.5702,7.5871,3602700.0
2013-01-09 11:00:00,13.43,13.47,13.42,13.44,2338700.0,7.5871,7.6097,7.5815,7.5928,2338700.0
2013-01-09 11:30:00,13.45,13.5,13.42,13.47,2090200.0,7.5984,7.6267,7.5815,7.6097,2090200.0
2013-01-09 12:00:00,13.46,13.49,13.43,13.49,1239700.0,7.6041,7.621,7.5871,7.621,1239700.0
2013-01-09 12:30:00,13.49,13.5,13.44,13.48,1995200.0,7.621,7.6267,7.5928,7.6154,1995200.0
2013-01-09 13:00:00,13.47,13.53,13.46,13.5,2268700.0,7.6097,7.6436,7.6041,7.6267,2268700.0
2013-01-09 13:30:00,13.49,13.52,13.48,13.49,1464000.0,7.621,7.638,7.6154,7.621,1464000.0
2013-01-09 14:00:00,13.49,13.53,13.47,13.51,1658400.0,7.621,7.6436,7.6097,7.6323,1658400.0
2013-01-09 14:30:00,13.51,13.52,13.43,13.43,2055400.0,7.6323,7.638,7.5871,7.5871,2055400.0
2013-01-09 15:00:00,13.43,13.5,13.42,13.47,2020300.0,7.5871,7.6267,7.5815,7.6097,2020300.0
2013-01-09 15:30:00,13.47,13.49,13.45,13.48,4152100.0,7.6097,7.621,7.5984,7.6154,4152100.0
2013-01-10 09:30:00,13.79,13.9,13.74,13.89,15444900.0,7.7905,7.8527,7.7623,7.847,15444900.0
2013-01-10 10:00:00,13.89,13.94,13.82,13.83,10484700.0,7.847,7.8753,7.8075,7.8131,10484700.0
2013-01-10 10:30:00,13.82,13.85,13.78,13.79,5898000.0,7.8075,7.8244,7.7849,7.7905,5898000.0
2013-01-10 11:00:00,13.79,13.8,13.68,13.73,6355300.0,7.7905,7.7962,7.7284,7.7566,6355300.0
2013-01-10 11:30:00,13.74,13.79,13.69,13.77,5371000.0,7.7623,7.7905,7.734,7.7792,5371000.0
2013-01-10 12:00:00,13.77,13.82,13.76,13.79,4245500.0,7.7792,7.8075,7.7736,7.7905,4245500.0
2013-01-10 12:30:00,13.79,13.85,13.79,13.82,3737600.0,7.7905,7.8244,7.7905,7.8075,3737600.0
2013-01-10 13:00:00,13.82,13.84,13.79,13.82,2205400.0,7.8075,7.8188,7.7905,7.8075,2205400.0
2013-01-10 13:30:00,13.81,13.83,13.77,13.79,3258300.0,7.8018,7.8131,7.7792,7.7905,3258300.0
2013-01-10 14:00:00,13.79,13.81,13.75,13.76,2848900.0,7.7905,7.8018,7.7679,7.7736,2848900.0
2013-01-10 14:30:00,13.77,13.86,13.76,13.84,4035100.0,7.7792,7.8301,7.7736,7.8188,4035100.0
2013-01-10 15:00:00,13.84,13.88,13.84,13.87,3808400.0,7.8188,7.8414,7.8188,7.8357,3808400.0
2013-01-10 15:30:00,13.86,13.87,13.82,13.85,7372500.0,7.8301,7.8357,7.8075,7.8244,7372500.0
2013-01-11 09:30:00,14.0,14.07,13.9,13.95,15435200.0,7.9092,7.9487,7.8527,7.8809,15435200.0
2013-01-11 10:00:00,13.95,13.98,13.91,13.94,5914200.0,7.8809,7.8979,7.8583,7.8753,5914200.0
2013-01-11 10:30:00,13.94,14.0,13.93,13.94,4313800.0,7.8753,7.9092,7.8696,7.8753,4313800.0
2013-01-11 11:00:00,13.94,13.99,13.94,13.96,3662100.0,7.8753,7.9035,7.8753,7.8866,3662100.0
2013-01-11 11:30:00,13.96,14.03,13.94,14.02,5191600.0,7.8866,7.9261,7.8753,7.9205,5191600.0
2013-01-11 12:00:00,14.01,14.02,13.96,13.98,3122600.0,7.9148,7.9205,7.8866,7.8979,3122600.0
2013-01-11 12:30:00,13.98,13.99,13.94,13.97,2232300.0,7.8979,7.9035,7.8753,7.8922,2232300.0
2013-01-11 13:00:00,13.97,14.0,13.96,13.99,2314000.0,7.8922,7.9092,7.8866,7.9035,2314000.0
2013-01-11 13:30:00,13.98,14.0,13.95,13.97,3086700.0,7.8979,7.9092,7.8809,7.8922,3086700.0
2013-01-11 14:00:00,13.97,14.0,13.93,13.99,3149300.0,7.8922,7.9092,7.8696,7.9035,3149300.0
2013-01-11 14:30:00,13.99,14.02,13.96,13.98,3604100.0,7.9035,7.9205,7.8866,7.8979,3604100.0
2013-01-11 15:00:00,13.98,14.0,13.96,14.0,3735700.0,7.8979,7.9092,7.8866,7.9092,3735700.0
2013-01-11 15:30:00,14.0,14.02,13.95,13.99,8364700.0,7.9092,7.9205,7.8809,7.9035,8364700.0
2013-01-14 09:30:00,14.04,14.08,13.94,13.97,9655600.0,7.9318,7.9543,7.8753,7.8922,9655600.0
2013-01-14 10:00:00,13.97,13.98,13.86,13.91,6652000.0,7.8922,7.8979,7.8301,7.8583,6652000.0
2013-01-14 10:30:00,13.91,13.95,13.88,13.94,3119200.0,7.8583,7.8809,7.8414,7.8753,3119200.0
2013-01-14 11:00:00,13.94,13.99,13.91,13.98,2653900.0,7.8753,7.9035,7.8583,7.8979,2653900.0
2013-01-14 11:30:00,13.99,14.04,13.98,14.04,3900800.0,7.9035,7.9318,7.8979,7.9318,3900800.0
2013-01-14 12:00:00,14.04,14.06,14.0,14.01,2897500.0,7.9318,7.9431,7.9092,7.9148,2897500.0
2013-01-14 12:30:00,14.02,14.02,14.0,14.01,1161400.0,7.9205,7.9205,7.9092,7.9148,1161400.0
2013-01-14 13:00:00,14.01,14.03,13.97,14.01,1975700.0,7.9148,7.9261,7.8922,7.9148,1975700.0
2013-01-14 13:30:00,14.01,14.01,13.97,13.98,1359500.0,7.9148,7.9148,7.8922,7.8979,1359500.0
2013-01-14 14:00:00,13.97,14.0,13.97,14.0,1202900.0,7.8922,7.9092,7.8922,7.9092,1202900.0
2013-01-14 14:30:00,14.0,14.01,13.98,14.0,2202200.0,7.9092,7.9148,7.8979,7.9092,2202200.0
2013-01-14 15:00:00,14.0,14.02,13.99,14.01,2274400.0,7.9092,7.9205,7.9035,7.9148,2274400.0
2013-01-14 15:30:00,14.0,14.01,13.96,13.99,4385500.0,7.9092,7.9148,7.8866,7.9035,4385500.0
2013-01-15 09:30:00,13.91,14.04,13.89,13.99,5939400.0,7.8583,7.9318,7.847,7.9035,5939400.0
2013-01-15 10:00:00,14.0,14.07,13.96,14.05,3954700.0,7.9092,7.9487,7.8866,7.9374,3954700.0
2013-01-15 10:30:00,14.04,14.22,14.04,14.2,6980700.0,7.9318,8.0334,7.9318,8.0221,6980700.0
2013-01-15 11:00:00,14.2,14.21,14.15,14.15,4042900.0,8.0221,8.0278,7.9939,7.9939,4042900.0
2013-01-15 11:30:00,14.15,14.22,14.15,14.18,3675300.0,7.9939,8.0334,7.9939,8.0108,3675300.0
2013-01-15 12:00:00,14.18,14.21,14.18,14.19,1907200.0,8.0108,8.0278,8.0108,8.0165,1907200.0
2013-01-15 12:30:00,14.2,14.29,14.19,14.26,4104700.0,8.0221,8.073,8.0165,8.056,4104700.0
2013-01-15 13:00:00,14.26,14.26,14.22,14.23,2540600.0,8.056,8.056,8.0334,8.0391,2540600.0
2013-01-15 13:30:00,14.23,14.24,14.17,14.2,3351000.0,8.0391,8.0447,8.0052,8.0221,3351000.0
2013-01-15 14:00:00,14.2,14.25,14.19,14.25,2165500.0,8.0221,8.0504,8.0165,8.0504,2165500.0
2013-01-15 14:30:00,14.25,14.25,14.18,14.24,3105900.0,8.0504,8.0504,8.0108,8.0447,3105900.0
2013-01-15 15:00:00,14.24,14.28,14.23,14.25,3185400.0,8.0447,8.0673,8.0391,8.0504,3185400.0
2013-01-15 15:30:00,14.25,14.3,14.25,14.3,7701900.0,8.0504,8.0786,8.0504,8.0786,7701900.0
2013-01-16 09:30:00,14.16,14.25,14.09,14.21,7447900.0,7.9995,8.0504,7.96,8.0278,7447900.0
2013-01-16 10:00:00,14.22,14.22,14.05,14.06,8652500.0,8.0334,8.0334,7.9374,7.9431,8652500.0
2013-01-16 10:30:00,14.06,14.12,14.01,14.05,5700200.0,7.9431,7.9769,7.9148,7.9374,5700200.0
2013-01-16 11:00:00,14.06,14.14,14.05,14.12,4125500.0,7.9431,7.9882,7.9374,7.9769,4125500.0
2013-01-16 11:30:00,14.11,14.13,14.07,14.1,2632300.0,7.9713,7.9826,7.9487,7.9656,2632300.0
2013-01-16 12:00:00,14.09,14.13,14.09,14.12,1442100.0,7.96,7.9826,7.96,7.9769,1442100.0
2013-01-16 12:30:00,14.12,14.18,14.11,14.18,1842700.0,7.9769,8.0108,7.9713,8.0108,1842700.0
2013-01-16 13:00:00,14.18,14.2,14.15,14.17,2228400.0,8.0108,8.0221,7.9939,8.0052,2228400.0
2013-01-16 13:30:00,14.17,14.2,14.16,14.2,2025600.0,8.0052,8.0221,7.9995,8.0221,2025600.0
2013-01-16 14:00:00,14.2,14.23,14.17,14.19,2588700.0,8.0221,8.0391,8.0052,8.0165,2588700.0
2013-01-16 14:30:00,14.2,14.23,14.17,14.2,2809600.0,8.0221,8.0391,8.0052,8.0221,2809600.0
2013-01-16 15:00:00,14.2,14.22,14.19,14.21,2183100.0,8.0221,8.0334,8.0165,8.0278,2183100.0
2013-01-16 15:30:00,14.21,14.24,14.2,14.21,5120200.0,8.0278,8.0447,8.0221,8.0278,5120200.0
2013-01-17 09:30:00,14.27,14.3,14.25,14.28,3702800.0,8.0617,8.0786,8.0504,8.0673,3702800.0
2013-01-17 10:00:00,14.28,14.28,14.2,14.21,5102600.0,8.0673,8.0673,8.0221,8.0278,5102600.0
2013-01-17 10:30:00,14.21,14.22,14.12,14.15,4306900.0,8.0278,8.0334,7.9769,7.9939,4306900.0
2013-01-17 11:00:00,14.16,14.16,14.08,14.08,4644800.0,7.9995,7.9995,7.9543,7.9543,4644800.0
2013-01-17 11:30:00,14.08,14.17,14.07,14.15,2862100.0,7.9543,8.0052,7.9487,7.9939,2862100.0
2013-01-17 12:00:00,14.16,14.21,14.15,14.19,1948500.0,7.9995,8.0278,7.9939,8.0165,1948500.0
2013-01-17 12:30:00,14.19,14.19,14.14,14.15,1381900.0,8.0165,8.0165,7.9882,7.9939,1381900.0
2013-01-17 13:00:00,14.14,14.19,14.13,14.18,1363600.0,7.9882,8.0165,7.9826,8.0108,1363600.0
2013-01-17 13:30:00,14.18,14.2,14.14,14.2,1380300.0,8.0108,8.0221,7.9882,8.0221,1380300.0
2013-01-17 14:00:00,14.2,14.24,14.19,14.21,2314800.0,8.0221,8.0447,8.0165,8.0278,2314800.0
2013-01-17 14:30:00,14.21,14.24,14.21,14.24,1473100.0,8.0278,8.0447,8.0278,8.0447,1473100.0
2013-01-17 15:00:00,14.24,14.25,14.2,14.22,2557600.0,8.0447,8.0504,8.0221,8.0334,2557600.0
2013-01-17 15:30:00,14.23,14.25,14.22,14.23,5163800.0,8.0391,8.0504,8.0334,8.0391,5163800.0
2013-01-18 09:30:00,14.1,14.13,14.02,14.07,11302700.0,7.9656,7.9826,7.9205,7.9487,11302700.0
2013-01-18 10:00:00,14.07,14.08,14.01,14.01,3816700.0,7.9487,7.9543,7.9148,7.9148,3816700.0
2013-01-18 10:30:00,14.01,14.04,13.99,14.0,4955300.0,7.9148,7.9318,7.9035,7.9092,4955300.0
2013-01-18 11:00:00,14.0,14.04,13.97,14.01,3192800.0,7.9092,7.9318,7.8922,7.9148,3192800.0
2013-01-18 11:30:00,14.01,14.03,13.98,14.01,1900500.0,7.9148,7.9261,7.8979,7.9148,1900500.0
2013-01-18 12:00:00,14.01,14.02,14.0,14.0,945500.0,7.9148,7.9205,7.9092,7.9092,945500.0
2013-01-18 12:30:00,14.0,14.04,14.0,14.0,1514100.0,7.9092,7.9318,7.9092,7.9092,1514100.0
2013-01-18 13:00:00,14.0,14.06,14.0,14.04,2046000.0,7.9092,7.9431,7.9092,7.9318,2046000.0
2013-01-18 13:30:00,14.04,14.06,14.03,14.04,959000.0,7.9318,7.9431,7.9261,7.9318,959000.0
2013-01-18 14:00:00,14.04,14.06,14.02,14.06,1788000.0,7.9318,7.9431,7.9205,7.9431,1788000.0
2013-01-18 14:30:00,14.06,14.07,14.03,14.04,1219100.0,7.9431,7.9487,7.9261,7.9318,1219100.0
2013-01-18 15:00:00,14.04,14.06,14.03,14.06,1848800.0,7.9318,7.9431,7.9261,7.9431,1848800.0
2013-01-18 15:30:00,14.06,14.1,14.05,14.1,6457800.0,7.9431,7.9656,7.9374,7.9656,6457800.0
2013-01-22 09:30:00,14.06,14.13,14.03,14.11,5219800.0,7.9431,7.9826,7.9261,7.9713,5219800.0
2013-01-22 10:00:00,14.11,14.11,14.0,14.04,4619900.0,7.9713,7.9713,7.9092,7.9318,4619900.0
2013-01-22 10:30:00,14.04,14.08,14.01,14.08,1978900.0,7.9318,7.9543,7.9148,7.9543,1978900.0
2013-01-22 11:00:00,14.08,14.14,14.02,14.14,2439000.0,7.9543,7.9882,7.9205,7.9882,2439000.0
2013-01-22 11:30:00,14.14,14.15,14.02,14.12,1946400.0,7.9882,7.9939,7.9205,7.9769,1946400.0
2013-01-22 12:00:00,14.11,14.18,14.03,14.18,1964800.0,7.9713,8.0108,7.9261,8.0108,1964800.0
2013-01-22 12:30:00,14.18,14.18,14.02,14.15,1792000.0,8.0108,8.0108,7.9205,7.9939,1792000.0
2013-01-22 13:00:00,14.15,14.15,14.03,14.14,1622100.0,7.9939,7.9939,7.9261,7.9882,1622100.0
2013-01-22 13:30:00,14.14,14.16,14.03,14.13,1620800.0,7.9882,7.9995,7.9261,7.9826,1620800.0
2013-01-22 14:00:00,14.13,14.14,14.13,14.14,987100.0,7.9826,7.9882,7.9826,7.9882,987100.0
2013-01-22 14:30:00,14.14,14.18,14.13,14.18,1998600.0,7.9882,8.0108,7.9826,8.0108,1998600.0
2013-01-22 15:00:00,14.18,14.18,14.14,14.17,2739800.0,8.0108,8.0108,7.9882,8.0052,2739800.0
2013-01-22 15:30:00,14.16,14.19,14.15,14.17,3744700.0,7.9995,8.0165,7.9939,8.0052,3744700.0
2013-01-23 09:30:00,14.0,14.02,13.83,13.83,11371800.0,7.9092,7.9205,7.8131,7.8131,11371800.0
2013-01-23 10:00:00,13.83,13.88,13.81,13.83,7835100.0,7.8131,7.8414,7.8018,7.8131,7835100.0
2013-01-23 10:30:00,13.83,13.85,13.79,13.79,4348500.0,7.8131,7.8244,7.7905,7.7905,4348500.0
2013-01-23 11:00:00,13.79,13.85,13.79,13.82,4106300.0,7.7905,7.8244,7.7905,7.8075,4106300.0
2013-01-23 11:30:00,13.82,13.84,13.8,13.82,2713000.0,7.8075,7.8188,7.7962,7.8075,2713000.0
2013-01-23 12:00:00,13.81,13.85,13.81,13.82,2391500.0,7.8018,7.8244,7.8018,7.8075,2391500.0
2013-01-23 12:30:00,13.82,13.83,13.8,13.8,1888100.0,7.8075,7.8131,7.7962,7.7962,1888100.0
2013-01-23 13:00:00,13.81,13.86,13.8,13.82,4142600.0,7.8018,7.8301,7.7962,7.8075,4142600.0
2013-01-23 13:30:00,13.82,13.83,13.81,13.83,1852900.0,7.8075,7.8131,7.8018,7.8131,1852900.0
2013-01-23 14:00:00,13.83,13.85,13.82,13.84,2267900.0,7.8131,7.8244,7.8075,7.8188,2267900.0
2013-01-23 14:30:00,13.84,13.86,13.83,13.84,2509300.0,7.8188,7.8301,7.8131,7.8188,2509300.0
2013-01-23 15:00:00,13.85,13.91,13.84,13.87,4107100.0,7.8244,7.8583,7.8188,7.8357,4107100.0
2013-01-23 15:30:00,13.87,13.89,13.86,13.88,5484000.0,7.8357,7.847,7.8301,7.8414,5484000.0
2013-01-24 09:30:00,13.82,13.98,13.82,13.93,5262200.0,7.8075,7.8979,7.8075,7.8696,5262200.0
2013-01-24 10:00:00,13.93,13.96,13.86,13.9,4232800.0,7.8696,7.8866,7.8301,7.8527,4232800.0
2013-01-24 10:30:00,13.9,13.95,13.88,13.95,3740100.0,7.8527,7.8809,7.8414,7.8809,3740100.0
2013-01-24 11:00:00,13.95,13.95,13.89,13.94,2422000.0,7.8809,7.8809,7.847,7.8753,2422000.0
2013-01-24 11:30:00,13.94,13.95,13.91,13.94,2074900.0,7.8753,7.8809,7.8583,7.8753,2074900.0
2013-01-24 12:00:00,13.94,13.95,13.91,13.95,1449500.0,7.8753,7.8809,7.8583,7.8809,1449500.0
2013-01-24 12:30:00,13.95,13.95,13.87,13.9,2426400.0,7.8809,7.8809,7.8357,7.8527,2426400.0
2013-01-24 13:00:00,13.9,13.91,13.84,13.88,1613100.0,7.8527,7.8583,7.8188,7.8414,1613100.0
2013-01-24 13:30:00,13.88,13.89,13.81,13.84,1947000.0,7.8414,7.847,7.8018,7.8188,1947000.0
2013-01-24 14:00:00,13.84,13.84,13.82,13.84,1371100.0,7.8188,7.8188,7.8075,7.8188,1371100.0
2013-01-24 14:30:00,13.84,13.88,13.83,13.86,2163300.0,7.8188,7.8414,7.8131,7.8301,2163300.0
2013-01-24 15:00:00,13.86,13.89,13.85,13.89,2076000.0,7.8301,7.847,7.8244,7.847,2076000.0
2013-01-24 15:30:00,13.89,13.92,13.84,13.87,7025800.0,7.847,7.864,7.8188,7.8357,7025800.0
2013-01-25 09:30:00,13.83,13.84,13.65,13.71,11843200.0,7.8131,7.8188,7.7114,7.7453,11843200.0
2013-01-25 10:00:00,13.71,13.74,13.68,13.68,4704700.0,7.7453,7.7623,7.7284,7.7284,4704700.0
2013-01-25 10:30:00,13.68,13.7,13.66,13.67,3858500.0,7.7284,7.7397,7.7171,7.7227,3858500.0
2013-01-25 11:00:00,13.67,13.7,13.67,13.69,2715500.0,7.7227,7.7397,7.7227,7.734,2715500.0
2013-01-25 11:30:00,13.7,13.71,13.65,13.67,3291500.0,7.7397,7.7453,7.7114,7.7227,3291500.0
2013-01-25 12:00:00,13.66,13.71,13.65,13.7,3486500.0,7.7171,7.7453,7.7114,7.7397,3486500.0
2013-01-25 12:30:00,13.7,13.71,13.68,13.68,1663300.0,7.7397,7.7453,7.7284,7.7284,1663300.0
2013-01-25 13:00:00,13.69,13.74,13.68,13.74,2647300.0,7.734,7.7623,7.7284,7.7623,2647300.0
2013-01-25 13:30:00,13.74,13.74,13.69,13.7,1616400.0,7.7623,7.7623,7.734,7.7397,1616400.0
2013-01-25 14:00:00,13.7,13.72,13.69,13.71,1860800.0,7.7397,7.751,7.734,7.7453,1860800.0
2013-01-25 14:30:00,13.71,13.72,13.67,13.69,3394700.0,7.7453,7.751,7.7227,7.734,3394700.0
2013-01-25 15:00:00,13.68,13.71,13.68,13.71,2217800.0,7.7284,7.7453,7.7284,7.7453,2217800.0
2013-01-25 15:30:00,13.71,13.71,13.64,13.67,7263600.0,7.7453,7.7453,7.7058,7.7227,7263600.0
2013-01-28 09:30:00,13.48,13.79,13.42,13.77,11166500.0,7.6706,7.8471,7.6365,7.8357,11166500.0
2013-01-28 10:00:00,13.77,13.8,13.7,13.8,4775600.0,7.8357,7.8527,7.7958,7.8527,4775600.0
2013-01-28 10:30:00,13.8,13.82,13.7,13.72,3935500.0,7.8527,7.8641,7.7958,7.8072,3935500.0
2013-01-28 11:00:00,13.73,13.74,13.67,13.73,2905400.0,7.8129,7.8186,7.7788,7.8129,2905400.0
2013-01-28 11:30:00,13.73,13.74,13.7,13.73,1755800.0,7.8129,7.8186,7.7958,7.8129,1755800.0
2013-01-28 12:00:00,13.73,13.75,13.72,13.74,1186300.0,7.8129,7.8243,7.8072,7.8186,1186300.0
2013-01-28 12:30:00,13.73,13.78,13.73,13.77,1809500.0,7.8129,7.8414,7.8129,7.8357,1809500.0
2013-01-28 13:00:00,13.77,13.78,13.74,13.75,1747100.0,7.8357,7.8414,7.8186,7.8243,1747100.0
2013-01-28 13:30:00,13.75,13.75,13.7,13.71,1793200.0,7.8243,7.8243,7.7958,7.8015,1793200.0
2013-01-28 14:00:00,13.71,13.73,13.69,13.71,2144800.0,7.8015,7.8129,7.7901,7.8015,2144800.0
2013-01-28 14:30:00,13.72,13.74,13.71,13.73,2224300.0,7.8072,7.8186,7.8015,7.8129,2224300.0
2013-01-28 15:00:00,13.73,13.79,13.72,13.78,4016200.0,7.8129,7.8471,7.8072,7.8414,4016200.0
2013-01-28 15:30:00,13.78,13.82,13.76,13.79,7204600.0,7.8414,7.8641,7.83,7.8471,7204600.0
2013-01-29 09:30:00,13.55,13.59,13.16,13.2,23610000.0,7.7105,7.7332,7.4886,7.5113,23610000.0
2013-01-29 10:00:00,13.2,13.29,13.08,13.08,14723400.0,7.5113,7.5625,7.443,7.443,14723400.0
2013-01-29 10:30:00,13.09,13.09,12.89,13.01,21240000.0,7.4487,7.4487,7.3349,7.4032,21240000.0
2013-01-29 11:00:00,13.0,13.07,12.94,13.03,12575800.0,7.3975,7.4373,7.3634,7.4146,12575800.0
2013-01-29 11:30:00,13.03,13.03,12.95,12.96,6111200.0,7.4146,7.4146,7.3691,7.3747,6111200.0
2013-01-29 12:00:00,12.97,13.02,12.95,13.01,4527600.0,7.3804,7.4089,7.3691,7.4032,4527600.0
2013-01-29 12:30:00,13.01,13.03,12.99,13.01,3177300.0,7.4032,7.4146,7.3918,7.4032,3177300.0
2013-01-29 13:00:00,13.01,13.02,12.94,12.96,5068200.0,7.4032,7.4089,7.3634,7.3747,5068200.0
2013-01-29 13:30:00,12.96,13.04,12.92,13.04,5064800.0,7.3747,7.4203,7.352,7.4203,5064800.0
2013-01-29 14:00:00,13.04,13.06,12.98,13.02,4695000.0,7.4203,7.4317,7.3861,7.4089,4695000.0
2013-01-29 14:30:00,13.02,13.15,12.99,13.09,7748900.0,7.4089,7.4829,7.3918,7.4487,7748900.0
2013-01-29 15:00:00,13.09,13.15,13.06,13.14,4661000.0,7.4487,7.4829,7.4317,7.4772,4661000.0
2013-01-29 15:30:00,13.14,13.15,13.08,13.14,8555900.0,7.4772,7.4829,7.443,7.4772,8555900.0
2013-01-30 09:30:00,13.02,13.2,13.0,13.09,9446700.0,7.4089,7.5113,7.3975,7.4487,9446700.0
2013-01-30 10:00:00,13.08,13.09,12.99,13.06,7943100.0,7.443,7.4487,7.3918,7.4317,7943100.0
2013-01-30 10:30:00,13.06,13.13,13.05,13.11,3520400.0,7.4317,7.4715,7.426,7.4601,3520400.0
2013-01-30 11:00:00,13.1,13.11,13.02,13.06,2997900.0,7.4544,7.4601,7.4089,7.4317,2997900.0
2013-01-30 11:30:00,13.06,13.07,13.01,13.01,2931600.0,7.4317,7.4373,7.4032,7.4032,2931600.0
2013-01-30 12:00:00,13.01,13.02,12.93,12.93,3667200.0,7.4032,7.4089,7.3577,7.3577,3667200.0
2013-01-30 12:30:00,12.93,12.97,12.91,12.96,3720600.0,7.3577,7.3804,7.3463,7.3747,3720600.0
2013-01-30 13:00:00,12.96,12.98,12.93,12.97,2040700.0,7.3747,7.3861,7.3577,7.3804,2040700.0
2013-01-30 13:30:00,12.98,12.98,12.92,12.94,2430700.0,7.3861,7.3861,7.352,7.3634,2430700.0
2013-01-30 14:00:00,12.95,12.99,12.92,12.93,3201000.0,7.3691,7.3918,7.352,7.3577,3201000.0
2013-01-30 14:30:00,12.93,12.94,12.9,12.94,3816800.0,7.3577,7.3634,7.3406,7.3634,3816800.0
2013-01-30 15:00:00,12.94,12.94,12.9,12.92,3324500.0,7.3634,7.3634,7.3406,7.352,3324500.0
2013-01-30 15:30:00,12.91,12.93,12.89,12.91,7742100.0,7.3463,7.3577,7.3349,7.3463,7742100.0
2013-01-31 09:30:00,12.86,12.86,12.67,12.82,10715200.0,7.3178,7.3178,7.2097,7.2951,10715200.0
2013-01-31 10:00:00,12.81,12.88,12.79,12.86,5459900.0,7.2894,7.3292,7.278,7.3178,5459900.0
2013-01-31 10:30:00,12.86,12.86,12.77,12.82,4429300.0,7.3178,7.3178,7.2666,7.2951,4429300.0
2013-01-31 11:00:00,12.81,12.85,12.76,12.83,4086600.0,7.2894,7.3122,7.2609,7.3008,4086600.0
2013-01-31 11:30:00,12.83,12.86,12.74,12.83,4455400.0,7.3008,7.3178,7.2496,7.3008,4455400.0
2013-01-31 12:00:00,12.82,12.89,12.81,12.84,3437900.0,7.2951,7.3349,7.2894,7.3065,3437900.0
2013-01-31 12:30:00,12.84,12.89,12.82,12.89,4081600.0,7.3065,7.3349,7.2951,7.3349,4081600.0
2013-01-31 13:00:00,12.88,12.96,12.88,12.93,2517700.0,7.3292,7.3747,7.3292,7.3577,2517700.0
2013-01-31 13:30:00,12.93,12.99,12.93,12.99,2043700.0,7.3577,7.3918,7.3577,7.3918,2043700.0
2013-01-31 14:00:00,12.99,13.02,12.93,12.95,4605400.0,7.3918,7.4089,7.3577,7.3691,4605400.0
2013-01-31 14:30:00,12.95,12.99,12.92,12.93,3752300.0,7.3691,7.3918,7.352,7.3577,3752300.0
2013-01-31 15:00:00,12.94,12.96,12.92,12.96,3146000.0,7.3634,7.3747,7.352,7.3747,3146000.0
2013-01-31 15:30:00,12.96,12.99,12.92,12.96,7761200.0,7.3747,7.3918,7.352,7.3747,7761200.0
2013-02-01 09:30:00,13.1,13.13,12.94,12.97,11486800.0,7.4544,7.4715,7.3634,7.3804,11486800.0
2013-02-01 10:00:00,12.98,13.09,12.98,13.02,4583700.0,7.3861,7.4487,7.3861,7.4089,4583700.0
2013-02-01 10:30:00,13.01,13.04,13.01,13.03,3031000.0,7.4032,7.4203,7.4032,7.4146,3031000.0
2013-02-01 11:00:00,13.03,13.03,12.97,13.0,3421100.0,7.4146,7.4146,7.3804,7.3975,3421100.0
2013-02-01 11:30:00,13.0,13.05,12.98,13.05,2059500.0,7.3975,7.426,7.3861,7.426,2059500.0
2013-02-01 12:00:00,13.05,13.08,13.04,13.04,2179100.0,7.426,7.443,7.4203,7.4203,2179100.0
2013-02-01 12:30:00,13.04,13.05,13.03,13.04,1348400.0,7.4203,7.426,7.4146,7.4203,1348400.0
2013-02-01 13:00:00,13.04,13.07,13.04,13.07,1549600.0,7.4203,7.4373,7.4203,7.4373,1549600.0
2013-02-01 13:30:00,13.07,13.08,13.04,13.05,2010100.0,7.4373,7.443,7.4203,7.426,2010100.0
2013-02-01 14:00:00,13.05,13.05,13.02,13.03,2042000.0,7.426,7.426,7.4089,7.4146,2042000.0
2013-02-01 14:30:00,13.03,13.04,13.0,13.0,2290000.0,7.4146,7.4203,7.3975,7.3975,2290000.0
2013-02-01 15:00:00,13.0,13.03,13.0,13.03,1742900.0,7.3975,7.4146,7.3975,7.4146,1742900.0
2013-02-01 15:30:00,13.03,13.04,13.01,13.01,4858100.0,7.4146,7.4203,7.4032,7.4032,4858100.0
2013-02-04 09:30:00,12.94,13.0,12.9,12.96,5414900.0,7.3634,7.3975,7.3406,7.3747,5414900.0
2013-02-04 10:00:00,12.96,12.97,12.91,12.95,2513900.0,7.3747,7.3804,7.3463,7.3691,2513900.0
2013-02-04 10:30:00,12.95,12.95,12.89,12.93,2183200.0,7.3691,7.3691,7.3349,7.3577,2183200.0
2013-02-04 11:00:00,12.93,12.96,12.9,12.9,2047400.0,7.3577,7.3747,7.3406,7.3406,2047400.0
2013-02-04 11:30:00,12.91,12.93,12.88,12.9,2983200.0,7.3463,7.3577,7.3292,7.3406,2983200.0
2013-02-04 12:00:00,12.9,12.91,12.86,12.9,2303500.0,7.3406,7.3463,7.3178,7.3406,2303500.0
2013-02-04 12:30:00,12.9,12.91,12.89,12.91,1461100.0,7.3406,7.3463,7.3349,7.3463,1461100.0
2013-02-04 13:00:00,12.91,12.92,12.89,12.89,868800.0,7.3463,7.352,7.3349,7.3349,868800.0
2013-02-04 13:30:00,12.89,12.9,12.86,12.9,1451900.0,7.3349,7.3406,7.3178,7.3406,1451900.0
2013-02-04 14:00:00,12.9,12.94,12.88,12.94,1555100.0,7.3406,7.3634,7.3292,7.3634,1555100.0
2013-02-04 14:30:00,12.94,12.95,12.89,12.91,1893300.0,7.3634,7.3691,7.3349,7.3463,1893300.0
2013-02-04 15:00:00,12.91,12.94,12.91,12.93,1505200.0,7.3463,7.3634,7.3463,7.3577,1505200.0
2013-02-04 15:30:00,12.93,12.93,12.86,12.88,5014700.0,7.3577,7.3577,7.3178,7.3292,5014700.0
2013-02-05 09:30:00,12.97,13.1,12.94,13.08,5022000.0,7.3804,7.4544,7.3634,7.443,5022000.0
2013-02-05 10:00:00,13.08,13.1,13.04,13.08,2511600.0,7.443,7.4544,7.4203,7.443,2511600.0
2013-02-05 10:30:00,13.08,13.1,13.07,13.09,2216800.0,7.443,7.4544,7.4373,7.4487,2216800.0
2013-02-05 11:00:00,13.1,13.11,13.08,13.1,2405200.0,7.4544,7.4601,7.443,7.4544,2405200.0
2013-02-05 11:30:00,13.1,13.12,13.1,13.12,1466000.0,7.4544,7.4658,7.4544,7.4658,1466000.0
2013-02-05 12:00:00,13.11,13.12,13.07,13.08,2442000.0,7.4601,7.4658,7.4373,7.443,2442000.0
2013-02-05 12:30:00,13.08,13.11,13.08,13.1,2217800.0,7.443,7.4601,7.443,7.4544,2217800.0
2013-02-05 13:00:00,13.09,13.11,13.08,13.1,1184100.0,7.4487,7.4601,7.443,7.4544,1184100.0
2013-02-05 13:30:00,13.1,13.14,13.09,13.14,3576100.0,7.4544,7.4772,7.4487,7.4772,3576100.0
2013-02-05 14:00:00,13.14,13.17,13.13,13.17,2035600.0,7.4772,7.4942,7.4715,7.4942,2035600.0
2013-02-05 14:30:00,13.17,13.25,13.16,13.22,3893400.0,7.4942,7.5398,7.4886,7.5227,3893400.0
2013-02-05 15:00:00,13.22,13.23,13.21,13.22,2156700.0,7.5227,7.5284,7.517,7.5227,2156700.0
2013-02-05 15:30:00,13.21,13.23,13.16,13.19,6173200.0,7.517,7.5284,7.4886,7.5056,6173200.0
2013-02-06 09:30:00,13.14,13.15,13.05,13.09,4575600.0,7.4772,7.4829,7.426,7.4487,4575600.0
2013-02-06 10:00:00,13.09,13.16,13.08,13.15,2885800.0,7.4487,7.4886,7.443,7.4829,2885800.0
2013-02-06 10:30:00,13.15,13.18,13.12,13.18,3105300.0,7.4829,7.4999,7.4658,7.4999,3105300.0
2013-02-06 11:00:00,13.18,13.27,13.17,13.25,3309900.0,7.4999,7.5512,7.4942,7.5398,3309900.0
2013-02-06 11:30:00,13.24,13.25,13.16,13.19,2568300.0,7.5341,7.5398,7.4886,7.5056,2568300.0
2013-02-06 12:00:00,13.2,13.23,13.18,13.22,1460200.0,7.5113,7.5284,7.4999,7.5227,1460200.0
2013-02-06 12:30:00,13.22,13.25,13.2,13.2,2180900.0,7.5227,7.5398,7.5113,7.5113,2180900.0
2013-02-06 13:00:00,13.21,13.21,13.15,13.16,2083900.0,7.517,7.517,7.4829,7.4886,2083900.0
2013-02-06 13:30:00,13.16,13.16,13.13,13.13,1253300.0,7.4886,7.4886,7.4715,7.4715,1253300.0
2013-02-06 14:00:00,13.14,13.18,13.13,13.18,1118100.0,7.4772,7.4999,7.4715,7.4999,1118100.0
2013-02-06 14:30:00,13.18,13.18,13.15,13.17,1177200.0,7.4999,7.4999,7.4829,7.4942,1177200.0
2013-02-06 15:00:00,13.17,13.2,13.15,13.17,1562300.0,7.4942,7.5113,7.4829,7.4942,1562300.0
2013-02-06 15:30:00,13.17,13.22,13.16,13.2,3865800.0,7.4942,7.5227,7.4886,7.5113,3865800.0
2013-02-07 09:30:00,13.26,13.31,13.18,13.19,4399900.0,7.5455,7.5739,7.4999,7.5056,4399900.0
2013-02-07 10:00:00,13.21,13.22,13.1,13.11,3365300.0,7.517,7.5227,7.4544,7.4601,3365300.0
2013-02-07 10:30:00,13.11,13.12,13.05,13.08,3191600.0,7.4601,7.4658,7.426,7.443,3191600.0
2013-02-07 11:00:00,13.08,13.11,13.04,13.05,2320600.0,7.443,7.4601,7.4203,7.426,2320600.0
2013-02-07 11:30:00,13.05,13.07,13.0,13.02,2685500.0,7.426,7.4373,7.3975,7.4089,2685500.0
2013-02-07 12:00:00,13.02,13.05,13.01,13.04,1623000.0,7.4089,7.426,7.4032,7.4203,1623000.0
2013-02-07 12:30:00,13.03,13.05,13.0,13.04,1942900.0,7.4146,7.426,7.3975,7.4203,1942900.0
2013-02-07 13:00:00,13.04,13.07,13.02,13.07,1602700.0,7.4203,7.4373,7.4089,7.4373,1602700.0
2013-02-07 13:30:00,13.07,13.09,13.04,13.07,1492100.0,7.4373,7.4487,7.4203,7.4373,1492100.0
2013-02-07 14:00:00,13.06,13.1,13.06,13.1,1394700.0,7.4317,7.4544,7.4317,7.4544,1394700.0
2013-02-07 14:30:00,13.1,13.13,13.06,13.07,1973700.0,7.4544,7.4715,7.4317,7.4373,1973700.0
2013-02-07 15:00:00,13.06,13.09,13.04,13.04,1978600.0,7.4317,7.4487,7.4203,7.4203,1978600.0
2013-02-07 15:30:00,13.05,13.09,13.04,13.07,4649300.0,7.426,7.4487,7.4203,7.4373,4649300.0
2013-02-08 09:30:00,13.1,13.16,13.06,13.09,3246700.0,7.4544,7.4886,7.4317,7.4487,3246700.0
2013-02-08 10:00:00,13.09,13.13,13.08,13.1,1192400.0,7.4487,7.4715,7.443,7.4544,1192400.0
2013-02-08 10:30:00,13.11,13.14,13.1,13.13,1060800.0,7.4601,7.4772,7.4544,7.4715,1060800.0
2013-02-08 11:00:00,13.14,13.14,13.1,13.1,868300.0,7.4772,7.4772,7.4544,7.4544,868300.0
2013-02-08 11:30:00,13.1,13.11,13.07,13.09,1099300.0,7.4544,7.4601,7.4373,7.4487,1099300.0
2013-02-08 12:00:00,13.1,13.1,13.07,13.07,640500.0,7.4544,7.4544,7.4373,7.4373,640500.0
2013-02-08 12:30:00,13.08,13.09,13.05,13.09,1180200.0,7.443,7.4487,7.426,7.4487,1180200.0
2013-02-08 13:00:00,13.09,13.1,13.09,13.1,387100.0,7.4487,7.4544,7.4487,7.4544,387100.0
2013-02-08 13:30:00,13.09,13.1,13.09,13.1,394700.0,7.4487,7.4544,7.4487,7.4544,394700.0
2013-02-08 14:00:00,13.1,13.1,13.06,13.07,1376900.0,7.4544,7.4544,7.4317,7.4373,1376900.0
2013-02-08 14:30:00,13.07,13.08,13.06,13.06,1072200.0,7.4373,7.443,7.4317,7.4317,1072200.0
2013-02-08 15:00:00,13.07,13.08,13.06,13.07,1016200.0,7.4373,7.443,7.4317,7.4373,1016200.0
2013-02-08 15:30:00,13.07,13.09,13.06,13.09,3341600.0,7.4373,7.4487,7.4317,7.4487,3341600.0
2013-02-11 09:30:00,13.07,13.15,13.02,13.15,2242100.0,7.4373,7.4829,7.4089,7.4829,2242100.0
2013-02-11 10:00:00,13.15,13.2,13.1,13.14,2687800.0,7.4829,7.5113,7.4544,7.4772,2687800.0
2013-02-11 10:30:00,13.13,13.15,13.12,13.12,1235300.0,7.4715,7.4829,7.4658,7.4658,1235300.0
2013-02-11 11:00:00,13.13,13.15,13.08,13.09,1819900.0,7.4715,7.4829,7.443,7.4487,1819900.0
2013-02-11 11:30:00,13.09,13.13,13.09,13.1,1064100.0,7.4487,7.4715,7.4487,7.4544,1064100.0
2013-02-11 12:00:00,13.1,13.14,13.1,13.13,1315000.0,7.4544,7.4772,7.4544,7.4715,1315000.0
2013-02-11 12:30:00,13.12,13.13,13.1,13.1,848100.0,7.4658,7.4715,7.4544,7.4544,848100.0
2013-02-11 13:00:00,13.11,13.12,13.1,13.12,544400.0,7.4601,7.4658,7.4544,7.4658,544400.0
2013-02-11 13:30:00,13.11,13.12,13.08,13.08,670400.0,7.4601,7.4658,7.443,7.443,670400.0
2013-02-11 14:00:00,13.09,13.11,13.08,13.11,738900.0,7.4487,7.4601,7.443,7.4601,738900.0
2013-02-11 14:30:00,13.11,13.11,13.1,13.1,767800.0,7.4601,7.4601,7.4544,7.4544,767800.0
2013-02-11 15:00:00,13.11,13.12,13.1,13.11,936800.0,7.4601,7.4658,7.4544,7.4601,936800.0
2013-02-11 15:30:00,13.11,13.11,13.08,13.11,1895200.0,7.4601,7.4601,7.443,7.4601,1895200.0
2013-02-12 09:30:00,13.12,13.17,13.1,13.17,2497600.0,7.4658,7.4942,7.4544,7.4942,2497600.0
2013-02-12 10:00:00,13.16,13.18,13.12,13.14,1991900.0,7.4886,7.4999,7.4658,7.4772,1991900.0
2013-02-12 10:30:00,13.15,13.2,13.14,13.19,1586600.0,7.4829,7.5113,7.4772,7.5056,1586600.0
2013-02-12 11:00:00,13.19,13.19,13.15,13.16,1040700.0,7.5056,7.5056,7.4829,7.4886,1040700.0
2013-02-12 11:30:00,13.17,13.18,13.12,13.13,1647800.0,7.4942,7.4999,7.4658,7.4715,1647800.0
2013-02-12 12:00:00,13.13,13.14,13.11,13.13,899700.0,7.4715,7.4772,7.4601,7.4715,899700.0
2013-02-12 12:30:00,13.13,13.15,13.13,13.13,739200.0,7.4715,7.4829,7.4715,7.4715,739200.0
2013-02-12 13:00:00,13.14,13.15,13.13,13.13,1194700.0,7.4772,7.4829,7.4715,7.4715,1194700.0
2013-02-12 13:30:00,13.13,13.14,13.13,13.14,908100.0,7.4715,7.4772,7.4715,7.4772,908100.0
2013-02-12 14:00:00,13.13,13.14,13.09,13.09,1534900.0,7.4715,7.4772,7.4487,7.4487,1534900.0
2013-02-12 14:30:00,13.1,13.11,13.09,13.1,1853500.0,7.4544,7.4601,7.4487,7.4544,1853500.0
2013-02-12 15:00:00,13.1,13.1,13.08,13.08,1328800.0,7.4544,7.4544,7.443,7.443,1328800.0
2013-02-12 15:30:00,13.08,13.09,13.05,13.07,4220500.0,7.443,7.4487,7.426,7.4373,4220500.0
2013-02-13 09:30:00,13.11,13.14,13.09,13.11,1728600.0,7.4601,7.4772,7.4487,7.4601,1728600.0
2013-02-13 10:00:00,13.11,13.13,13.08,13.12,2318000.0,7.4601,7.4715,7.443,7.4658,2318000.0
2013-02-13 10:30:00,13.12,13.12,13.01,13.02,2076800.0,7.4658,7.4658,7.4032,7.4089,2076800.0
2013-02-13 11:00:00,13.02,13.04,13.0,13.01,1851300.0,7.4089,7.4203,7.3975,7.4032,1851300.0
2013-02-13 11:30:00,13.0,13.02,13.0,13.02,1596300.0,7.3975,7.4089,7.3975,7.4089,1596300.0
2013-02-13 12:00:00,13.02,13.02,13.0,13.0,1022200.0,7.4089,7.4089,7.3975,7.3975,1022200.0
2013-02-13 12:30:00,13.0,13.02,12.99,13.02,1818800.0,7.3975,7.4089,7.3918,7.4089,1818800.0
2013-02-13 13:00:00,13.02,13.02,12.99,13.02,1368800.0,7.4089,7.4089,7.3918,7.4089,1368800.0
2013-02-13 13:30:00,13.02,13.05,13.01,13.04,1169300.0,7.4089,7.426,7.4032,7.4203,1169300.0
2013-02-13 14:00:00,13.04,13.05,13.02,13.02,1076100.0,7.4203,7.426,7.4089,7.4089,1076100.0
2013-02-13 14:30:00,13.03,13.03,13.01,13.01,834200.0,7.4146,7.4146,7.4032,7.4032,834200.0
2013-02-13 15:00:00,13.02,13.07,13.0,13.07,1967700.0,7.4089,7.4373,7.3975,7.4373,1967700.0
2013-02-13 15:30:00,13.07,13.07,13.0,13.03,4271500.0,7.4373,7.4373,7.3975,7.4146,4271500.0
2013-02-14 09:30:00,13.0,13.11,12.96,13.09,4451900.0,7.3975,7.4601,7.3747,7.4487,4451900.0
2013-02-14 10:00:00,13.09,13.17,13.08,13.13,3804600.0,7.4487,7.4942,7.443,7.4715,3804600.0
2013-02-14 10:30:00,13.13,13.16,13.12,13.13,2353700.0,7.4715,7.4886,7.4658,7.4715,2353700.0
2013-02-14 11:00:00,13.13,13.14,13.1,13.13,2305000.0,7.4715,7.4772,7.4544,7.4715,2305000.0
2013-02-14 11:30:00,13.13,13.14,13.1,13.1,1013800.0,7.4715,7.4772,7.4544,7.4544,1013800.0
2013-02-14 12:00:00,13.1,13.14,13.09,13.13,1264000.0,7.4544,7.4772,7.4487,7.4715,1264000.0
2013-02-14 12:30:00,13.13,13.13,13.09,13.1,1403300.0,7.4715,7.4715,7.4487,7.4544,1403300.0
2013-02-14 13:00:00,13.1,13.14,13.09,13.12,3236200.0,7.4544,7.4772,7.4487,7.4658,3236200.0
2013-02-14 13:30:00,13.11,13.13,13.1,13.13,956300.0,7.4601,7.4715,7.4544,7.4715,956300.0
2013-02-14 14:00:00,13.13,13.13,13.11,13.11,984700.0,7.4715,7.4715,7.4601,7.4601,984700.0
2013-02-14 14:30:00,13.11,13.12,13.09,13.11,1743500.0,7.4601,7.4658,7.4487,7.4601,1743500.0
2013-02-14 15:00:00,13.11,13.12,13.1,13.1,1820100.0,7.4601,7.4658,7.4544,7.4544,1820100.0
2013-02-14 15:30:00,13.1,13.13,13.08,13.11,3398100.0,7.4544,7.4715,7.443,7.4601,3398100.0
2013-02-15 09:30:00,13.14,13.14,13.08,13.11,4873100.0,7.4772,7.4772,7.443,7.4601,4873100.0
2013-02-15 10:00:00,13.11,13.11,13.07,13.08,1599200.0,7.4601,7.4601,7.4373,7.443,1599200.0
2013-02-15 10:30:00,13.08,13.09,13.05,13.06,2343300.0,7.443,7.4487,7.426,7.4317,2343300.0
2013-02-15 11:00:00,13.06,13.07,13.04,13.06,2548100.0,7.4317,7.4373,7.4203,7.4317,2548100.0
2013-02-15 11:30:00,13.05,13.07,13.04,13.06,1963900.0,7.426,7.4373,7.4203,7.4317,1963900.0
2013-02-15 12:00:00,13.06,13.07,13.06,13.07,1216200.0,7.4317,7.4373,7.4317,7.4373,1216200.0
2013-02-15 12:30:00,13.06,13.07,13.05,13.07,974800.0,7.4317,7.4373,7.426,7.4373,974800.0
2013-02-15 13:00:00,13.07,13.07,13.05,13.07,546600.0,7.4373,7.4373,7.426,7.4373,546600.0
2013-02-15 13:30:00,13.06,13.07,13.05,13.07,1056600.0,7.4317,7.4373,7.426,7.4373,1056600.0
2013-02-15 14:00:00,13.06,13.07,13.02,13.04,2532700.0,7.4317,7.4373,7.4089,7.4203,2532700.0
2013-02-15 14:30:00,13.03,13.04,13.01,13.03,3983500.0,7.4146,7.4203,7.4032,7.4146,3983500.0
2013-02-15 15:00:00,13.03,13.05,13.02,13.04,1903100.0,7.4146,7.426,7.4089,7.4203,1903100.0
2013-02-15 15:30:00,13.04,13.07,13.02,13.03,4818400.0,7.4203,7.4373,7.4089,7.4146,4818400.0
2013-02-19 09:30:00,13.04,13.09,13.02,13.04,2938300.0,7.4203,7.4487,7.4089,7.4203,2938300.0
2013-02-19 10:00:00,13.04,13.04,13.0,13.01,2758300.0,7.4203,7.4203,7.3975,7.4032,2758300.0
2013-02-19 10:30:00,13.02,13.02,13.0,13.0,1852400.0,7.4089,7.4089,7.3975,7.3975,1852400.0
2013-02-19 11:00:00,13.0,13.01,12.98,12.99,2880800.0,7.3975,7.4032,7.3861,7.3918,2880800.0
2013-02-19 11:30:00,12.99,12.99,12.98,12.99,1227100.0,7.3918,7.3918,7.3861,7.3918,1227100.0
2013-02-19 12:00:00,12.98,12.99,12.92,12.92,2440700.0,7.3861,7.3918,7.352,7.352,2440700.0
2013-02-19 12:30:00,12.93,12.94,12.9,12.91,2473400.0,7.3577,7.3634,7.3406,7.3463,2473400.0
2013-02-19 13:00:00,12.91,12.91,12.9,12.91,1173500.0,7.3463,7.3463,7.3406,7.3463,1173500.0
2013-02-19 13:30:00,12.91,12.91,12.9,12.9,1548200.0,7.3463,7.3463,7.3406,7.3406,1548200.0
2013-02-19 14:00:00,12.9,12.96,12.9,12.96,2828600.0,7.3406,7.3747,7.3406,7.3747,2828600.0
2013-02-19 14:30:00,12.96,12.97,12.94,12.96,1690400.0,7.3747,7.3804,7.3634,7.3747,1690400.0
2013-02-19 15:00:00,12.95,12.98,12.94,12.95,1349300.0,7.3691,7.3861,7.3634,7.3691,1349300.0
2013-02-19 15:30:00,12.95,12.99,12.94,12.98,3827200.0,7.3691,7.3918,7.3634,7.3861,3827200.0
2013-02-20 09:30:00,12.96,12.98,12.86,12.9,3232300.0,7.3747,7.3861,7.3178,7.3406,3232300.0
2013-02-20 10:00:00,12.9,12.92,12.86,12.88,3060000.0,7.3406,7.352,7.3178,7.3292,3060000.0
2013-02-20 10:30:00,12.88,12.89,12.85,12.87,1868000.0,7.3292,7.3349,7.3122,7.3235,1868000.0
2013-02-20 11:00:00,12.87,12.87,12.71,12.71,5120700.0,7.3235,7.3235,7.2325,7.2325,5120700.0
2013-02-20 11:30:00,12.72,12.72,12.57,12.66,7984600.0,7.2382,7.2382,7.1528,7.204,7984600.0
2013-02-20 12:00:00,12.65,12.71,12.65,12.71,2639900.0,7.1983,7.2325,7.1983,7.2325,2639900.0
2013-02-20 12:30:00,12.71,12.71,12.66,12.69,1724400.0,7.2325,7.2325,7.204,7.2211,1724400.0
2013-02-20 13:00:00,12.69,12.7,12.67,12.69,1083700.0,7.2211,7.2268,7.2097,7.2211,1083700.0
2013-02-20 13:30:00,12.69,12.69,12.65,12.66,953700.0,7.2211,7.2211,7.1983,7.204,953700.0
2013-02-20 14:00:00,12.65,12.67,12.62,12.64,3502100.0,7.1983,7.2097,7.1813,7.1927,3502100.0
2013-02-20 14:30:00,12.65,12.67,12.61,12.64,4107900.0,7.1983,7.2097,7.1756,7.1927,4107900.0
2013-02-20 15:00:00,12.64,12.64,12.57,12.6,5434300.0,7.1927,7.1927,7.1528,7.1699,5434300.0
2013-02-20 15:30:00,12.6,12.61,12.58,12.58,6830100.0,7.1699,7.1756,7.1585,7.1585,6830100.0
2013-02-21 09:30:00,12.51,12.51,12.31,12.41,8008400.0,7.1187,7.1187,7.0049,7.0618,8008400.0
2013-02-21 10:00:00,12.41,12.49,12.36,12.49,4752200.0,7.0618,7.1073,7.0333,7.1073,4752200.0
2013-02-21 10:30:00,12.48,12.5,12.45,12.46,2434900.0,7.1016,7.113,7.0845,7.0902,2434900.0
2013-02-21 11:00:00,12.46,12.47,12.32,12.33,3463900.0,7.0902,7.0959,7.0106,7.0163,3463900.0
2013-02-21 11:30:00,12.32,12.39,12.32,12.36,2465500.0,7.0106,7.0504,7.0106,7.0333,2465500.0
2013-02-21 12:00:00,12.35,12.39,12.33,12.38,3111800.0,7.0276,7.0504,7.0163,7.0447,3111800.0
2013-02-21 12:30:00,12.37,12.42,12.35,12.41,2482100.0,7.039,7.0675,7.0276,7.0618,2482100.0
2013-02-21 13:00:00,12.41,12.41,12.35,12.35,1828200.0,7.0618,7.0618,7.0276,7.0276,1828200.0
2013-02-21 13:30:00,12.36,12.36,12.32,12.34,1311700.0,7.0333,7.0333,7.0106,7.0219,1311700.0
2013-02-21 14:00:00,12.34,12.35,12.3,12.35,2015200.0,7.0219,7.0276,6.9992,7.0276,2015200.0
2013-02-21 14:30:00,12.35,12.4,12.34,12.39,2354000.0,7.0276,7.0561,7.0219,7.0504,2354000.0
2013-02-21 15:00:00,12.4,12.43,12.38,12.43,3037000.0,7.0561,7.0732,7.0447,7.0732,3037000.0
2013-02-21 15:30:00,12.43,12.44,12.36,12.38,4426000.0,7.0732,7.0788,7.0333,7.0447,4426000.0
2013-02-22 09:30:00,12.44,12.46,12.34,12.38,3833900.0,7.0788,7.0902,7.0219,7.0447,3833900.0
2013-02-22 10:00:00,12.38,12.39,12.31,12.37,2923500.0,7.0447,7.0504,7.0049,7.039,2923500.0
2013-02-22 10:30:00,12.37,12.46,12.36,12.42,2091000.0,7.039,7.0902,7.0333,7.0675,2091000.0
2013-02-22 11:00:00,12.43,12.43,12.4,12.4,1292400.0,7.0732,7.0732,7.0561,7.0561,1292400.0
2013-02-22 11:30:00,12.41,12.44,12.4,12.44,1356500.0,7.0618,7.0788,7.0561,7.0788,1356500.0
2013-02-22 12:00:00,12.44,12.47,12.43,12.44,1333400.0,7.0788,7.0959,7.0732,7.0788,1333400.0
2013-02-22 12:30:00,12.44,12.49,12.44,12.49,1241100.0,7.0788,7.1073,7.0788,7.1073,1241100.0
2013-02-22 13:00:00,12.48,12.49,12.47,12.49,866800.0,7.1016,7.1073,7.0959,7.1073,866800.0
2013-02-22 13:30:00,12.48,12.49,12.48,12.49,761200.0,7.1016,7.1073,7.1016,7.1073,761200.0
2013-02-22 14:00:00,12.48,12.5,12.43,12.44,1487900.0,7.1016,7.113,7.0732,7.0788,1487900.0
2013-02-22 14:30:00,12.43,12.46,12.43,12.45,678400.0,7.0732,7.0902,7.0732,7.0845,678400.0
2013-02-22 15:00:00,12.44,12.47,12.42,12.44,1784700.0,7.0788,7.0959,7.0675,7.0788,1784700.0
2013-02-22 15:30:00,12.44,12.48,12.43,12.47,2507500.0,7.0788,7.1016,7.0732,7.0959,2507500.0
2013-02-25 09:30:00,12.53,12.57,12.5,12.53,2640900.0,7.1301,7.1528,7.113,7.1301,2640900.0
2013-02-25 10:00:00,12.53,12.57,12.43,12.44,2958000.0,7.1301,7.1528,7.0732,7.0788,2958000.0
2013-02-25 10:30:00,12.43,12.46,12.36,12.39,3019200.0,7.0732,7.0902,7.0333,7.0504,3019200.0
2013-02-25 11:00:00,12.4,12.42,12.36,12.38,2521600.0,7.0561,7.0675,7.0333,7.0447,2521600.0
2013-02-25 11:30:00,12.39,12.4,12.3,12.31,1762700.0,7.0504,7.0561,6.9992,7.0049,1762700.0
2013-02-25 12:00:00,12.31,12.34,12.3,12.3,2027600.0,7.0049,7.0219,6.9992,6.9992,2027600.0
2013-02-25 12:30:00,12.3,12.36,12.3,12.35,1425600.0,6.9992,7.0333,6.9992,7.0276,1425600.0
2013-02-25 13:00:00,12.35,12.36,12.31,12.32,1479200.0,7.0276,7.0333,7.0049,7.0106,1479200.0
2013-02-25 13:30:00,12.32,12.32,12.21,12.22,2178100.0,7.0106,7.0106,6.948,6.9537,2178100.0
2013-02-25 14:00:00,12.21,12.29,12.21,12.28,3045100.0,6.948,6.9935,6.948,6.9878,3045100.0
2013-02-25 14:30:00,12.28,12.32,12.26,12.28,1688200.0,6.9878,7.0106,6.9764,6.9878,1688200.0
2013-02-25 15:00:00,12.29,12.3,12.21,12.22,2306500.0,6.9935,6.9992,6.948,6.9537,2306500.0
2013-02-25 15:30:00,12.22,12.24,12.1,12.12,7797600.0,6.9537,6.965,6.8854,6.8968,7797600.0
2013-02-26 09:30:00,12.25,12.32,12.15,12.2,3337100.0,6.9707,7.0106,6.9138,6.9423,3337100.0
2013-02-26 10:00:00,12.2,12.29,12.17,12.18,2859300.0,6.9423,6.9935,6.9252,6.9309,2859300.0
2013-02-26 10:30:00,12.17,12.22,12.12,12.18,2903000.0,6.9252,6.9537,6.8968,6.9309,2903000.0
2013-02-26 11:00:00,12.18,12.18,12.12,12.14,1856700.0,6.9309,6.9309,6.8968,6.9081,1856700.0
2013-02-26 11:30:00,12.13,12.16,12.11,12.13,1323200.0,6.9024,6.9195,6.8911,6.9024,1323200.0
2013-02-26 12:00:00,12.13,12.16,12.13,12.15,1356200.0,6.9024,6.9195,6.9024,6.9138,1356200.0
2013-02-26 12:30:00,12.15,12.25,12.13,12.22,1949300.0,6.9138,6.9707,6.9024,6.9537,1949300.0
2013-02-26 13:00:00,12.23,12.26,12.21,12.23,1709400.0,6.9594,6.9764,6.948,6.9594,1709400.0
2013-02-26 13:30:00,12.22,12.28,12.22,12.26,1384500.0,6.9537,6.9878,6.9537,6.9764,1384500.0
2013-02-26 14:00:00,12.26,12.28,12.24,12.28,936700.0,6.9764,6.9878,6.965,6.9878,936700.0
2013-02-26 14:30:00,12.28,12.3,12.25,12.29,1233000.0,6.9878,6.9992,6.9707,6.9935,1233000.0
2013-02-26 15:00:00,12.29,12.3,12.26,12.29,1419300.0,6.9935,6.9992,6.9764,6.9935,1419300.0
2013-02-26 15:30:00,12.3,12.35,12.28,12.33,4888300.0,6.9992,7.0276,6.9878,7.0163,4888300.0
2013-02-27 09:30:00,12.35,12.47,12.35,12.47,3104500.0,7.0276,7.0959,7.0276,7.0959,3104500.0
2013-02-27 10:00:00,12.47,12.59,12.47,12.58,3989000.0,7.0959,7.1642,7.0959,7.1585,3989000.0
2013-02-27 10:30:00,12.58,12.63,12.56,12.6,3130600.0,7.1585,7.187,7.1471,7.1699,3130600.0
2013-02-27 11:00:00,12.6,12.64,12.59,12.61,2090100.0,7.1699,7.1927,7.1642,7.1756,2090100.0
2013-02-27 11:30:00,12.61,12.64,12.6,12.63,1442400.0,7.1756,7.1927,7.1699,7.187,1442400.0
2013-02-27 12:00:00,12.63,12.67,12.63,12.67,1790600.0,7.187,7.2097,7.187,7.2097,1790600.0
2013-02-27 12:30:00,12.67,12.73,12.66,12.73,2761300.0,7.2097,7.2439,7.204,7.2439,2761300.0
2013-02-27 13:00:00,12.73,12.74,12.68,12.73,2392300.0,7.2439,7.2496,7.2154,7.2439,2392300.0
2013-02-27 13:30:00,12.73,12.75,12.73,12.74,1877800.0,7.2439,7.2553,7.2439,7.2496,1877800.0
2013-02-27 14:00:00,12.73,12.81,12.73,12.81,2044700.0,7.2439,7.2894,7.2439,7.2894,2044700.0
2013-02-27 14:30:00,12.81,12.85,12.8,12.85,3885400.0,7.2894,7.3122,7.2837,7.3122,3885400.0
2013-02-27 15:00:00,12.85,12.85,12.77,12.79,3155400.0,7.3122,7.3122,7.2666,7.278,3155400.0
2013-02-27 15:30:00,12.78,12.82,12.75,12.77,5098800.0,7.2723,7.2951,7.2553,7.2666,5098800.0
2013-02-28 09:30:00,12.78,12.83,12.72,12.82,3186200.0,7.2723,7.3008,7.2382,7.2951,3186200.0
2013-02-28 10:00:00,12.82,12.85,12.78,12.81,2746500.0,7.2951,7.3122,7.2723,7.2894,2746500.0
2013-02-28 10:30:00,12.81,12.81,12.74,12.77,2550700.0,7.2894,7.2894,7.2496,7.2666,2550700.0
2013-02-28 11:00:00,12.77,12.85,12.76,12.85,1979900.0,7.2666,7.3122,7.2609,7.3122,1979900.0
2013-02-28 11:30:00,12.85,12.85,12.82,12.83,1540000.0,7.3122,7.3122,7.2951,7.3008,1540000.0
2013-02-28 12:00:00,12.83,12.84,12.83,12.83,1193800.0,7.3008,7.3065,7.3008,7.3008,1193800.0
2013-02-28 12:30:00,12.84,12.85,12.83,12.85,812800.0,7.3065,7.3122,7.3008,7.3122,812800.0
2013-02-28 13:00:00,12.85,12.87,12.83,12.84,2709700.0,7.3122,7.3235,7.3008,7.3065,2709700.0
2013-02-28 13:30:00,12.84,12.85,12.78,12.8,2150400.0,7.3065,7.3122,7.2723,7.2837,2150400.0
2013-02-28 14:00:00,12.79,12.8,12.74,12.75,1578300.0,7.278,7.2837,7.2496,7.2553,1578300.0
2013-02-28 14:30:00,12.75,12.75,12.66,12.7,3809100.0,7.2553,7.2553,7.204,7.2268,3809100.0
2013-02-28 15:00:00,12.7,12.71,12.65,12.66,2195100.0,7.2268,7.2325,7.1983,7.204,2195100.0
2013-02-28 15:30:00,12.66,12.66,12.6,12.6,4771300.0,7.204,7.204,7.1699,7.1699,4771300.0
2013-03-01 09:30:00,12.56,12.56,12.38,12.48,8070700.0,7.1471,7.1471,7.0447,7.1016,8070700.0
2013-03-01 10:00:00,12.49,12.7,12.49,12.62,6670400.0,7.1073,7.2268,7.1073,7.1813,6670400.0
2013-03-01 10:30:00,12.62,12.74,12.61,12.72,3209200.0,7.1813,7.2496,7.1756,7.2382,3209200.0
2013-03-01 11:00:00,12.72,12.75,12.66,12.68,2383900.0,7.2382,7.2553,7.204,7.2154,2383900.0
2013-03-01 11:30:00,12.68,12.69,12.61,12.67,1970400.0,7.2154,7.2211,7.1756,7.2097,1970400.0
2013-03-01 12:00:00,12.67,12.71,12.66,12.68,1509300.0,7.2097,7.2325,7.204,7.2154,1509300.0
2013-03-01 12:30:00,12.69,12.7,12.66,12.68,825000.0,7.2211,7.2268,7.204,7.2154,825000.0
2013-03-01 13:00:00,12.67,12.69,12.64,12.65,1245600.0,7.2097,7.2211,7.1927,7.1983,1245600.0
2013-03-01 13:30:00,12.65,12.66,12.57,12.61,1710900.0,7.1983,7.204,7.1528,7.1756,1710900.0
2013-03-01 14:00:00,12.6,12.62,12.58,12.58,1461700.0,7.1699,7.1813,7.1585,7.1585,1461700.0
2013-03-01 14:30:00,12.59,12.63,12.58,12.63,1522900.0,7.1642,7.187,7.1585,7.187,1522900.0
2013-03-01 15:00:00,12.63,12.64,12.6,12.61,1708600.0,7.187,7.1927,7.1699,7.1756,1708600.0
2013-03-01 15:30:00,12.61,12.62,12.59,12.61,4026600.0,7.1756,7.1813,7.1642,7.1756,4026600.0
2013-03-04 09:30:00,12.55,12.66,12.53,12.64,2883000.0,7.1414,7.204,7.1301,7.1927,2883000.0
2013-03-04 10:00:00,12.63,12.68,12.61,12.63,2538700.0,7.187,7.2154,7.1756,7.187,2538700.0
2013-03-04 10:30:00,12.63,12.66,12.62,12.64,1360000.0,7.187,7.204,7.1813,7.1927,1360000.0
2013-03-04 11:00:00,12.63,12.66,12.6,12.66,1413900.0,7.187,7.204,7.1699,7.204,1413900.0
2013-03-04 11:30:00,12.66,12.71,12.65,12.69,1313300.0,7.204,7.2325,7.1983,7.2211,1313300.0
2013-03-04 12:00:00,12.69,12.69,12.64,12.65,931600.0,7.2211,7.2211,7.1927,7.1983,931600.0
2013-03-04 12:30:00,12.64,12.65,12.61,12.65,838100.0,7.1927,7.1983,7.1756,7.1983,838100.0
2013-03-04 13:00:00,12.65,12.69,12.64,12.69,850600.0,7.1983,7.2211,7.1927,7.2211,850600.0
2013-03-04 13:30:00,12.69,12.69,12.68,12.68,470200.0,7.2211,7.2211,7.2154,7.2154,470200.0
2013-03-04 14:00:00,12.69,12.69,12.64,12.68,1512100.0,7.2211,7.2211,7.1927,7.2154,1512100.0
2013-03-04 14:30:00,12.68,12.73,12.67,12.73,1428800.0,7.2154,7.2439,7.2097,7.2439,1428800.0
2013-03-04 15:00:00,12.73,12.73,12.69,12.7,1439400.0,7.2439,7.2439,7.2211,7.2268,1439400.0
2013-03-04 15:30:00,12.71,12.75,12.7,12.74,4220900.0,7.2325,7.2553,7.2268,7.2496,4220900.0
2013-03-05 09:30:00,12.87,12.88,12.79,12.88,4087200.0,7.3235,7.3292,7.278,7.3292,4087200.0
2013-03-05 10:00:00,12.88,12.93,12.86,12.93,2625100.0,7.3292,7.3577,7.3178,7.3577,2625100.0
2013-03-05 10:30:00,12.93,12.98,12.92,12.93,2720700.0,7.3577,7.3861,7.352,7.3577,2720700.0
2013-03-05 11:00:00,12.92,12.94,12.89,12.94,1886000.0,7.352,7.3634,7.3349,7.3634,1886000.0
2013-03-05 11:30:00,12.94,12.97,12.92,12.96,1321000.0,7.3634,7.3804,7.352,7.3747,1321000.0
2013-03-05 12:00:00,12.96,12.97,12.94,12.95,976500.0,7.3747,7.3804,7.3634,7.3691,976500.0
2013-03-05 12:30:00,12.95,12.96,12.94,12.96,922000.0,7.3691,7.3747,7.3634,7.3747,922000.0
2013-03-05 13:00:00,12.96,12.97,12.94,12.96,1245300.0,7.3747,7.3804,7.3634,7.3747,1245300.0
2013-03-05 13:30:00,12.96,12.98,12.93,12.95,1087200.0,7.3747,7.3861,7.3577,7.3691,1087200.0
2013-03-05 14:00:00,12.95,12.96,12.92,12.92,982300.0,7.3691,7.3747,7.352,7.352,982300.0
2013-03-05 14:30:00,12.92,12.96,12.92,12.95,1177100.0,7.352,7.3747,7.352,7.3691,1177100.0
2013-03-05 15:00:00,12.95,12.95,12.9,12.91,1876600.0,7.3691,7.3691,7.3406,7.3463,1876600.0
2013-03-05 15:30:00,12.91,12.93,12.86,12.88,3818700.0,7.3463,7.3577,7.3178,7.3292,3818700.0
2013-03-06 09:30:00,12.97,13.0,12.91,12.96,4293300.0,7.3804,7.3975,7.3463,7.3747,4293300.0
2013-03-06 10:00:00,12.96,12.99,12.95,12.99,1552400.0,7.3747,7.3918,7.3691,7.3918,1552400.0
2013-03-06 10:30:00,12.99,12.99,12.93,12.96,1804100.0,7.3918,7.3918,7.3577,7.3747,1804100.0
2013-03-06 11:00:00,12.96,12.98,12.94,12.98,1923000.0,7.3747,7.3861,7.3634,7.3861,1923000.0
2013-03-06 11:30:00,12.98,12.99,12.92,12.93,2797000.0,7.3861,7.3918,7.352,7.3577,2797000.0
2013-03-06 12:00:00,12.93,12.93,12.89,12.9,2445300.0,7.3577,7.3577,7.3349,7.3406,2445300.0
2013-03-06 12:30:00,12.9,12.93,12.89,12.91,1457300.0,7.3406,7.3577,7.3349,7.3463,1457300.0
2013-03-06 13:00:00,12.9,12.92,12.89,12.91,1275000.0,7.3406,7.352,7.3349,7.3463,1275000.0
2013-03-06 13:30:00,12.91,12.91,12.88,12.89,1285100.0,7.3463,7.3463,7.3292,7.3349,1285100.0
2013-03-06 14:00:00,12.89,12.91,12.88,12.9,2129600.0,7.3349,7.3463,7.3292,7.3406,2129600.0
2013-03-06 14:30:00,12.9,12.92,12.89,12.9,1384900.0,7.3406,7.352,7.3349,7.3406,1384900.0
2013-03-06 15:00:00,12.9,12.91,12.85,12.87,2035700.0,7.3406,7.3463,7.3122,7.3235,2035700.0
2013-03-06 15:30:00,12.87,12.89,12.85,12.88,2945400.0,7.3235,7.3349,7.3122,7.3292,2945400.0
2013-03-07 09:30:00,12.89,12.91,12.86,12.88,2960100.0,7.3349,7.3463,7.3178,7.3292,2960100.0
2013-03-07 10:00:00,12.87,12.88,12.79,12.79,2124500.0,7.3235,7.3292,7.278,7.278,2124500.0
2013-03-07 10:30:00,12.79,12.83,12.77,12.82,3252000.0,7.278,7.3008,7.2666,7.2951,3252000.0
2013-03-07 11:00:00,12.82,12.86,12.81,12.85,2452500.0,7.2951,7.3178,7.2894,7.3122,2452500.0
2013-03-07 11:30:00,12.85,12.86,12.83,12.83,1556400.0,7.3122,7.3178,7.3008,7.3008,1556400.0
2013-03-07 12:00:00,12.83,12.86,12.83,12.84,1304100.0,7.3008,7.3178,7.3008,7.3065,1304100.0
2013-03-07 12:30:00,12.85,12.88,12.84,12.85,2378400.0,7.3122,7.3292,7.3065,7.3122,2378400.0
2013-03-07 13:00:00,12.86,12.86,12.84,12.86,927600.0,7.3178,7.3178,7.3065,7.3178,927600.0
2013-03-07 13:30:00,12.86,12.86,12.83,12.86,1630100.0,7.3178,7.3178,7.3008,7.3178,1630100.0
2013-03-07 14:00:00,12.86,12.86,12.82,12.83,1198700.0,7.3178,7.3178,7.2951,7.3008,1198700.0
2013-03-07 14:30:00,12.83,12.83,12.82,12.82,1248600.0,7.3008,7.3008,7.2951,7.2951,1248600.0
2013-03-07 15:00:00,12.82,12.83,12.82,12.82,1339900.0,7.2951,7.3008,7.2951,7.2951,1339900.0
2013-03-07 15:30:00,12.83,12.85,12.82,12.83,3533000.0,7.3008,7.3122,7.2951,7.3008,3533000.0
2013-03-08 09:30:00,12.94,12.97,12.88,12.88,3558400.0,7.3634,7.3804,7.3292,7.3292,3558400.0
2013-03-08 10:00:00,12.89,12.9,12.81,12.9,2058800.0,7.3349,7.3406,7.2894,7.3406,2058800.0
2013-03-08 10:30:00,12.9,12.92,12.86,12.91,2556600.0,7.3406,7.352,7.3178,7.3463,2556600.0
2013-03-08 11:00:00,12.91,12.92,12.89,12.89,1125000.0,7.3463,7.352,7.3349,7.3349,1125000.0
2013-03-08 11:30:00,12.9,12.95,12.89,12.95,1394600.0,7.3406,7.3691,7.3349,7.3691,1394600.0
2013-03-08 12:00:00,12.95,12.95,12.9,12.92,1593500.0,7.3691,7.3691,7.3406,7.352,1593500.0
2013-03-08 12:30:00,12.91,12.96,12.91,12.96,1152100.0,7.3463,7.3747,7.3463,7.3747,1152100.0
2013-03-08 13:00:00,12.96,12.96,12.94,12.95,1189500.0,7.3747,7.3747,7.3634,7.3691,1189500.0
2013-03-08 13:30:00,12.95,12.97,12.94,12.95,1276000.0,7.3691,7.3804,7.3634,7.3691,1276000.0
2013-03-08 14:00:00,12.94,12.95,12.93,12.95,847700.0,7.3634,7.3691,7.3577,7.3691,847700.0
2013-03-08 14:30:00,12.95,12.98,12.94,12.98,1151600.0,7.3691,7.3861,7.3634,7.3861,1151600.0
2013-03-08 15:00:00,12.98,12.99,12.97,12.99,1786600.0,7.3861,7.3918,7.3804,7.3918,1786600.0
2013-03-08 15:30:00,12.99,12.99,12.96,12.97,3147100.0,7.3918,7.3918,7.3747,7.3804,3147100.0
2013-03-11 09:30:00,12.97,13.08,12.9,13.07,3191000.0,7.3804,7.443,7.3406,7.4373,3191000.0
2013-03-11 10:00:00,13.07,13.14,13.06,13.14,3419400.0,7.4373,7.4772,7.4317,7.4772,3419400.0
2013-03-11 10:30:00,13.14,13.2,13.13,13.19,4596200.0,7.4772,7.5113,7.4715,7.5056,4596200.0
2013-03-11 11:00:00,13.19,13.25,13.18,13.21,3574700.0,7.5056,7.5398,7.4999,7.517,3574700.0
2013-03-11 11:30:00,13.21,13.25,13.2,13.22,3317300.0,7.517,7.5398,7.5113,7.5227,3317300.0
2013-03-11 12:00:00,13.22,13.25,13.21,13.23,2051400.0,7.5227,7.5398,7.517,7.5284,2051400.0
2013-03-11 12:30:00,13.24,13.25,13.21,13.25,2360300.0,7.5341,7.5398,7.517,7.5398,2360300.0
2013-03-11 13:00:00,13.25,13.29,13.22,13.29,3131400.0,7.5398,7.5625,7.5227,7.5625,3131400.0
2013-03-11 13:30:00,13.29,13.3,13.28,13.3,1950900.0,7.5625,7.5682,7.5568,7.5682,1950900.0
2013-03-11 14:00:00,13.29,13.38,13.29,13.38,3925000.0,7.5625,7.6137,7.5625,7.6137,3925000.0
2013-03-11 14:30:00,13.38,13.39,13.34,13.39,4110200.0,7.6137,7.6194,7.591,7.6194,4110200.0
2013-03-11 15:00:00,13.38,13.4,13.36,13.39,3923200.0,7.6137,7.6251,7.6024,7.6194,3923200.0
2013-03-11 15:30:00,13.39,13.39,13.33,13.35,7103700.0,7.6194,7.6194,7.5853,7.5967,7103700.0
2013-03-12 09:30:00,13.37,13.46,13.35,13.42,5962400.0,7.6081,7.6593,7.5967,7.6365,5962400.0
2013-03-12 10:00:00,13.42,13.47,13.41,13.42,3116200.0,7.6365,7.665,7.6308,7.6365,3116200.0
2013-03-12 10:30:00,13.42,13.43,13.26,13.31,5257900.0,7.6365,7.6422,7.5455,7.5739,5257900.0
2013-03-12 11:00:00,13.31,13.33,13.17,13.23,3618200.0,7.5739,7.5853,7.4942,7.5284,3618200.0
2013-03-12 11:30:00,13.23,13.3,13.2,13.29,2528100.0,7.5284,7.5682,7.5113,7.5625,2528100.0
2013-03-12 12:00:00,13.29,13.3,13.22,13.24,1706200.0,7.5625,7.5682,7.5227,7.5341,1706200.0
2013-03-12 12:30:00,13.24,13.32,13.23,13.32,1619300.0,7.5341,7.5796,7.5284,7.5796,1619300.0
2013-03-12 13:00:00,13.32,13.33,13.26,13.28,2568900.0,7.5796,7.5853,7.5455,7.5568,2568900.0
2013-03-12 13:30:00,13.28,13.32,13.27,13.28,1819100.0,7.5568,7.5796,7.5512,7.5568,1819100.0
2013-03-12 14:00:00,13.29,13.32,13.27,13.32,1246300.0,7.5625,7.5796,7.5512,7.5796,1246300.0
2013-03-12 14:30:00,13.32,13.4,13.28,13.4,3658100.0,7.5796,7.6251,7.5568,7.6251,3658100.0
2013-03-12 15:00:00,13.39,13.45,13.37,13.42,5053800.0,7.6194,7.6536,7.6081,7.6365,5053800.0
2013-03-12 15:30:00,13.42,13.42,13.37,13.4,5596700.0,7.6365,7.6365,7.6081,7.6251,5596700.0
2013-03-13 09:30:00,13.37,13.45,13.35,13.39,3775900.0,7.6081,7.6536,7.5967,7.6194,3775900.0
2013-03-13 10:00:00,13.4,13.4,13.36,13.38,2370500.0,7.6251,7.6251,7.6024,7.6137,2370500.0
2013-03-13 10:30:00,13.38,13.45,13.37,13.44,2834200.0,7.6137,7.6536,7.6081,7.6479,2834200.0
2013-03-13 11:00:00,13.44,13.44,13.41,13.44,1420800.0,7.6479,7.6479,7.6308,7.6479,1420800.0
2013-03-13 11:30:00,13.44,13.44,13.38,13.39,1471400.0,7.6479,7.6479,7.6137,7.6194,1471400.0
2013-03-13 12:00:00,13.38,13.42,13.36,13.41,1724900.0,7.6137,7.6365,7.6024,7.6308,1724900.0
2013-03-13 12:30:00,13.42,13.43,13.4,13.41,1009400.0,7.6365,7.6422,7.6251,7.6308,1009400.0
2013-03-13 13:00:00,13.41,13.45,13.39,13.45,2101500.0,7.6308,7.6536,7.6194,7.6536,2101500.0
2013-03-13 13:30:00,13.44,13.45,13.43,13.43,1208300.0,7.6479,7.6536,7.6422,7.6422,1208300.0
2013-03-13 14:00:00,13.43,13.45,13.41,13.42,1297900.0,7.6422,7.6536,7.6308,7.6365,1297900.0
2013-03-13 14:30:00,13.41,13.42,13.38,13.4,974100.0,7.6308,7.6365,7.6137,7.6251,974100.0
2013-03-13 15:00:00,13.4,13.41,13.37,13.37,1442200.0,7.6251,7.6308,7.6081,7.6081,1442200.0
2013-03-13 15:30:00,13.37,13.4,13.37,13.39,3747000.0,7.6081,7.6251,7.6081,7.6194,3747000.0
2013-03-14 09:30:00,13.43,13.45,13.37,13.42,5200700.0,7.6422,7.6536,7.6081,7.6365,5200700.0
2013-03-14 10:00:00,13.42,13.43,13.38,13.42,3481000.0,7.6365,7.6422,7.6137,7.6365,3481000.0
2013-03-14 10:30:00,13.41,13.44,13.4,13.4,2102900.0,7.6308,7.6479,7.6251,7.6251,2102900.0
2013-03-14 11:00:00,13.4,13.43,13.38,13.42,2615000.0,7.6251,7.6422,7.6137,7.6365,2615000.0
2013-03-14 11:30:00,13.42,13.43,13.41,13.43,744700.0,7.6365,7.6422,7.6308,7.6422,744700.0
2013-03-14 12:00:00,13.43,13.43,13.4,13.41,1018300.0,7.6422,7.6422,7.6251,7.6308,1018300.0
2013-03-14 12:30:00,13.4,13.42,13.38,13.42,1932000.0,7.6251,7.6365,7.6137,7.6365,1932000.0
2013-03-14 13:00:00,13.42,13.43,13.39,13.41,1369800.0,7.6365,7.6422,7.6194,7.6308,1369800.0
2013-03-14 13:30:00,13.4,13.41,13.4,13.41,1181200.0,7.6251,7.6308,7.6251,7.6308,1181200.0
2013-03-14 14:00:00,13.41,13.41,13.4,13.4,1119800.0,7.6308,7.6308,7.6251,7.6251,1119800.0
2013-03-14 14:30:00,13.4,13.41,13.39,13.4,1587600.0,7.6251,7.6308,7.6194,7.6251,1587600.0
2013-03-14 15:00:00,13.4,13.41,13.39,13.4,1875900.0,7.6251,7.6308,7.6194,7.6251,1875900.0
2013-03-14 15:30:00,13.4,13.43,13.39,13.43,5132200.0,7.6251,7.6422,7.6194,7.6422,5132200.0
2013-03-15 09:30:00,13.31,13.39,13.26,13.35,9263300.0,7.5739,7.6194,7.5455,7.5967,9263300.0
2013-03-15 10:00:00,13.34,13.36,13.32,13.34,3914000.0,7.591,7.6024,7.5796,7.591,3914000.0
2013-03-15 10:30:00,13.34,13.35,13.31,13.34,1543400.0,7.591,7.5967,7.5739,7.591,1543400.0
2013-03-15 11:00:00,13.33,13.38,13.32,13.38,4484700.0,7.5853,7.6137,7.5796,7.6137,4484700.0
2013-03-15 11:30:00,13.38,13.42,13.36,13.39,2603900.0,7.6137,7.6365,7.6024,7.6194,2603900.0
2013-03-15 12:00:00,13.38,13.4,13.37,13.4,1862700.0,7.6137,7.6251,7.6081,7.6251,1862700.0
2013-03-15 12:30:00,13.4,13.4,13.34,13.34,1921100.0,7.6251,7.6251,7.591,7.591,1921100.0
2013-03-15 13:00:00,13.34,13.35,13.33,13.33,911000.0,7.591,7.5967,7.5853,7.5853,911000.0
2013-03-15 13:30:00,13.34,13.34,13.33,13.34,835300.0,7.591,7.591,7.5853,7.591,835300.0
2013-03-15 14:00:00,13.34,13.36,13.33,13.33,1503100.0,7.591,7.6024,7.5853,7.5853,1503100.0
2013-03-15 14:30:00,13.34,13.34,13.33,13.34,768100.0,7.591,7.591,7.5853,7.591,768100.0
2013-03-15 15:00:00,13.34,13.4,13.33,13.38,3315500.0,7.591,7.6251,7.5853,7.6137,3315500.0
2013-03-15 15:30:00,13.38,13.45,13.37,13.44,9654200.0,7.6137,7.6536,7.6081,7.6479,9654200.0
2013-03-18 09:30:00,13.14,13.24,12.8,13.2,9765000.0,7.4772,7.5341,7.2837,7.5113,9765000.0
2013-03-18 10:00:00,13.2,13.25,13.16,13.22,2093700.0,7.5113,7.5398,7.4886,7.5227,2093700.0
2013-03-18 10:30:00,13.23,13.26,13.21,13.25,1510500.0,7.5284,7.5455,7.517,7.5398,1510500.0
2013-03-18 11:00:00,13.26,13.34,13.23,13.31,2347500.0,7.5455,7.591,7.5284,7.5739,2347500.0
2013-03-18 11:30:00,13.31,13.38,13.3,13.35,1723800.0,7.5739,7.6137,7.5682,7.5967,1723800.0
2013-03-18 12:00:00,13.34,13.39,13.34,13.37,1806200.0,7.591,7.6194,7.591,7.6081,1806200.0
2013-03-18 12:30:00,13.38,13.38,13.32,13.34,1063500.0,7.6137,7.6137,7.5796,7.591,1063500.0
2013-03-18 13:00:00,13.34,13.37,13.31,13.31,1232700.0,7.591,7.6081,7.5739,7.5739,1232700.0
2013-03-18 13:30:00,13.31,13.36,13.31,13.32,1349200.0,7.5739,7.6024,7.5739,7.5796,1349200.0
2013-03-18 14:00:00,13.31,13.36,13.3,13.35,1646900.0,7.5739,7.6024,7.5682,7.5967,1646900.0
2013-03-18 14:30:00,13.36,13.36,13.27,13.27,2112100.0,7.6024,7.6024,7.5512,7.5512,2112100.0
2013-03-18 15:00:00,13.28,13.31,13.24,13.26,2548000.0,7.5568,7.5739,7.5341,7.5455,2548000.0
2013-03-18 15:30:00,13.26,13.28,13.25,13.27,5293100.0,7.5455,7.5568,7.5398,7.5512,5293100.0
2013-03-19 09:30:00,13.27,13.35,13.25,13.29,2479900.0,7.5512,7.5967,7.5398,7.5625,2479900.0
2013-03-19 10:00:00,13.29,13.31,13.25,13.25,2538500.0,7.5625,7.5739,7.5398,7.5398,2538500.0
2013-03-19 10:30:00,13.26,13.26,13.18,13.21,4640700.0,7.5455,7.5455,7.4999,7.517,4640700.0
2013-03-19 11:00:00,13.22,13.23,13.17,13.21,2911000.0,7.5227,7.5284,7.4942,7.517,2911000.0
2013-03-19 11:30:00,13.21,13.21,13.13,13.14,3136600.0,7.517,7.517,7.4715,7.4772,3136600.0
2013-03-19 12:00:00,13.14,13.17,13.09,13.12,2486300.0,7.4772,7.4942,7.4487,7.4658,2486300.0
2013-03-19 12:30:00,13.13,13.19,13.1,13.17,1585400.0,7.4715,7.5056,7.4544,7.4942,1585400.0
2013-03-19 13:00:00,13.16,13.19,13.13,13.15,2075400.0,7.4886,7.5056,7.4715,7.4829,2075400.0
2013-03-19 13:30:00,13.15,13.17,13.12,13.17,2221500.0,7.4829,7.4942,7.4658,7.4942,2221500.0
2013-03-19 14:00:00,13.16,13.21,13.14,13.19,1865800.0,7.4886,7.517,7.4772,7.5056,1865800.0
2013-03-19 14:30:00,13.19,13.21,13.16,13.17,1544800.0,7.5056,7.517,7.4886,7.4942,1544800.0
2013-03-19 15:00:00,13.18,13.19,13.13,13.13,3673100.0,7.4999,7.5056,7.4715,7.4715,3673100.0
2013-03-19 15:30:00,13.13,13.19,13.12,13.17,4313300.0,7.4715,7.5056,7.4658,7.4942,4313300.0
2013-03-20 09:30:00,13.22,13.28,13.18,13.23,3066400.0,7.5227,7.5568,7.4999,7.5284,3066400.0
2013-03-20 10:00:00,13.23,13.3,13.22,13.3,1368700.0,7.5284,7.5682,7.5227,7.5682,1368700.0
2013-03-20 10:30:00,13.29,13.3,13.24,13.29,2780600.0,7.5625,7.5682,7.5341,7.5625,2780600.0
2013-03-20 11:00:00,13.29,13.29,13.26,13.29,1652700.0,7.5625,7.5625,7.5455,7.5625,1652700.0
2013-03-20 11:30:00,13.29,13.29,13.26,13.29,1704700.0,7.5625,7.5625,7.5455,7.5625,1704700.0
2013-03-20 12:00:00,13.29,13.3,13.27,13.29,2045000.0,7.5625,7.5682,7.5512,7.5625,2045000.0
2013-03-20 12:30:00,13.29,13.3,13.28,13.29,1128000.0,7.5625,7.5682,7.5568,7.5625,1128000.0
2013-03-20 13:00:00,13.29,13.29,13.28,13.29,981900.0,7.5625,7.5625,7.5568,7.5625,981900.0
2013-03-20 13:30:00,13.29,13.33,13.27,13.31,2247900.0,7.5625,7.5853,7.5512,7.5739,2247900.0
2013-03-20 14:00:00,13.32,13.39,13.3,13.36,2985400.0,7.5796,7.6194,7.5682,7.6024,2985400.0
2013-03-20 14:30:00,13.36,13.4,13.31,13.31,2559900.0,7.6024,7.6251,7.5739,7.5739,2559900.0
2013-03-20 15:00:00,13.32,13.38,13.3,13.38,2709300.0,7.5796,7.6137,7.5682,7.6137,2709300.0
2013-03-20 15:30:00,13.37,13.39,13.35,13.37,4405300.0,7.6081,7.6194,7.5967,7.6081,4405300.0
2013-03-21 09:30:00,13.25,13.34,13.25,13.31,2296000.0,7.5398,7.591,7.5398,7.5739,2296000.0
2013-03-21 10:00:00,13.31,13.32,13.25,13.3,2996200.0,7.5739,7.5796,7.5398,7.5682,2996200.0
2013-03-21 10:30:00,13.3,13.32,13.28,13.32,2311600.0,7.5682,7.5796,7.5568,7.5796,2311600.0
2013-03-21 11:00:00,13.32,13.34,13.3,13.33,1400500.0,7.5796,7.591,7.5682,7.5853,1400500.0
2013-03-21 11:30:00,13.33,13.42,13.32,13.38,3396400.0,7.5853,7.6365,7.5796,7.6137,3396400.0
2013-03-21 12:00:00,13.39,13.39,13.35,13.36,2448300.0,7.6194,7.6194,7.5967,7.6024,2448300.0
2013-03-21 12:30:00,13.36,13.38,13.34,13.34,1087100.0,7.6024,7.6137,7.591,7.591,1087100.0
2013-03-21 13:00:00,13.35,13.35,13.29,13.33,1523200.0,7.5967,7.5967,7.5625,7.5853,1523200.0
2013-03-21 13:30:00,13.32,13.32,13.27,13.29,1786500.0,7.5796,7.5796,7.5512,7.5625,1786500.0
2013-03-21 14:00:00,13.29,13.31,13.23,13.29,2571900.0,7.5625,7.5739,7.5284,7.5625,2571900.0
2013-03-21 14:30:00,13.3,13.31,13.27,13.3,1333500.0,7.5682,7.5739,7.5512,7.5682,1333500.0
2013-03-21 15:00:00,13.3,13.34,13.28,13.3,1500200.0,7.5682,7.591,7.5568,7.5682,1500200.0
2013-03-21 15:30:00,13.3,13.31,13.26,13.28,3423900.0,7.5682,7.5739,7.5455,7.5568,3423900.0
2013-03-22 09:30:00,13.24,13.31,13.21,13.25,2748500.0,7.5341,7.5739,7.517,7.5398,2748500.0
2013-03-22 10:00:00,13.25,13.28,13.23,13.25,1721800.0,7.5398,7.5568,7.5284,7.5398,1721800.0
2013-03-22 10:30:00,13.26,13.3,13.22,13.23,1364800.0,7.5455,7.5682,7.5227,7.5284,1364800.0
2013-03-22 11:00:00,13.23,13.26,13.22,13.25,1364300.0,7.5284,7.5455,7.5227,7.5398,1364300.0
2013-03-22 11:30:00,13.26,13.26,13.24,13.24,939200.0,7.5455,7.5455,7.5341,7.5341,939200.0
2013-03-22 12:00:00,13.24,13.26,13.23,13.23,929000.0,7.5341,7.5455,7.5284,7.5284,929000.0
2013-03-22 12:30:00,13.24,13.27,13.23,13.26,806000.0,7.5341,7.5512,7.5284,7.5455,806000.0
2013-03-22 13:00:00,13.25,13.29,13.23,13.26,1459900.0,7.5398,7.5625,7.5284,7.5455,1459900.0
2013-03-22 13:30:00,13.26,13.28,13.25,13.25,1079900.0,7.5455,7.5568,7.5398,7.5398,1079900.0
2013-03-22 14:00:00,13.26,13.26,13.21,13.21,1178700.0,7.5455,7.5455,7.517,7.517,1178700.0
2013-03-22 14:30:00,13.22,13.24,13.21,13.21,1366200.0,7.5227,7.5341,7.517,7.517,1366200.0
2013-03-22 15:00:00,13.21,13.23,13.2,13.21,1277800.0,7.517,7.5284,7.5113,7.517,1277800.0
2013-03-22 15:30:00,13.2,13.27,13.2,13.27,3045400.0,7.5113,7.5512,7.5113,7.5512,3045400.0
2013-03-25 09:30:00,13.31,13.39,13.28,13.36,2330900.0,7.5739,7.6194,7.5568,7.6024,2330900.0
2013-03-25 10:00:00,13.36,13.4,13.32,13.34,1865500.0,7.6024,7.6251,7.5796,7.591,1865500.0
2013-03-25 10:30:00,13.34,13.35,13.29,13.29,1744300.0,7.591,7.5967,7.5625,7.5625,1744300.0
2013-03-25 11:00:00,13.29,13.32,13.29,13.29,1780800.0,7.5625,7.5796,7.5625,7.5625,1780800.0
2013-03-25 11:30:00,13.29,13.35,13.29,13.35,1407500.0,7.5625,7.5967,7.5625,7.5967,1407500.0
2013-03-25 12:00:00,13.35,13.37,13.32,13.32,1909500.0,7.5967,7.6081,7.5796,7.5796,1909500.0
2013-03-25 12:30:00,13.32,13.34,13.3,13.3,902100.0,7.5796,7.591,7.5682,7.5682,902100.0
2013-03-25 13:00:00,13.3,13.32,13.26,13.3,2083900.0,7.5682,7.5796,7.5455,7.5682,2083900.0
2013-03-25 13:30:00,13.3,13.38,13.27,13.34,2495300.0,7.5682,7.6137,7.5512,7.591,2495300.0
2013-03-25 14:00:00,13.34,13.36,13.33,13.35,1048100.0,7.591,7.6024,7.5853,7.5967,1048100.0
2013-03-25 14:30:00,13.35,13.35,13.32,13.34,1235300.0,7.5967,7.5967,7.5796,7.591,1235300.0
2013-03-25 15:00:00,13.34,13.34,13.28,13.28,1837000.0,7.591,7.591,7.5568,7.5568,1837000.0
2013-03-25 15:30:00,13.29,13.31,13.28,13.3,3440000.0,7.5625,7.5739,7.5568,7.5682,3440000.0
2013-03-26 09:30:00,13.35,13.37,13.26,13.31,2378700.0,7.5967,7.6081,7.5455,7.5739,2378700.0
2013-03-26 10:00:00,13.31,13.37,13.29,13.32,2057900.0,7.5739,7.6081,7.5625,7.5796,2057900.0
2013-03-26 10:30:00,13.32,13.34,13.29,13.29,2216800.0,7.5796,7.591,7.5625,7.5625,2216800.0
2013-03-26 11:00:00,13.29,13.3,13.26,13.27,1944300.0,7.5625,7.5682,7.5455,7.5512,1944300.0
2013-03-26 11:30:00,13.27,13.29,13.26,13.28,839200.0,7.5512,7.5625,7.5455,7.5568,839200.0
2013-03-26 12:00:00,13.27,13.29,13.24,13.28,2019300.0,7.5512,7.5625,7.5341,7.5568,2019300.0
2013-03-26 12:30:00,13.28,13.28,13.25,13.26,1374700.0,7.5568,7.5568,7.5398,7.5455,1374700.0
2013-03-26 13:00:00,13.27,13.29,13.26,13.28,1063300.0,7.5512,7.5625,7.5455,7.5568,1063300.0
2013-03-26 13:30:00,13.28,13.33,13.27,13.33,1524300.0,7.5568,7.5853,7.5512,7.5853,1524300.0
2013-03-26 14:00:00,13.33,13.34,13.29,13.3,1403100.0,7.5853,7.591,7.5625,7.5682,1403100.0
2013-03-26 14:30:00,13.29,13.3,13.26,13.28,1305000.0,7.5625,7.5682,7.5455,7.5568,1305000.0
2013-03-26 15:00:00,13.28,13.28,13.26,13.28,1642000.0,7.5568,7.5568,7.5455,7.5568,1642000.0
2013-03-26 15:30:00,13.28,13.31,13.27,13.3,3420100.0,7.5568,7.5739,7.5512,7.5682,3420100.0
2013-03-27 09:30:00,13.23,13.25,13.1,13.19,5284200.0,7.5284,7.5398,7.4544,7.5056,5284200.0
2013-03-27 10:00:00,13.19,13.22,13.15,13.18,2329700.0,7.5056,7.5227,7.4829,7.4999,2329700.0
2013-03-27 10:30:00,13.19,13.22,13.16,13.21,2228800.0,7.5056,7.5227,7.4886,7.517,2228800.0
2013-03-27 11:00:00,13.21,13.22,13.17,13.17,1713900.0,7.517,7.5227,7.4942,7.4942,1713900.0
2013-03-27 11:30:00,13.18,13.2,13.16,13.17,1268500.0,7.4999,7.5113,7.4886,7.4942,1268500.0
2013-03-27 12:00:00,13.17,13.2,13.16,13.17,1109900.0,7.4942,7.5113,7.4886,7.4942,1109900.0
2013-03-27 12:30:00,13.18,13.22,13.15,13.17,2235500.0,7.4999,7.5227,7.4829,7.4942,2235500.0
2013-03-27 13:00:00,13.17,13.18,13.14,13.18,1605700.0,7.4942,7.4999,7.4772,7.4999,1605700.0
2013-03-27 13:30:00,13.18,13.21,13.17,13.18,1201300.0,7.4999,7.517,7.4942,7.4999,1201300.0
2013-03-27 14:00:00,13.18,13.2,13.17,13.2,1055400.0,7.4999,7.5113,7.4942,7.5113,1055400.0
2013-03-27 14:30:00,13.2,13.22,13.19,13.21,959800.0,7.5113,7.5227,7.5056,7.517,959800.0
2013-03-27 15:00:00,13.22,13.22,13.19,13.21,1404700.0,7.5227,7.5227,7.5056,7.517,1404700.0
2013-03-27 15:30:00,13.21,13.24,13.19,13.21,2824600.0,7.517,7.5341,7.5056,7.517,2824600.0
2013-03-28 09:30:00,13.24,13.24,13.12,13.15,3083700.0,7.5341,7.5341,7.4658,7.4829,3083700.0
2013-03-28 10:00:00,13.15,13.17,13.13,13.16,2527800.0,7.4829,7.4942,7.4715,7.4886,2527800.0
2013-03-28 10:30:00,13.15,13.19,13.14,13.18,1598800.0,7.4829,7.5056,7.4772,7.4999,1598800.0
2013-03-28 11:00:00,13.18,13.18,13.13,13.16,1142200.0,7.4999,7.4999,7.4715,7.4886,1142200.0
2013-03-28 11:30:00,13.15,13.17,13.14,13.15,1249300.0,7.4829,7.4942,7.4772,7.4829,1249300.0
2013-03-28 12:00:00,13.15,13.16,13.1,13.11,2273000.0,7.4829,7.4886,7.4544,7.4601,2273000.0
2013-03-28 12:30:00,13.11,13.13,13.1,13.13,691900.0,7.4601,7.4715,7.4544,7.4715,691900.0
2013-03-28 13:00:00,13.12,13.14,13.12,13.13,499100.0,7.4658,7.4772,7.4658,7.4715,499100.0
2013-03-28 13:30:00,13.14,13.14,13.12,13.13,504700.0,7.4772,7.4772,7.4658,7.4715,504700.0
2013-03-28 14:00:00,13.13,13.13,13.12,13.13,422700.0,7.4715,7.4715,7.4658,7.4715,422700.0
2013-03-28 14:30:00,13.13,13.13,13.12,13.12,901100.0,7.4715,7.4715,7.4658,7.4658,901100.0
2013-03-28 15:00:00,13.12,13.13,13.11,13.12,1432500.0,7.4658,7.4715,7.4601,7.4658,1432500.0
2013-03-28 15:30:00,13.12,13.17,13.11,13.14,4542000.0,7.4658,7.4942,7.4601,7.4772,4542000.0
2013-04-01 09:30:00,13.01,13.15,12.95,13.11,5336300.0,7.4032,7.4829,7.3691,7.4601,5336300.0
2013-04-01 10:00:00,13.11,13.12,13.02,13.05,3063500.0,7.4601,7.4658,7.4089,7.426,3063500.0
2013-04-01 10:30:00,13.05,13.06,12.95,12.99,3492500.0,7.426,7.4317,7.3691,7.3918,3492500.0
2013-04-01 11:00:00,12.99,13.0,12.91,13.0,3570200.0,7.3918,7.3975,7.3463,7.3975,3570200.0
2013-04-01 11:30:00,13.0,13.02,12.95,12.96,1087600.0,7.3975,7.4089,7.3691,7.3747,1087600.0
2013-04-01 12:00:00,12.96,12.98,12.95,12.98,931400.0,7.3747,7.3861,7.3691,7.3861,931400.0
2013-04-01 12:30:00,12.98,12.99,12.96,12.98,877700.0,7.3861,7.3918,7.3747,7.3861,877700.0
2013-04-01 13:00:00,12.97,12.99,12.96,12.97,987500.0,7.3804,7.3918,7.3747,7.3804,987500.0
2013-04-01 13:30:00,12.98,13.0,12.97,12.97,811900.0,7.3861,7.3975,7.3804,7.3804,811900.0
2013-04-01 14:00:00,12.97,12.98,12.96,12.96,1307600.0,7.3804,7.3861,7.3747,7.3747,1307600.0
2013-04-01 14:30:00,12.96,12.97,12.93,12.95,1398200.0,7.3747,7.3804,7.3577,7.3691,1398200.0
2013-04-01 15:00:00,12.95,12.98,12.91,12.92,3517300.0,7.3691,7.3861,7.3463,7.352,3517300.0
2013-04-01 15:30:00,12.92,12.94,12.9,12.9,5121100.0,7.352,7.3634,7.3406,7.3406,5121100.0
2013-04-02 09:30:00,12.98,13.12,12.96,13.07,6757700.0,7.3861,7.4658,7.3747,7.4373,6757700.0
2013-04-02 10:00:00,13.08,13.19,13.05,13.16,6244000.0,7.443,7.5056,7.426,7.4886,6244000.0
2013-04-02 10:30:00,13.16,13.16,13.12,13.13,2710900.0,7.4886,7.4886,7.4658,7.4715,2710900.0
2013-04-02 11:00:00,13.13,13.16,13.11,13.11,1529600.0,7.4715,7.4886,7.4601,7.4601,1529600.0
2013-04-02 11:30:00,13.11,13.12,13.03,13.03,1705800.0,7.4601,7.4658,7.4146,7.4146,1705800.0
2013-04-02 12:00:00,13.03,13.1,13.02,13.09,1675300.0,7.4146,7.4544,7.4089,7.4487,1675300.0
2013-04-02 12:30:00,13.09,13.12,13.09,13.12,987600.0,7.4487,7.4658,7.4487,7.4658,987600.0
2013-04-02 13:00:00,13.12,13.12,13.05,13.07,1535800.0,7.4658,7.4658,7.426,7.4373,1535800.0
2013-04-02 13:30:00,13.06,13.08,13.05,13.08,945300.0,7.4317,7.443,7.426,7.443,945300.0
2013-04-02 14:00:00,13.08,13.1,13.07,13.09,1188500.0,7.443,7.4544,7.4373,7.4487,1188500.0
2013-04-02 14:30:00,13.09,13.11,13.05,13.06,1851200.0,7.4487,7.4601,7.426,7.4317,1851200.0
2013-04-02 15:00:00,13.07,13.1,13.06,13.07,1569600.0,7.4373,7.4544,7.4317,7.4373,1569600.0
2013-04-02 15:30:00,13.07,13.09,12.99,13.02,4143000.0,7.4373,7.4487,7.3918,7.4089,4143000.0
2013-04-03 09:30:00,13.03,13.05,12.8,12.83,4440400.0,7.4146,7.426,7.2837,7.3008,4440400.0
2013-04-03 10:00:00,12.83,12.85,12.76,12.84,3631500.0,7.3008,7.3122,7.2609,7.3065,3631500.0
2013-04-03 10:30:00,12.84,12.85,12.8,12.81,1972500.0,7.3065,7.3122,7.2837,7.2894,1972500.0
2013-04-03 11:00:00,12.81,12.82,12.75,12.78,3526500.0,7.2894,7.2951,7.2553,7.2723,3526500.0
2013-04-03 11:30:00,12.78,12.81,12.76,12.81,1486800.0,7.2723,7.2894,7.2609,7.2894,1486800.0
2013-04-03 12:00:00,12.81,12.82,12.77,12.77,1600400.0,7.2894,7.2951,7.2666,7.2666,1600400.0
2013-04-03 12:30:00,12.77,12.79,12.75,12.77,2783600.0,7.2666,7.278,7.2553,7.2666,2783600.0
2013-04-03 13:00:00,12.77,12.77,12.66,12.66,2882500.0,7.2666,7.2666,7.204,7.204,2882500.0
2013-04-03 13:30:00,12.66,12.69,12.59,12.67,3263900.0,7.204,7.2211,7.1642,7.2097,3263900.0
2013-04-03 14:00:00,12.67,12.67,12.6,12.64,2716400.0,7.2097,7.2097,7.1699,7.1927,2716400.0
2013-04-03 14:30:00,12.64,12.69,12.63,12.68,2978500.0,7.1927,7.2211,7.187,7.2154,2978500.0
2013-04-03 15:00:00,12.69,12.7,12.65,12.68,3557300.0,7.2211,7.2268,7.1983,7.2154,3557300.0
2013-04-03 15:30:00,12.68,12.73,12.62,12.68,7801800.0,7.2154,7.2439,7.1813,7.2154,7801800.0
2013-04-04 09:30:00,12.67,12.74,12.64,12.72,3707300.0,7.2097,7.2496,7.1927,7.2382,3707300.0
2013-04-04 10:00:00,12.73,12.78,12.72,12.73,3410700.0,7.2439,7.2723,7.2382,7.2439,3410700.0
2013-04-04 10:30:00,12.73,12.75,12.7,12.74,1862200.0,7.2439,7.2553,7.2268,7.2496,1862200.0
2013-04-04 11:00:00,12.74,12.76,12.72,12.75,1684600.0,7.2496,7.2609,7.2382,7.2553,1684600.0
2013-04-04 11:30:00,12.75,12.75,12.69,12.71,1669900.0,7.2553,7.2553,7.2211,7.2325,1669900.0
2013-04-04 12:00:00,12.71,12.71,12.65,12.69,1311700.0,7.2325,7.2325,7.1983,7.2211,1311700.0
2013-04-04 12:30:00,12.69,12.71,12.66,12.68,919900.0,7.2211,7.2325,7.204,7.2154,919900.0
2013-04-04 13:00:00,12.69,12.7,12.65,12.67,822300.0,7.2211,7.2268,7.1983,7.2097,822300.0
2013-04-04 13:30:00,12.67,12.7,12.65,12.67,2010200.0,7.2097,7.2268,7.1983,7.2097,2010200.0
2013-04-04 14:00:00,12.66,12.67,12.62,12.63,2067200.0,7.204,7.2097,7.1813,7.187,2067200.0
2013-04-04 14:30:00,12.64,12.64,12.63,12.63,547300.0,7.1927,7.1927,7.187,7.187,547300.0
2013-04-04 15:00:00,12.63,12.65,12.62,12.64,2035800.0,7.187,7.1983,7.1813,7.1927,2035800.0
2013-04-04 15:30:00,12.63,12.66,12.6,12.66,5633900.0,7.187,7.204,7.1699,7.204,5633900.0
2013-04-05 09:30:00,12.43,12.45,12.15,12.31,7246600.0,7.0732,7.0845,6.9138,7.0049,7246600.0
2013-04-05 10:00:00,12.3,12.48,12.3,12.46,4808700.0,6.9992,7.1016,6.9992,7.0902,4808700.0
2013-04-05 10:30:00,12.46,12.48,12.42,12.46,2459300.0,7.0902,7.1016,7.0675,7.0902,2459300.0
2013-04-05 11:00:00,12.46,12.5,12.45,12.48,2005800.0,7.0902,7.113,7.0845,7.1016,2005800.0
2013-04-05 11:30:00,12.48,12.49,12.41,12.42,1939100.0,7.1016,7.1073,7.0618,7.0675,1939100.0
2013-04-05 12:00:00,12.41,12.44,12.37,12.37,2143600.0,7.0618,7.0788,7.039,7.039,2143600.0
2013-04-05 12:30:00,12.37,12.42,12.35,12.37,2830300.0,7.039,7.0675,7.0276,7.039,2830300.0
2013-04-05 13:00:00,12.37,12.41,12.35,12.35,2077000.0,7.039,7.0618,7.0276,7.0276,2077000.0
2013-04-05 13:30:00,12.36,12.4,12.36,12.4,2123800.0,7.0333,7.0561,7.0333,7.0561,2123800.0
2013-04-05 14:00:00,12.4,12.44,12.37,12.43,2102000.0,7.0561,7.0788,7.039,7.0732,2102000.0
2013-04-05 14:30:00,12.43,12.44,12.41,12.42,1827400.0,7.0732,7.0788,7.0618,7.0675,1827400.0
2013-04-05 15:00:00,12.42,12.43,12.4,12.41,1397900.0,7.0675,7.0732,7.0561,7.0618,1397900.0
2013-04-05 15:30:00,12.41,12.49,12.4,12.43,6783100.0,7.0618,7.1073,7.0561,7.0732,6783100.0
2013-04-08 09:30:00,12.45,12.53,12.4,12.48,3196000.0,7.0845,7.1301,7.0561,7.1016,3196000.0
2013-04-08 10:00:00,12.49,12.59,12.45,12.59,2524300.0,7.1073,7.1642,7.0845,7.1642,2524300.0
2013-04-08 10:30:00,12.59,12.65,12.56,12.64,2336500.0,7.1642,7.1983,7.1471,7.1927,2336500.0
2013-04-08 11:00:00,12.63,12.65,12.61,12.65,1302400.0,7.187,7.1983,7.1756,7.1983,1302400.0
2013-04-08 11:30:00,12.65,12.65,12.61,12.61,790100.0,7.1983,7.1983,7.1756,7.1756,790100.0
2013-04-08 12:00:00,12.61,12.67,12.6,12.66,1085200.0,7.1756,7.2097,7.1699,7.204,1085200.0
2013-04-08 12:30:00,12.66,12.7,12.66,12.69,965300.0,7.204,7.2268,7.204,7.2211,965300.0
2013-04-08 13:00:00,12.68,12.71,12.68,12.71,867800.0,7.2154,7.2325,7.2154,7.2325,867800.0
2013-04-08 13:30:00,12.71,12.74,12.7,12.73,1029300.0,7.2325,7.2496,7.2268,7.2439,1029300.0
2013-04-08 14:00:00,12.74,12.74,12.66,12.68,1414600.0,7.2496,7.2496,7.204,7.2154,1414600.0
2013-04-08 14:30:00,12.68,12.73,12.67,12.72,1708200.0,7.2154,7.2439,7.2097,7.2382,1708200.0
2013-04-08 15:00:00,12.71,12.76,12.71,12.76,1192600.0,7.2325,7.2609,7.2325,7.2609,1192600.0
2013-04-08 15:30:00,12.76,12.83,12.75,12.78,4228300.0,7.2609,7.3008,7.2553,7.2723,4228300.0
2013-04-09 09:30:00,12.85,12.96,12.84,12.89,5062500.0,7.3122,7.3747,7.3065,7.3349,5062500.0
2013-04-09 10:00:00,12.88,12.9,12.82,12.88,3234400.0,7.3292,7.3406,7.2951,7.3292,3234400.0
2013-04-09 10:30:00,12.88,12.88,12.75,12.78,2762800.0,7.3292,7.3292,7.2553,7.2723,2762800.0
2013-04-09 11:00:00,12.78,12.81,12.76,12.79,1580600.0,7.2723,7.2894,7.2609,7.278,1580600.0
2013-04-09 11:30:00,12.79,12.85,12.79,12.83,1960400.0,7.278,7.3122,7.278,7.3008,1960400.0
2013-04-09 12:00:00,12.83,12.88,12.81,12.88,1589700.0,7.3008,7.3292,7.2894,7.3292,1589700.0
2013-04-09 12:30:00,12.88,12.91,12.85,12.85,2026400.0,7.3292,7.3463,7.3122,7.3122,2026400.0
2013-04-09 13:00:00,12.86,12.9,12.84,12.86,1127000.0,7.3178,7.3406,7.3065,7.3178,1127000.0
2013-04-09 13:30:00,12.87,12.89,12.86,12.87,863600.0,7.3235,7.3349,7.3178,7.3235,863600.0
2013-04-09 14:00:00,12.86,12.87,12.84,12.86,887800.0,7.3178,7.3235,7.3065,7.3178,887800.0
2013-04-09 14:30:00,12.86,12.89,12.83,12.89,1630600.0,7.3178,7.3349,7.3008,7.3349,1630600.0
2013-04-09 15:00:00,12.88,12.89,12.83,12.83,1257800.0,7.3292,7.3349,7.3008,7.3008,1257800.0
2013-04-09 15:30:00,12.83,12.84,12.78,12.79,4215400.0,7.3008,7.3065,7.2723,7.278,4215400.0
2013-04-10 09:30:00,12.87,12.92,12.82,12.89,2742400.0,7.3235,7.352,7.2951,7.3349,2742400.0
2013-04-10 10:00:00,12.89,12.94,12.89,12.93,2562800.0,7.3349,7.3634,7.3349,7.3577,2562800.0
2013-04-10 10:30:00,12.93,12.98,12.91,12.97,1801900.0,7.3577,7.3861,7.3463,7.3804,1801900.0
2013-04-10 11:00:00,12.98,13.03,12.96,13.01,2452800.0,7.3861,7.4146,7.3747,7.4032,2452800.0
2013-04-10 11:30:00,13.02,13.05,12.99,13.03,2547300.0,7.4089,7.426,7.3918,7.4146,2547300.0
2013-04-10 12:00:00,13.03,13.06,13.0,13.06,1772500.0,7.4146,7.4317,7.3975,7.4317,1772500.0
2013-04-10 12:30:00,13.06,13.1,13.04,13.09,3052200.0,7.4317,7.4544,7.4203,7.4487,3052200.0
2013-04-10 13:00:00,13.1,13.1,13.04,13.09,1283100.0,7.4544,7.4544,7.4203,7.4487,1283100.0
2013-04-10 13:30:00,13.09,13.1,13.06,13.08,1146700.0,7.4487,7.4544,7.4317,7.443,1146700.0
2013-04-10 14:00:00,13.08,13.12,13.07,13.11,1595500.0,7.443,7.4658,7.4373,7.4601,1595500.0
2013-04-10 14:30:00,13.1,13.11,13.07,13.08,1429700.0,7.4544,7.4601,7.4373,7.443,1429700.0
2013-04-10 15:00:00,13.09,13.1,13.06,13.1,1830300.0,7.4487,7.4544,7.4317,7.4544,1830300.0
2013-04-10 15:30:00,13.1,13.13,13.08,13.11,4719600.0,7.4544,7.4715,7.443,7.4601,4719600.0
2013-04-11 09:30:00,13.15,13.29,13.13,13.26,4734300.0,7.4829,7.5625,7.4715,7.5455,4734300.0
2013-04-11 10:00:00,13.26,13.37,13.26,13.36,4880500.0,7.5455,7.6081,7.5455,7.6024,4880500.0
2013-04-11 10:30:00,13.36,13.45,13.31,13.45,3863100.0,7.6024,7.6536,7.5739,7.6536,3863100.0
2013-04-11 11:00:00,13.44,13.48,13.41,13.48,3422900.0,7.6479,7.6706,7.6308,7.6706,3422900.0
2013-04-11 11:30:00,13.48,13.49,13.44,13.47,3021200.0,7.6706,7.6763,7.6479,7.665,3021200.0
2013-04-11 12:00:00,13.48,13.48,13.41,13.42,2892100.0,7.6706,7.6706,7.6308,7.6365,2892100.0
2013-04-11 12:30:00,13.41,13.47,13.41,13.47,2206200.0,7.6308,7.665,7.6308,7.665,2206200.0
2013-04-11 13:00:00,13.47,13.49,13.46,13.48,2599800.0,7.665,7.6763,7.6593,7.6706,2599800.0
2013-04-11 13:30:00,13.48,13.5,13.47,13.48,2087200.0,7.6706,7.682,7.665,7.6706,2087200.0
2013-04-11 14:00:00,13.47,13.49,13.46,13.48,2522300.0,7.665,7.6763,7.6593,7.6706,2522300.0
2013-04-11 14:30:00,13.48,13.53,13.47,13.53,4823100.0,7.6706,7.6991,7.665,7.6991,4823100.0
2013-04-11 15:00:00,13.53,13.55,13.51,13.55,3688000.0,7.6991,7.7105,7.6877,7.7105,3688000.0
2013-04-11 15:30:00,13.55,13.58,13.53,13.55,7695900.0,7.7105,7.7276,7.6991,7.7105,7695900.0
2013-04-12 09:30:00,13.43,13.54,13.38,13.47,5464000.0,7.6422,7.7048,7.6137,7.665,5464000.0
2013-04-12 10:00:00,13.47,13.47,13.33,13.35,4234800.0,7.665,7.665,7.5853,7.5967,4234800.0
2013-04-12 10:30:00,13.35,13.36,13.26,13.29,3352300.0,7.5967,7.6024,7.5455,7.5625,3352300.0
2013-04-12 11:00:00,13.29,13.33,13.26,13.31,2485200.0,7.5625,7.5853,7.5455,7.5739,2485200.0
2013-04-12 11:30:00,13.31,13.32,13.26,13.31,1546100.0,7.5739,7.5796,7.5455,7.5739,1546100.0
2013-04-12 12:00:00,13.31,13.37,13.3,13.35,2001300.0,7.5739,7.6081,7.5682,7.5967,2001300.0
2013-04-12 12:30:00,13.35,13.4,13.34,13.38,2209700.0,7.5967,7.6251,7.591,7.6137,2209700.0
2013-04-12 13:00:00,13.38,13.43,13.38,13.42,2344700.0,7.6137,7.6422,7.6137,7.6365,2344700.0
2013-04-12 13:30:00,13.41,13.45,13.4,13.44,1460000.0,7.6308,7.6536,7.6251,7.6479,1460000.0
2013-04-12 14:00:00,13.44,13.5,13.43,13.47,2485000.0,7.6479,7.682,7.6422,7.665,2485000.0
2013-04-12 14:30:00,13.47,13.49,13.46,13.48,1625900.0,7.665,7.6763,7.6593,7.6706,1625900.0
2013-04-12 15:00:00,13.48,13.55,13.47,13.53,2683200.0,7.6706,7.7105,7.665,7.6991,2683200.0
2013-04-12 15:30:00,13.53,13.54,13.5,13.53,3575100.0,7.6991,7.7048,7.682,7.6991,3575100.0
2013-04-15 09:30:00,13.36,13.46,13.32,13.38,3591100.0,7.6024,7.6593,7.5796,7.6137,3591100.0
2013-04-15 10:00:00,13.38,13.39,13.27,13.3,3472600.0,7.6137,7.6194,7.5512,7.5682,3472600.0
2013-04-15 10:30:00,13.29,13.3,13.19,13.25,3657900.0,7.5625,7.5682,7.5056,7.5398,3657900.0
2013-04-15 11:00:00,13.25,13.25,13.17,13.21,2107000.0,7.5398,7.5398,7.4942,7.517,2107000.0
2013-04-15 11:30:00,13.21,13.27,13.15,13.17,3195700.0,7.517,7.5512,7.4829,7.4942,3195700.0
2013-04-15 12:00:00,13.17,13.18,13.15,13.16,1760800.0,7.4942,7.4999,7.4829,7.4886,1760800.0
2013-04-15 12:30:00,13.16,13.18,13.12,13.15,2197700.0,7.4886,7.4999,7.4658,7.4829,2197700.0
2013-04-15 13:00:00,13.14,13.16,13.13,13.16,1330400.0,7.4772,7.4886,7.4715,7.4886,1330400.0
2013-04-15 13:30:00,13.15,13.16,13.06,13.07,3091100.0,7.4829,7.4886,7.4317,7.4373,3091100.0
2013-04-15 14:00:00,13.07,13.07,12.99,13.02,4125800.0,7.4373,7.4373,7.3918,7.4089,4125800.0
2013-04-15 14:30:00,13.02,13.11,13.01,13.06,3203700.0,7.4089,7.4601,7.4032,7.4317,3203700.0
2013-04-15 15:00:00,13.06,13.07,13.01,13.01,4856300.0,7.4317,7.4373,7.4032,7.4032,4856300.0
2013-04-15 15:30:00,13.02,13.02,12.91,12.95,8429200.0,7.4089,7.4089,7.3463,7.3691,8429200.0
2013-04-16 09:30:00,13.17,13.21,13.1,13.15,4035700.0,7.4942,7.517,7.4544,7.4829,4035700.0
2013-04-16 10:00:00,13.14,13.24,13.13,13.13,4459500.0,7.4772,7.5341,7.4715,7.4715,4459500.0
2013-04-16 10:30:00,13.13,13.16,13.04,13.08,3450200.0,7.4715,7.4886,7.4203,7.443,3450200.0
2013-04-16 11:00:00,13.08,13.1,13.01,13.02,3912000.0,7.443,7.4544,7.4032,7.4089,3912000.0
2013-04-16 11:30:00,13.03,13.08,13.0,13.04,2543900.0,7.4146,7.443,7.3975,7.4203,2543900.0
2013-04-16 12:00:00,13.05,13.07,13.0,13.02,2021500.0,7.426,7.4373,7.3975,7.4089,2021500.0
2013-04-16 12:30:00,13.02,13.11,13.01,13.09,1863200.0,7.4089,7.4601,7.4032,7.4487,1863200.0
2013-04-16 13:00:00,13.08,13.13,13.06,13.09,1600900.0,7.443,7.4715,7.4317,7.4487,1600900.0
2013-04-16 13:30:00,13.09,13.1,13.06,13.08,1136000.0,7.4487,7.4544,7.4317,7.443,1136000.0
2013-04-16 14:00:00,13.07,13.09,13.04,13.06,1130000.0,7.4373,7.4487,7.4203,7.4317,1130000.0
2013-04-16 14:30:00,13.06,13.06,13.0,13.0,1759300.0,7.4317,7.4317,7.3975,7.3975,1759300.0
2013-04-16 15:00:00,13.0,13.08,13.0,13.08,2011600.0,7.3975,7.443,7.3975,7.443,2011600.0
2013-04-16 15:30:00,13.08,13.12,13.06,13.11,3395800.0,7.443,7.4658,7.4317,7.4601,3395800.0
2013-04-17 09:30:00,12.98,13.05,12.9,13.0,4269800.0,7.3861,7.426,7.3406,7.3975,4269800.0
2013-04-17 10:00:00,13.0,13.01,12.86,12.92,3923800.0,7.3975,7.4032,7.3178,7.352,3923800.0
2013-04-17 10:30:00,12.93,12.97,12.87,12.87,4543000.0,7.3577,7.3804,7.3235,7.3235,4543000.0
2013-04-17 11:00:00,12.87,12.91,12.82,12.87,4143000.0,7.3235,7.3463,7.2951,7.3235,4143000.0
2013-04-17 11:30:00,12.86,12.89,12.82,12.87,3044100.0,7.3178,7.3349,7.2951,7.3235,3044100.0
2013-04-17 12:00:00,12.88,12.9,12.84,12.85,2527200.0,7.3292,7.3406,7.3065,7.3122,2527200.0
2013-04-17 12:30:00,12.84,12.88,12.82,12.85,2684700.0,7.3065,7.3292,7.2951,7.3122,2684700.0
2013-04-17 13:00:00,12.86,12.88,12.8,12.81,2236600.0,7.3178,7.3292,7.2837,7.2894,2236600.0
2013-04-17 13:30:00,12.81,12.91,12.8,12.89,2121600.0,7.2894,7.3463,7.2837,7.3349,2121600.0
2013-04-17 14:00:00,12.89,12.95,12.87,12.93,2437800.0,7.3349,7.3691,7.3235,7.3577,2437800.0
2013-04-17 14:30:00,12.93,12.95,12.86,12.9,2354800.0,7.3577,7.3691,7.3178,7.3406,2354800.0
2013-04-17 15:00:00,12.89,12.97,12.87,12.96,2982900.0,7.3349,7.3804,7.3235,7.3747,2982900.0
2013-04-17 15:30:00,12.95,12.96,12.9,12.92,5096800.0,7.3691,7.3747,7.3406,7.352,5096800.0
2013-04-18 09:30:00,12.94,12.98,12.77,12.8,3270900.0,7.3634,7.3861,7.2666,7.2837,3270900.0
2013-04-18 10:00:00,12.79,12.8,12.65,12.7,5531800.0,7.278,7.2837,7.1983,7.2268,5531800.0
2013-04-18 10:30:00,12.7,12.86,12.69,12.83,4235500.0,7.2268,7.3178,7.2211,7.3008,4235500.0
2013-04-18 11:00:00,12.83,12.87,12.8,12.82,2598000.0,7.3008,7.3235,7.2837,7.2951,2598000.0
2013-04-18 11:30:00,12.82,12.84,12.74,12.77,1398000.0,7.2951,7.3065,7.2496,7.2666,1398000.0
2013-04-18 12:00:00,12.77,12.8,12.75,12.76,1325400.0,7.2666,7.2837,7.2553,7.2609,1325400.0
2013-04-18 12:30:00,12.76,12.88,12.74,12.87,1699200.0,7.2609,7.3292,7.2496,7.3235,1699200.0
2013-04-18 13:00:00,12.86,12.9,12.86,12.88,1645300.0,7.3178,7.3406,7.3178,7.3292,1645300.0
2013-04-18 13:30:00,12.87,12.88,12.75,12.75,2038100.0,7.3235,7.3292,7.2553,7.2553,2038100.0
2013-04-18 14:00:00,12.76,12.77,12.7,12.74,1824400.0,7.2609,7.2666,7.2268,7.2496,1824400.0
2013-04-18 14:30:00,12.74,12.75,12.68,12.71,1913800.0,7.2496,7.2553,7.2154,7.2325,1913800.0
2013-04-18 15:00:00,12.71,12.74,12.68,12.74,2206700.0,7.2325,7.2496,7.2154,7.2496,2206700.0
2013-04-18 15:30:00,12.74,12.78,12.72,12.76,3815500.0,7.2496,7.2723,7.2382,7.2609,3815500.0
2013-04-19 09:30:00,12.88,12.9,12.75,12.83,4215500.0,7.3292,7.3406,7.2553,7.3008,4215500.0
2013-04-19 10:00:00,12.83,12.87,12.79,12.82,1925400.0,7.3008,7.3235,7.278,7.2951,1925400.0
2013-04-19 10:30:00,12.82,12.84,12.75,12.81,2116600.0,7.2951,7.3065,7.2553,7.2894,2116600.0
2013-04-19 11:00:00,12.81,12.85,12.78,12.84,1563600.0,7.2894,7.3122,7.2723,7.3065,1563600.0
2013-04-19 11:30:00,12.83,12.9,12.83,12.9,2111600.0,7.3008,7.3406,7.3008,7.3406,2111600.0
2013-04-19 12:00:00,12.9,12.91,12.85,12.87,1864700.0,7.3406,7.3463,7.3122,7.3235,1864700.0
2013-04-19 12:30:00,12.87,12.88,12.82,12.87,1308800.0,7.3235,7.3292,7.2951,7.3235,1308800.0
2013-04-19 13:00:00,12.87,12.9,12.86,12.9,1011300.0,7.3235,7.3406,7.3178,7.3406,1011300.0
2013-04-19 13:30:00,12.9,12.93,12.88,12.92,1246700.0,7.3406,7.3577,7.3292,7.352,1246700.0
2013-04-19 14:00:00,12.92,12.93,12.89,12.91,988100.0,7.352,7.3577,7.3349,7.3463,988100.0
2013-04-19 14:30:00,12.92,12.93,12.9,12.9,1123800.0,7.352,7.3577,7.3406,7.3406,1123800.0
2013-04-19 15:00:00,12.91,12.96,12.88,12.96,1475900.0,7.3463,7.3747,7.3292,7.3747,1475900.0
2013-04-19 15:30:00,12.96,12.97,12.91,12.92,4190500.0,7.3747,7.3804,7.3463,7.352,4190500.0
2013-04-22 09:30:00,12.94,13.02,12.84,12.88,3473900.0,7.3634,7.4089,7.3065,7.3292,3473900.0
2013-04-22 10:00:00,12.88,12.89,12.8,12.85,2875300.0,7.3292,7.3349,7.2837,7.3122,2875300.0
2013-04-22 10:30:00,12.86,12.91,12.81,12.87,1733700.0,7.3178,7.3463,7.2894,7.3235,1733700.0
2013-04-22 11:00:00,12.88,12.89,12.84,12.87,1620300.0,7.3292,7.3349,7.3065,7.3235,1620300.0
2013-04-22 11:30:00,12.87,12.95,12.86,12.94,1261900.0,7.3235,7.3691,7.3178,7.3634,1261900.0
2013-04-22 12:00:00,12.94,12.97,12.91,12.93,1633300.0,7.3634,7.3804,7.3463,7.3577,1633300.0
2013-04-22 12:30:00,12.93,12.98,12.93,12.98,1101500.0,7.3577,7.3861,7.3577,7.3861,1101500.0
2013-04-22 13:00:00,12.98,12.98,12.97,12.97,583200.0,7.3861,7.3861,7.3804,7.3804,583200.0
2013-04-22 13:30:00,12.97,12.99,12.94,12.99,1250000.0,7.3804,7.3918,7.3634,7.3918,1250000.0
2013-04-22 14:00:00,12.99,13.07,12.98,13.07,1756900.0,7.3918,7.4373,7.3861,7.4373,1756900.0
2013-04-22 14:30:00,13.07,13.08,13.03,13.04,2256600.0,7.4373,7.443,7.4146,7.4203,2256600.0
2013-04-22 15:00:00,13.04,13.07,13.04,13.04,1379800.0,7.4203,7.4373,7.4203,7.4203,1379800.0
2013-04-22 15:30:00,13.04,13.07,13.03,13.05,2911500.0,7.4203,7.4373,7.4146,7.426,2911500.0
2013-04-23 09:30:00,13.12,13.23,13.11,13.16,3335700.0,7.4658,7.5284,7.4601,7.4886,3335700.0
2013-04-23 10:00:00,13.16,13.2,13.13,13.2,2303100.0,7.4886,7.5113,7.4715,7.5113,2303100.0
2013-04-23 10:30:00,13.2,13.29,13.19,13.26,2947300.0,7.5113,7.5625,7.5056,7.5455,2947300.0
2013-04-23 11:00:00,13.26,13.37,13.25,13.32,3346700.0,7.5455,7.6081,7.5398,7.5796,3346700.0
2013-04-23 11:30:00,13.32,13.42,13.31,13.38,2812500.0,7.5796,7.6365,7.5739,7.6137,2812500.0
2013-04-23 12:00:00,13.38,13.45,13.36,13.39,3449500.0,7.6137,7.6536,7.6024,7.6194,3449500.0
2013-04-23 12:30:00,13.39,13.4,13.27,13.29,1519900.0,7.6194,7.6251,7.5512,7.5625,1519900.0
2013-04-23 13:00:00,13.29,13.38,13.15,13.35,4025900.0,7.5625,7.6137,7.4829,7.5967,4025900.0
2013-04-23 13:30:00,13.35,13.39,13.33,13.35,1524300.0,7.5967,7.6194,7.5853,7.5967,1524300.0
2013-04-23 14:00:00,13.34,13.36,13.3,13.32,1917900.0,7.591,7.6024,7.5682,7.5796,1917900.0
2013-04-23 14:30:00,13.31,13.38,13.3,13.35,1912000.0,7.5739,7.6137,7.5682,7.5967,1912000.0
2013-04-23 15:00:00,13.35,13.41,13.34,13.4,2972300.0,7.5967,7.6308,7.591,7.6251,2972300.0
2013-04-23 15:30:00,13.39,13.4,13.35,13.37,4750900.0,7.6194,7.6251,7.5967,7.6081,4750900.0
2013-04-24 09:30:00,13.48,13.54,13.12,13.18,11076900.0,7.6706,7.7048,7.4658,7.4999,11076900.0
2013-04-24 10:00:00,13.17,13.33,13.17,13.32,5245900.0,7.4942,7.5853,7.4942,7.5796,5245900.0
2013-04-24 10:30:00,13.32,13.39,13.25,13.33,3913800.0,7.5796,7.6194,7.5398,7.5853,3913800.0
2013-04-24 11:00:00,13.33,13.35,13.2,13.27,3640300.0,7.5853,7.5967,7.5113,7.5512,3640300.0
2013-04-24 11:30:00,13.27,13.28,13.21,13.26,1838500.0,7.5512,7.5568,7.517,7.5455,1838500.0
2013-04-24 12:00:00,13.25,13.28,13.2,13.26,1566600.0,7.5398,7.5568,7.5113,7.5455,1566600.0
2013-04-24 12:30:00,13.27,13.3,13.23,13.3,1333300.0,7.5512,7.5682,7.5284,7.5682,1333300.0
2013-04-24 13:00:00,13.29,13.31,13.28,13.29,1184800.0,7.5625,7.5739,7.5568,7.5625,1184800.0
2013-04-24 13:30:00,13.29,13.33,13.28,13.32,1173700.0,7.5625,7.5853,7.5568,7.5796,1173700.0
2013-04-24 14:00:00,13.32,13.34,13.3,13.33,1992000.0,7.5796,7.591,7.5682,7.5853,1992000.0
2013-04-24 14:30:00,13.33,13.38,13.31,13.38,2450200.0,7.5853,7.6137,7.5739,7.6137,2450200.0
2013-04-24 15:00:00,13.37,13.38,13.33,13.34,1951100.0,7.6081,7.6137,7.5853,7.591,1951100.0
2013-04-24 15:30:00,13.34,13.35,13.31,13.33,3948400.0,7.591,7.5967,7.5739,7.5853,3948400.0
2013-04-25 09:30:00,13.4,13.47,13.35,13.43,3904300.0,7.6251,7.665,7.5967,7.6422,3904300.0
2013-04-25 10:00:00,13.43,13.49,13.38,13.48,2538100.0,7.6422,7.6763,7.6137,7.6706,2538100.0
2013-04-25 10:30:00,13.49,13.54,13.44,13.54,4900900.0,7.6763,7.7048,7.6479,7.7048,4900900.0
2013-04-25 11:00:00,13.54,13.55,13.47,13.48,2548500.0,7.7048,7.7105,7.665,7.6706,2548500.0
2013-04-25 11:30:00,13.47,13.55,13.47,13.55,1844400.0,7.665,7.7105,7.665,7.7105,1844400.0
2013-04-25 12:00:00,13.54,13.55,13.52,13.53,2699000.0,7.7048,7.7105,7.6934,7.6991,2699000.0
2013-04-25 12:30:00,13.54,13.54,13.48,13.51,2266700.0,7.7048,7.7048,7.6706,7.6877,2266700.0
2013-04-25 13:00:00,13.51,13.52,13.48,13.51,1978200.0,7.6877,7.6934,7.6706,7.6877,1978200.0
2013-04-25 13:30:00,13.51,13.55,13.5,13.55,1961200.0,7.6877,7.7105,7.682,7.7105,1961200.0
2013-04-25 14:00:00,13.55,13.55,13.52,13.52,1803100.0,7.7105,7.7105,7.6934,7.6934,1803100.0
2013-04-25 14:30:00,13.53,13.54,13.5,13.54,2750700.0,7.6991,7.7048,7.682,7.7048,2750700.0
2013-04-25 15:00:00,13.54,13.54,13.45,13.48,3816000.0,7.7048,7.7048,7.6536,7.6706,3816000.0
2013-04-25 15:30:00,13.48,13.5,13.46,13.48,6710800.0,7.6706,7.682,7.6593,7.6706,6710800.0
2013-04-26 09:30:00,13.52,13.6,13.5,13.53,4721500.0,7.6934,7.7389,7.682,7.6991,4721500.0
2013-04-26 10:00:00,13.53,13.57,13.45,13.54,3290800.0,7.6991,7.7219,7.6536,7.7048,3290800.0
2013-04-26 10:30:00,13.54,13.59,13.54,13.58,3406200.0,7.7048,7.7332,7.7048,7.7276,3406200.0
2013-04-26 11:00:00,13.58,13.64,13.57,13.64,4052700.0,7.7276,7.7617,7.7219,7.7617,4052700.0
2013-04-26 11:30:00,13.63,13.64,13.57,13.61,1923200.0,7.756,7.7617,7.7219,7.7446,1923200.0
2013-04-26 12:00:00,13.61,13.63,13.58,13.6,1374700.0,7.7446,7.756,7.7276,7.7389,1374700.0
2013-04-26 12:30:00,13.59,13.65,13.58,13.63,2268200.0,7.7332,7.7674,7.7276,7.756,2268200.0
2013-04-26 13:00:00,13.63,13.72,13.62,13.72,3773900.0,7.756,7.8072,7.7503,7.8072,3773900.0
2013-04-26 13:30:00,13.71,13.71,13.66,13.67,1908300.0,7.8015,7.8015,7.7731,7.7788,1908300.0
2013-04-26 14:00:00,13.67,13.73,13.65,13.73,2859200.0,7.7788,7.8129,7.7674,7.8129,2859200.0
2013-04-26 14:30:00,13.72,13.74,13.7,13.74,1673000.0,7.8072,7.8186,7.7958,7.8186,1673000.0
2013-04-26 15:00:00,13.73,13.75,13.72,13.75,2693400.0,7.8129,7.8243,7.8072,7.8243,2693400.0
2013-04-26 15:30:00,13.75,13.76,13.67,13.68,7725700.0,7.8243,7.83,7.7788,7.7845,7725700.0
2013-04-29 09:30:00,13.73,13.76,13.57,13.6,3226800.0,7.8129,7.83,7.7219,7.7389,3226800.0
2013-04-29 10:00:00,13.6,13.68,13.6,13.62,1747800.0,7.7389,7.7845,7.7389,7.7503,1747800.0
2013-04-29 10:30:00,13.63,13.69,13.62,13.69,1482800.0,7.756,7.7901,7.7503,7.7901,1482800.0
2013-04-29 11:00:00,13.68,13.69,13.61,13.62,1309500.0,7.7845,7.7901,7.7446,7.7503,1309500.0
2013-04-29 11:30:00,13.62,13.66,13.61,13.66,1099000.0,7.7503,7.7731,7.7446,7.7731,1099000.0
2013-04-29 12:00:00,13.66,13.68,13.64,13.64,1507500.0,7.7731,7.7845,7.7617,7.7617,1507500.0
2013-04-29 12:30:00,13.64,13.69,13.64,13.68,1201200.0,7.7617,7.7901,7.7617,7.7845,1201200.0
2013-04-29 13:00:00,13.69,13.69,13.65,13.65,1097800.0,7.7901,7.7901,7.7674,7.7674,1097800.0
2013-04-29 13:30:00,13.66,13.69,13.65,13.68,904100.0,7.7731,7.7901,7.7674,7.7845,904100.0
2013-04-29 14:00:00,13.68,13.68,13.65,13.65,780500.0,7.7845,7.7845,7.7674,7.7674,780500.0
2013-04-29 14:30:00,13.66,13.67,13.65,13.66,729000.0,7.7731,7.7788,7.7674,7.7731,729000.0
2013-04-29 15:00:00,13.67,13.67,13.65,13.65,1517700.0,7.7788,7.7788,7.7674,7.7674,1517700.0
2013-04-29 15:30:00,13.65,13.66,13.63,13.65,2766200.0,7.7674,7.7731,7.756,7.7674,2766200.0
2013-04-30 09:30:00,13.64,13.69,13.58,13.58,2294000.0,7.7617,7.7901,7.7276,7.7276,2294000.0
2013-04-30 10:00:00,13.59,13.62,13.52,13.56,3157800.0,7.7332,7.7503,7.6934,7.7162,3157800.0
2013-04-30 10:30:00,13.55,13.64,13.54,13.62,1173900.0,7.7105,7.7617,7.7048,7.7503,1173900.0
2013-04-30 11:00:00,13.62,13.67,13.62,13.65,1407800.0,7.7503,7.7788,7.7503,7.7674,1407800.0
2013-04-30 11:30:00,13.65,13.7,13.65,13.69,1732800.0,7.7674,7.7958,7.7674,7.7901,1732800.0
2013-04-30 12:00:00,13.69,13.7,13.68,13.69,1118100.0,7.7901,7.7958,7.7845,7.7901,1118100.0
2013-04-30 12:30:00,13.7,13.7,13.66,13.7,1233600.0,7.7958,7.7958,7.7731,7.7958,1233600.0
2013-04-30 13:00:00,13.7,13.7,13.66,13.67,736900.0,7.7958,7.7958,7.7731,7.7788,736900.0
2013-04-30 13:30:00,13.67,13.7,13.65,13.68,1312100.0,7.7788,7.7958,7.7674,7.7845,1312100.0
2013-04-30 14:00:00,13.69,13.69,13.66,13.69,1042900.0,7.7901,7.7901,7.7731,7.7901,1042900.0
2013-04-30 14:30:00,13.69,13.73,13.67,13.71,1762600.0,7.7901,7.8129,7.7788,7.8015,1762600.0
2013-04-30 15:00:00,13.71,13.72,13.68,13.7,1161000.0,7.8015,7.8072,7.7845,7.7958,1161000.0
2013-04-30 15:30:00,13.71,13.74,13.7,13.71,4094100.0,7.8015,7.8186,7.7958,7.8015,4094100.0
2013-05-01 09:30:00,13.64,13.78,13.62,13.66,4730400.0,7.8197,7.9,7.8082,7.8312,4730400.0
2013-05-01 10:00:00,13.67,13.69,13.48,13.49,6194200.0,7.8369,7.8484,7.728,7.7337,6194200.0
2013-05-01 10:30:00,13.48,13.54,13.48,13.5,3307300.0,7.728,7.7624,7.728,7.7394,3307300.0
2013-05-01 11:00:00,13.49,13.51,13.41,13.45,3033500.0,7.7337,7.7452,7.6878,7.7108,3033500.0
2013-05-01 11:30:00,13.45,13.52,13.43,13.52,2582900.0,7.7108,7.7509,7.6993,7.7509,2582900.0
2013-05-01 12:00:00,13.52,13.53,13.48,13.52,1498800.0,7.7509,7.7566,7.728,7.7509,1498800.0
2013-05-01 12:30:00,13.51,13.52,13.48,13.48,1221500.0,7.7452,7.7509,7.728,7.728,1221500.0
2013-05-01 13:00:00,13.49,13.54,13.48,13.53,1498100.0,7.7337,7.7624,7.728,7.7566,1498100.0
2013-05-01 13:30:00,13.53,13.54,13.5,13.53,954300.0,7.7566,7.7624,7.7394,7.7566,954300.0
2013-05-01 14:00:00,13.53,13.59,13.52,13.55,1535400.0,7.7566,7.791,7.7509,7.7681,1535400.0
2013-05-01 14:30:00,13.56,13.56,13.51,13.54,1600000.0,7.7738,7.7738,7.7452,7.7624,1600000.0
2013-05-01 15:00:00,13.53,13.54,13.41,13.41,2370700.0,7.7566,7.7624,7.6878,7.6878,2370700.0
2013-05-01 15:30:00,13.42,13.46,13.35,13.36,7031000.0,7.6936,7.7165,7.6535,7.6592,7031000.0
2013-05-02 09:30:00,13.54,13.55,13.38,13.4,5375700.0,7.7624,7.7681,7.6706,7.6821,5375700.0
2013-05-02 10:00:00,13.4,13.45,13.38,13.45,3145300.0,7.6821,7.7108,7.6706,7.7108,3145300.0
2013-05-02 10:30:00,13.45,13.5,13.43,13.49,2719800.0,7.7108,7.7394,7.6993,7.7337,2719800.0
2013-05-02 11:00:00,13.49,13.5,13.46,13.46,3024900.0,7.7337,7.7394,7.7165,7.7165,3024900.0
2013-05-02 11:30:00,13.47,13.49,13.42,13.46,3321900.0,7.7222,7.7337,7.6936,7.7165,3321900.0
2013-05-02 12:00:00,13.45,13.47,13.42,13.44,1192000.0,7.7108,7.7222,7.6936,7.705,1192000.0
2013-05-02 12:30:00,13.44,13.45,13.43,13.44,935100.0,7.705,7.7108,7.6993,7.705,935100.0
2013-05-02 13:00:00,13.44,13.46,13.43,13.45,1818500.0,7.705,7.7165,7.6993,7.7108,1818500.0
2013-05-02 13:30:00,13.46,13.48,13.45,13.45,1307900.0,7.7165,7.728,7.7108,7.7108,1307900.0
2013-05-02 14:00:00,13.46,13.46,13.44,13.45,1271000.0,7.7165,7.7165,7.705,7.7108,1271000.0
2013-05-02 14:30:00,13.44,13.46,13.44,13.45,1493100.0,7.705,7.7165,7.705,7.7108,1493100.0
2013-05-02 15:00:00,13.45,13.45,13.43,13.45,1349100.0,7.7108,7.7108,7.6993,7.7108,1349100.0
2013-05-02 15:30:00,13.45,13.46,13.38,13.41,5437500.0,7.7108,7.7165,7.6706,7.6878,5437500.0
2013-05-03 09:30:00,13.58,13.67,13.57,13.64,5462200.0,7.7853,7.8369,7.7796,7.8197,5462200.0
2013-05-03 10:00:00,13.64,13.75,13.63,13.74,4751200.0,7.8197,7.8828,7.814,7.877,4751200.0
2013-05-03 10:30:00,13.74,13.76,13.72,13.73,3421600.0,7.877,7.8885,7.8656,7.8713,3421600.0
2013-05-03 11:00:00,13.73,13.8,13.72,13.8,3912600.0,7.8713,7.9114,7.8656,7.9114,3912600.0
2013-05-03 11:30:00,13.8,13.8,13.76,13.79,3384500.0,7.9114,7.9114,7.8885,7.9057,3384500.0
2013-05-03 12:00:00,13.79,13.8,13.78,13.79,1281800.0,7.9057,7.9114,7.9,7.9057,1281800.0
2013-05-03 12:30:00,13.8,13.8,13.78,13.79,1817300.0,7.9114,7.9114,7.9,7.9057,1817300.0
2013-05-03 13:00:00,13.79,13.8,13.77,13.78,1859800.0,7.9057,7.9114,7.8942,7.9,1859800.0
2013-05-03 13:30:00,13.77,13.78,13.74,13.76,2854600.0,7.8942,7.9,7.877,7.8885,2854600.0
2013-05-03 14:00:00,13.76,13.79,13.75,13.78,2376300.0,7.8885,7.9057,7.8828,7.9,2376300.0
2013-05-03 14:30:00,13.78,13.8,13.77,13.78,1838400.0,7.9,7.9114,7.8942,7.9,1838400.0
2013-05-03 15:00:00,13.79,13.79,13.77,13.78,1436600.0,7.9057,7.9057,7.8942,7.9,1436600.0
2013-05-03 15:30:00,13.78,13.83,13.77,13.82,8826500.0,7.9,7.9286,7.8942,7.9229,8826500.0
2013-05-06 09:30:00,13.87,13.97,13.83,13.95,4782300.0,7.9516,8.0089,7.9286,7.9974,4782300.0
2013-05-06 10:00:00,13.95,14.1,13.95,14.08,10308900.0,7.9974,8.0834,7.9974,8.072,10308900.0
2013-05-06 10:30:00,14.08,14.09,14.03,14.04,4236700.0,8.072,8.0777,8.0433,8.049,4236700.0
2013-05-06 11:00:00,14.04,14.09,14.04,14.09,2378900.0,8.049,8.0777,8.049,8.0777,2378900.0
2013-05-06 11:30:00,14.09,14.09,14.04,14.06,1844700.0,8.0777,8.0777,8.049,8.0605,1844700.0
2013-05-06 12:00:00,14.05,14.08,14.04,14.08,1824100.0,8.0548,8.072,8.049,8.072,1824100.0
2013-05-06 12:30:00,14.08,14.12,14.06,14.1,4401300.0,8.072,8.0949,8.0605,8.0834,4401300.0
2013-05-06 13:00:00,14.1,14.12,14.08,14.09,4483500.0,8.0834,8.0949,8.072,8.0777,4483500.0
2013-05-06 13:30:00,14.09,14.12,14.08,14.12,2787400.0,8.0777,8.0949,8.072,8.0949,2787400.0
2013-05-06 14:00:00,14.12,14.15,14.11,14.14,3452100.0,8.0949,8.1121,8.0892,8.1064,3452100.0
2013-05-06 14:30:00,14.14,14.15,14.12,14.12,2813400.0,8.1064,8.1121,8.0949,8.0949,2813400.0
2013-05-06 15:00:00,14.13,14.14,14.1,14.13,3275100.0,8.1006,8.1064,8.0834,8.1006,3275100.0
2013-05-06 15:30:00,14.12,14.13,14.08,14.09,5711100.0,8.0949,8.1006,8.072,8.0777,5711100.0
2013-05-07 09:30:00,14.2,14.25,14.18,14.19,5781800.0,8.1407,8.1694,8.1293,8.135,5781800.0
2013-05-07 10:00:00,14.19,14.25,14.16,14.18,5659800.0,8.135,8.1694,8.1178,8.1293,5659800.0
2013-05-07 10:30:00,14.18,14.2,14.09,14.1,3938200.0,8.1293,8.1407,8.0777,8.0834,3938200.0
2013-05-07 11:00:00,14.09,14.15,14.09,14.15,2920300.0,8.0777,8.1121,8.0777,8.1121,2920300.0
2013-05-07 11:30:00,14.15,14.16,14.11,14.12,2341400.0,8.1121,8.1178,8.0892,8.0949,2341400.0
2013-05-07 12:00:00,14.11,14.12,14.09,14.1,1036100.0,8.0892,8.0949,8.0777,8.0834,1036100.0
2013-05-07 12:30:00,14.1,14.15,14.1,14.15,1731900.0,8.0834,8.1121,8.0834,8.1121,1731900.0
2013-05-07 13:00:00,14.14,14.18,14.13,14.17,2351300.0,8.1064,8.1293,8.1006,8.1236,2351300.0
2013-05-07 13:30:00,14.16,14.2,14.16,14.19,1952900.0,8.1178,8.1407,8.1178,8.135,1952900.0
2013-05-07 14:00:00,14.18,14.21,14.17,14.19,2480900.0,8.1293,8.1465,8.1236,8.135,2480900.0
2013-05-07 14:30:00,14.19,14.2,14.17,14.19,1562400.0,8.135,8.1407,8.1236,8.135,1562400.0
2013-05-07 15:00:00,14.19,14.2,14.18,14.2,1929200.0,8.135,8.1407,8.1293,8.1407,1929200.0
2013-05-07 15:30:00,14.19,14.2,14.17,14.19,5754900.0,8.135,8.1407,8.1236,8.135,5754900.0
2013-05-08 09:30:00,14.15,14.22,14.1,14.21,3431800.0,8.1121,8.1522,8.0834,8.1465,3431800.0
2013-05-08 10:00:00,14.21,14.22,14.18,14.18,2245200.0,8.1465,8.1522,8.1293,8.1293,2245200.0
2013-05-08 10:30:00,14.17,14.22,14.16,14.21,3703800.0,8.1236,8.1522,8.1178,8.1465,3703800.0
2013-05-08 11:00:00,14.21,14.22,14.2,14.21,2279000.0,8.1465,8.1522,8.1407,8.1465,2279000.0
2013-05-08 11:30:00,14.2,14.21,14.19,14.2,1371200.0,8.1407,8.1465,8.135,8.1407,1371200.0
2013-05-08 12:00:00,14.2,14.22,14.19,14.21,2113900.0,8.1407,8.1522,8.135,8.1465,2113900.0
2013-05-08 12:30:00,14.21,14.24,14.21,14.22,1600900.0,8.1465,8.1637,8.1465,8.1522,1600900.0
2013-05-08 13:00:00,14.22,14.24,14.21,14.23,1418300.0,8.1522,8.1637,8.1465,8.1579,1418300.0
2013-05-08 13:30:00,14.23,14.23,14.22,14.22,1257700.0,8.1579,8.1579,8.1522,8.1522,1257700.0
2013-05-08 14:00:00,14.22,14.23,14.22,14.23,1477300.0,8.1522,8.1579,8.1522,8.1579,1477300.0
2013-05-08 14:30:00,14.22,14.23,14.19,14.2,2715500.0,8.1522,8.1579,8.135,8.1407,2715500.0
2013-05-08 15:00:00,14.2,14.23,14.2,14.23,2026300.0,8.1407,8.1579,8.1407,8.1579,2026300.0
2013-05-08 15:30:00,14.22,14.23,14.2,14.22,5915000.0,8.1522,8.1579,8.1407,8.1522,5915000.0
2013-05-09 09:30:00,14.2,14.25,14.19,14.22,2305700.0,8.1407,8.1694,8.135,8.1522,2305700.0
2013-05-09 10:00:00,14.23,14.23,14.19,14.21,2371400.0,8.1579,8.1579,8.135,8.1465,2371400.0
2013-05-09 10:30:00,14.21,14.22,14.19,14.19,1533300.0,8.1465,8.1522,8.135,8.135,1533300.0
2013-05-09 11:00:00,14.2,14.21,14.16,14.2,2105700.0,8.1407,8.1465,8.1178,8.1407,2105700.0
2013-05-09 11:30:00,14.19,14.23,14.18,14.23,1046000.0,8.135,8.1579,8.1293,8.1579,1046000.0
2013-05-09 12:00:00,14.23,14.24,14.2,14.21,1694400.0,8.1579,8.1637,8.1407,8.1465,1694400.0
2013-05-09 12:30:00,14.2,14.23,14.19,14.21,2004600.0,8.1407,8.1579,8.135,8.1465,2004600.0
2013-05-09 13:00:00,14.21,14.22,14.2,14.22,940100.0,8.1465,8.1522,8.1407,8.1522,940100.0
2013-05-09 13:30:00,14.22,14.25,14.21,14.25,1438300.0,8.1522,8.1694,8.1465,8.1694,1438300.0
2013-05-09 14:00:00,14.25,14.26,14.23,14.25,2080000.0,8.1694,8.1751,8.1579,8.1694,2080000.0
2013-05-09 14:30:00,14.25,14.25,14.19,14.2,2595800.0,8.1694,8.1694,8.135,8.1407,2595800.0
2013-05-09 15:00:00,14.2,14.22,14.19,14.21,3088900.0,8.1407,8.1522,8.135,8.1465,3088900.0
2013-05-09 15:30:00,14.2,14.24,14.19,14.19,6015800.0,8.1407,8.1637,8.135,8.135,6015800.0
2013-05-10 09:30:00,14.21,14.23,14.1,14.18,3666700.0,8.1465,8.1579,8.0834,8.1293,3666700.0
2013-05-10 10:00:00,14.18,14.23,14.15,14.15,2792400.0,8.1293,8.1579,8.1121,8.1121,2792400.0
2013-05-10 10:30:00,14.16,14.16,14.1,14.14,2499000.0,8.1178,8.1178,8.0834,8.1064,2499000.0
2013-05-10 11:00:00,14.14,14.19,14.13,14.19,1993500.0,8.1064,8.135,8.1006,8.135,1993500.0
2013-05-10 11:30:00,14.19,14.19,14.1,14.1,2224500.0,8.135,8.135,8.0834,8.0834,2224500.0
2013-05-10 12:00:00,14.1,14.11,14.02,14.04,3891800.0,8.0834,8.0892,8.0376,8.049,3891800.0
2013-05-10 12:30:00,14.04,14.1,14.03,14.05,1765600.0,8.049,8.0834,8.0433,8.0548,1765600.0
2013-05-10 13:00:00,14.05,14.11,14.04,14.09,1509900.0,8.0548,8.0892,8.049,8.0777,1509900.0
2013-05-10 13:30:00,14.09,14.1,14.05,14.05,968800.0,8.0777,8.0834,8.0548,8.0548,968800.0
2013-05-10 14:00:00,14.05,14.07,14.03,14.04,1355600.0,8.0548,8.0662,8.0433,8.049,1355600.0
2013-05-10 14:30:00,14.04,14.09,14.04,14.08,1389700.0,8.049,8.0777,8.049,8.072,1389700.0
2013-05-10 15:00:00,14.08,14.1,14.07,14.09,1331100.0,8.072,8.0834,8.0662,8.0777,1331100.0
2013-05-10 15:30:00,14.09,14.12,14.05,14.1,3821800.0,8.0777,8.0949,8.0548,8.0834,3821800.0
2013-05-13 09:30:00,14.1,14.12,13.92,13.93,3398300.0,8.0834,8.0949,7.9802,7.986,3398300.0
2013-05-13 10:00:00,13.93,14.03,13.92,13.96,4014900.0,7.986,8.0433,7.9802,8.0032,4014900.0
2013-05-13 10:30:00,13.95,14.0,13.94,13.94,2376400.0,7.9974,8.0261,7.9917,7.9917,2376400.0
2013-05-13 11:00:00,13.95,13.96,13.92,13.93,1504200.0,7.9974,8.0032,7.9802,7.986,1504200.0
2013-05-13 11:30:00,13.93,13.98,13.92,13.97,1515500.0,7.986,8.0146,7.9802,8.0089,1515500.0
2013-05-13 12:00:00,13.97,14.0,13.96,13.96,876500.0,8.0089,8.0261,8.0032,8.0032,876500.0
2013-05-13 12:30:00,13.96,13.97,13.95,13.96,472300.0,8.0032,8.0089,7.9974,8.0032,472300.0
2013-05-13 13:00:00,13.95,13.98,13.95,13.96,647900.0,7.9974,8.0146,7.9974,8.0032,647900.0
2013-05-13 13:30:00,13.96,13.97,13.93,13.93,1225700.0,8.0032,8.0089,7.986,7.986,1225700.0
2013-05-13 14:00:00,13.93,13.96,13.92,13.96,1492300.0,7.986,8.0032,7.9802,8.0032,1492300.0
2013-05-13 14:30:00,13.96,13.98,13.95,13.98,694900.0,8.0032,8.0146,7.9974,8.0146,694900.0
2013-05-13 15:00:00,13.98,14.0,13.95,13.97,1224100.0,8.0146,8.0261,7.9974,8.0089,1224100.0
2013-05-13 15:30:00,13.96,14.01,13.96,14.0,2482700.0,8.0032,8.0318,8.0032,8.0261,2482700.0
2013-05-14 09:30:00,14.0,14.1,13.98,14.07,2544100.0,8.0261,8.0834,8.0146,8.0662,2544100.0
2013-05-14 10:00:00,14.07,14.17,14.05,14.16,3015000.0,8.0662,8.1236,8.0548,8.1178,3015000.0
2013-05-14 10:30:00,14.17,14.19,14.12,14.17,2933200.0,8.1236,8.135,8.0949,8.1236,2933200.0
2013-05-14 11:00:00,14.16,14.2,14.15,14.2,1456800.0,8.1178,8.1407,8.1121,8.1407,1456800.0
2013-05-14 11:30:00,14.19,14.23,14.19,14.23,2440600.0,8.135,8.1579,8.135,8.1579,2440600.0
2013-05-14 12:00:00,14.22,14.25,14.22,14.25,2072800.0,8.1522,8.1694,8.1522,8.1694,2072800.0
2013-05-14 12:30:00,14.25,14.25,14.21,14.23,1950200.0,8.1694,8.1694,8.1465,8.1579,1950200.0
2013-05-14 13:00:00,14.23,14.23,14.2,14.22,1113400.0,8.1579,8.1579,8.1407,8.1522,1113400.0
2013-05-14 13:30:00,14.21,14.22,14.2,14.22,1126800.0,8.1465,8.1522,8.1407,8.1522,1126800.0
2013-05-14 14:00:00,14.21,14.23,14.21,14.23,1294100.0,8.1465,8.1579,8.1465,8.1579,1294100.0
2013-05-14 14:30:00,14.23,14.25,14.22,14.24,1144400.0,8.1579,8.1694,8.1522,8.1637,1144400.0
2013-05-14 15:00:00,14.24,14.26,14.23,14.25,2527400.0,8.1637,8.1751,8.1579,8.1694,2527400.0
2013-05-14 15:30:00,14.25,14.3,14.25,14.28,5931100.0,8.1694,8.1981,8.1694,8.1866,5931100.0
2013-05-15 09:30:00,14.28,14.5,14.27,14.49,6919500.0,8.1866,8.3127,8.1809,8.307,6919500.0
2013-05-15 10:00:00,14.5,14.6,14.48,14.58,7784300.0,8.3127,8.3701,8.3013,8.3586,7784300.0
2013-05-15 10:30:00,14.58,14.65,14.57,14.65,4058000.0,8.3586,8.3987,8.3529,8.3987,4058000.0
2013-05-15 11:00:00,14.65,14.75,14.64,14.71,5261400.0,8.3987,8.4561,8.393,8.4331,5261400.0
2013-05-15 11:30:00,14.7,14.75,14.7,14.73,2368400.0,8.4274,8.4561,8.4274,8.4446,2368400.0
2013-05-15 12:00:00,14.74,14.77,14.7,14.71,3688900.0,8.4503,8.4675,8.4274,8.4331,3688900.0
2013-05-15 12:30:00,14.71,14.75,14.71,14.75,2495900.0,8.4331,8.4561,8.4331,8.4561,2495900.0
2013-05-15 13:00:00,14.75,14.75,14.66,14.68,3112300.0,8.4561,8.4561,8.4045,8.4159,3112300.0
2013-05-15 13:30:00,14.69,14.7,14.67,14.67,2257800.0,8.4217,8.4274,8.4102,8.4102,2257800.0
2013-05-15 14:00:00,14.67,14.7,14.62,14.67,2662100.0,8.4102,8.4274,8.3815,8.4102,2662100.0
2013-05-15 14:30:00,14.67,14.68,14.62,14.66,3274900.0,8.4102,8.4159,8.3815,8.4045,3274900.0
2013-05-15 15:00:00,14.65,14.7,14.64,14.69,3249400.0,8.3987,8.4274,8.393,8.4217,3249400.0
2013-05-15 15:30:00,14.7,14.72,14.65,14.66,6612700.0,8.4274,8.4389,8.3987,8.4045,6612700.0
2013-05-16 09:30:00,14.77,14.82,14.72,14.79,6341300.0,8.4675,8.4962,8.4389,8.479,6341300.0
2013-05-16 10:00:00,14.8,14.8,14.63,14.66,5584900.0,8.4847,8.4847,8.3873,8.4045,5584900.0
2013-05-16 10:30:00,14.65,14.75,14.65,14.72,2895500.0,8.3987,8.4561,8.3987,8.4389,2895500.0
2013-05-16 11:00:00,14.73,14.8,14.71,14.79,2082700.0,8.4446,8.4847,8.4331,8.479,2082700.0
2013-05-16 11:30:00,14.8,14.83,14.76,14.77,2477500.0,8.4847,8.5019,8.4618,8.4675,2477500.0
2013-05-16 12:00:00,14.77,14.78,14.75,14.76,1496000.0,8.4675,8.4733,8.4561,8.4618,1496000.0
2013-05-16 12:30:00,14.77,14.8,14.71,14.76,2176900.0,8.4675,8.4847,8.4331,8.4618,2176900.0
2013-05-16 13:00:00,14.76,14.79,14.74,14.78,1459300.0,8.4618,8.479,8.4503,8.4733,1459300.0
2013-05-16 13:30:00,14.78,14.8,14.77,14.79,1266800.0,8.4733,8.4847,8.4675,8.479,1266800.0
2013-05-16 14:00:00,14.79,14.85,14.79,14.82,2776800.0,8.479,8.5134,8.479,8.4962,2776800.0
2013-05-16 14:30:00,14.82,14.82,14.75,14.76,1640600.0,8.4962,8.4962,8.4561,8.4618,1640600.0
2013-05-16 15:00:00,14.76,14.79,14.7,14.72,2213100.0,8.4618,8.479,8.4274,8.4389,2213100.0
2013-05-16 15:30:00,14.71,14.72,14.6,14.65,5778300.0,8.4331,8.4389,8.3701,8.3987,5778300.0
2013-05-17 09:30:00,14.8,14.94,14.75,14.94,7494400.0,8.4847,8.565,8.4561,8.565,7494400.0
2013-05-17 10:00:00,14.94,15.1,14.93,15.1,9614400.0,8.565,8.6567,8.5593,8.6567,9614400.0
2013-05-17 10:30:00,15.09,15.15,15.04,15.12,7246300.0,8.651,8.6854,8.6223,8.6682,7246300.0
2013-05-17 11:00:00,15.12,15.14,15.06,15.07,4562000.0,8.6682,8.6796,8.6338,8.6395,4562000.0
2013-05-17 11:30:00,15.07,15.08,15.01,15.03,4406200.0,8.6395,8.6452,8.6051,8.6166,4406200.0
2013-05-17 12:00:00,15.03,15.04,14.98,15.03,4043800.0,8.6166,8.6223,8.5879,8.6166,4043800.0
2013-05-17 12:30:00,15.04,15.09,15.02,15.07,2644200.0,8.6223,8.651,8.6108,8.6395,2644200.0
2013-05-17 13:00:00,15.07,15.09,15.02,15.08,2219600.0,8.6395,8.651,8.6108,8.6452,2219600.0
2013-05-17 13:30:00,15.08,15.08,15.02,15.05,2105200.0,8.6452,8.6452,8.6108,8.628,2105200.0
2013-05-17 14:00:00,15.05,15.07,15.02,15.07,1825500.0,8.628,8.6395,8.6108,8.6395,1825500.0
2013-05-17 14:30:00,15.06,15.11,15.06,15.1,2690500.0,8.6338,8.6624,8.6338,8.6567,2690500.0
2013-05-17 15:00:00,15.1,15.13,15.1,15.1,2726800.0,8.6567,8.6739,8.6567,8.6567,2726800.0
2013-05-17 15:30:00,15.11,15.13,15.04,15.06,5126700.0,8.6624,8.6739,8.6223,8.6338,5126700.0
2013-05-20 09:30:00,15.02,15.23,15.0,15.17,6297600.0,8.6108,8.7312,8.5994,8.6968,6297600.0
2013-05-20 10:00:00,15.17,15.2,15.09,15.09,3134100.0,8.6968,8.714,8.651,8.651,3134100.0
2013-05-20 10:30:00,15.09,15.15,15.08,15.13,2583900.0,8.651,8.6854,8.6452,8.6739,2583900.0
2013-05-20 11:00:00,15.12,15.17,15.12,15.13,2444400.0,8.6682,8.6968,8.6682,8.6739,2444400.0
2013-05-20 11:30:00,15.13,15.16,15.12,15.15,2170200.0,8.6739,8.6911,8.6682,8.6854,2170200.0
2013-05-20 12:00:00,15.14,15.17,15.14,15.15,1544100.0,8.6796,8.6968,8.6796,8.6854,1544100.0
2013-05-20 12:30:00,15.14,15.15,15.11,15.13,1337600.0,8.6796,8.6854,8.6624,8.6739,1337600.0
2013-05-20 13:00:00,15.12,15.14,15.05,15.05,1559600.0,8.6682,8.6796,8.628,8.628,1559600.0
2013-05-20 13:30:00,15.05,15.09,15.0,15.07,2805500.0,8.628,8.651,8.5994,8.6395,2805500.0
2013-05-20 14:00:00,15.07,15.08,15.02,15.08,1852100.0,8.6395,8.6452,8.6108,8.6452,1852100.0
2013-05-20 14:30:00,15.08,15.09,15.04,15.07,1717700.0,8.6452,8.651,8.6223,8.6395,1717700.0
2013-05-20 15:00:00,15.07,15.08,15.02,15.06,2309100.0,8.6395,8.6452,8.6108,8.6338,2309100.0
2013-05-20 15:30:00,15.06,15.08,15.02,15.04,3242900.0,8.6338,8.6452,8.6108,8.6223,3242900.0
2013-05-21 09:30:00,15.07,15.22,15.04,15.19,5366000.0,8.6395,8.7255,8.6223,8.7083,5366000.0
2013-05-21 10:00:00,15.18,15.2,15.1,15.13,3875400.0,8.7026,8.714,8.6567,8.6739,3875400.0
2013-05-21 10:30:00,15.13,15.14,14.91,14.94,6561200.0,8.6739,8.6796,8.5478,8.565,6561200.0
2013-05-21 11:00:00,14.93,14.95,14.83,14.85,8220100.0,8.5593,8.5707,8.5019,8.5134,8220100.0
2013-05-21 11:30:00,14.85,14.86,14.75,14.8,8095300.0,8.5134,8.5191,8.4561,8.4847,8095300.0
2013-05-21 12:00:00,14.8,14.94,14.79,14.93,5075400.0,8.4847,8.565,8.479,8.5593,5075400.0
2013-05-21 12:30:00,14.93,14.98,14.92,14.97,4026900.0,8.5593,8.5879,8.5535,8.5822,4026900.0
2013-05-21 13:00:00,14.96,15.03,14.96,15.0,2897200.0,8.5765,8.6166,8.5765,8.5994,2897200.0
2013-05-21 13:30:00,14.99,15.04,14.97,15.0,3602300.0,8.5937,8.6223,8.5822,8.5994,3602300.0
2013-05-21 14:00:00,15.0,15.03,14.98,15.0,3280000.0,8.5994,8.6166,8.5879,8.5994,3280000.0
2013-05-21 14:30:00,15.0,15.03,14.96,15.0,2957200.0,8.5994,8.6166,8.5765,8.5994,2957200.0
2013-05-21 15:00:00,15.0,15.01,14.96,14.99,2100100.0,8.5994,8.6051,8.5765,8.5937,2100100.0
2013-05-21 15:30:00,14.98,15.01,14.95,14.95,3945100.0,8.5879,8.6051,8.5707,8.5707,3945100.0
2013-05-22 09:30:00,15.08,15.21,15.05,15.17,8566600.0,8.6452,8.7198,8.628,8.6968,8566600.0
2013-05-22 10:00:00,15.17,15.28,15.17,15.23,7440900.0,8.6968,8.7599,8.6968,8.7312,7440900.0
2013-05-22 10:30:00,15.23,15.25,15.14,15.2,6507900.0,8.7312,8.7427,8.6796,8.714,6507900.0
2013-05-22 11:00:00,15.19,15.29,15.18,15.29,3690200.0,8.7083,8.7656,8.7026,8.7656,3690200.0
2013-05-22 11:30:00,15.29,15.32,15.25,15.26,4894700.0,8.7656,8.7828,8.7427,8.7484,4894700.0
2013-05-22 12:00:00,15.26,15.29,15.22,15.25,3362600.0,8.7484,8.7656,8.7255,8.7427,3362600.0
2013-05-22 12:30:00,15.25,15.29,15.23,15.29,2506300.0,8.7427,8.7656,8.7312,8.7656,2506300.0
2013-05-22 13:00:00,15.29,15.3,15.2,15.21,2285300.0,8.7656,8.7714,8.714,8.7198,2285300.0
2013-05-22 13:30:00,15.2,15.21,15.1,15.12,3753600.0,8.714,8.7198,8.6567,8.6682,3753600.0
2013-05-22 14:00:00,15.12,15.18,15.0,15.03,5248800.0,8.6682,8.7026,8.5994,8.6166,5248800.0
2013-05-22 14:30:00,15.04,15.06,14.93,15.05,5063300.0,8.6223,8.6338,8.5593,8.628,5063300.0
2013-05-22 15:00:00,15.05,15.05,14.87,14.89,4190300.0,8.628,8.628,8.5249,8.5363,4190300.0
2013-05-22 15:30:00,14.87,14.99,14.86,14.96,6704200.0,8.5249,8.5937,8.5191,8.5765,6704200.0
2013-05-23 09:30:00,14.47,14.66,14.37,14.63,9850200.0,8.2955,8.4045,8.2382,8.3873,9850200.0
2013-05-23 10:00:00,14.63,14.87,14.59,14.87,5795500.0,8.3873,8.5249,8.3643,8.5249,5795500.0
2013-05-23 10:30:00,14.87,14.89,14.77,14.77,4441000.0,8.5249,8.5363,8.4675,8.4675,4441000.0
2013-05-23 11:00:00,14.78,14.9,14.77,14.86,3117400.0,8.4733,8.5421,8.4675,8.5191,3117400.0
2013-05-23 11:30:00,14.85,14.89,14.85,14.87,2240000.0,8.5134,8.5363,8.5134,8.5249,2240000.0
2013-05-23 12:00:00,14.87,14.94,14.86,14.91,2272700.0,8.5249,8.565,8.5191,8.5478,2272700.0
2013-05-23 12:30:00,14.91,14.91,14.81,14.85,1990600.0,8.5478,8.5478,8.4905,8.5134,1990600.0
2013-05-23 13:00:00,14.84,14.86,14.8,14.81,2128700.0,8.5077,8.5191,8.4847,8.4905,2128700.0
2013-05-23 13:30:00,14.8,14.84,14.77,14.83,2164000.0,8.4847,8.5077,8.4675,8.5019,2164000.0
2013-05-23 14:00:00,14.83,14.89,14.8,14.85,2367700.0,8.5019,8.5363,8.4847,8.5134,2367700.0
2013-05-23 14:30:00,14.85,14.89,14.8,14.86,2160500.0,8.5134,8.5363,8.4847,8.5191,2160500.0
2013-05-23 15:00:00,14.87,14.88,14.81,14.85,2762600.0,8.5249,8.5306,8.4905,8.5134,2762600.0
2013-05-23 15:30:00,14.85,14.88,14.79,14.81,5418900.0,8.5134,8.5306,8.479,8.4905,5418900.0
2013-05-24 09:30:00,14.71,14.88,14.67,14.77,4193900.0,8.4331,8.5306,8.4102,8.4675,4193900.0
2013-05-24 10:00:00,14.77,14.78,14.66,14.69,3302300.0,8.4675,8.4733,8.4045,8.4217,3302300.0
2013-05-24 10:30:00,14.69,14.75,14.68,14.73,2555900.0,8.4217,8.4561,8.4159,8.4446,2555900.0
2013-05-24 11:00:00,14.73,14.75,14.7,14.73,1809900.0,8.4446,8.4561,8.4274,8.4446,1809900.0
2013-05-24 11:30:00,14.74,14.78,14.7,14.76,1403900.0,8.4503,8.4733,8.4274,8.4618,1403900.0
2013-05-24 12:00:00,14.75,14.79,14.75,14.78,1576800.0,8.4561,8.479,8.4561,8.4733,1576800.0
2013-05-24 12:30:00,14.78,14.8,14.75,14.76,899900.0,8.4733,8.4847,8.4561,8.4618,899900.0
2013-05-24 13:00:00,14.76,14.83,14.76,14.81,886300.0,8.4618,8.5019,8.4618,8.4905,886300.0
2013-05-24 13:30:00,14.81,14.82,14.76,14.78,1351000.0,8.4905,8.4962,8.4618,8.4733,1351000.0
2013-05-24 14:00:00,14.79,14.81,14.76,14.79,1120900.0,8.479,8.4905,8.4618,8.479,1120900.0
2013-05-24 14:30:00,14.79,14.8,14.76,14.78,878700.0,8.479,8.4847,8.4618,8.4733,878700.0
2013-05-24 15:00:00,14.77,14.8,14.77,14.79,961500.0,8.4675,8.4847,8.4675,8.479,961500.0
2013-05-24 15:30:00,14.78,14.8,14.75,14.79,2272400.0,8.4733,8.4847,8.4561,8.479,2272400.0
2013-05-28 09:30:00,15.22,15.35,15.2,15.34,11488200.0,8.7255,8.8,8.714,8.7943,11488200.0
2013-05-28 10:00:00,15.34,15.35,15.24,15.3,6067100.0,8.7943,8.8,8.737,8.7714,6067100.0
2013-05-28 10:30:00,15.31,15.31,15.2,15.2,3875400.0,8.7771,8.7771,8.714,8.714,3875400.0
2013-05-28 11:00:00,15.21,15.29,15.17,15.29,3410900.0,8.7198,8.7656,8.6968,8.7656,3410900.0
2013-05-28 11:30:00,15.29,15.3,15.22,15.22,2750800.0,8.7656,8.7714,8.7255,8.7255,2750800.0
2013-05-28 12:00:00,15.23,15.3,15.21,15.28,2562100.0,8.7312,8.7714,8.7198,8.7599,2562100.0
2013-05-28 12:30:00,15.29,15.3,15.26,15.3,2130900.0,8.7656,8.7714,8.7484,8.7714,2130900.0
2013-05-28 13:00:00,15.3,15.34,15.28,15.29,3340100.0,8.7714,8.7943,8.7599,8.7656,3340100.0
2013-05-28 13:30:00,15.28,15.29,15.21,15.22,3312500.0,8.7599,8.7656,8.7198,8.7255,3312500.0
2013-05-28 14:00:00,15.22,15.24,15.12,15.16,4575800.0,8.7255,8.737,8.6682,8.6911,4575800.0
2013-05-28 14:30:00,15.16,15.22,15.1,15.21,3604500.0,8.6911,8.7255,8.6567,8.7198,3604500.0
2013-05-28 15:00:00,15.22,15.24,15.18,15.23,2723000.0,8.7255,8.737,8.7026,8.7312,2723000.0
2013-05-28 15:30:00,15.22,15.29,15.22,15.28,5185200.0,8.7255,8.7656,8.7255,8.7599,5185200.0
2013-05-29 09:30:00,15.27,15.5,15.24,15.45,9441100.0,8.7542,8.886,8.737,8.8574,9441100.0
2013-05-29 10:00:00,15.44,15.54,15.44,15.48,6543300.0,8.8516,8.909,8.8516,8.8746,6543300.0
2013-05-29 10:30:00,15.48,15.57,15.45,15.45,5713600.0,8.8746,8.9262,8.8574,8.8574,5713600.0
2013-05-29 11:00:00,15.45,15.48,15.32,15.48,5798000.0,8.8574,8.8746,8.7828,8.8746,5798000.0
2013-05-29 11:30:00,15.48,15.63,15.44,15.63,4058100.0,8.8746,8.9606,8.8516,8.9606,4058100.0
2013-05-29 12:00:00,15.63,15.64,15.5,15.53,3758000.0,8.9606,8.9663,8.886,8.9032,3758000.0
2013-05-29 12:30:00,15.53,15.6,15.52,15.59,3265000.0,8.9032,8.9434,8.8975,8.9376,3265000.0
2013-05-29 13:00:00,15.59,15.68,15.58,15.68,3425600.0,8.9376,8.9892,8.9319,8.9892,3425600.0
2013-05-29 13:30:00,15.68,15.72,15.63,15.69,3915800.0,8.9892,9.0122,8.9606,8.995,3915800.0
2013-05-29 14:00:00,15.69,15.71,15.65,15.67,2964300.0,8.995,9.0064,8.972,8.9835,2964300.0
2013-05-29 14:30:00,15.66,15.68,15.61,15.62,2915000.0,8.9778,8.9892,8.9491,8.9548,2915000.0
2013-05-29 15:00:00,15.63,15.7,15.61,15.67,4414000.0,8.9606,9.0007,8.9491,8.9835,4414000.0
2013-05-29 15:30:00,15.67,15.69,15.6,15.63,5414500.0,8.9835,8.995,8.9434,8.9606,5414500.0
2013-05-30 09:30:00,15.76,16.0,15.74,15.99,11457500.0,9.0351,9.1727,9.0236,9.1669,11457500.0
2013-05-30 10:00:00,15.98,16.02,15.83,15.89,10802100.0,9.1612,9.1841,9.0752,9.1096,10802100.0
2013-05-30 10:30:00,15.89,15.99,15.88,15.98,4677600.0,9.1096,9.1669,9.1039,9.1612,4677600.0
2013-05-30 11:00:00,15.98,15.99,15.87,15.93,3927000.0,9.1612,9.1669,9.0981,9.1325,3927000.0
2013-05-30 11:30:00,15.93,16.0,15.92,15.99,2666200.0,9.1325,9.1727,9.1268,9.1669,2666200.0
2013-05-30 12:00:00,16.0,16.01,15.96,16.0,3602100.0,9.1727,9.1784,9.1497,9.1727,3602100.0
2013-05-30 12:30:00,16.0,16.0,15.95,15.99,2728200.0,9.1727,9.1727,9.144,9.1669,2728200.0
2013-05-30 13:00:00,16.0,16.01,15.95,15.96,2507500.0,9.1727,9.1784,9.144,9.1497,2507500.0
2013-05-30 13:30:00,15.96,15.97,15.93,15.93,2498600.0,9.1497,9.1555,9.1325,9.1325,2498600.0
2013-05-30 14:00:00,15.93,15.97,15.87,15.96,3598100.0,9.1325,9.1555,9.0981,9.1497,3598100.0
2013-05-30 14:30:00,15.95,15.98,15.94,15.97,1743400.0,9.144,9.1612,9.1383,9.1555,1743400.0
2013-05-30 15:00:00,15.96,16.0,15.94,15.99,3076800.0,9.1497,9.1727,9.1383,9.1669,3076800.0
2013-05-30 15:30:00,15.99,16.0,15.89,15.91,5102100.0,9.1669,9.1727,9.1096,9.1211,5102100.0
2013-05-31 09:30:00,15.88,15.99,15.82,15.98,5166700.0,9.1039,9.1669,9.0695,9.1612,5166700.0
2013-05-31 10:00:00,15.97,15.99,15.88,15.94,4809100.0,9.1555,9.1669,9.1039,9.1383,4809100.0
2013-05-31 10:30:00,15.94,15.99,15.92,15.97,2841400.0,9.1383,9.1669,9.1268,9.1555,2841400.0
2013-05-31 11:00:00,15.97,16.04,15.96,15.98,4109000.0,9.1555,9.1956,9.1497,9.1612,4109000.0
2013-05-31 11:30:00,15.97,16.0,15.96,15.97,2146300.0,9.1555,9.1727,9.1497,9.1555,2146300.0
2013-05-31 12:00:00,15.97,15.98,15.94,15.95,2071600.0,9.1555,9.1612,9.1383,9.144,2071600.0
2013-05-31 12:30:00,15.96,16.01,15.94,15.97,2675300.0,9.1497,9.1784,9.1383,9.1555,2675300.0
2013-05-31 13:00:00,15.97,16.0,15.95,15.95,1728700.0,9.1555,9.1727,9.144,9.144,1728700.0
2013-05-31 13:30:00,15.96,15.96,15.92,15.93,1531600.0,9.1497,9.1497,9.1268,9.1325,1531600.0
2013-05-31 14:00:00,15.93,15.93,15.77,15.82,3990100.0,9.1325,9.1325,9.0408,9.0695,3990100.0
2013-05-31 14:30:00,15.82,15.84,15.77,15.79,3242200.0,9.0695,9.0809,9.0408,9.0523,3242200.0
2013-05-31 15:00:00,15.79,15.89,15.78,15.82,3085000.0,9.0523,9.1096,9.0466,9.0695,3085000.0
2013-05-31 15:30:00,15.82,15.83,15.68,15.69,7550200.0,9.0695,9.0752,8.9892,8.995,7550200.0
2013-06-03 09:30:00,15.94,16.08,15.9,15.94,11709100.0,9.1383,9.2185,9.1153,9.1383,11709100.0
2013-06-03 10:00:00,15.92,15.95,15.81,15.86,7931600.0,9.1268,9.144,9.0637,9.0924,7931600.0
2013-06-03 10:30:00,15.86,15.87,15.68,15.71,5891300.0,9.0924,9.0981,8.9892,9.0064,5891300.0
2013-06-03 11:00:00,15.71,15.77,15.51,15.56,5202700.0,9.0064,9.0408,8.8918,8.9204,5202700.0
2013-06-03 11:30:00,15.57,15.67,15.55,15.64,3029600.0,8.9262,8.9835,8.9147,8.9663,3029600.0
2013-06-03 12:00:00,15.63,15.65,15.56,15.59,2836500.0,8.9606,8.972,8.9204,8.9376,2836500.0
2013-06-03 12:30:00,15.59,15.71,15.57,15.69,1799600.0,8.9376,9.0064,8.9262,8.995,1799600.0
2013-06-03 13:00:00,15.68,15.74,15.66,15.69,2473400.0,8.9892,9.0236,8.9778,8.995,2473400.0
2013-06-03 13:30:00,15.69,15.72,15.64,15.71,1975800.0,8.995,9.0122,8.9663,9.0064,1975800.0
2013-06-03 14:00:00,15.71,15.76,15.67,15.74,1777800.0,9.0064,9.0351,8.9835,9.0236,1777800.0
2013-06-03 14:30:00,15.74,15.84,15.7,15.81,1879700.0,9.0236,9.0809,9.0007,9.0637,1879700.0
2013-06-03 15:00:00,15.81,15.86,15.79,15.84,4229300.0,9.0637,9.0924,9.0523,9.0809,4229300.0
2013-06-03 15:30:00,15.85,15.92,15.8,15.88,5198400.0,9.0867,9.1268,9.058,9.1039,5198400.0
2013-06-04 09:30:00,15.98,16.09,15.95,15.98,9529100.0,9.1612,9.2243,9.144,9.1612,9529100.0
2013-06-04 10:00:00,15.98,16.0,15.92,15.99,5033000.0,9.1612,9.1727,9.1268,9.1669,5033000.0
2013-06-04 10:30:00,15.99,16.01,15.91,15.91,3337500.0,9.1669,9.1784,9.1211,9.1211,3337500.0
2013-06-04 11:00:00,15.91,15.97,15.88,15.97,2444700.0,9.1211,9.1555,9.1039,9.1555,2444700.0
2013-06-04 11:30:00,15.97,15.99,15.93,15.96,1534200.0,9.1555,9.1669,9.1325,9.1497,1534200.0
2013-06-04 12:00:00,15.96,15.97,15.85,15.87,3528100.0,9.1497,9.1555,9.0867,9.0981,3528100.0
2013-06-04 12:30:00,15.87,15.91,15.85,15.86,2048400.0,9.0981,9.1211,9.0867,9.0924,2048400.0
2013-06-04 13:00:00,15.87,15.94,15.82,15.82,1874300.0,9.0981,9.1383,9.0695,9.0695,1874300.0
2013-06-04 13:30:00,15.83,15.85,15.73,15.77,3254500.0,9.0752,9.0867,9.0179,9.0408,3254500.0
2013-06-04 14:00:00,15.77,15.78,15.63,15.73,4100300.0,9.0408,9.0466,8.9606,9.0179,4100300.0
2013-06-04 14:30:00,15.73,15.83,15.72,15.79,2787500.0,9.0179,9.0752,9.0122,9.0523,2787500.0
2013-06-04 15:00:00,15.79,15.81,15.74,15.76,2752400.0,9.0523,9.0637,9.0236,9.0351,2752400.0
2013-06-04 15:30:00,15.76,15.84,15.75,15.79,4746800.0,9.0351,9.0809,9.0294,9.0523,4746800.0
2013-06-05 09:30:00,15.7,15.71,15.46,15.5,8921900.0,9.0007,9.0064,8.8631,8.886,8921900.0
2013-06-05 10:00:00,15.51,15.57,15.4,15.52,6875400.0,8.8918,8.9262,8.8287,8.8975,6875400.0
2013-06-05 10:30:00,15.52,15.54,15.46,15.51,3372100.0,8.8975,8.909,8.8631,8.8918,3372100.0
2013-06-05 11:00:00,15.52,15.52,15.42,15.42,4210100.0,8.8975,8.8975,8.8402,8.8402,4210100.0
2013-06-05 11:30:00,15.42,15.44,15.35,15.36,2895500.0,8.8402,8.8516,8.8,8.8058,2895500.0
2013-06-05 12:00:00,15.36,15.37,15.27,15.31,3918200.0,8.8058,8.8115,8.7542,8.7771,3918200.0
2013-06-05 12:30:00,15.32,15.32,15.22,15.28,3218800.0,8.7828,8.7828,8.7255,8.7599,3218800.0
2013-06-05 13:00:00,15.28,15.4,15.26,15.4,2893300.0,8.7599,8.8287,8.7484,8.8287,2893300.0
2013-06-05 13:30:00,15.4,15.45,15.35,15.36,2839800.0,8.8287,8.8574,8.8,8.8058,2839800.0
2013-06-05 14:00:00,15.36,15.39,15.27,15.28,2182800.0,8.8058,8.823,8.7542,8.7599,2182800.0
2013-06-05 14:30:00,15.28,15.33,15.25,15.29,3633300.0,8.7599,8.7886,8.7427,8.7656,3633300.0
2013-06-05 15:00:00,15.28,15.3,15.18,15.29,5351500.0,8.7599,8.7714,8.7026,8.7656,5351500.0
2013-06-05 15:30:00,15.28,15.35,15.25,15.25,8298100.0,8.7599,8.8,8.7427,8.7427,8298100.0
2013-06-06 09:30:00,15.25,15.42,15.2,15.39,5390400.0,8.7427,8.8402,8.714,8.823,5390400.0
2013-06-06 10:00:00,15.4,15.48,15.24,15.28,4466800.0,8.8287,8.8746,8.737,8.7599,4466800.0
2013-06-06 10:30:00,15.28,15.3,15.19,15.27,4261800.0,8.7599,8.7714,8.7083,8.7542,4261800.0
2013-06-06 11:00:00,15.28,15.3,15.25,15.29,1676300.0,8.7599,8.7714,8.7427,8.7656,1676300.0
2013-06-06 11:30:00,15.28,15.34,15.21,15.23,3896500.0,8.7599,8.7943,8.7198,8.7312,3896500.0
2013-06-06 12:00:00,15.23,15.24,15.06,15.13,4484800.0,8.7312,8.737,8.6338,8.6739,4484800.0
2013-06-06 12:30:00,15.14,15.19,15.1,15.12,3772800.0,8.6796,8.7083,8.6567,8.6682,3772800.0
2013-06-06 13:00:00,15.13,15.21,15.12,15.15,2498200.0,8.6739,8.7198,8.6682,8.6854,2498200.0
2013-06-06 13:30:00,15.15,15.25,15.15,15.25,2465600.0,8.6854,8.7427,8.6854,8.7427,2465600.0
2013-06-06 14:00:00,15.24,15.29,15.21,15.29,2751400.0,8.737,8.7656,8.7198,8.7656,2751400.0
2013-06-06 14:30:00,15.29,15.32,15.24,15.28,5386300.0,8.7656,8.7828,8.737,8.7599,5386300.0
2013-06-06 15:00:00,15.28,15.43,15.28,15.41,3088600.0,8.7599,8.8459,8.7599,8.8344,3088600.0
2013-06-06 15:30:00,15.42,15.45,15.38,15.44,5285100.0,8.8402,8.8574,8.8172,8.8516,5285100.0
2013-06-07 09:30:00,15.58,15.64,15.46,15.57,4992300.0,8.9319,8.9663,8.8631,8.9262,4992300.0
2013-06-07 10:00:00,15.57,15.66,15.55,15.57,4424200.0,8.9262,8.9778,8.9147,8.9262,4424200.0
2013-06-07 10:30:00,15.57,15.64,15.56,15.59,2980400.0,8.9262,8.9663,8.9204,8.9376,2980400.0
2013-06-07 11:00:00,15.59,15.64,15.59,15.63,1734100.0,8.9376,8.9663,8.9376,8.9606,1734100.0
2013-06-07 11:30:00,15.64,15.65,15.61,15.63,1658500.0,8.9663,8.972,8.9491,8.9606,1658500.0
2013-06-07 12:00:00,15.63,15.65,15.62,15.62,1612400.0,8.9606,8.972,8.9548,8.9548,1612400.0
2013-06-07 12:30:00,15.63,15.65,15.58,15.64,1792300.0,8.9606,8.972,8.9319,8.9663,1792300.0
2013-06-07 13:00:00,15.64,15.68,15.63,15.64,1590600.0,8.9663,8.9892,8.9606,8.9663,1590600.0
2013-06-07 13:30:00,15.64,15.67,15.62,15.65,1618600.0,8.9663,8.9835,8.9548,8.972,1618600.0
2013-06-07 14:00:00,15.65,15.69,15.61,15.65,2358600.0,8.972,8.995,8.9491,8.972,2358600.0
2013-06-07 14:30:00,15.65,15.74,15.63,15.7,2123600.0,8.972,9.0236,8.9606,9.0007,2123600.0
2013-06-07 15:00:00,15.7,15.75,15.68,15.74,2197600.0,9.0007,9.0294,8.9892,9.0236,2197600.0
2013-06-07 15:30:00,15.74,15.76,15.72,15.73,5639300.0,9.0236,9.0351,9.0122,9.0179,5639300.0
2013-06-10 09:30:00,15.86,15.9,15.72,15.76,4679000.0,9.0924,9.1153,9.0122,9.0351,4679000.0
2013-06-10 10:00:00,15.77,15.78,15.6,15.74,4101600.0,9.0408,9.0466,8.9434,9.0236,4101600.0
2013-06-10 10:30:00,15.74,15.82,15.74,15.77,2213000.0,9.0236,9.0695,9.0236,9.0408,2213000.0
2013-06-10 11:00:00,15.78,15.82,15.75,15.75,1782300.0,9.0466,9.0695,9.0294,9.0294,1782300.0
2013-06-10 11:30:00,15.75,15.77,15.71,15.73,1405300.0,9.0294,9.0408,9.0064,9.0179,1405300.0
2013-06-10 12:00:00,15.72,15.77,15.72,15.76,1317500.0,9.0122,9.0408,9.0122,9.0351,1317500.0
2013-06-10 12:30:00,15.77,15.78,15.69,15.7,1602800.0,9.0408,9.0466,8.995,9.0007,1602800.0
2013-06-10 13:00:00,15.7,15.72,15.67,15.7,1062700.0,9.0007,9.0122,8.9835,9.0007,1062700.0
2013-06-10 13:30:00,15.7,15.72,15.66,15.71,1053500.0,9.0007,9.0122,8.9778,9.0064,1053500.0
2013-06-10 14:00:00,15.71,15.74,15.68,15.72,1562100.0,9.0064,9.0236,8.9892,9.0122,1562100.0
2013-06-10 14:30:00,15.71,15.75,15.71,15.75,1579700.0,9.0064,9.0294,9.0064,9.0294,1579700.0
2013-06-10 15:00:00,15.75,15.77,15.7,15.72,1753700.0,9.0294,9.0408,9.0007,9.0122,1753700.0
2013-06-10 15:30:00,15.73,15.75,15.69,15.71,2285500.0,9.0179,9.0294,8.995,9.0064,2285500.0
2013-06-11 09:30:00,15.52,15.57,15.4,15.52,5179500.0,8.8975,8.9262,8.8287,8.8975,5179500.0
2013-06-11 10:00:00,15.51,15.56,15.43,15.53,2979400.0,8.8918,8.9204,8.8459,8.9032,2979400.0
2013-06-11 10:30:00,15.53,15.64,15.53,15.6,2482900.0,8.9032,8.9663,8.9032,8.9434,2482900.0
2013-06-11 11:00:00,15.6,15.65,15.53,15.65,2556900.0,8.9434,8.972,8.9032,8.972,2556900.0
2013-06-11 11:30:00,15.65,15.68,15.63,15.64,1393300.0,8.972,8.9892,8.9606,8.9663,1393300.0
2013-06-11 12:00:00,15.64,15.67,15.61,15.63,809900.0,8.9663,8.9835,8.9491,8.9606,809900.0
2013-06-11 12:30:00,15.64,15.66,15.6,15.6,1288700.0,8.9663,8.9778,8.9434,8.9434,1288700.0
2013-06-11 13:00:00,15.6,15.64,15.55,15.57,1369100.0,8.9434,8.9663,8.9147,8.9262,1369100.0
2013-06-11 13:30:00,15.56,15.58,15.49,15.49,1426300.0,8.9204,8.9319,8.8803,8.8803,1426300.0
2013-06-11 14:00:00,15.49,15.56,15.48,15.55,1528500.0,8.8803,8.9204,8.8746,8.9147,1528500.0
2013-06-11 14:30:00,15.56,15.56,15.48,15.55,2486000.0,8.9204,8.9204,8.8746,8.9147,2486000.0
2013-06-11 15:00:00,15.55,15.61,15.54,15.57,2410200.0,8.9147,8.9491,8.909,8.9262,2410200.0
2013-06-11 15:30:00,15.56,15.57,15.48,15.5,3808000.0,8.9204,8.9262,8.8746,8.886,3808000.0
2013-06-12 09:30:00,15.63,15.71,15.6,15.67,3948000.0,8.9606,9.0064,8.9434,8.9835,3948000.0
2013-06-12 10:00:00,15.66,15.67,15.55,15.64,2858800.0,8.9778,8.9835,8.9147,8.9663,2858800.0
2013-06-12 10:30:00,15.64,15.66,15.53,15.54,3011000.0,8.9663,8.9778,8.9032,8.909,3011000.0
2013-06-12 11:00:00,15.55,15.61,15.51,15.6,2454500.0,8.9147,8.9491,8.8918,8.9434,2454500.0
2013-06-12 11:30:00,15.6,15.65,15.47,15.49,2845600.0,8.9434,8.972,8.8688,8.8803,2845600.0
2013-06-12 12:00:00,15.5,15.54,15.45,15.49,1280100.0,8.886,8.909,8.8574,8.8803,1280100.0
2013-06-12 12:30:00,15.48,15.53,15.45,15.52,1279200.0,8.8746,8.9032,8.8574,8.8975,1279200.0
2013-06-12 13:00:00,15.53,15.56,15.5,15.52,1419300.0,8.9032,8.9204,8.886,8.8975,1419300.0
2013-06-12 13:30:00,15.53,15.54,15.46,15.48,1628800.0,8.9032,8.909,8.8631,8.8746,1628800.0
2013-06-12 14:00:00,15.49,15.49,15.41,15.43,2119100.0,8.8803,8.8803,8.8344,8.8459,2119100.0
2013-06-12 14:30:00,15.43,15.44,15.4,15.43,1372900.0,8.8459,8.8516,8.8287,8.8459,1372900.0
2013-06-12 15:00:00,15.42,15.44,15.31,15.37,3243500.0,8.8402,8.8516,8.7771,8.8115,3243500.0
2013-06-12 15:30:00,15.37,15.41,15.33,15.37,3989000.0,8.8115,8.8344,8.7886,8.8115,3989000.0
2013-06-13 09:30:00,15.31,15.34,15.21,15.28,5545000.0,8.7771,8.7943,8.7198,8.7599,5545000.0
2013-06-13 10:00:00,15.29,15.32,15.18,15.22,3661100.0,8.7656,8.7828,8.7026,8.7255,3661100.0
2013-06-13 10:30:00,15.23,15.31,15.22,15.26,2587500.0,8.7312,8.7771,8.7255,8.7484,2587500.0
2013-06-13 11:00:00,15.26,15.39,15.25,15.39,2834500.0,8.7484,8.823,8.7427,8.823,2834500.0
2013-06-13 11:30:00,15.38,15.39,15.3,15.33,1643800.0,8.8172,8.823,8.7714,8.7886,1643800.0
2013-06-13 12:00:00,15.32,15.38,15.32,15.35,972200.0,8.7828,8.8172,8.7828,8.8,972200.0
2013-06-13 12:30:00,15.35,15.44,15.34,15.43,1977500.0,8.8,8.8516,8.7943,8.8459,1977500.0
2013-06-13 13:00:00,15.43,15.44,15.39,15.41,1278000.0,8.8459,8.8516,8.823,8.8344,1278000.0
2013-06-13 13:30:00,15.4,15.42,15.38,15.42,1316000.0,8.8287,8.8402,8.8172,8.8402,1316000.0
2013-06-13 14:00:00,15.42,15.47,15.4,15.4,2592700.0,8.8402,8.8688,8.8287,8.8287,2592700.0
2013-06-13 14:30:00,15.4,15.48,15.4,15.48,2071700.0,8.8287,8.8746,8.8287,8.8746,2071700.0
2013-06-13 15:00:00,15.48,15.55,15.47,15.53,2230400.0,8.8746,8.9147,8.8688,8.9032,2230400.0
2013-06-13 15:30:00,15.53,15.6,15.5,15.58,3934300.0,8.9032,8.9434,8.886,8.9319,3934300.0
2013-06-14 09:30:00,15.54,15.57,15.47,15.53,3326000.0,8.909,8.9262,8.8688,8.9032,3326000.0
2013-06-14 10:00:00,15.53,15.55,15.48,15.49,2339900.0,8.9032,8.9147,8.8746,8.8803,2339900.0
2013-06-14 10:30:00,15.49,15.52,15.43,15.45,2217500.0,8.8803,8.8975,8.8459,8.8574,2217500.0
2013-06-14 11:00:00,15.44,15.47,15.4,15.41,2083500.0,8.8516,8.8688,8.8287,8.8344,2083500.0
2013-06-14 11:30:00,15.42,15.47,15.39,15.46,1506000.0,8.8402,8.8688,8.823,8.8631,1506000.0
2013-06-14 12:00:00,15.46,15.49,15.42,15.49,1113100.0,8.8631,8.8803,8.8402,8.8803,1113100.0
2013-06-14 12:30:00,15.48,15.51,15.45,15.46,1036600.0,8.8746,8.8918,8.8574,8.8631,1036600.0
2013-06-14 13:00:00,15.45,15.46,15.35,15.38,1615400.0,8.8574,8.8631,8.8,8.8172,1615400.0
2013-06-14 13:30:00,15.38,15.42,15.35,15.41,1399200.0,8.8172,8.8402,8.8,8.8344,1399200.0
2013-06-14 14:00:00,15.41,15.46,15.38,15.45,1753400.0,8.8344,8.8631,8.8172,8.8574,1753400.0
2013-06-14 14:30:00,15.44,15.47,15.38,15.4,1703800.0,8.8516,8.8688,8.8172,8.8287,1703800.0
2013-06-14 15:00:00,15.4,15.46,15.39,15.42,1684000.0,8.8287,8.8631,8.823,8.8402,1684000.0
2013-06-14 15:30:00,15.42,15.44,15.36,15.36,3594200.0,8.8402,8.8516,8.8058,8.8058,3594200.0
2013-06-17 09:30:00,15.53,15.7,15.5,15.63,5023400.0,8.9032,9.0007,8.886,8.9606,5023400.0
2013-06-17 10:00:00,15.64,15.7,15.63,15.7,2996900.0,8.9663,9.0007,8.9606,9.0007,2996900.0
2013-06-17 10:30:00,15.69,15.71,15.65,15.7,2167600.0,8.995,9.0064,8.972,9.0007,2167600.0
2013-06-17 11:00:00,15.71,15.72,15.69,15.72,1636800.0,9.0064,9.0122,8.995,9.0122,1636800.0
2013-06-17 11:30:00,15.72,15.72,15.63,15.65,1682200.0,9.0122,9.0122,8.9606,8.972,1682200.0
2013-06-17 12:00:00,15.65,15.67,15.62,15.67,997000.0,8.972,8.9835,8.9548,8.9835,997000.0
2013-06-17 12:30:00,15.67,15.71,15.61,15.62,1814500.0,8.9835,9.0064,8.9491,8.9548,1814500.0
2013-06-17 13:00:00,15.62,15.66,15.6,15.65,1057400.0,8.9548,8.9778,8.9434,8.972,1057400.0
2013-06-17 13:30:00,15.65,15.68,15.64,15.66,1003900.0,8.972,8.9892,8.9663,8.9778,1003900.0
2013-06-17 14:00:00,15.65,15.66,15.52,15.53,1919000.0,8.972,8.9778,8.8975,8.9032,1919000.0
2013-06-17 14:30:00,15.53,15.58,15.45,15.46,2348600.0,8.9032,8.9319,8.8574,8.8631,2348600.0
2013-06-17 15:00:00,15.47,15.51,15.44,15.5,2053100.0,8.8688,8.8918,8.8516,8.886,2053100.0
2013-06-17 15:30:00,15.5,15.57,15.49,15.55,3959300.0,8.886,8.9262,8.8803,8.9147,3959300.0
2013-06-18 09:30:00,15.54,15.63,15.44,15.47,3100400.0,8.909,8.9606,8.8516,8.8688,3100400.0
2013-06-18 10:00:00,15.48,15.59,15.46,15.59,2572000.0,8.8746,8.9376,8.8631,8.9376,2572000.0
2013-06-18 10:30:00,15.59,15.65,15.58,15.63,2107200.0,8.9376,8.972,8.9319,8.9606,2107200.0
2013-06-18 11:00:00,15.64,15.66,15.61,15.64,1491300.0,8.9663,8.9778,8.9491,8.9663,1491300.0
2013-06-18 11:30:00,15.64,15.67,15.59,15.6,1844500.0,8.9663,8.9835,8.9376,8.9434,1844500.0
2013-06-18 12:00:00,15.6,15.61,15.55,15.58,1434400.0,8.9434,8.9491,8.9147,8.9319,1434400.0
2013-06-18 12:30:00,15.59,15.67,15.58,15.66,1129200.0,8.9376,8.9835,8.9319,8.9778,1129200.0
2013-06-18 13:00:00,15.66,15.67,15.62,15.64,1045500.0,8.9778,8.9835,8.9548,8.9663,1045500.0
2013-06-18 13:30:00,15.63,15.65,15.61,15.65,863700.0,8.9606,8.972,8.9491,8.972,863700.0
2013-06-18 14:00:00,15.65,15.7,15.63,15.7,1725500.0,8.972,9.0007,8.9606,9.0007,1725500.0
2013-06-18 14:30:00,15.7,15.71,15.66,15.69,1682000.0,9.0007,9.0064,8.9778,8.995,1682000.0
2013-06-18 15:00:00,15.68,15.7,15.66,15.7,1396600.0,8.9892,9.0007,8.9778,9.0007,1396600.0
2013-06-18 15:30:00,15.7,15.7,15.63,15.67,3602800.0,9.0007,9.0007,8.9606,8.9835,3602800.0
2013-06-19 09:30:00,15.6,15.62,15.46,15.49,3731300.0,8.9434,8.9548,8.8631,8.8803,3731300.0
2013-06-19 10:00:00,15.49,15.61,15.48,15.59,2913700.0,8.8803,8.9491,8.8746,8.9376,2913700.0
2013-06-19 10:30:00,15.59,15.61,15.57,15.58,1849800.0,8.9376,8.9491,8.9262,8.9319,1849800.0
2013-06-19 11:00:00,15.58,15.58,15.51,15.54,1209100.0,8.9319,8.9319,8.8918,8.909,1209100.0
2013-06-19 11:30:00,15.53,15.55,15.51,15.53,1253400.0,8.9032,8.9147,8.8918,8.9032,1253400.0
2013-06-19 12:00:00,15.53,15.54,15.49,15.53,1119300.0,8.9032,8.909,8.8803,8.9032,1119300.0
2013-06-19 12:30:00,15.53,15.55,15.51,15.55,597700.0,8.9032,8.9147,8.8918,8.9147,597700.0
2013-06-19 13:00:00,15.55,15.57,15.53,15.54,814200.0,8.9147,8.9262,8.9032,8.909,814200.0
2013-06-19 13:30:00,15.54,15.55,15.51,15.52,880200.0,8.909,8.9147,8.8918,8.8975,880200.0
2013-06-19 14:00:00,15.53,15.55,15.42,15.45,4777600.0,8.9032,8.9147,8.8402,8.8574,4777600.0
2013-06-19 14:30:00,15.45,15.53,15.37,15.4,4956500.0,8.8574,8.9032,8.8115,8.8287,4956500.0
2013-06-19 15:00:00,15.4,15.46,15.35,15.45,3495000.0,8.8287,8.8631,8.8,8.8574,3495000.0
2013-06-19 15:30:00,15.44,15.46,15.31,15.31,6569200.0,8.8516,8.8631,8.7771,8.7771,6569200.0
2013-06-20 09:30:00,15.2,15.28,15.1,15.17,6386700.0,8.714,8.7599,8.6567,8.6968,6386700.0
2013-06-20 10:00:00,15.18,15.26,15.1,15.11,3914700.0,8.7026,8.7484,8.6567,8.6624,3914700.0
2013-06-20 10:30:00,15.11,15.12,15.01,15.04,4662000.0,8.6624,8.6682,8.6051,8.6223,4662000.0
2013-06-20 11:00:00,15.04,15.05,14.87,14.91,7748900.0,8.6223,8.628,8.5249,8.5478,7748900.0
2013-06-20 11:30:00,14.92,14.98,14.9,14.96,2943600.0,8.5535,8.5879,8.5421,8.5765,2943600.0
2013-06-20 12:00:00,14.96,15.06,14.95,15.02,2379400.0,8.5765,8.6338,8.5707,8.6108,2379400.0
2013-06-20 12:30:00,15.02,15.05,14.99,15.0,2341400.0,8.6108,8.628,8.5937,8.5994,2341400.0
2013-06-20 13:00:00,14.99,15.02,14.93,14.99,1862100.0,8.5937,8.6108,8.5593,8.5937,1862100.0
2013-06-20 13:30:00,14.99,15.0,14.95,15.0,1887400.0,8.5937,8.5994,8.5707,8.5994,1887400.0
2013-06-20 14:00:00,14.99,15.0,14.82,14.82,3127400.0,8.5937,8.5994,8.4962,8.4962,3127400.0
2013-06-20 14:30:00,14.82,14.94,14.82,14.84,3152800.0,8.4962,8.565,8.4962,8.5077,3152800.0
2013-06-20 15:00:00,14.84,14.91,14.8,14.82,3628700.0,8.5077,8.5478,8.4847,8.4962,3628700.0
2013-06-20 15:30:00,14.81,14.88,14.75,14.83,9818200.0,8.4905,8.5306,8.4561,8.5019,9818200.0
2013-06-21 09:30:00,15.02,15.06,14.9,14.91,8731600.0,8.6108,8.6338,8.5421,8.5478,8731600.0
2013-06-21 10:00:00,14.9,14.95,14.82,14.86,2765600.0,8.5421,8.5707,8.4962,8.5191,2765600.0
2013-06-21 10:30:00,14.87,14.89,14.76,14.85,3038200.0,8.5249,8.5363,8.4618,8.5134,3038200.0
2013-06-21 11:00:00,14.85,14.86,14.66,14.68,3008700.0,8.5134,8.5191,8.4045,8.4159,3008700.0
2013-06-21 11:30:00,14.67,14.73,14.59,14.73,2853300.0,8.4102,8.4446,8.3643,8.4446,2853300.0
2013-06-21 12:00:00,14.73,14.85,14.73,14.8,2076500.0,8.4446,8.5134,8.4446,8.4847,2076500.0
2013-06-21 12:30:00,14.8,14.94,14.76,14.94,2273800.0,8.4847,8.565,8.4618,8.565,2273800.0
2013-06-21 13:00:00,14.93,14.96,14.87,14.9,2185300.0,8.5593,8.5765,8.5249,8.5421,2185300.0
2013-06-21 13:30:00,14.91,14.94,14.81,14.84,2049400.0,8.5478,8.565,8.4905,8.5077,2049400.0
2013-06-21 14:00:00,14.85,14.92,14.81,14.92,2282300.0,8.5134,8.5535,8.4905,8.5535,2282300.0
2013-06-21 14:30:00,14.92,14.98,14.89,14.98,2377800.0,8.5535,8.5879,8.5363,8.5879,2377800.0
2013-06-21 15:00:00,14.98,15.05,14.98,15.03,2870600.0,8.5879,8.628,8.5879,8.6166,2870600.0
2013-06-21 15:30:00,15.03,15.04,14.94,14.99,7307800.0,8.6166,8.6223,8.565,8.5937,7307800.0
2013-06-24 09:30:00,14.67,14.69,14.37,14.6,7906300.0,8.4102,8.4217,8.2382,8.3701,7906300.0
2013-06-24 10:00:00,14.6,14.6,14.41,14.52,4900000.0,8.3701,8.3701,8.2611,8.3242,4900000.0
2013-06-24 10:30:00,14.51,14.54,14.46,14.51,3738000.0,8.3185,8.3357,8.2898,8.3185,3738000.0
2013-06-24 11:00:00,14.51,14.56,14.39,14.41,3533800.0,8.3185,8.3471,8.2497,8.2611,3533800.0
2013-06-24 11:30:00,14.4,14.44,14.36,14.42,3488600.0,8.2554,8.2783,8.2325,8.2669,3488600.0
2013-06-24 12:00:00,14.42,14.45,14.3,14.39,3477700.0,8.2669,8.2841,8.1981,8.2497,3477700.0
2013-06-24 12:30:00,14.39,14.45,14.36,14.45,3771200.0,8.2497,8.2841,8.2325,8.2841,3771200.0
2013-06-24 13:00:00,14.45,14.59,14.42,14.54,2919800.0,8.2841,8.3643,8.2669,8.3357,2919800.0
2013-06-24 13:30:00,14.54,14.59,14.52,14.58,2469900.0,8.3357,8.3643,8.3242,8.3586,2469900.0
2013-06-24 14:00:00,14.57,14.78,14.54,14.78,5540900.0,8.3529,8.4733,8.3357,8.4733,5540900.0
2013-06-24 14:30:00,14.78,14.83,14.7,14.71,3805900.0,8.4733,8.5019,8.4274,8.4331,3805900.0
2013-06-24 15:00:00,14.71,14.77,14.68,14.69,4089900.0,8.4331,8.4675,8.4159,8.4217,4089900.0
2013-06-24 15:30:00,14.69,14.75,14.67,14.68,6200000.0,8.4217,8.4561,8.4102,8.4159,6200000.0
2013-06-25 09:30:00,14.85,14.98,14.84,14.95,5123000.0,8.5134,8.5879,8.5077,8.5707,5123000.0
2013-06-25 10:00:00,14.95,15.0,14.88,14.88,4742900.0,8.5707,8.5994,8.5306,8.5306,4742900.0
2013-06-25 10:30:00,14.89,14.94,14.85,14.94,2776400.0,8.5363,8.565,8.5134,8.565,2776400.0
2013-06-25 11:00:00,14.94,14.95,14.86,14.89,2140600.0,8.565,8.5707,8.5191,8.5363,2140600.0
2013-06-25 11:30:00,14.88,14.95,14.88,14.93,1604400.0,8.5306,8.5707,8.5306,8.5593,1604400.0
2013-06-25 12:00:00,14.93,14.93,14.89,14.9,1026900.0,8.5593,8.5593,8.5363,8.5421,1026900.0
2013-06-25 12:30:00,14.9,14.94,14.89,14.92,968600.0,8.5421,8.565,8.5363,8.5535,968600.0
2013-06-25 13:00:00,14.91,14.93,14.86,14.89,1885300.0,8.5478,8.5593,8.5191,8.5363,1885300.0
2013-06-25 13:30:00,14.89,14.97,14.88,14.93,1872200.0,8.5363,8.5822,8.5306,8.5593,1872200.0
2013-06-25 14:00:00,14.93,14.95,14.91,14.93,1377000.0,8.5593,8.5707,8.5478,8.5593,1377000.0
2013-06-25 14:30:00,14.93,14.96,14.91,14.92,1695300.0,8.5593,8.5765,8.5478,8.5535,1695300.0
2013-06-25 15:00:00,14.93,14.99,14.92,14.98,2047400.0,8.5593,8.5937,8.5535,8.5879,2047400.0
2013-06-25 15:30:00,14.97,15.0,14.94,14.97,4402400.0,8.5822,8.5994,8.565,8.5822,4402400.0
2013-06-26 09:30:00,15.16,15.25,15.1,15.18,3773600.0,8.6911,8.7427,8.6567,8.7026,3773600.0
2013-06-26 10:00:00,15.19,15.21,15.1,15.15,2878200.0,8.7083,8.7198,8.6567,8.6854,2878200.0
2013-06-26 10:30:00,15.16,15.2,15.13,15.18,2803500.0,8.6911,8.714,8.6739,8.7026,2803500.0
2013-06-26 11:00:00,15.18,15.21,15.14,15.21,3824900.0,8.7026,8.7198,8.6796,8.7198,3824900.0
2013-06-26 11:30:00,15.21,15.24,15.18,15.2,3706200.0,8.7198,8.737,8.7026,8.714,3706200.0
2013-06-26 12:00:00,15.19,15.25,15.18,15.23,2556900.0,8.7083,8.7427,8.7026,8.7312,2556900.0
2013-06-26 12:30:00,15.23,15.24,15.22,15.24,1050300.0,8.7312,8.737,8.7255,8.737,1050300.0
2013-06-26 13:00:00,15.23,15.28,15.22,15.28,1933500.0,8.7312,8.7599,8.7255,8.7599,1933500.0
2013-06-26 13:30:00,15.28,15.29,15.23,15.25,2669100.0,8.7599,8.7656,8.7312,8.7427,2669100.0
2013-06-26 14:00:00,15.25,15.26,15.2,15.22,2509000.0,8.7427,8.7484,8.714,8.7255,2509000.0
2013-06-26 14:30:00,15.22,15.29,15.21,15.27,2096400.0,8.7255,8.7656,8.7198,8.7542,2096400.0
2013-06-26 15:00:00,15.27,15.31,15.26,15.3,2668800.0,8.7542,8.7771,8.7484,8.7714,2668800.0
2013-06-26 15:30:00,15.31,15.31,15.23,15.29,5169900.0,8.7771,8.7771,8.7312,8.7656,5169900.0
2013-06-27 09:30:00,15.43,15.47,15.39,15.45,3658500.0,8.8459,8.8688,8.823,8.8574,3658500.0
2013-06-27 10:00:00,15.45,15.53,15.44,15.52,3671200.0,8.8574,8.9032,8.8516,8.8975,3671200.0
2013-06-27 10:30:00,15.53,15.55,15.51,15.55,2261800.0,8.9032,8.9147,8.8918,8.9147,2261800.0
2013-06-27 11:00:00,15.54,15.58,15.51,15.54,2420800.0,8.909,8.9319,8.8918,8.909,2420800.0
2013-06-27 11:30:00,15.54,15.58,15.53,15.58,1604000.0,8.909,8.9319,8.9032,8.9319,1604000.0
2013-06-27 12:00:00,15.58,15.58,15.53,15.55,1356600.0,8.9319,8.9319,8.9032,8.9147,1356600.0
2013-06-27 12:30:00,15.55,15.58,15.53,15.56,2468900.0,8.9147,8.9319,8.9032,8.9204,2468900.0
2013-06-27 13:00:00,15.57,15.66,15.56,15.66,2453200.0,8.9262,8.9778,8.9204,8.9778,2453200.0
2013-06-27 13:30:00,15.66,15.7,15.65,15.68,2311300.0,8.9778,9.0007,8.972,8.9892,2311300.0
2013-06-27 14:00:00,15.68,15.69,15.63,15.69,2081000.0,8.9892,8.995,8.9606,8.995,2081000.0
2013-06-27 14:30:00,15.69,15.7,15.64,15.66,1737100.0,8.995,9.0007,8.9663,8.9778,1737100.0
2013-06-27 15:00:00,15.66,15.69,15.64,15.68,1881200.0,8.9778,8.995,8.9663,8.9892,1881200.0
2013-06-27 15:30:00,15.68,15.68,15.62,15.66,5427100.0,8.9892,8.9892,8.9548,8.9778,5427100.0
2013-06-28 09:30:00,15.56,15.62,15.46,15.48,4574000.0,8.9204,8.9548,8.8631,8.8746,4574000.0
2013-06-28 10:00:00,15.48,15.57,15.48,15.56,2236800.0,8.8746,8.9262,8.8746,8.9204,2236800.0
2013-06-28 10:30:00,15.55,15.62,15.54,15.62,1361200.0,8.9147,8.9548,8.909,8.9548,1361200.0
2013-06-28 11:00:00,15.62,15.65,15.58,15.58,1590000.0,8.9548,8.972,8.9319,8.9319,1590000.0
2013-06-28 11:30:00,15.58,15.65,15.57,15.61,1520700.0,8.9319,8.972,8.9262,8.9491,1520700.0
2013-06-28 12:00:00,15.6,15.62,15.54,15.54,1341900.0,8.9434,8.9548,8.909,8.909,1341900.0
2013-06-28 12:30:00,15.54,15.61,15.54,15.59,1925100.0,8.909,8.9491,8.909,8.9376,1925100.0
2013-06-28 13:00:00,15.59,15.63,15.58,15.59,1240900.0,8.9376,8.9606,8.9319,8.9376,1240900.0
2013-06-28 13:30:00,15.59,15.63,15.59,15.6,1482100.0,8.9376,8.9606,8.9376,8.9434,1482100.0
2013-06-28 14:00:00,15.59,15.6,15.56,15.56,1351400.0,8.9376,8.9434,8.9204,8.9204,1351400.0
2013-06-28 14:30:00,15.56,15.59,15.53,15.56,2443200.0,8.9204,8.9376,8.9032,8.9204,2443200.0
2013-06-28 15:00:00,15.56,15.56,15.5,15.51,2680600.0,8.9204,8.9204,8.886,8.8918,2680600.0
2013-06-28 15:30:00,15.51,15.54,15.45,15.45,8936400.0,8.8918,8.909,8.8574,8.8574,8936400.0
2013-07-01 09:30:00,15.61,15.7,15.56,15.66,3727200.0,8.9491,9.0007,8.9204,8.9778,3727200.0
2013-07-01 10:00:00,15.67,15.79,15.64,15.72,4016000.0,8.9835,9.0523,8.9663,9.0122,4016000.0
2013-07-01 10:30:00,15.72,15.75,15.68,15.72,1491700.0,9.0122,9.0294,8.9892,9.0122,1491700.0
2013-07-01 11:00:00,15.72,15.75,15.69,15.71,1298900.0,9.0122,9.0294,8.995,9.0064,1298900.0
2013-07-01 11:30:00,15.7,15.73,15.67,15.71,1324000.0,9.0007,9.0179,8.9835,9.0064,1324000.0
2013-07-01 12:00:00,15.71,15.75,15.69,15.72,1777500.0,9.0064,9.0294,8.995,9.0122,1777500.0
2013-07-01 12:30:00,15.72,15.73,15.7,15.71,943700.0,9.0122,9.0179,9.0007,9.0064,943700.0
2013-07-01 13:00:00,15.71,15.75,15.7,15.72,1495400.0,9.0064,9.0294,9.0007,9.0122,1495400.0
2013-07-01 13:30:00,15.72,15.75,15.71,15.73,1729000.0,9.0122,9.0294,9.0064,9.0179,1729000.0
2013-07-01 14:00:00,15.74,15.75,15.71,15.72,2322400.0,9.0236,9.0294,9.0064,9.0122,2322400.0
2013-07-01 14:30:00,15.72,15.77,15.71,15.77,1804100.0,9.0122,9.0408,9.0064,9.0408,1804100.0
2013-07-01 15:00:00,15.77,15.79,15.75,15.75,2211900.0,9.0408,9.0523,9.0294,9.0294,2211900.0
2013-07-01 15:30:00,15.76,15.76,15.69,15.74,4509700.0,9.0351,9.0351,8.995,9.0236,4509700.0
2013-07-02 09:30:00,15.77,16.05,15.69,15.96,10753000.0,9.0408,9.2013,8.995,9.1497,10753000.0
2013-07-02 10:00:00,15.96,16.08,15.93,16.03,6113200.0,9.1497,9.2185,9.1325,9.1899,6113200.0
2013-07-02 10:30:00,16.03,16.08,15.97,15.99,3149500.0,9.1899,9.2185,9.1555,9.1669,3149500.0
2013-07-02 11:00:00,16.0,16.0,15.87,15.97,4879400.0,9.1727,9.1727,9.0981,9.1555,4879400.0
2013-07-02 11:30:00,15.97,16.05,15.96,16.01,2942900.0,9.1555,9.2013,9.1497,9.1784,2942900.0
2013-07-02 12:00:00,16.02,16.05,15.99,16.04,2727100.0,9.1841,9.2013,9.1669,9.1956,2727100.0
2013-07-02 12:30:00,16.04,16.1,16.03,16.08,4364000.0,9.1956,9.23,9.1899,9.2185,4364000.0
2013-07-02 13:00:00,16.08,16.2,16.06,16.2,5768400.0,9.2185,9.2873,9.2071,9.2873,5768400.0
2013-07-02 13:30:00,16.19,16.2,16.05,16.19,5013900.0,9.2816,9.2873,9.2013,9.2816,5013900.0
2013-07-02 14:00:00,16.19,16.21,16.11,16.16,6063500.0,9.2816,9.2931,9.2357,9.2644,6063500.0
2013-07-02 14:30:00,16.16,16.2,16.09,16.17,4094000.0,9.2644,9.2873,9.2243,9.2701,4094000.0
2013-07-02 15:00:00,16.17,16.21,16.14,16.17,4721200.0,9.2701,9.2931,9.2529,9.2701,4721200.0
2013-07-02 15:30:00,16.16,16.2,16.14,16.18,7020900.0,9.2644,9.2873,9.2529,9.2759,7020900.0
2013-07-03 09:30:00,16.16,16.36,16.14,16.32,8944500.0,9.2644,9.3791,9.2529,9.3561,8944500.0
2013-07-03 10:00:00,16.32,16.42,16.29,16.4,6340200.0,9.3561,9.4135,9.3389,9.402,6340200.0
2013-07-03 10:30:00,16.41,16.43,16.3,16.31,4430100.0,9.4077,9.4192,9.3447,9.3504,4430100.0
2013-07-03 11:00:00,16.32,16.37,16.31,16.37,3157800.0,9.3561,9.3848,9.3504,9.3848,3157800.0
2013-07-03 11:30:00,16.37,16.44,16.34,16.42,3188300.0,9.3848,9.4249,9.3676,9.4135,3188300.0
2013-07-03 12:00:00,16.43,16.45,16.41,16.42,2696200.0,9.4192,9.4307,9.4077,9.4135,2696200.0
2013-07-03 12:30:00,16.41,16.43,16.37,16.42,7682900.0,9.4077,9.4192,9.3848,9.4135,7682900.0
2013-07-05 09:30:00,16.53,16.74,16.49,16.69,9666700.0,9.4765,9.5969,9.4536,9.5682,9666700.0
2013-07-05 10:00:00,16.69,16.74,16.5,16.51,6443200.0,9.5682,9.5969,9.4593,9.4651,6443200.0
2013-07-05 10:30:00,16.51,16.68,16.48,16.63,4305900.0,9.4651,9.5625,9.4479,9.5338,4305900.0
2013-07-05 11:00:00,16.62,16.65,16.58,16.58,2821500.0,9.5281,9.5453,9.5052,9.5052,2821500.0
2013-07-05 11:30:00,16.58,16.65,16.52,16.64,2102400.0,9.5052,9.5453,9.4708,9.5396,2102400.0
2013-07-05 12:00:00,16.64,16.66,16.61,16.63,1319000.0,9.5396,9.551,9.5224,9.5338,1319000.0
2013-07-05 12:30:00,16.64,16.65,16.61,16.64,1127300.0,9.5396,9.5453,9.5224,9.5396,1127300.0
2013-07-05 13:00:00,16.64,16.68,16.63,16.65,1965800.0,9.5396,9.5625,9.5338,9.5453,1965800.0
2013-07-05 13:30:00,16.65,16.7,16.64,16.69,1519700.0,9.5453,9.574,9.5396,9.5682,1519700.0
2013-07-05 14:00:00,16.69,16.74,16.68,16.72,2039800.0,9.5682,9.5969,9.5625,9.5854,2039800.0
2013-07-05 14:30:00,16.72,16.74,16.63,16.64,2373800.0,9.5854,9.5969,9.5338,9.5396,2373800.0
2013-07-05 15:00:00,16.65,16.66,16.58,16.6,2135200.0,9.5453,9.551,9.5052,9.5167,2135200.0
2013-07-05 15:30:00,16.6,16.71,16.6,16.71,4226500.0,9.5167,9.5797,9.5167,9.5797,4226500.0
2013-07-08 09:30:00,16.85,16.88,16.75,16.88,5943600.0,9.66,9.6772,9.6026,9.6772,5943600.0
2013-07-08 10:00:00,16.88,16.93,16.83,16.85,4598400.0,9.6772,9.7058,9.6485,9.66,4598400.0
2013-07-08 10:30:00,16.85,16.87,16.8,16.86,2871700.0,9.66,9.6714,9.6313,9.6657,2871700.0
2013-07-08 11:00:00,16.86,16.89,16.86,16.87,2434800.0,9.6657,9.6829,9.6657,9.6714,2434800.0
2013-07-08 11:30:00,16.86,16.87,16.78,16.78,3032700.0,9.6657,9.6714,9.6198,9.6198,3032700.0
2013-07-08 12:00:00,16.79,16.83,16.79,16.81,1740200.0,9.6256,9.6485,9.6256,9.637,1740200.0
2013-07-08 12:30:00,16.8,16.82,16.78,16.79,1808400.0,9.6313,9.6428,9.6198,9.6256,1808400.0
2013-07-08 13:00:00,16.79,16.81,16.77,16.8,2110900.0,9.6256,9.637,9.6141,9.6313,2110900.0
2013-07-08 13:30:00,16.8,16.85,16.79,16.81,1846100.0,9.6313,9.66,9.6256,9.637,1846100.0
2013-07-08 14:00:00,16.82,16.85,16.8,16.82,1806500.0,9.6428,9.66,9.6313,9.6428,1806500.0
2013-07-08 14:30:00,16.82,16.83,16.8,16.82,1871100.0,9.6428,9.6485,9.6313,9.6428,1871100.0
2013-07-08 15:00:00,16.82,16.84,16.81,16.82,1743900.0,9.6428,9.6542,9.637,9.6428,1743900.0
2013-07-08 15:30:00,16.82,16.85,16.8,16.81,5751300.0,9.6428,9.66,9.6313,9.637,5751300.0
2013-07-09 09:30:00,16.85,16.94,16.85,16.9,3618900.0,9.66,9.7116,9.66,9.6886,3618900.0
2013-07-09 10:00:00,16.9,16.9,16.72,16.74,4690300.0,9.6886,9.6886,9.5854,9.5969,4690300.0
2013-07-09 10:30:00,16.75,16.84,16.74,16.8,2903100.0,9.6026,9.6542,9.5969,9.6313,2903100.0
2013-07-09 11:00:00,16.8,16.85,16.8,16.85,1601600.0,9.6313,9.66,9.6313,9.66,1601600.0
2013-07-09 11:30:00,16.85,16.86,16.8,16.83,2432800.0,9.66,9.6657,9.6313,9.6485,2432800.0
2013-07-09 12:00:00,16.82,16.89,16.82,16.88,1563900.0,9.6428,9.6829,9.6428,9.6772,1563900.0
2013-07-09 12:30:00,16.89,16.94,16.88,16.93,2408300.0,9.6829,9.7116,9.6772,9.7058,2408300.0
2013-07-09 13:00:00,16.92,16.94,16.9,16.92,1398400.0,9.7001,9.7116,9.6886,9.7001,1398400.0
2013-07-09 13:30:00,16.91,16.94,16.9,16.93,1412500.0,9.6944,9.7116,9.6886,9.7058,1412500.0
2013-07-09 14:00:00,16.93,16.94,16.88,16.88,2014600.0,9.7058,9.7116,9.6772,9.6772,2014600.0
2013-07-09 14:30:00,16.88,16.9,16.84,16.85,1698800.0,9.6772,9.6886,9.6542,9.66,1698800.0
2013-07-09 15:00:00,16.86,16.9,16.85,16.87,1902500.0,9.6657,9.6886,9.66,9.6714,1902500.0
2013-07-09 15:30:00,16.87,16.9,16.81,16.83,4339600.0,9.6714,9.6886,9.637,9.6485,4339600.0
2013-07-10 09:30:00,16.76,16.88,16.73,16.76,4241400.0,9.6084,9.6772,9.5912,9.6084,4241400.0
2013-07-10 10:00:00,16.77,16.77,16.65,16.7,4608300.0,9.6141,9.6141,9.5453,9.574,4608300.0
2013-07-10 10:30:00,16.68,16.78,16.66,16.73,3083600.0,9.5625,9.6198,9.551,9.5912,3083600.0
2013-07-10 11:00:00,16.73,16.8,16.71,16.79,2381800.0,9.5912,9.6313,9.5797,9.6256,2381800.0
2013-07-10 11:30:00,16.8,16.8,16.73,16.74,1657500.0,9.6313,9.6313,9.5912,9.5969,1657500.0
2013-07-10 12:00:00,16.74,16.8,16.73,16.78,1160200.0,9.5969,9.6313,9.5912,9.6198,1160200.0
2013-07-10 12:30:00,16.77,16.79,16.76,16.76,1006400.0,9.6141,9.6256,9.6084,9.6084,1006400.0
2013-07-10 13:00:00,16.77,16.77,16.7,16.71,1918200.0,9.6141,9.6141,9.574,9.5797,1918200.0
2013-07-10 13:30:00,16.71,16.74,16.67,16.68,1511200.0,9.5797,9.5969,9.5568,9.5625,1511200.0
2013-07-10 14:00:00,16.67,16.81,16.66,16.73,4189700.0,9.5568,9.637,9.551,9.5912,4189700.0
2013-07-10 14:30:00,16.73,16.75,16.66,16.71,2772100.0,9.5912,9.6026,9.551,9.5797,2772100.0
2013-07-10 15:00:00,16.7,16.73,16.67,16.71,2272600.0,9.574,9.5912,9.5568,9.5797,2272600.0
2013-07-10 15:30:00,16.71,16.74,16.7,16.73,4106900.0,9.5797,9.5969,9.574,9.5912,4106900.0
2013-07-11 09:30:00,16.95,16.98,16.89,16.91,4470300.0,9.7173,9.7345,9.6829,9.6944,4470300.0
2013-07-11 10:00:00,16.91,16.95,16.86,16.87,2996300.0,9.6944,9.7173,9.6657,9.6714,2996300.0
2013-07-11 10:30:00,16.87,16.93,16.86,16.91,1917900.0,9.6714,9.7058,9.6657,9.6944,1917900.0
2013-07-11 11:00:00,16.92,16.95,16.91,16.91,1825000.0,9.7001,9.7173,9.6944,9.6944,1825000.0
2013-07-11 11:30:00,16.91,16.95,16.91,16.94,1406200.0,9.6944,9.7173,9.6944,9.7116,1406200.0
2013-07-11 12:00:00,16.93,16.94,16.9,16.93,943300.0,9.7058,9.7116,9.6886,9.7058,943300.0
2013-07-11 12:30:00,16.93,16.94,16.91,16.93,1254900.0,9.7058,9.7116,9.6944,9.7058,1254900.0
2013-07-11 13:00:00,16.93,16.95,16.91,16.91,1823900.0,9.7058,9.7173,9.6944,9.6944,1823900.0
2013-07-11 13:30:00,16.92,16.93,16.88,16.89,1998100.0,9.7001,9.7058,9.6772,9.6829,1998100.0
2013-07-11 14:00:00,16.89,16.97,16.89,16.96,2521300.0,9.6829,9.7288,9.6829,9.723,2521300.0
2013-07-11 14:30:00,16.97,16.98,16.95,16.97,3049700.0,9.7288,9.7345,9.7173,9.7288,3049700.0
2013-07-11 15:00:00,16.97,16.99,16.96,16.98,3509100.0,9.7288,9.7402,9.723,9.7345,3509100.0
2013-07-11 15:30:00,16.98,16.99,16.96,16.98,4436200.0,9.7345,9.7402,9.723,9.7345,4436200.0
2013-07-12 09:30:00,16.97,17.07,16.97,17.03,5638700.0,9.7288,9.7861,9.7288,9.7632,5638700.0
2013-07-12 10:00:00,17.03,17.06,17.01,17.05,1969500.0,9.7632,9.7804,9.7517,9.7746,1969500.0
2013-07-12 10:30:00,17.05,17.09,17.02,17.03,2872500.0,9.7746,9.7976,9.7574,9.7632,2872500.0
2013-07-12 11:00:00,17.02,17.08,17.02,17.06,1475900.0,9.7574,9.7918,9.7574,9.7804,1475900.0
2013-07-12 11:30:00,17.06,17.08,17.05,17.06,1680600.0,9.7804,9.7918,9.7746,9.7804,1680600.0
2013-07-12 12:00:00,17.06,17.06,17.03,17.03,842300.0,9.7804,9.7804,9.7632,9.7632,842300.0
2013-07-12 12:30:00,17.03,17.08,17.02,17.08,1119400.0,9.7632,9.7918,9.7574,9.7918,1119400.0
2013-07-12 13:00:00,17.07,17.08,17.04,17.05,1101100.0,9.7861,9.7918,9.7689,9.7746,1101100.0
2013-07-12 13:30:00,17.05,17.09,17.05,17.08,1117200.0,9.7746,9.7976,9.7746,9.7918,1117200.0
2013-07-12 14:00:00,17.09,17.09,17.05,17.07,932500.0,9.7976,9.7976,9.7746,9.7861,932500.0
2013-07-12 14:30:00,17.07,17.08,17.04,17.08,1581900.0,9.7861,9.7918,9.7689,9.7918,1581900.0
2013-07-12 15:00:00,17.08,17.08,17.05,17.08,1161100.0,9.7918,9.7918,9.7746,9.7918,1161100.0
2013-07-12 15:30:00,17.08,17.1,17.07,17.1,3872000.0,9.7918,9.8033,9.7861,9.8033,3872000.0
2013-07-15 09:30:00,17.24,17.25,17.16,17.22,3562700.0,9.8836,9.8893,9.8377,9.8721,3562700.0
2013-07-15 10:00:00,17.23,17.24,17.18,17.22,1539800.0,9.8778,9.8836,9.8492,9.8721,1539800.0
2013-07-15 10:30:00,17.22,17.22,17.18,17.21,1258800.0,9.8721,9.8721,9.8492,9.8664,1258800.0
2013-07-15 11:00:00,17.22,17.24,17.2,17.23,1370200.0,9.8721,9.8836,9.8606,9.8778,1370200.0
2013-07-15 11:30:00,17.23,17.28,17.23,17.26,1939700.0,9.8778,9.9065,9.8778,9.895,1939700.0
2013-07-15 12:00:00,17.26,17.29,17.26,17.28,1169000.0,9.895,9.9122,9.895,9.9065,1169000.0
2013-07-15 12:30:00,17.28,17.28,17.24,17.25,1310900.0,9.9065,9.9065,9.8836,9.8893,1310900.0
2013-07-15 13:00:00,17.25,17.25,17.22,17.24,977200.0,9.8893,9.8893,9.8721,9.8836,977200.0
2013-07-15 13:30:00,17.23,17.24,17.21,17.23,782100.0,9.8778,9.8836,9.8664,9.8778,782100.0
2013-07-15 14:00:00,17.23,17.25,17.22,17.23,974900.0,9.8778,9.8893,9.8721,9.8778,974900.0
2013-07-15 14:30:00,17.23,17.27,17.21,17.21,1695800.0,9.8778,9.9008,9.8664,9.8664,1695800.0
2013-07-15 15:00:00,17.22,17.24,17.12,17.13,2968800.0,9.8721,9.8836,9.8148,9.8205,2968800.0
2013-07-15 15:30:00,17.14,17.16,17.1,17.11,4813400.0,9.8262,9.8377,9.8033,9.809,4813400.0
2013-07-16 09:30:00,16.95,16.95,16.68,16.75,13320100.0,9.7173,9.7173,9.5625,9.6026,13320100.0
2013-07-16 10:00:00,16.76,16.84,16.75,16.78,4866200.0,9.6084,9.6542,9.6026,9.6198,4866200.0
2013-07-16 10:30:00,16.77,16.79,16.68,16.69,5473400.0,9.6141,9.6256,9.5625,9.5682,5473400.0
2013-07-16 11:00:00,16.69,16.71,16.55,16.58,5001400.0,9.5682,9.5797,9.488,9.5052,5001400.0
2013-07-16 11:30:00,16.58,16.6,16.41,16.5,5894800.0,9.5052,9.5167,9.4077,9.4593,5894800.0
2013-07-16 12:00:00,16.49,16.53,16.48,16.5,3627000.0,9.4536,9.4765,9.4479,9.4593,3627000.0
2013-07-16 12:30:00,16.49,16.5,16.41,16.44,2964700.0,9.4536,9.4593,9.4077,9.4249,2964700.0
2013-07-16 13:00:00,16.44,16.49,16.42,16.45,3389700.0,9.4249,9.4536,9.4135,9.4307,3389700.0
2013-07-16 13:30:00,16.45,16.51,16.44,16.49,2489000.0,9.4307,9.4651,9.4249,9.4536,2489000.0
2013-07-16 14:00:00,16.5,16.58,16.49,16.57,2400300.0,9.4593,9.5052,9.4536,9.4995,2400300.0
2013-07-16 14:30:00,16.57,16.59,16.52,16.59,2291500.0,9.4995,9.5109,9.4708,9.5109,2291500.0
2013-07-16 15:00:00,16.59,16.59,16.46,16.51,2731800.0,9.5109,9.5109,9.4364,9.4651,2731800.0
2013-07-16 15:30:00,16.52,16.62,16.51,16.59,5299200.0,9.4708,9.5281,9.4651,9.5109,5299200.0
2013-07-17 09:30:00,16.64,16.77,16.62,16.72,5483900.0,9.5396,9.6141,9.5281,9.5854,5483900.0
2013-07-17 10:00:00,16.71,16.8,16.71,16.79,2763800.0,9.5797,9.6313,9.5797,9.6256,2763800.0
2013-07-17 10:30:00,16.79,16.83,16.72,16.76,2395900.0,9.6256,9.6485,9.5854,9.6084,2395900.0
2013-07-17 11:00:00,16.76,16.79,16.74,16.75,1721100.0,9.6084,9.6256,9.5969,9.6026,1721100.0
2013-07-17 11:30:00,16.76,16.78,16.71,16.71,1338000.0,9.6084,9.6198,9.5797,9.5797,1338000.0
2013-07-17 12:00:00,16.71,16.75,16.7,16.74,1220800.0,9.5797,9.6026,9.574,9.5969,1220800.0
2013-07-17 12:30:00,16.75,16.79,16.74,16.78,1228200.0,9.6026,9.6256,9.5969,9.6198,1228200.0
2013-07-17 13:00:00,16.78,16.8,16.75,16.77,1985000.0,9.6198,9.6313,9.6026,9.6141,1985000.0
2013-07-17 13:30:00,16.76,16.8,16.75,16.8,990400.0,9.6084,9.6313,9.6026,9.6313,990400.0
2013-07-17 14:00:00,16.8,16.8,16.76,16.8,1606600.0,9.6313,9.6313,9.6084,9.6313,1606600.0
2013-07-17 14:30:00,16.79,16.8,16.75,16.77,1041100.0,9.6256,9.6313,9.6026,9.6141,1041100.0
2013-07-17 15:00:00,16.77,16.8,16.75,16.79,1545400.0,9.6141,9.6313,9.6026,9.6256,1545400.0
2013-07-17 15:30:00,16.79,16.79,16.76,16.76,3069600.0,9.6256,9.6256,9.6084,9.6084,3069600.0
2013-07-18 09:30:00,16.82,16.85,16.78,16.79,3642900.0,9.6428,9.66,9.6198,9.6256,3642900.0
2013-07-18 10:00:00,16.79,16.92,16.78,16.91,2656700.0,9.6256,9.7001,9.6198,9.6944,2656700.0
2013-07-18 10:30:00,16.91,16.93,16.85,16.92,2127700.0,9.6944,9.7058,9.66,9.7001,2127700.0
2013-07-18 11:00:00,16.91,16.93,16.9,16.9,977800.0,9.6944,9.7058,9.6886,9.6886,977800.0
2013-07-18 11:30:00,16.9,16.92,16.9,16.91,958200.0,9.6886,9.7001,9.6886,9.6944,958200.0
2013-07-18 12:00:00,16.91,16.95,16.9,16.91,1068300.0,9.6944,9.7173,9.6886,9.6944,1068300.0
2013-07-18 12:30:00,16.91,16.91,16.89,16.9,1307200.0,9.6944,9.6944,9.6829,9.6886,1307200.0
2013-07-18 13:00:00,16.91,16.95,16.89,16.95,1413600.0,9.6944,9.7173,9.6829,9.7173,1413600.0
2013-07-18 13:30:00,16.95,16.98,16.94,16.98,1535100.0,9.7173,9.7345,9.7116,9.7345,1535100.0
2013-07-18 14:00:00,16.98,16.98,16.93,16.95,2104200.0,9.7345,9.7345,9.7058,9.7173,2104200.0
2013-07-18 14:30:00,16.95,16.98,16.94,16.98,1224400.0,9.7173,9.7345,9.7116,9.7345,1224400.0
2013-07-18 15:00:00,16.98,16.98,16.91,16.94,1704600.0,9.7345,9.7345,9.6944,9.7116,1704600.0
2013-07-18 15:30:00,16.93,16.95,16.9,16.94,2863300.0,9.7058,9.7173,9.6886,9.7116,2863300.0
2013-07-19 09:30:00,16.89,16.89,16.65,16.71,7890800.0,9.6829,9.6829,9.5453,9.5797,7890800.0
2013-07-19 10:00:00,16.71,16.79,16.71,16.72,3019300.0,9.5797,9.6256,9.5797,9.5854,3019300.0
2013-07-19 10:30:00,16.73,16.79,16.7,16.71,2128500.0,9.5912,9.6256,9.574,9.5797,2128500.0
2013-07-19 11:00:00,16.72,16.76,16.7,16.7,1934300.0,9.5854,9.6084,9.574,9.574,1934300.0
2013-07-19 11:30:00,16.71,16.76,16.69,16.72,2107000.0,9.5797,9.6084,9.5682,9.5854,2107000.0
2013-07-19 12:00:00,16.73,16.75,16.72,16.72,781400.0,9.5912,9.6026,9.5854,9.5854,781400.0
2013-07-19 12:30:00,16.72,16.73,16.71,16.72,1148800.0,9.5854,9.5912,9.5797,9.5854,1148800.0
2013-07-19 13:00:00,16.71,16.73,16.71,16.71,494400.0,9.5797,9.5912,9.5797,9.5797,494400.0
2013-07-19 13:30:00,16.71,16.76,16.71,16.73,1037400.0,9.5797,9.6084,9.5797,9.5912,1037400.0
2013-07-19 14:00:00,16.74,16.77,16.72,16.75,1226600.0,9.5969,9.6141,9.5854,9.6026,1226600.0
2013-07-19 14:30:00,16.75,16.76,16.72,16.73,1074400.0,9.6026,9.6084,9.5854,9.5912,1074400.0
2013-07-19 15:00:00,16.72,16.76,16.71,16.75,1178800.0,9.5854,9.6084,9.5797,9.6026,1178800.0
2013-07-19 15:30:00,16.75,16.76,16.74,16.76,3530600.0,9.6026,9.6084,9.5969,9.6084,3530600.0
2013-07-22 09:30:00,16.88,16.95,16.83,16.93,4452400.0,9.6772,9.7173,9.6485,9.7058,4452400.0
2013-07-22 10:00:00,16.93,16.96,16.9,16.96,2146800.0,9.7058,9.723,9.6886,9.723,2146800.0
2013-07-22 10:30:00,16.96,16.98,16.95,16.96,1775100.0,9.723,9.7345,9.7173,9.723,1775100.0
2013-07-22 11:00:00,16.96,16.98,16.95,16.97,1314200.0,9.723,9.7345,9.7173,9.7288,1314200.0
2013-07-22 11:30:00,16.98,16.98,16.95,16.95,1264400.0,9.7345,9.7345,9.7173,9.7173,1264400.0
2013-07-22 12:00:00,16.96,16.97,16.93,16.96,1213700.0,9.723,9.7288,9.7058,9.723,1213700.0
2013-07-22 12:30:00,16.96,16.99,16.95,16.96,1379900.0,9.723,9.7402,9.7173,9.723,1379900.0
2013-07-22 13:00:00,16.96,16.98,16.93,16.96,1254400.0,9.723,9.7345,9.7058,9.723,1254400.0
2013-07-22 13:30:00,16.97,16.97,16.95,16.97,975900.0,9.7288,9.7288,9.7173,9.7288,975900.0
2013-07-22 14:00:00,16.97,16.99,16.95,16.96,1435600.0,9.7288,9.7402,9.7173,9.723,1435600.0
2013-07-22 14:30:00,16.96,17.0,16.95,16.96,2448100.0,9.723,9.746,9.7173,9.723,2448100.0
2013-07-22 15:00:00,16.97,17.0,16.96,17.0,1284800.0,9.7288,9.746,9.723,9.746,1284800.0
2013-07-22 15:30:00,17.0,17.04,16.99,17.04,5231800.0,9.746,9.7689,9.7402,9.7689,5231800.0
2013-07-23 09:30:00,17.16,17.17,17.07,17.09,4298300.0,9.8377,9.8434,9.7861,9.7976,4298300.0
2013-07-23 10:00:00,17.09,17.09,16.98,16.98,3595200.0,9.7976,9.7976,9.7345,9.7345,3595200.0
2013-07-23 10:30:00,16.98,17.0,16.85,16.89,2903700.0,9.7345,9.746,9.66,9.6829,2903700.0
2013-07-23 11:00:00,16.9,16.97,16.82,16.91,3644000.0,9.6886,9.7288,9.6428,9.6944,3644000.0
2013-07-23 11:30:00,16.91,16.91,16.86,16.89,1662400.0,9.6944,9.6944,9.6657,9.6829,1662400.0
2013-07-23 12:00:00,16.89,16.91,16.88,16.91,1424900.0,9.6829,9.6944,9.6772,9.6944,1424900.0
2013-07-23 12:30:00,16.91,16.93,16.85,16.86,1859700.0,9.6944,9.7058,9.66,9.6657,1859700.0
2013-07-23 13:00:00,16.86,16.97,16.85,16.96,2299300.0,9.6657,9.7288,9.66,9.723,2299300.0
2013-07-23 13:30:00,16.96,17.0,16.95,16.97,2157000.0,9.723,9.746,9.7173,9.7288,2157000.0
2013-07-23 14:00:00,16.97,17.01,16.97,16.98,1464700.0,9.7288,9.7517,9.7288,9.7345,1464700.0
2013-07-23 14:30:00,16.97,17.0,16.97,16.99,1373200.0,9.7288,9.746,9.7288,9.7402,1373200.0
2013-07-23 15:00:00,16.98,16.99,16.97,16.98,1459800.0,9.7345,9.7402,9.7288,9.7345,1459800.0
2013-07-23 15:30:00,16.98,16.98,16.92,16.95,4442100.0,9.7345,9.7345,9.7001,9.7173,4442100.0
2013-07-24 09:30:00,17.48,17.49,17.25,17.39,14225300.0,10.0211,10.0269,9.8893,9.9696,14225300.0
2013-07-24 10:00:00,17.38,17.47,17.25,17.27,8846800.0,9.9638,10.0154,9.8893,9.9008,8846800.0
2013-07-24 10:30:00,17.26,17.57,17.26,17.57,10244400.0,9.895,10.0727,9.895,10.0727,10244400.0
2013-07-24 11:00:00,17.57,17.6,17.52,17.6,7582000.0,10.0727,10.0899,10.0441,10.0899,7582000.0
2013-07-24 11:30:00,17.6,17.68,17.51,17.55,6719700.0,10.0899,10.1358,10.0383,10.0613,6719700.0
2013-07-24 12:00:00,17.55,17.56,17.49,17.5,3562700.0,10.0613,10.067,10.0269,10.0326,3562700.0
2013-07-24 12:30:00,17.5,17.55,17.46,17.49,3401700.0,10.0326,10.0613,10.0097,10.0269,3401700.0
2013-07-24 13:00:00,17.49,17.53,17.42,17.42,2566700.0,10.0269,10.0498,9.9868,9.9868,2566700.0
2013-07-24 13:30:00,17.43,17.43,17.32,17.35,3395800.0,9.9925,9.9925,9.9294,9.9466,3395800.0
2013-07-24 14:00:00,17.35,17.4,17.27,17.39,3827500.0,9.9466,9.9753,9.9008,9.9696,3827500.0
2013-07-24 14:30:00,17.39,17.41,17.34,17.4,1939100.0,9.9696,9.981,9.9409,9.9753,1939100.0
2013-07-24 15:00:00,17.39,17.39,17.32,17.39,2177500.0,9.9696,9.9696,9.9294,9.9696,2177500.0
2013-07-24 15:30:00,17.38,17.39,17.33,17.37,4460800.0,9.9638,9.9696,9.9352,9.9581,4460800.0
2013-07-25 09:30:00,17.26,17.27,16.94,17.02,9063200.0,9.895,9.9008,9.7116,9.7574,9063200.0
2013-07-25 10:00:00,17.02,17.11,16.96,17.02,5011800.0,9.7574,9.809,9.723,9.7574,5011800.0
2013-07-25 10:30:00,17.02,17.07,16.96,16.99,3828800.0,9.7574,9.7861,9.723,9.7402,3828800.0
2013-07-25 11:00:00,17.0,17.0,16.89,16.92,3394500.0,9.746,9.746,9.6829,9.7001,3394500.0
2013-07-25 11:30:00,16.93,16.93,16.88,16.92,2624600.0,9.7058,9.7058,9.6772,9.7001,2624600.0
2013-07-25 12:00:00,16.91,16.98,16.91,16.96,2474800.0,9.6944,9.7345,9.6944,9.723,2474800.0
2013-07-25 12:30:00,16.96,17.0,16.94,16.99,2317600.0,9.723,9.746,9.7116,9.7402,2317600.0
2013-07-25 13:00:00,16.99,16.99,16.93,16.94,1921000.0,9.7402,9.7402,9.7058,9.7116,1921000.0
2013-07-25 13:30:00,16.94,16.96,16.91,16.94,1754300.0,9.7116,9.723,9.6944,9.7116,1754300.0
2013-07-25 14:00:00,16.94,16.98,16.9,16.9,2615300.0,9.7116,9.7345,9.6886,9.6886,2615300.0
2013-07-25 14:30:00,16.9,16.92,16.9,16.91,1907200.0,9.6886,9.7001,9.6886,9.6944,1907200.0
2013-07-25 15:00:00,16.91,16.96,16.88,16.94,4314200.0,9.6944,9.723,9.6772,9.7116,4314200.0
2013-07-25 15:30:00,16.94,16.95,16.91,16.95,6571100.0,9.7116,9.7173,9.6944,9.7173,6571100.0
2013-07-26 09:30:00,16.92,17.06,16.9,17.04,3951000.0,9.7001,9.7804,9.6886,9.7689,3951000.0
2013-07-26 10:00:00,17.03,17.05,17.0,17.0,2329700.0,9.7632,9.7746,9.746,9.746,2329700.0
2013-07-26 10:30:00,17.0,17.05,16.98,17.01,2581700.0,9.746,9.7746,9.7345,9.7517,2581700.0
2013-07-26 11:00:00,17.01,17.02,16.98,17.01,1498400.0,9.7517,9.7574,9.7345,9.7517,1498400.0
2013-07-26 11:30:00,17.01,17.05,17.0,17.05,1097700.0,9.7517,9.7746,9.746,9.7746,1097700.0
2013-07-26 12:00:00,17.05,17.12,17.04,17.12,2109300.0,9.7746,9.8148,9.7689,9.8148,2109300.0
2013-07-26 12:30:00,17.12,17.13,17.07,17.07,1751300.0,9.8148,9.8205,9.7861,9.7861,1751300.0
2013-07-26 13:00:00,17.07,17.1,17.06,17.07,1442100.0,9.7861,9.8033,9.7804,9.7861,1442100.0
2013-07-26 13:30:00,17.07,17.09,17.05,17.07,1912400.0,9.7861,9.7976,9.7746,9.7861,1912400.0
2013-07-26 14:00:00,17.07,17.07,17.0,17.01,2170800.0,9.7861,9.7861,9.746,9.7517,2170800.0
2013-07-26 14:30:00,17.01,17.06,17.01,17.02,1788800.0,9.7517,9.7804,9.7517,9.7574,1788800.0
2013-07-26 15:00:00,17.03,17.04,17.01,17.02,1956100.0,9.7632,9.7689,9.7517,9.7574,1956100.0
2013-07-26 15:30:00,17.03,17.05,17.01,17.03,3801100.0,9.7632,9.7746,9.7517,9.7632,3801100.0
2013-07-29 09:30:00,17.08,17.19,17.05,17.15,4106100.0,9.7918,9.8549,9.7746,9.832,4106100.0
2013-07-29 10:00:00,17.14,17.16,17.07,17.16,2900200.0,9.8262,9.8377,9.7861,9.8377,2900200.0
2013-07-29 10:30:00,17.16,17.16,17.08,17.13,1689800.0,9.8377,9.8377,9.7918,9.8205,1689800.0
2013-07-29 11:00:00,17.13,17.14,17.05,17.07,1816500.0,9.8205,9.8262,9.7746,9.7861,1816500.0
2013-07-29 11:30:00,17.07,17.11,17.06,17.08,1597700.0,9.7861,9.809,9.7804,9.7918,1597700.0
2013-07-29 12:00:00,17.09,17.17,17.08,17.14,2521700.0,9.7976,9.8434,9.7918,9.8262,2521700.0
2013-07-29 12:30:00,17.14,17.17,17.14,17.14,1010800.0,9.8262,9.8434,9.8262,9.8262,1010800.0
2013-07-29 13:00:00,17.14,17.16,17.13,17.14,1280200.0,9.8262,9.8377,9.8205,9.8262,1280200.0
2013-07-29 13:30:00,17.13,17.15,17.11,17.14,974700.0,9.8205,9.832,9.809,9.8262,974700.0
2013-07-29 14:00:00,17.14,17.17,17.13,17.15,1329300.0,9.8262,9.8434,9.8205,9.832,1329300.0
2013-07-29 14:30:00,17.15,17.17,17.11,17.12,1368400.0,9.832,9.8434,9.809,9.8148,1368400.0
2013-07-29 15:00:00,17.11,17.15,17.09,17.13,2325500.0,9.809,9.832,9.7976,9.8205,2325500.0
2013-07-29 15:30:00,17.13,17.14,17.07,17.08,3187200.0,9.8205,9.8262,9.7861,9.7918,3187200.0
2013-07-30 09:30:00,17.19,17.25,17.14,17.19,3497100.0,9.8549,9.8893,9.8262,9.8549,3497100.0
2013-07-30 10:00:00,17.19,17.24,17.17,17.22,2991200.0,9.8549,9.8836,9.8434,9.8721,2991200.0
2013-07-30 10:30:00,17.22,17.23,17.15,17.16,1862100.0,9.8721,9.8778,9.832,9.8377,1862100.0
2013-07-30 11:00:00,17.16,17.18,17.13,17.16,1521400.0,9.8377,9.8492,9.8205,9.8377,1521400.0
2013-07-30 11:30:00,17.16,17.21,17.16,17.19,1526200.0,9.8377,9.8664,9.8377,9.8549,1526200.0
2013-07-30 12:00:00,17.19,17.19,17.14,17.14,959900.0,9.8549,9.8549,9.8262,9.8262,959900.0
2013-07-30 12:30:00,17.15,17.18,17.14,17.17,1837800.0,9.832,9.8492,9.8262,9.8434,1837800.0
2013-07-30 13:00:00,17.16,17.17,17.08,17.08,1365200.0,9.8377,9.8434,9.7918,9.7918,1365200.0
2013-07-30 13:30:00,17.08,17.1,17.06,17.09,1781300.0,9.7918,9.8033,9.7804,9.7976,1781300.0
2013-07-30 14:00:00,17.1,17.13,17.08,17.09,1190800.0,9.8033,9.8205,9.7918,9.7976,1190800.0
2013-07-30 14:30:00,17.08,17.13,17.08,17.13,1597200.0,9.7918,9.8205,9.7918,9.8205,1597200.0
2013-07-30 15:00:00,17.13,17.14,17.1,17.1,1163200.0,9.8205,9.8262,9.8033,9.8033,1163200.0
2013-07-30 15:30:00,17.1,17.12,17.08,17.1,3046700.0,9.8033,9.8148,9.7918,9.8033,3046700.0
2013-07-31 09:30:00,17.09,17.15,17.05,17.13,3377900.0,9.8556,9.8902,9.8325,9.8787,3377900.0
2013-07-31 10:00:00,17.14,17.14,17.06,17.11,2443200.0,9.8844,9.8844,9.8383,9.8671,2443200.0
2013-07-31 10:30:00,17.12,17.12,17.07,17.12,1643400.0,9.8729,9.8729,9.8441,9.8729,1643400.0
2013-07-31 11:00:00,17.12,17.12,17.01,17.03,2008400.0,9.8729,9.8729,9.8095,9.821,2008400.0
2013-07-31 11:30:00,17.04,17.07,17.02,17.06,1508200.0,9.8268,9.8441,9.8152,9.8383,1508200.0
2013-07-31 12:00:00,17.06,17.08,17.03,17.07,2474400.0,9.8383,9.8498,9.821,9.8441,2474400.0
2013-07-31 12:30:00,17.07,17.07,17.02,17.02,1911500.0,9.8441,9.8441,9.8152,9.8152,1911500.0
2013-07-31 13:00:00,17.03,17.04,17.01,17.03,2471100.0,9.821,9.8268,9.8095,9.821,2471100.0
2013-07-31 13:30:00,17.03,17.04,17.0,17.0,1485100.0,9.821,9.8268,9.8037,9.8037,1485100.0
2013-07-31 14:00:00,17.01,17.06,16.98,17.02,4024400.0,9.8095,9.8383,9.7922,9.8152,4024400.0
2013-07-31 14:30:00,17.03,17.1,17.02,17.1,2742600.0,9.821,9.8614,9.8152,9.8614,2742600.0
2013-07-31 15:00:00,17.1,17.1,16.96,16.96,4824400.0,9.8614,9.8614,9.7806,9.7806,4824400.0
2013-07-31 15:30:00,16.96,16.97,16.84,16.88,8329000.0,9.7806,9.7864,9.7114,9.7345,8329000.0
2013-08-01 09:30:00,17.04,17.08,16.95,17.03,5502500.0,9.8268,9.8498,9.7749,9.821,5502500.0
2013-08-01 10:00:00,17.03,17.11,17.02,17.1,4058800.0,9.821,9.8671,9.8152,9.8614,4058800.0
2013-08-01 10:30:00,17.1,17.14,17.05,17.13,3103800.0,9.8614,9.8844,9.8325,9.8787,3103800.0
2013-08-01 11:00:00,17.13,17.15,17.11,17.13,2361200.0,9.8787,9.8902,9.8671,9.8787,2361200.0
2013-08-01 11:30:00,17.14,17.16,17.11,17.13,2896300.0,9.8844,9.896,9.8671,9.8787,2896300.0
2013-08-01 12:00:00,17.13,17.15,17.11,17.14,2733400.0,9.8787,9.8902,9.8671,9.8844,2733400.0
2013-08-01 12:30:00,17.13,17.16,17.12,17.16,2787100.0,9.8787,9.896,9.8729,9.896,2787100.0
2013-08-01 13:00:00,17.15,17.17,17.13,17.16,1460300.0,9.8902,9.9017,9.8787,9.896,1460300.0
2013-08-01 13:30:00,17.16,17.2,17.16,17.2,2015400.0,9.896,9.919,9.896,9.919,2015400.0
2013-08-01 14:00:00,17.19,17.2,17.19,17.2,1486600.0,9.9133,9.919,9.9133,9.919,1486600.0
2013-08-01 14:30:00,17.19,17.2,17.17,17.19,1866300.0,9.9133,9.919,9.9017,9.9133,1866300.0
2013-08-01 15:00:00,17.19,17.2,17.16,17.18,2025400.0,9.9133,9.919,9.896,9.9075,2025400.0
2013-08-01 15:30:00,17.17,17.21,17.17,17.18,4099200.0,9.9017,9.9248,9.9017,9.9075,4099200.0
2013-08-02 09:30:00,17.13,17.35,17.12,17.31,4559000.0,9.8787,10.0055,9.8729,9.9825,4559000.0
2013-08-02 10:00:00,17.32,17.41,17.31,17.39,3354900.0,9.9882,10.0401,9.9825,10.0286,3354900.0
2013-08-02 10:30:00,17.39,17.42,17.31,17.34,2502500.0,10.0286,10.0459,9.9825,9.9998,2502500.0
2013-08-02 11:00:00,17.34,17.38,17.32,17.37,1524400.0,9.9998,10.0228,9.9882,10.0171,1524400.0
2013-08-02 11:30:00,17.37,17.4,17.36,17.38,2490500.0,10.0171,10.0344,10.0113,10.0228,2490500.0
2013-08-02 12:00:00,17.38,17.39,17.35,17.39,1943100.0,10.0228,10.0286,10.0055,10.0286,1943100.0
2013-08-02 12:30:00,17.38,17.4,17.37,17.4,1542400.0,10.0228,10.0344,10.0171,10.0344,1542400.0
2013-08-02 13:00:00,17.4,17.44,17.39,17.42,1606500.0,10.0344,10.0574,10.0286,10.0459,1606500.0
2013-08-02 13:30:00,17.41,17.43,17.39,17.41,1508400.0,10.0401,10.0517,10.0286,10.0401,1508400.0
2013-08-02 14:00:00,17.41,17.45,17.41,17.45,1080000.0,10.0401,10.0632,10.0401,10.0632,1080000.0
2013-08-02 14:30:00,17.44,17.48,17.43,17.46,2352100.0,10.0574,10.0805,10.0517,10.069,2352100.0
2013-08-02 15:00:00,17.46,17.49,17.45,17.48,1495300.0,10.069,10.0863,10.0632,10.0805,1495300.0
2013-08-02 15:30:00,17.48,17.5,17.47,17.49,4045400.0,10.0805,10.092,10.0747,10.0863,4045400.0
2013-08-05 09:30:00,17.44,17.5,17.37,17.41,3696700.0,10.0574,10.092,10.0171,10.0401,3696700.0
2013-08-05 10:00:00,17.4,17.42,17.32,17.36,2832700.0,10.0344,10.0459,9.9882,10.0113,2832700.0
2013-08-05 10:30:00,17.35,17.42,17.35,17.38,2503600.0,10.0055,10.0459,10.0055,10.0228,2503600.0
2013-08-05 11:00:00,17.38,17.4,17.32,17.33,1848900.0,10.0228,10.0344,9.9882,9.994,1848900.0
2013-08-05 11:30:00,17.32,17.33,17.27,17.31,2199600.0,9.9882,9.994,9.9594,9.9825,2199600.0
2013-08-05 12:00:00,17.3,17.31,17.25,17.26,2931900.0,9.9767,9.9825,9.9479,9.9536,2931900.0
2013-08-05 12:30:00,17.26,17.26,17.14,17.18,6391200.0,9.9536,9.9536,9.8844,9.9075,6391200.0
2013-08-05 13:00:00,17.18,17.19,17.11,17.14,6279600.0,9.9075,9.9133,9.8671,9.8844,6279600.0
2013-08-05 13:30:00,17.14,17.17,17.12,17.16,6093800.0,9.8844,9.9017,9.8729,9.896,6093800.0
2013-08-05 14:00:00,17.16,17.22,17.14,17.15,6031000.0,9.896,9.9306,9.8844,9.8902,6031000.0
2013-08-05 14:30:00,17.15,17.17,17.13,17.16,3361100.0,9.8902,9.9017,9.8787,9.896,3361100.0
2013-08-05 15:00:00,17.17,17.18,17.14,17.17,3300500.0,9.9017,9.9075,9.8844,9.9017,3300500.0
2013-08-05 15:30:00,17.17,17.2,17.16,17.18,4335800.0,9.9017,9.919,9.896,9.9075,4335800.0
2013-08-06 09:30:00,17.18,17.23,17.1,17.16,4214900.0,9.9075,9.9363,9.8614,9.896,4214900.0
2013-08-06 10:00:00,17.16,17.19,17.13,17.15,2608100.0,9.896,9.9133,9.8787,9.8902,2608100.0
2013-08-06 10:30:00,17.15,17.15,17.06,17.06,2455100.0,9.8902,9.8902,9.8383,9.8383,2455100.0
2013-08-06 11:00:00,17.06,17.12,17.05,17.11,1974800.0,9.8383,9.8729,9.8325,9.8671,1974800.0
2013-08-06 11:30:00,17.11,17.15,17.1,17.12,1505900.0,9.8671,9.8902,9.8614,9.8729,1505900.0
2013-08-06 12:00:00,17.12,17.13,17.03,17.06,1830100.0,9.8729,9.8787,9.821,9.8383,1830100.0
2013-08-06 12:30:00,17.07,17.07,17.04,17.04,1792800.0,9.8441,9.8441,9.8268,9.8268,1792800.0
2013-08-06 13:00:00,17.05,17.09,17.04,17.09,1161600.0,9.8325,9.8556,9.8268,9.8556,1161600.0
2013-08-06 13:30:00,17.08,17.09,17.04,17.06,1087400.0,9.8498,9.8556,9.8268,9.8383,1087400.0
2013-08-06 14:00:00,17.05,17.07,17.03,17.05,1680000.0,9.8325,9.8441,9.821,9.8325,1680000.0
2013-08-06 14:30:00,17.04,17.06,17.0,17.02,2152400.0,9.8268,9.8383,9.8037,9.8152,2152400.0
2013-08-06 15:00:00,17.02,17.04,17.0,17.03,1681300.0,9.8152,9.8268,9.8037,9.821,1681300.0
2013-08-06 15:30:00,17.03,17.04,17.01,17.02,2982500.0,9.821,9.8268,9.8095,9.8152,2982500.0
2013-08-07 09:30:00,16.95,16.96,16.8,16.81,5916500.0,9.7749,9.7806,9.6884,9.6941,5916500.0
2013-08-07 10:00:00,16.81,16.83,16.72,16.79,5117200.0,9.6941,9.7057,9.6422,9.6826,5117200.0
2013-08-07 10:30:00,16.79,16.83,16.76,16.83,2040000.0,9.6826,9.7057,9.6653,9.7057,2040000.0
2013-08-07 11:00:00,16.82,16.86,16.81,16.82,1385700.0,9.6999,9.723,9.6941,9.6999,1385700.0
2013-08-07 11:30:00,16.81,16.84,16.77,16.82,1923400.0,9.6941,9.7114,9.6711,9.6999,1923400.0
2013-08-07 12:00:00,16.83,16.84,16.81,16.82,1037600.0,9.7057,9.7114,9.6941,9.6999,1037600.0
2013-08-07 12:30:00,16.82,16.89,16.82,16.87,922400.0,9.6999,9.7403,9.6999,9.7287,922400.0
2013-08-07 13:00:00,16.87,16.92,16.86,16.9,1476700.0,9.7287,9.7576,9.723,9.746,1476700.0
2013-08-07 13:30:00,16.89,16.9,16.81,16.81,1744400.0,9.7403,9.746,9.6941,9.6941,1744400.0
2013-08-07 14:00:00,16.82,16.86,16.79,16.84,2078900.0,9.6999,9.723,9.6826,9.7114,2078900.0
2013-08-07 14:30:00,16.84,16.84,16.81,16.81,1545700.0,9.7114,9.7114,9.6941,9.6941,1545700.0
2013-08-07 15:00:00,16.82,16.82,16.79,16.82,2941800.0,9.6999,9.6999,9.6826,9.6999,2941800.0
2013-08-07 15:30:00,16.82,16.82,16.76,16.76,3753200.0,9.6999,9.6999,9.6653,9.6653,3753200.0
2013-08-08 09:30:00,16.93,17.03,16.92,16.98,4901700.0,9.7633,9.821,9.7576,9.7922,4901700.0
2013-08-08 10:00:00,16.99,17.01,16.92,16.97,2434900.0,9.7979,9.8095,9.7576,9.7864,2434900.0
2013-08-08 10:30:00,16.96,16.97,16.87,16.91,2902900.0,9.7806,9.7864,9.7287,9.7518,2902900.0
2013-08-08 11:00:00,16.9,16.93,16.88,16.91,1213600.0,9.746,9.7633,9.7345,9.7518,1213600.0
2013-08-08 11:30:00,16.92,16.94,16.91,16.93,944100.0,9.7576,9.7691,9.7518,9.7633,944100.0
2013-08-08 12:00:00,16.94,16.99,16.93,16.94,1601000.0,9.7691,9.7979,9.7633,9.7691,1601000.0
2013-08-08 12:30:00,16.95,16.97,16.93,16.94,1003400.0,9.7749,9.7864,9.7633,9.7691,1003400.0
2013-08-08 13:00:00,16.94,16.97,16.94,16.94,1031900.0,9.7691,9.7864,9.7691,9.7691,1031900.0
2013-08-08 13:30:00,16.94,16.96,16.93,16.95,875900.0,9.7691,9.7806,9.7633,9.7749,875900.0
2013-08-08 14:00:00,16.95,16.96,16.92,16.95,1172300.0,9.7749,9.7806,9.7576,9.7749,1172300.0
2013-08-08 14:30:00,16.95,16.97,16.93,16.94,1204500.0,9.7749,9.7864,9.7633,9.7691,1204500.0
2013-08-08 15:00:00,16.94,16.96,16.93,16.95,1185500.0,9.7691,9.7806,9.7633,9.7749,1185500.0
2013-08-08 15:30:00,16.95,16.98,16.92,16.98,4430500.0,9.7749,9.7922,9.7576,9.7922,4430500.0
2013-08-09 09:30:00,16.95,17.07,16.95,17.06,2611600.0,9.7749,9.8441,9.7749,9.8383,2611600.0
2013-08-09 10:00:00,17.05,17.06,16.97,16.99,1950900.0,9.8325,9.8383,9.7864,9.7979,1950900.0
2013-08-09 10:30:00,17.0,17.04,16.98,17.01,1707900.0,9.8037,9.8268,9.7922,9.8095,1707900.0
2013-08-09 11:00:00,17.01,17.01,16.94,16.96,2177000.0,9.8095,9.8095,9.7691,9.7806,2177000.0
2013-08-09 11:30:00,16.96,16.99,16.95,16.98,1076800.0,9.7806,9.7979,9.7749,9.7922,1076800.0
2013-08-09 12:00:00,16.98,17.0,16.96,16.98,758800.0,9.7922,9.8037,9.7806,9.7922,758800.0
2013-08-09 12:30:00,16.99,17.04,16.98,17.02,1166200.0,9.7979,9.8268,9.7922,9.8152,1166200.0
2013-08-09 13:00:00,17.03,17.05,17.02,17.04,925700.0,9.821,9.8325,9.8152,9.8268,925700.0
2013-08-09 13:30:00,17.05,17.11,17.04,17.09,2745800.0,9.8325,9.8671,9.8268,9.8556,2745800.0
2013-08-09 14:00:00,17.09,17.1,17.05,17.07,1122000.0,9.8556,9.8614,9.8325,9.8441,1122000.0
2013-08-09 14:30:00,17.07,17.09,17.03,17.07,1725600.0,9.8441,9.8556,9.821,9.8441,1725600.0
2013-08-09 15:00:00,17.08,17.1,17.02,17.02,2498700.0,9.8498,9.8614,9.8152,9.8152,2498700.0
2013-08-09 15:30:00,17.02,17.04,17.0,17.01,3444800.0,9.8152,9.8268,9.8037,9.8095,3444800.0
2013-08-12 09:30:00,16.91,17.06,16.89,17.05,3206500.0,9.7518,9.8383,9.7403,9.8325,3206500.0
2013-08-12 10:00:00,17.05,17.1,17.05,17.09,2694200.0,9.8325,9.8614,9.8325,9.8556,2694200.0
2013-08-12 10:30:00,17.09,17.11,17.07,17.11,1868900.0,9.8556,9.8671,9.8441,9.8671,1868900.0
2013-08-12 11:00:00,17.1,17.13,17.09,17.13,1044400.0,9.8614,9.8787,9.8556,9.8787,1044400.0
2013-08-12 11:30:00,17.13,17.14,17.09,17.1,1527700.0,9.8787,9.8844,9.8556,9.8614,1527700.0
2013-08-12 12:00:00,17.09,17.1,17.04,17.05,1120700.0,9.8556,9.8614,9.8268,9.8325,1120700.0
2013-08-12 12:30:00,17.05,17.1,17.04,17.1,1574200.0,9.8325,9.8614,9.8268,9.8614,1574200.0
2013-08-12 13:00:00,17.09,17.1,17.05,17.09,1637900.0,9.8556,9.8614,9.8325,9.8556,1637900.0
2013-08-12 13:30:00,17.09,17.11,17.06,17.07,1513000.0,9.8556,9.8671,9.8383,9.8441,1513000.0
2013-08-12 14:00:00,17.08,17.08,17.05,17.07,1230300.0,9.8498,9.8498,9.8325,9.8441,1230300.0
2013-08-12 14:30:00,17.08,17.1,17.06,17.1,1243700.0,9.8498,9.8614,9.8383,9.8614,1243700.0
2013-08-12 15:00:00,17.1,17.11,17.08,17.08,1317900.0,9.8614,9.8671,9.8498,9.8498,1317900.0
2013-08-12 15:30:00,17.09,17.09,17.06,17.07,1935300.0,9.8556,9.8556,9.8383,9.8441,1935300.0
2013-08-13 09:30:00,17.15,17.21,17.13,17.18,3535700.0,9.8902,9.9248,9.8787,9.9075,3535700.0
2013-08-13 10:00:00,17.18,17.19,17.04,17.07,2672400.0,9.9075,9.9133,9.8268,9.8441,2672400.0
2013-08-13 10:30:00,17.06,17.06,16.98,16.99,2127500.0,9.8383,9.8383,9.7922,9.7979,2127500.0
2013-08-13 11:00:00,16.99,17.02,16.96,17.01,2030400.0,9.7979,9.8152,9.7806,9.8095,2030400.0
2013-08-13 11:30:00,17.01,17.03,16.98,16.99,1753200.0,9.8095,9.821,9.7922,9.7979,1753200.0
2013-08-13 12:00:00,17.0,17.05,16.98,17.04,1014200.0,9.8037,9.8325,9.7922,9.8268,1014200.0
2013-08-13 12:30:00,17.05,17.1,17.05,17.08,1034500.0,9.8325,9.8614,9.8325,9.8498,1034500.0
2013-08-13 13:00:00,17.07,17.12,17.07,17.09,1252900.0,9.8441,9.8729,9.8441,9.8556,1252900.0
2013-08-13 13:30:00,17.09,17.11,17.07,17.07,676000.0,9.8556,9.8671,9.8441,9.8441,676000.0
2013-08-13 14:00:00,17.08,17.08,17.05,17.07,684600.0,9.8498,9.8498,9.8325,9.8441,684600.0
2013-08-13 14:30:00,17.06,17.07,17.03,17.05,1028500.0,9.8383,9.8441,9.821,9.8325,1028500.0
2013-08-13 15:00:00,17.04,17.08,17.04,17.06,976300.0,9.8268,9.8498,9.8268,9.8383,976300.0
2013-08-13 15:30:00,17.06,17.06,17.03,17.06,1828100.0,9.8383,9.8383,9.821,9.8383,1828100.0
2013-08-14 09:30:00,17.04,17.06,16.91,16.91,3355100.0,9.8268,9.8383,9.7518,9.7518,3355100.0
2013-08-14 10:00:00,16.92,16.95,16.88,16.91,2579600.0,9.7576,9.7749,9.7345,9.7518,2579600.0
2013-08-14 10:30:00,16.91,16.93,16.87,16.89,1979900.0,9.7518,9.7633,9.7287,9.7403,1979900.0
2013-08-14 11:00:00,16.89,16.91,16.88,16.9,1494600.0,9.7403,9.7518,9.7345,9.746,1494600.0
2013-08-14 11:30:00,16.9,16.9,16.85,16.86,2697000.0,9.746,9.746,9.7172,9.723,2697000.0
2013-08-14 12:00:00,16.85,16.9,16.85,16.89,2000300.0,9.7172,9.746,9.7172,9.7403,2000300.0
2013-08-14 12:30:00,16.89,16.91,16.87,16.9,2047700.0,9.7403,9.7518,9.7287,9.746,2047700.0
2013-08-14 13:00:00,16.9,16.93,16.88,16.89,1284900.0,9.746,9.7633,9.7345,9.7403,1284900.0
2013-08-14 13:30:00,16.88,16.89,16.86,16.88,2103200.0,9.7345,9.7403,9.723,9.7345,2103200.0
2013-08-14 14:00:00,16.88,16.89,16.86,16.87,1267700.0,9.7345,9.7403,9.723,9.7287,1267700.0
2013-08-14 14:30:00,16.87,16.89,16.86,16.87,1338900.0,9.7287,9.7403,9.723,9.7287,1338900.0
2013-08-14 15:00:00,16.87,16.91,16.86,16.91,2039300.0,9.7287,9.7518,9.723,9.7518,2039300.0
2013-08-14 15:30:00,16.91,16.91,16.88,16.88,3205200.0,9.7518,9.7518,9.7345,9.7345,3205200.0
2013-08-15 09:30:00,16.71,16.73,16.43,16.46,8224200.0,9.6365,9.648,9.475,9.4923,8224200.0
2013-08-15 10:00:00,16.46,16.54,16.35,16.46,7116700.0,9.4923,9.5384,9.4289,9.4923,7116700.0
2013-08-15 10:30:00,16.47,16.47,16.22,16.24,6433100.0,9.4981,9.4981,9.3539,9.3654,6433100.0
2013-08-15 11:00:00,16.25,16.44,16.24,16.44,4368300.0,9.3712,9.4808,9.3654,9.4808,4368300.0
2013-08-15 11:30:00,16.45,16.46,16.38,16.42,2772000.0,9.4865,9.4923,9.4462,9.4692,2772000.0
2013-08-15 12:00:00,16.41,16.46,16.39,16.44,1791100.0,9.4635,9.4923,9.4519,9.4808,1791100.0
2013-08-15 12:30:00,16.44,16.45,16.35,16.36,2048100.0,9.4808,9.4865,9.4289,9.4346,2048100.0
2013-08-15 13:00:00,16.36,16.4,16.33,16.35,3853700.0,9.4346,9.4577,9.4173,9.4289,3853700.0
2013-08-15 13:30:00,16.36,16.43,16.34,16.38,2140400.0,9.4346,9.475,9.4231,9.4462,2140400.0
2013-08-15 14:00:00,16.38,16.43,16.31,16.43,3979300.0,9.4462,9.475,9.4058,9.475,3979300.0
2013-08-15 14:30:00,16.42,16.49,16.4,16.44,3313600.0,9.4692,9.5096,9.4577,9.4808,3313600.0
2013-08-15 15:00:00,16.43,16.44,16.35,16.38,3259900.0,9.475,9.4808,9.4289,9.4462,3259900.0
2013-08-15 15:30:00,16.38,16.43,16.37,16.43,4282100.0,9.4462,9.475,9.4404,9.475,4282100.0
2013-08-16 09:30:00,16.46,16.57,16.38,16.54,5468600.0,9.4923,9.5557,9.4462,9.5384,5468600.0
2013-08-16 10:00:00,16.53,16.6,16.5,16.55,2562000.0,9.5327,9.573,9.5154,9.5442,2562000.0
2013-08-16 10:30:00,16.56,16.58,16.54,16.55,1536300.0,9.55,9.5615,9.5384,9.5442,1536300.0
2013-08-16 11:00:00,16.55,16.57,16.46,16.47,1793300.0,9.5442,9.5557,9.4923,9.4981,1793300.0
2013-08-16 11:30:00,16.47,16.54,16.46,16.5,1310800.0,9.4981,9.5384,9.4923,9.5154,1310800.0
2013-08-16 12:00:00,16.5,16.5,16.45,16.45,1191400.0,9.5154,9.5154,9.4865,9.4865,1191400.0
2013-08-16 12:30:00,16.45,16.46,16.39,16.39,1407000.0,9.4865,9.4923,9.4519,9.4519,1407000.0
2013-08-16 13:00:00,16.39,16.4,16.3,16.31,1975700.0,9.4519,9.4577,9.4,9.4058,1975700.0
2013-08-16 13:30:00,16.32,16.33,16.27,16.3,2845500.0,9.4116,9.4173,9.3827,9.4,2845500.0
2013-08-16 14:00:00,16.3,16.32,16.22,16.25,2115300.0,9.4,9.4116,9.3539,9.3712,2115300.0
2013-08-16 14:30:00,16.24,16.33,16.22,16.33,2214600.0,9.3654,9.4173,9.3539,9.4173,2214600.0
2013-08-16 15:00:00,16.32,16.33,16.27,16.28,1508600.0,9.4116,9.4173,9.3827,9.3885,1508600.0
2013-08-16 15:30:00,16.28,16.3,16.28,16.29,2879000.0,9.3885,9.4,9.3885,9.3943,2879000.0
2013-08-19 09:30:00,16.29,16.29,16.15,16.28,3600900.0,9.3943,9.3943,9.3135,9.3885,3600900.0
2013-08-19 10:00:00,16.28,16.3,16.22,16.23,2184000.0,9.3885,9.4,9.3539,9.3597,2184000.0
2013-08-19 10:30:00,16.22,16.3,16.21,16.28,1980500.0,9.3539,9.4,9.3481,9.3885,1980500.0
2013-08-19 11:00:00,16.28,16.3,16.25,16.3,1387000.0,9.3885,9.4,9.3712,9.4,1387000.0
2013-08-19 11:30:00,16.3,16.31,16.26,16.26,1277300.0,9.4,9.4058,9.377,9.377,1277300.0
2013-08-19 12:00:00,16.26,16.29,16.25,16.27,838400.0,9.377,9.3943,9.3712,9.3827,838400.0
2013-08-19 12:30:00,16.28,16.28,16.22,16.24,1474100.0,9.3885,9.3885,9.3539,9.3654,1474100.0
2013-08-19 13:00:00,16.25,16.26,16.2,16.22,1362800.0,9.3712,9.377,9.3424,9.3539,1362800.0
2013-08-19 13:30:00,16.21,16.23,16.16,16.18,2863100.0,9.3481,9.3597,9.3193,9.3308,2863100.0
2013-08-19 14:00:00,16.18,16.2,16.16,16.17,1293700.0,9.3308,9.3424,9.3193,9.3251,1293700.0
2013-08-19 14:30:00,16.18,16.18,16.15,16.16,2090300.0,9.3308,9.3308,9.3135,9.3193,2090300.0
2013-08-19 15:00:00,16.16,16.17,16.11,16.11,2613400.0,9.3193,9.3251,9.2905,9.2905,2613400.0
2013-08-19 15:30:00,16.11,16.14,16.11,16.11,3874100.0,9.2905,9.3078,9.2905,9.2905,3874100.0
2013-08-20 09:30:00,16.06,16.09,15.82,15.87,7670000.0,9.2616,9.2789,9.1232,9.152,7670000.0
2013-08-20 10:00:00,15.87,15.99,15.86,15.9,3288200.0,9.152,9.2212,9.1463,9.1693,3288200.0
2013-08-20 10:30:00,15.91,16.02,15.9,16.02,2591600.0,9.1751,9.2385,9.1693,9.2385,2591600.0
2013-08-20 11:00:00,16.02,16.15,16.01,16.15,2694000.0,9.2385,9.3135,9.2328,9.3135,2694000.0
2013-08-20 11:30:00,16.14,16.23,16.14,16.21,2364300.0,9.3078,9.3597,9.3078,9.3481,2364300.0
2013-08-20 12:00:00,16.22,16.25,16.2,16.24,1662800.0,9.3539,9.3712,9.3424,9.3654,1662800.0
2013-08-20 12:30:00,16.23,16.28,16.22,16.27,1884900.0,9.3597,9.3885,9.3539,9.3827,1884900.0
2013-08-20 13:00:00,16.27,16.3,16.26,16.29,1233000.0,9.3827,9.4,9.377,9.3943,1233000.0
2013-08-20 13:30:00,16.29,16.31,16.25,16.29,2621400.0,9.3943,9.4058,9.3712,9.3943,2621400.0
2013-08-20 14:00:00,16.29,16.32,16.25,16.28,3038800.0,9.3943,9.4116,9.3712,9.3885,3038800.0
2013-08-20 14:30:00,16.28,16.32,16.24,16.29,2147300.0,9.3885,9.4116,9.3654,9.3943,2147300.0
2013-08-20 15:00:00,16.3,16.36,16.29,16.35,2415800.0,9.4,9.4346,9.3943,9.4289,2415800.0
2013-08-20 15:30:00,16.35,16.36,16.31,16.32,5033400.0,9.4289,9.4346,9.4058,9.4116,5033400.0
2013-08-21 09:30:00,16.32,16.38,16.25,16.29,2973700.0,9.4116,9.4462,9.3712,9.3943,2973700.0
2013-08-21 10:00:00,16.28,16.34,16.23,16.3,2657100.0,9.3885,9.4231,9.3597,9.4,2657100.0
2013-08-21 10:30:00,16.3,16.31,16.27,16.27,1463100.0,9.4,9.4058,9.3827,9.3827,1463100.0
2013-08-21 11:00:00,16.27,16.29,16.22,16.22,1692700.0,9.3827,9.3943,9.3539,9.3539,1692700.0
2013-08-21 11:30:00,16.22,16.27,16.18,16.26,2630900.0,9.3539,9.3827,9.3308,9.377,2630900.0
2013-08-21 12:00:00,16.27,16.27,16.23,16.25,1342100.0,9.3827,9.3827,9.3597,9.3712,1342100.0
2013-08-21 12:30:00,16.25,16.28,16.24,16.27,942100.0,9.3712,9.3885,9.3654,9.3827,942100.0
2013-08-21 13:00:00,16.27,16.28,16.24,16.24,1759500.0,9.3827,9.3885,9.3654,9.3654,1759500.0
2013-08-21 13:30:00,16.24,16.26,16.23,16.25,1881000.0,9.3654,9.377,9.3597,9.3712,1881000.0
2013-08-21 14:00:00,16.25,16.26,16.11,16.23,3894000.0,9.3712,9.377,9.2905,9.3597,3894000.0
2013-08-21 14:30:00,16.24,16.42,16.23,16.4,4066400.0,9.3654,9.4692,9.3597,9.4577,4066400.0
2013-08-21 15:00:00,16.39,16.4,16.34,16.35,3028700.0,9.4519,9.4577,9.4231,9.4289,3028700.0
2013-08-21 15:30:00,16.36,16.38,16.23,16.24,3547500.0,9.4346,9.4462,9.3597,9.3654,3547500.0
2013-08-22 09:30:00,16.3,16.49,16.25,16.36,3613300.0,9.4,9.5096,9.3712,9.4346,3613300.0
2013-08-22 10:00:00,16.35,16.42,16.32,16.38,1677200.0,9.4289,9.4692,9.4116,9.4462,1677200.0
2013-08-22 10:30:00,16.39,16.41,16.37,16.39,1137100.0,9.4519,9.4635,9.4404,9.4519,1137100.0
2013-08-22 11:00:00,16.4,16.43,16.38,16.39,1568400.0,9.4577,9.475,9.4462,9.4519,1568400.0
2013-08-22 11:30:00,16.39,16.41,16.38,16.39,1211100.0,9.4519,9.4635,9.4462,9.4519,1211100.0
2013-08-22 12:00:00,16.39,16.41,16.38,16.38,689300.0,9.4519,9.4635,9.4462,9.4462,689300.0
2013-08-22 12:30:00,16.39,16.4,16.35,16.38,918600.0,9.4519,9.4577,9.4289,9.4462,918600.0
2013-08-22 13:00:00,16.38,16.39,16.37,16.39,252500.0,9.4462,9.4519,9.4404,9.4519,252500.0
2013-08-22 13:30:00,16.39,16.41,16.38,16.4,507200.0,9.4519,9.4635,9.4462,9.4577,507200.0
2013-08-22 14:00:00,16.41,16.41,16.36,16.37,551200.0,9.4635,9.4635,9.4346,9.4404,551200.0
2013-08-22 14:30:00,16.36,16.4,16.36,16.39,440100.0,9.4346,9.4577,9.4346,9.4519,440100.0
2013-08-22 15:00:00,16.39,16.42,16.38,16.42,967700.0,9.4519,9.4692,9.4462,9.4692,967700.0
2013-08-22 15:30:00,16.42,16.45,16.41,16.41,2109700.0,9.4692,9.4865,9.4635,9.4635,2109700.0
2013-08-23 09:30:00,16.47,16.52,16.42,16.47,2592900.0,9.4981,9.5269,9.4692,9.4981,2592900.0
2013-08-23 10:00:00,16.47,16.48,16.36,16.38,2002100.0,9.4981,9.5038,9.4346,9.4462,2002100.0
2013-08-23 10:30:00,16.39,16.48,16.38,16.46,1373900.0,9.4519,9.5038,9.4462,9.4923,1373900.0
2013-08-23 11:00:00,16.45,16.46,16.4,16.43,1318000.0,9.4865,9.4923,9.4577,9.475,1318000.0
2013-08-23 11:30:00,16.42,16.45,16.4,16.41,1712500.0,9.4692,9.4865,9.4577,9.4635,1712500.0
2013-08-23 12:00:00,16.41,16.43,16.39,16.39,1177700.0,9.4635,9.475,9.4519,9.4519,1177700.0
2013-08-23 12:30:00,16.39,16.43,16.38,16.41,1378500.0,9.4519,9.475,9.4462,9.4635,1378500.0
2013-08-23 13:00:00,16.4,16.41,16.36,16.39,1447600.0,9.4577,9.4635,9.4346,9.4519,1447600.0
2013-08-23 13:30:00,16.38,16.39,16.37,16.38,723800.0,9.4462,9.4519,9.4404,9.4462,723800.0
2013-08-23 14:00:00,16.39,16.39,16.37,16.37,765300.0,9.4519,9.4519,9.4404,9.4404,765300.0
2013-08-23 14:30:00,16.37,16.39,16.37,16.38,618000.0,9.4404,9.4519,9.4404,9.4462,618000.0
2013-08-23 15:00:00,16.38,16.39,16.37,16.39,739300.0,9.4462,9.4519,9.4404,9.4519,739300.0
2013-08-23 15:30:00,16.38,16.45,16.38,16.44,3653800.0,9.4462,9.4865,9.4462,9.4808,3653800.0
2013-08-26 09:30:00,16.41,16.51,16.41,16.47,2723000.0,9.4635,9.5211,9.4635,9.4981,2723000.0
2013-08-26 10:00:00,16.48,16.55,16.46,16.54,2420200.0,9.5038,9.5442,9.4923,9.5384,2420200.0
2013-08-26 10:30:00,16.54,16.57,16.52,16.55,2176200.0,9.5384,9.5557,9.5269,9.5442,2176200.0
2013-08-26 11:00:00,16.56,16.6,16.55,16.59,1162800.0,9.55,9.573,9.5442,9.5673,1162800.0
2013-08-26 11:30:00,16.59,16.62,16.57,16.57,1199300.0,9.5673,9.5846,9.5557,9.5557,1199300.0
2013-08-26 12:00:00,16.57,16.59,16.53,16.59,1614300.0,9.5557,9.5673,9.5327,9.5673,1614300.0
2013-08-26 12:30:00,16.59,16.6,16.57,16.58,1418700.0,9.5673,9.573,9.5557,9.5615,1418700.0
2013-08-26 13:00:00,16.59,16.61,16.58,16.58,1149500.0,9.5673,9.5788,9.5615,9.5615,1149500.0
2013-08-26 13:30:00,16.59,16.59,16.53,16.55,1199100.0,9.5673,9.5673,9.5327,9.5442,1199100.0
2013-08-26 14:00:00,16.55,16.56,16.53,16.55,613700.0,9.5442,9.55,9.5327,9.5442,613700.0
2013-08-26 14:30:00,16.55,16.55,16.51,16.54,1061600.0,9.5442,9.5442,9.5211,9.5384,1061600.0
2013-08-26 15:00:00,16.55,16.56,16.38,16.41,2529200.0,9.5442,9.55,9.4462,9.4635,2529200.0
2013-08-26 15:30:00,16.41,16.47,16.4,16.41,3613200.0,9.4635,9.4981,9.4577,9.4635,3613200.0
2013-08-27 09:30:00,16.16,16.18,15.99,16.1,6867000.0,9.3193,9.3308,9.2212,9.2847,6867000.0
2013-08-27 10:00:00,16.11,16.13,15.98,15.99,4887100.0,9.2905,9.302,9.2155,9.2212,4887100.0
2013-08-27 10:30:00,15.99,16.08,15.98,16.06,2921500.0,9.2212,9.2732,9.2155,9.2616,2921500.0
2013-08-27 11:00:00,16.07,16.09,16.02,16.09,1627400.0,9.2674,9.2789,9.2385,9.2789,1627400.0
2013-08-27 11:30:00,16.09,16.1,16.03,16.05,1930200.0,9.2789,9.2847,9.2443,9.2559,1930200.0
2013-08-27 12:00:00,16.06,16.06,16.0,16.02,1710700.0,9.2616,9.2616,9.227,9.2385,1710700.0
2013-08-27 12:30:00,16.02,16.04,16.0,16.0,1674900.0,9.2385,9.2501,9.227,9.227,1674900.0
2013-08-27 13:00:00,16.0,16.01,15.92,15.95,2481500.0,9.227,9.2328,9.1809,9.1982,2481500.0
2013-08-27 13:30:00,15.95,16.04,15.94,15.99,2861500.0,9.1982,9.2501,9.1924,9.2212,2861500.0
2013-08-27 14:00:00,16.0,16.0,15.91,15.93,2917500.0,9.227,9.227,9.1751,9.1866,2917500.0
2013-08-27 14:30:00,15.93,15.93,15.87,15.91,3452700.0,9.1866,9.1866,9.152,9.1751,3452700.0
2013-08-27 15:00:00,15.91,15.95,15.86,15.88,3036800.0,9.1751,9.1982,9.1463,9.1578,3036800.0
2013-08-27 15:30:00,15.88,15.9,15.85,15.87,5598100.0,9.1578,9.1693,9.1405,9.152,5598100.0
2013-08-28 09:30:00,15.87,15.89,15.71,15.8,4700600.0,9.152,9.1636,9.0598,9.1117,4700600.0
2013-08-28 10:00:00,15.79,15.88,15.73,15.88,3744200.0,9.1059,9.1578,9.0713,9.1578,3744200.0
2013-08-28 10:30:00,15.87,16.02,15.86,15.97,4660800.0,9.152,9.2385,9.1463,9.2097,4660800.0
2013-08-28 11:00:00,15.96,16.04,15.94,16.04,3109600.0,9.2039,9.2501,9.1924,9.2501,3109600.0
2013-08-28 11:30:00,16.04,16.07,16.0,16.07,2702500.0,9.2501,9.2674,9.227,9.2674,2702500.0
2013-08-28 12:00:00,16.07,16.13,16.03,16.1,2732000.0,9.2674,9.302,9.2443,9.2847,2732000.0
2013-08-28 12:30:00,16.11,16.15,16.1,16.14,2525500.0,9.2905,9.3135,9.2847,9.3078,2525500.0
2013-08-28 13:00:00,16.14,16.15,16.06,16.09,2368000.0,9.3078,9.3135,9.2616,9.2789,2368000.0
2013-08-28 13:30:00,16.1,16.1,16.07,16.09,999100.0,9.2847,9.2847,9.2674,9.2789,999100.0
2013-08-28 14:00:00,16.09,16.09,16.02,16.04,1216800.0,9.2789,9.2789,9.2385,9.2501,1216800.0
2013-08-28 14:30:00,16.03,16.05,15.99,16.02,1534400.0,9.2443,9.2559,9.2212,9.2385,1534400.0
2013-08-28 15:00:00,16.02,16.08,16.01,16.05,1450200.0,9.2385,9.2732,9.2328,9.2559,1450200.0
2013-08-28 15:30:00,16.05,16.07,16.01,16.04,2919100.0,9.2559,9.2674,9.2328,9.2501,2919100.0
2013-08-29 09:30:00,16.21,16.38,16.15,16.35,6953500.0,9.3481,9.4462,9.3135,9.4289,6953500.0
2013-08-29 10:00:00,16.35,16.48,16.35,16.44,5034600.0,9.4289,9.5038,9.4289,9.4808,5034600.0
2013-08-29 10:30:00,16.44,16.54,16.41,16.49,4394500.0,9.4808,9.5384,9.4635,9.5096,4394500.0
2013-08-29 11:00:00,16.49,16.53,16.47,16.51,2522900.0,9.5096,9.5327,9.4981,9.5211,2522900.0
2013-08-29 11:30:00,16.5,16.53,16.47,16.53,2744000.0,9.5154,9.5327,9.4981,9.5327,2744000.0
2013-08-29 12:00:00,16.53,16.59,16.47,16.57,4061300.0,9.5327,9.5673,9.4981,9.5557,4061300.0
2013-08-29 12:30:00,16.57,16.6,16.57,16.6,1546000.0,9.5557,9.573,9.5557,9.573,1546000.0
2013-08-29 13:00:00,16.6,16.62,16.56,16.58,2623500.0,9.573,9.5846,9.55,9.5615,2623500.0
2013-08-29 13:30:00,16.57,16.66,16.55,16.62,3806000.0,9.5557,9.6076,9.5442,9.5846,3806000.0
2013-08-29 14:00:00,16.61,16.62,16.53,16.55,3356500.0,9.5788,9.5846,9.5327,9.5442,3356500.0
2013-08-29 14:30:00,16.55,16.6,16.55,16.57,1753300.0,9.5442,9.573,9.5442,9.5557,1753300.0
2013-08-29 15:00:00,16.57,16.57,16.5,16.51,2326600.0,9.5557,9.5557,9.5154,9.5211,2326600.0
2013-08-29 15:30:00,16.51,16.53,16.46,16.51,4438700.0,9.5211,9.5327,9.4923,9.5211,4438700.0
2013-08-30 09:30:00,16.58,16.59,16.35,16.38,3881800.0,9.5615,9.5673,9.4289,9.4462,3881800.0
2013-08-30 10:00:00,16.37,16.38,16.25,16.26,3406400.0,9.4404,9.4462,9.3712,9.377,3406400.0
2013-08-30 10:30:00,16.25,16.28,16.19,16.26,2484400.0,9.3712,9.3885,9.3366,9.377,2484400.0
2013-08-30 11:00:00,16.25,16.3,16.22,16.25,3216600.0,9.3712,9.4,9.3539,9.3712,3216600.0
2013-08-30 11:30:00,16.24,16.28,16.23,16.25,3133300.0,9.3654,9.3885,9.3597,9.3712,3133300.0
2013-08-30 12:00:00,16.25,16.28,16.23,16.25,1868800.0,9.3712,9.3885,9.3597,9.3712,1868800.0
2013-08-30 12:30:00,16.24,16.26,16.2,16.21,1452100.0,9.3654,9.377,9.3424,9.3481,1452100.0
2013-08-30 13:00:00,16.21,16.25,16.12,16.23,3590100.0,9.3481,9.3712,9.2962,9.3597,3590100.0
2013-08-30 13:30:00,16.24,16.27,16.16,16.18,3366700.0,9.3654,9.3827,9.3193,9.3308,3366700.0
2013-08-30 14:00:00,16.18,16.19,16.15,16.15,2397400.0,9.3308,9.3366,9.3135,9.3135,2397400.0
2013-08-30 14:30:00,16.15,16.2,16.15,16.18,2326800.0,9.3135,9.3424,9.3135,9.3308,2326800.0
2013-08-30 15:00:00,16.18,16.19,16.13,16.16,1971600.0,9.3308,9.3366,9.302,9.3193,1971600.0
2013-08-30 15:30:00,16.16,16.2,16.13,16.18,4408800.0,9.3193,9.3424,9.302,9.3308,4408800.0
2013-09-03 09:30:00,16.42,16.54,16.33,16.45,5773500.0,9.4692,9.5384,9.4173,9.4865,5773500.0
2013-09-03 10:00:00,16.45,16.49,16.4,16.45,3066400.0,9.4865,9.5096,9.4577,9.4865,3066400.0
2013-09-03 10:30:00,16.44,16.48,16.42,16.44,1941200.0,9.4808,9.5038,9.4692,9.4808,1941200.0
2013-09-03 11:00:00,16.44,16.45,16.32,16.32,2599100.0,9.4808,9.4865,9.4116,9.4116,2599100.0
2013-09-03 11:30:00,16.32,16.37,16.29,16.3,2516800.0,9.4116,9.4404,9.3943,9.4,2516800.0
2013-09-03 12:00:00,16.3,16.33,16.28,16.3,1679500.0,9.4,9.4173,9.3885,9.4,1679500.0
2013-09-03 12:30:00,16.31,16.32,16.23,16.25,1842100.0,9.4058,9.4116,9.3597,9.3712,1842100.0
2013-09-03 13:00:00,16.24,16.27,16.21,16.27,1778800.0,9.3654,9.3827,9.3481,9.3827,1778800.0
2013-09-03 13:30:00,16.27,16.31,16.23,16.25,2150500.0,9.3827,9.4058,9.3597,9.3712,2150500.0
2013-09-03 14:00:00,16.25,16.3,16.23,16.27,1401200.0,9.3712,9.4,9.3597,9.3827,1401200.0
2013-09-03 14:30:00,16.27,16.29,16.23,16.27,1303400.0,9.3827,9.3943,9.3597,9.3827,1303400.0
2013-09-03 15:00:00,16.27,16.36,16.26,16.34,1694000.0,9.3827,9.4346,9.377,9.4231,1694000.0
2013-09-03 15:30:00,16.34,16.36,16.3,16.33,2941200.0,9.4231,9.4346,9.4,9.4173,2941200.0
2013-09-04 09:30:00,16.38,16.81,16.37,16.78,12875100.0,9.4462,9.6941,9.4404,9.6768,12875100.0
2013-09-04 10:00:00,16.78,16.86,16.73,16.76,5761600.0,9.6768,9.723,9.648,9.6653,5761600.0
2013-09-04 10:30:00,16.77,16.86,16.73,16.86,5806100.0,9.6711,9.723,9.648,9.723,5806100.0
2013-09-04 11:00:00,16.86,16.94,16.84,16.88,8881000.0,9.723,9.7691,9.7114,9.7345,8881000.0
2013-09-04 11:30:00,16.88,16.89,16.84,16.88,2939400.0,9.7345,9.7403,9.7114,9.7345,2939400.0
2013-09-04 12:00:00,16.88,16.93,16.86,16.93,3397700.0,9.7345,9.7633,9.723,9.7633,3397700.0
2013-09-04 12:30:00,16.93,16.94,16.89,16.92,2600900.0,9.7633,9.7691,9.7403,9.7576,2600900.0
2013-09-04 13:00:00,16.92,16.98,16.9,16.97,3184000.0,9.7576,9.7922,9.746,9.7864,3184000.0
2013-09-04 13:30:00,16.97,16.98,16.92,16.93,1936000.0,9.7864,9.7922,9.7576,9.7633,1936000.0
2013-09-04 14:00:00,16.92,16.95,16.91,16.94,3239700.0,9.7576,9.7749,9.7518,9.7691,3239700.0
2013-09-04 14:30:00,16.95,16.98,16.93,16.95,2875500.0,9.7749,9.7922,9.7633,9.7749,2875500.0
2013-09-04 15:00:00,16.94,17.02,16.89,16.9,7411800.0,9.7691,9.8152,9.7403,9.746,7411800.0
2013-09-04 15:30:00,16.91,16.93,16.88,16.91,5544500.0,9.7518,9.7633,9.7345,9.7518,5544500.0
2013-09-05 09:30:00,17.1,17.18,17.03,17.14,7899300.0,9.8614,9.9075,9.821,9.8844,7899300.0
2013-09-05 10:00:00,17.14,17.3,17.13,17.24,7548200.0,9.8844,9.9767,9.8787,9.9421,7548200.0
2013-09-05 10:30:00,17.25,17.25,17.15,17.16,5660500.0,9.9479,9.9479,9.8902,9.896,5660500.0
2013-09-05 11:00:00,17.16,17.25,17.15,17.21,3444700.0,9.896,9.9479,9.8902,9.9248,3444700.0
2013-09-05 11:30:00,17.21,17.28,17.21,17.26,4206600.0,9.9248,9.9652,9.9248,9.9536,4206600.0
2013-09-05 12:00:00,17.25,17.27,17.21,17.24,2365200.0,9.9479,9.9594,9.9248,9.9421,2365200.0
2013-09-05 12:30:00,17.24,17.29,17.21,17.28,2129800.0,9.9421,9.9709,9.9248,9.9652,2129800.0
2013-09-05 13:00:00,17.28,17.3,17.27,17.29,2606700.0,9.9652,9.9767,9.9594,9.9709,2606700.0
2013-09-05 13:30:00,17.29,17.31,17.27,17.28,3603700.0,9.9709,9.9825,9.9594,9.9652,3603700.0
2013-09-05 14:00:00,17.28,17.31,17.27,17.31,2654800.0,9.9652,9.9825,9.9594,9.9825,2654800.0
2013-09-05 14:30:00,17.3,17.34,17.3,17.32,2008800.0,9.9767,9.9998,9.9767,9.9882,2008800.0
2013-09-05 15:00:00,17.31,17.33,17.31,17.31,2219400.0,9.9825,9.994,9.9825,9.9825,2219400.0
2013-09-05 15:30:00,17.32,17.35,17.28,17.29,6770900.0,9.9882,10.0055,9.9652,9.9709,6770900.0
2013-09-06 09:30:00,17.33,17.34,16.85,16.93,12806600.0,9.994,9.9998,9.7172,9.7633,12806600.0
2013-09-06 10:00:00,16.93,17.08,16.82,16.97,7671200.0,9.7633,9.8498,9.6999,9.7864,7671200.0
2013-09-06 10:30:00,16.96,17.17,16.96,17.13,5415900.0,9.7806,9.9017,9.7806,9.8787,5415900.0
2013-09-06 11:00:00,17.13,17.23,17.13,17.19,4367900.0,9.8787,9.9363,9.8787,9.9133,4367900.0
2013-09-06 11:30:00,17.2,17.28,17.12,17.14,5285700.0,9.919,9.9652,9.8729,9.8844,5285700.0
2013-09-06 12:00:00,17.13,17.16,17.12,17.12,2731400.0,9.8787,9.896,9.8729,9.8729,2731400.0
2013-09-06 12:30:00,17.12,17.13,17.03,17.11,3272100.0,9.8729,9.8787,9.821,9.8671,3272100.0
2013-09-06 13:00:00,17.12,17.17,17.11,17.13,1777400.0,9.8729,9.9017,9.8671,9.8787,1777400.0
2013-09-06 13:30:00,17.13,17.19,17.12,17.17,2236100.0,9.8787,9.9133,9.8729,9.9017,2236100.0
2013-09-06 14:00:00,17.17,17.2,17.12,17.12,3142400.0,9.9017,9.919,9.8729,9.8729,3142400.0
2013-09-06 14:30:00,17.13,17.13,17.08,17.08,1499300.0,9.8787,9.8787,9.8498,9.8498,1499300.0
2013-09-06 15:00:00,17.09,17.1,17.01,17.07,3124900.0,9.8556,9.8614,9.8095,9.8441,3124900.0
2013-09-06 15:30:00,17.06,17.07,16.99,16.99,6116400.0,9.8383,9.8441,9.7979,9.7979,6116400.0
2013-09-09 09:30:00,17.11,17.35,17.1,17.32,6336800.0,9.8671,10.0055,9.8614,9.9882,6336800.0
2013-09-09 10:00:00,17.33,17.35,17.19,17.23,4345900.0,9.994,10.0055,9.9133,9.9363,4345900.0
2013-09-09 10:30:00,17.22,17.28,17.21,17.28,2420500.0,9.9306,9.9652,9.9248,9.9652,2420500.0
2013-09-09 11:00:00,17.28,17.33,17.27,17.32,2952400.0,9.9652,9.994,9.9594,9.9882,2952400.0
2013-09-09 11:30:00,17.32,17.35,17.31,17.33,2260000.0,9.9882,10.0055,9.9825,9.994,2260000.0
2013-09-09 12:00:00,17.33,17.39,17.32,17.38,2745300.0,9.994,10.0286,9.9882,10.0228,2745300.0
2013-09-09 12:30:00,17.39,17.39,17.34,17.36,1729200.0,10.0286,10.0286,9.9998,10.0113,1729200.0
2013-09-09 13:00:00,17.36,17.36,17.33,17.36,1241400.0,10.0113,10.0113,9.994,10.0113,1241400.0
2013-09-09 13:30:00,17.36,17.4,17.35,17.4,1679900.0,10.0113,10.0344,10.0055,10.0344,1679900.0
2013-09-09 14:00:00,17.39,17.41,17.36,17.38,2430600.0,10.0286,10.0401,10.0113,10.0228,2430600.0
2013-09-09 14:30:00,17.39,17.4,17.37,17.39,1932400.0,10.0286,10.0344,10.0171,10.0286,1932400.0
2013-09-09 15:00:00,17.38,17.39,17.31,17.34,2751500.0,10.0228,10.0286,9.9825,9.9998,2751500.0
2013-09-09 15:30:00,17.33,17.36,17.29,17.3,4003000.0,9.994,10.0113,9.9709,9.9767,4003000.0
2013-09-10 09:30:00,17.49,17.54,17.37,17.5,7004700.0,10.0863,10.1151,10.0171,10.092,7004700.0
2013-09-10 10:00:00,17.5,17.58,17.49,17.55,4125000.0,10.092,10.1382,10.0863,10.1209,4125000.0
2013-09-10 10:30:00,17.55,17.65,17.54,17.62,3612400.0,10.1209,10.1786,10.1151,10.1613,3612400.0
2013-09-10 11:00:00,17.62,17.68,17.62,17.63,3479000.0,10.1613,10.1959,10.1613,10.167,3479000.0
2013-09-10 11:30:00,17.62,17.63,17.48,17.52,3069000.0,10.1613,10.167,10.0805,10.1036,3069000.0
2013-09-10 12:00:00,17.52,17.53,17.49,17.52,1603900.0,10.1036,10.1093,10.0863,10.1036,1603900.0
2013-09-10 12:30:00,17.51,17.58,17.51,17.57,2078600.0,10.0978,10.1382,10.0978,10.1324,2078600.0
2013-09-10 13:00:00,17.58,17.58,17.53,17.56,2494200.0,10.1382,10.1382,10.1093,10.1266,2494200.0
2013-09-10 13:30:00,17.57,17.6,17.56,17.59,1998000.0,10.1324,10.1497,10.1266,10.144,1998000.0
2013-09-10 14:00:00,17.59,17.6,17.56,17.59,2843500.0,10.144,10.1497,10.1266,10.144,2843500.0
2013-09-10 14:30:00,17.58,17.6,17.54,17.59,1910300.0,10.1382,10.1497,10.1151,10.144,1910300.0
2013-09-10 15:00:00,17.6,17.61,17.56,17.6,3911100.0,10.1497,10.1555,10.1266,10.1497,3911100.0
2013-09-10 15:30:00,17.6,17.6,17.51,17.55,5781300.0,10.1497,10.1497,10.0978,10.1209,5781300.0
2013-09-11 09:30:00,17.49,17.58,17.4,17.42,5698600.0,10.0863,10.1382,10.0344,10.0459,5698600.0
2013-09-11 10:00:00,17.42,17.49,17.4,17.41,2762400.0,10.0459,10.0863,10.0344,10.0401,2762400.0
2013-09-11 10:30:00,17.41,17.46,17.39,17.4,3046800.0,10.0401,10.069,10.0286,10.0344,3046800.0
2013-09-11 11:00:00,17.4,17.49,17.39,17.48,2594400.0,10.0344,10.0863,10.0286,10.0805,2594400.0
2013-09-11 11:30:00,17.47,17.54,17.47,17.54,2447400.0,10.0747,10.1151,10.0747,10.1151,2447400.0
2013-09-11 12:00:00,17.54,17.55,17.49,17.54,1870000.0,10.1151,10.1209,10.0863,10.1151,1870000.0
2013-09-11 12:30:00,17.54,17.55,17.5,17.54,1372400.0,10.1151,10.1209,10.092,10.1151,1372400.0
2013-09-11 13:00:00,17.54,17.54,17.5,17.51,1528300.0,10.1151,10.1151,10.092,10.0978,1528300.0
2013-09-11 13:30:00,17.52,17.54,17.5,17.51,996600.0,10.1036,10.1151,10.092,10.0978,996600.0
2013-09-11 14:00:00,17.51,17.51,17.47,17.51,1898100.0,10.0978,10.0978,10.0747,10.0978,1898100.0
2013-09-11 14:30:00,17.5,17.51,17.47,17.49,1394300.0,10.092,10.0978,10.0747,10.0863,1394300.0
2013-09-11 15:00:00,17.49,17.5,17.47,17.48,1459900.0,10.0863,10.092,10.0747,10.0805,1459900.0
2013-09-11 15:30:00,17.47,17.53,17.47,17.52,2623500.0,10.0747,10.1093,10.0747,10.1036,2623500.0
2013-09-12 09:30:00,17.54,17.56,17.4,17.46,4653000.0,10.1151,10.1266,10.0344,10.069,4653000.0
2013-09-12 10:00:00,17.45,17.46,17.35,17.43,3207100.0,10.0632,10.069,10.0055,10.0517,3207100.0
2013-09-12 10:30:00,17.43,17.46,17.4,17.41,1586500.0,10.0517,10.069,10.0344,10.0401,1586500.0
2013-09-12 11:00:00,17.41,17.45,17.39,17.41,1756100.0,10.0401,10.0632,10.0286,10.0401,1756100.0
2013-09-12 11:30:00,17.41,17.42,17.35,17.39,1780100.0,10.0401,10.0459,10.0055,10.0286,1780100.0
2013-09-12 12:00:00,17.39,17.41,17.31,17.34,2456200.0,10.0286,10.0401,9.9825,9.9998,2456200.0
2013-09-12 12:30:00,17.35,17.37,17.33,17.36,1066200.0,10.0055,10.0171,9.994,10.0113,1066200.0
2013-09-12 13:00:00,17.36,17.42,17.35,17.4,863500.0,10.0113,10.0459,10.0055,10.0344,863500.0
2013-09-12 13:30:00,17.4,17.45,17.4,17.44,1241400.0,10.0344,10.0632,10.0344,10.0574,1241400.0
2013-09-12 14:00:00,17.45,17.47,17.4,17.41,1633400.0,10.0632,10.0747,10.0344,10.0401,1633400.0
2013-09-12 14:30:00,17.41,17.43,17.38,17.42,1114800.0,10.0401,10.0517,10.0228,10.0459,1114800.0
2013-09-12 15:00:00,17.43,17.43,17.35,17.4,1342400.0,10.0517,10.0517,10.0055,10.0344,1342400.0
2013-09-12 15:30:00,17.39,17.4,17.36,17.39,2575500.0,10.0286,10.0344,10.0113,10.0286,2575500.0
2013-09-13 09:30:00,17.45,17.49,17.35,17.38,3714100.0,10.0632,10.0863,10.0055,10.0228,3714100.0
2013-09-13 10:00:00,17.39,17.39,17.28,17.34,2418100.0,10.0286,10.0286,9.9652,9.9998,2418100.0
2013-09-13 10:30:00,17.34,17.39,17.33,17.38,1275300.0,9.9998,10.0286,9.994,10.0228,1275300.0
2013-09-13 11:00:00,17.38,17.39,17.36,17.37,837400.0,10.0228,10.0286,10.0113,10.0171,837400.0
2013-09-13 11:30:00,17.37,17.39,17.36,17.39,676000.0,10.0171,10.0286,10.0113,10.0286,676000.0
2013-09-13 12:00:00,17.39,17.4,17.37,17.38,740600.0,10.0286,10.0344,10.0171,10.0228,740600.0
2013-09-13 12:30:00,17.38,17.39,17.34,17.35,994900.0,10.0228,10.0286,9.9998,10.0055,994900.0
2013-09-13 13:00:00,17.35,17.39,17.35,17.39,648200.0,10.0055,10.0286,10.0055,10.0286,648200.0
2013-09-13 13:30:00,17.38,17.39,17.34,17.35,1270400.0,10.0228,10.0286,9.9998,10.0055,1270400.0
2013-09-13 14:00:00,17.34,17.37,17.34,17.36,954100.0,9.9998,10.0171,9.9998,10.0113,954100.0
2013-09-13 14:30:00,17.36,17.38,17.33,17.37,1595500.0,10.0113,10.0228,9.994,10.0171,1595500.0
2013-09-13 15:00:00,17.37,17.38,17.34,17.37,1262400.0,10.0171,10.0228,9.9998,10.0171,1262400.0
2013-09-13 15:30:00,17.36,17.37,17.33,17.33,2762000.0,10.0113,10.0171,9.994,9.994,2762000.0
2013-09-16 09:30:00,17.53,17.59,17.44,17.5,4179000.0,10.1093,10.144,10.0574,10.092,4179000.0
2013-09-16 10:00:00,17.5,17.51,17.46,17.46,2466400.0,10.092,10.0978,10.069,10.069,2466400.0
2013-09-16 10:30:00,17.46,17.49,17.45,17.46,2108000.0,10.069,10.0863,10.0632,10.069,2108000.0
2013-09-16 11:00:00,17.45,17.49,17.45,17.45,1457500.0,10.0632,10.0863,10.0632,10.0632,1457500.0
2013-09-16 11:30:00,17.46,17.47,17.42,17.46,1810800.0,10.069,10.0747,10.0459,10.069,1810800.0
2013-09-16 12:00:00,17.46,17.49,17.45,17.48,1124100.0,10.069,10.0863,10.0632,10.0805,1124100.0
2013-09-16 12:30:00,17.48,17.48,17.44,17.45,977400.0,10.0805,10.0805,10.0574,10.0632,977400.0
2013-09-16 13:00:00,17.44,17.46,17.4,17.41,1100700.0,10.0574,10.069,10.0344,10.0401,1100700.0
2013-09-16 13:30:00,17.41,17.42,17.34,17.37,1922400.0,10.0401,10.0459,9.9998,10.0171,1922400.0
2013-09-16 14:00:00,17.37,17.39,17.32,17.32,1308400.0,10.0171,10.0286,9.9882,9.9882,1308400.0
2013-09-16 14:30:00,17.32,17.34,17.3,17.33,2083300.0,9.9882,9.9998,9.9767,9.994,2083300.0
2013-09-16 15:00:00,17.32,17.38,17.32,17.34,1609800.0,9.9882,10.0228,9.9882,9.9998,1609800.0
2013-09-16 15:30:00,17.33,17.35,17.3,17.35,3215700.0,9.994,10.0055,9.9767,10.0055,3215700.0
2013-09-17 09:30:00,17.35,17.4,17.3,17.35,3114100.0,10.0055,10.0344,9.9767,10.0055,3114100.0
2013-09-17 10:00:00,17.34,17.41,17.33,17.39,2124600.0,9.9998,10.0401,9.994,10.0286,2124600.0
2013-09-17 10:30:00,17.38,17.44,17.38,17.44,1779500.0,10.0228,10.0574,10.0228,10.0574,1779500.0
2013-09-17 11:00:00,17.43,17.44,17.38,17.38,1588600.0,10.0517,10.0574,10.0228,10.0228,1588600.0
2013-09-17 11:30:00,17.38,17.39,17.36,17.38,1080800.0,10.0228,10.0286,10.0113,10.0228,1080800.0
2013-09-17 12:00:00,17.37,17.4,17.37,17.38,946400.0,10.0171,10.0344,10.0171,10.0228,946400.0
2013-09-17 12:30:00,17.39,17.41,17.38,17.41,817900.0,10.0286,10.0401,10.0228,10.0401,817900.0
2013-09-17 13:00:00,17.4,17.43,17.4,17.43,877800.0,10.0344,10.0517,10.0344,10.0517,877800.0
2013-09-17 13:30:00,17.42,17.45,17.41,17.45,1245500.0,10.0459,10.0632,10.0401,10.0632,1245500.0
2013-09-17 14:00:00,17.44,17.45,17.37,17.4,1878400.0,10.0574,10.0632,10.0171,10.0344,1878400.0
2013-09-17 14:30:00,17.39,17.44,17.39,17.42,979600.0,10.0286,10.0574,10.0286,10.0459,979600.0
2013-09-17 15:00:00,17.41,17.43,17.4,17.41,1045200.0,10.0401,10.0517,10.0344,10.0401,1045200.0
2013-09-17 15:30:00,17.41,17.45,17.39,17.45,3809200.0,10.0401,10.0632,10.0286,10.0632,3809200.0
2013-09-18 09:30:00,17.32,17.44,17.32,17.4,2659100.0,9.9882,10.0574,9.9882,10.0344,2659100.0
2013-09-18 10:00:00,17.39,17.43,17.38,17.4,2104900.0,10.0286,10.0517,10.0228,10.0344,2104900.0
2013-09-18 10:30:00,17.4,17.43,17.38,17.43,1554800.0,10.0344,10.0517,10.0228,10.0517,1554800.0
2013-09-18 11:00:00,17.43,17.44,17.34,17.37,2317400.0,10.0517,10.0574,9.9998,10.0171,2317400.0
2013-09-18 11:30:00,17.37,17.43,17.35,17.4,3765500.0,10.0171,10.0517,10.0055,10.0344,3765500.0
2013-09-18 12:00:00,17.4,17.42,17.38,17.39,1820700.0,10.0344,10.0459,10.0228,10.0286,1820700.0
2013-09-18 12:30:00,17.39,17.4,17.37,17.4,2508700.0,10.0286,10.0344,10.0171,10.0344,2508700.0
2013-09-18 13:00:00,17.4,17.4,17.34,17.36,1944400.0,10.0344,10.0344,9.9998,10.0113,1944400.0
2013-09-18 13:30:00,17.37,17.37,17.34,17.36,1841500.0,10.0171,10.0171,9.9998,10.0113,1841500.0
2013-09-18 14:00:00,17.37,17.65,17.37,17.58,7479800.0,10.0171,10.1786,10.0171,10.1382,7479800.0
2013-09-18 14:30:00,17.58,17.75,17.54,17.75,4877700.0,10.1382,10.2362,10.1151,10.2362,4877700.0
2013-09-18 15:00:00,17.75,17.77,17.56,17.57,5593100.0,10.2362,10.2478,10.1266,10.1324,5593100.0
2013-09-18 15:30:00,17.57,17.68,17.56,17.63,4908000.0,10.1324,10.1959,10.1266,10.167,4908000.0
2013-09-19 09:30:00,17.75,17.77,17.51,17.63,6705900.0,10.2362,10.2478,10.0978,10.167,6705900.0
2013-09-19 10:00:00,17.63,17.66,17.52,17.61,3605000.0,10.167,10.1843,10.1036,10.1555,3605000.0
2013-09-19 10:30:00,17.62,17.64,17.58,17.63,1948200.0,10.1613,10.1728,10.1382,10.167,1948200.0
2013-09-19 11:00:00,17.63,17.66,17.56,17.64,2691300.0,10.167,10.1843,10.1266,10.1728,2691300.0
2013-09-19 11:30:00,17.63,17.64,17.57,17.61,2228700.0,10.167,10.1728,10.1324,10.1555,2228700.0
2013-09-19 12:00:00,17.61,17.65,17.6,17.64,1605200.0,10.1555,10.1786,10.1497,10.1728,1605200.0
2013-09-19 12:30:00,17.64,17.66,17.63,17.64,1117200.0,10.1728,10.1843,10.167,10.1728,1117200.0
2013-09-19 13:00:00,17.64,17.66,17.62,17.63,1375800.0,10.1728,10.1843,10.1613,10.167,1375800.0
2013-09-19 13:30:00,17.63,17.64,17.62,17.63,788300.0,10.167,10.1728,10.1613,10.167,788300.0
2013-09-19 14:00:00,17.64,17.69,17.63,17.65,1611300.0,10.1728,10.2016,10.167,10.1786,1611300.0
2013-09-19 14:30:00,17.65,17.67,17.64,17.67,1061800.0,10.1786,10.1901,10.1728,10.1901,1061800.0
2013-09-19 15:00:00,17.67,17.69,17.66,17.69,1457100.0,10.1901,10.2016,10.1843,10.2016,1457100.0
2013-09-19 15:30:00,17.69,17.7,17.66,17.67,2989700.0,10.2016,10.2074,10.1843,10.1901,2989700.0
2013-09-20 09:30:00,17.71,17.71,17.53,17.53,7230200.0,10.2132,10.2132,10.1093,10.1093,7230200.0
2013-09-20 10:00:00,17.53,17.59,17.51,17.53,3152300.0,10.1093,10.144,10.0978,10.1093,3152300.0
2013-09-20 10:30:00,17.53,17.55,17.52,17.52,1948800.0,10.1093,10.1209,10.1036,10.1036,1948800.0
2013-09-20 11:00:00,17.53,17.54,17.5,17.53,1801800.0,10.1093,10.1151,10.092,10.1093,1801800.0
2013-09-20 11:30:00,17.53,17.54,17.45,17.46,2832600.0,10.1093,10.1151,10.0632,10.069,2832600.0
2013-09-20 12:00:00,17.46,17.48,17.42,17.45,2034400.0,10.069,10.0805,10.0459,10.0632,2034400.0
2013-09-20 12:30:00,17.45,17.51,17.44,17.5,1376600.0,10.0632,10.0978,10.0574,10.092,1376600.0
2013-09-20 13:00:00,17.5,17.5,17.42,17.44,2436300.0,10.092,10.092,10.0459,10.0574,2436300.0
2013-09-20 13:30:00,17.44,17.45,17.41,17.42,1891900.0,10.0574,10.0632,10.0401,10.0459,1891900.0
2013-09-20 14:00:00,17.43,17.45,17.41,17.43,2858000.0,10.0517,10.0632,10.0401,10.0517,2858000.0
2013-09-20 14:30:00,17.44,17.46,17.36,17.39,6196000.0,10.0574,10.069,10.0113,10.0286,6196000.0
2013-09-20 15:00:00,17.38,17.41,17.33,17.33,3859200.0,10.0228,10.0401,9.994,9.994,3859200.0
2013-09-20 15:30:00,17.34,17.4,17.3,17.38,5826100.0,9.9998,10.0344,9.9767,10.0228,5826100.0
2013-09-23 09:30:00,17.26,17.35,17.08,17.13,5707000.0,9.9536,10.0055,9.8498,9.8787,5707000.0
2013-09-23 10:00:00,17.13,17.17,17.1,17.1,3040400.0,9.8787,9.9017,9.8614,9.8614,3040400.0
2013-09-23 10:30:00,17.11,17.13,17.0,17.0,3626300.0,9.8671,9.8787,9.8037,9.8037,3626300.0
2013-09-23 11:00:00,17.0,17.04,16.98,17.0,3397600.0,9.8037,9.8268,9.7922,9.8037,3397600.0
2013-09-23 11:30:00,17.0,17.08,16.99,17.05,3395600.0,9.8037,9.8498,9.7979,9.8325,3395600.0
2013-09-23 12:00:00,17.05,17.14,17.05,17.14,3082800.0,9.8325,9.8844,9.8325,9.8844,3082800.0
2013-09-23 12:30:00,17.14,17.2,17.12,17.2,1674900.0,9.8844,9.919,9.8729,9.919,1674900.0
2013-09-23 13:00:00,17.2,17.22,17.16,17.2,2842200.0,9.919,9.9306,9.896,9.919,2842200.0
2013-09-23 13:30:00,17.2,17.24,17.18,17.24,2493900.0,9.919,9.9421,9.9075,9.9421,2493900.0
2013-09-23 14:00:00,17.24,17.25,17.16,17.16,2574200.0,9.9421,9.9479,9.896,9.896,2574200.0
2013-09-23 14:30:00,17.16,17.21,17.14,17.21,3463700.0,9.896,9.9248,9.8844,9.9248,3463700.0
2013-09-23 15:00:00,17.2,17.21,17.16,17.16,2627900.0,9.919,9.9248,9.896,9.896,2627900.0
2013-09-23 15:30:00,17.16,17.24,17.16,17.2,2978600.0,9.896,9.9421,9.896,9.919,2978600.0
2013-09-24 09:30:00,17.24,17.28,17.11,17.2,3568300.0,9.9421,9.9652,9.8671,9.919,3568300.0
2013-09-24 10:00:00,17.19,17.2,17.08,17.14,3275400.0,9.9133,9.919,9.8498,9.8844,3275400.0
2013-09-24 10:30:00,17.14,17.3,17.14,17.29,2411100.0,9.8844,9.9767,9.8844,9.9709,2411100.0
2013-09-24 11:00:00,17.29,17.34,17.28,17.31,1796300.0,9.9709,9.9998,9.9652,9.9825,1796300.0
2013-09-24 11:30:00,17.31,17.36,17.3,17.36,4519000.0,9.9825,10.0113,9.9767,10.0113,4519000.0
2013-09-24 12:00:00,17.36,17.4,17.34,17.38,3654300.0,10.0113,10.0344,9.9998,10.0228,3654300.0
2013-09-24 12:30:00,17.39,17.39,17.33,17.34,1454800.0,10.0286,10.0286,9.994,9.9998,1454800.0
2013-09-24 13:00:00,17.33,17.38,17.32,17.37,1125000.0,9.994,10.0228,9.9882,10.0171,1125000.0
2013-09-24 13:30:00,17.38,17.4,17.37,17.38,1187900.0,10.0228,10.0344,10.0171,10.0228,1187900.0
2013-09-24 14:00:00,17.38,17.38,17.3,17.31,1305600.0,10.0228,10.0228,9.9767,9.9825,1305600.0
2013-09-24 14:30:00,17.31,17.35,17.29,17.33,1210200.0,9.9825,10.0055,9.9709,9.994,1210200.0
2013-09-24 15:00:00,17.33,17.35,17.3,17.3,1306300.0,9.994,10.0055,9.9767,9.9767,1306300.0
2013-09-24 15:30:00,17.3,17.31,17.23,17.25,3416600.0,9.9767,9.9825,9.9363,9.9479,3416600.0
2013-09-25 09:30:00,17.25,17.4,17.2,17.22,4114000.0,9.9479,10.0344,9.919,9.9306,4114000.0
2013-09-25 10:00:00,17.22,17.26,17.16,17.25,3532600.0,9.9306,9.9536,9.896,9.9479,3532600.0
2013-09-25 10:30:00,17.25,17.32,17.24,17.3,2240800.0,9.9479,9.9882,9.9421,9.9767,2240800.0
2013-09-25 11:00:00,17.3,17.37,17.26,17.37,1697700.0,9.9767,10.0171,9.9536,10.0171,1697700.0
2013-09-25 11:30:00,17.37,17.38,17.32,17.36,1350900.0,10.0171,10.0228,9.9882,10.0113,1350900.0
2013-09-25 12:00:00,17.36,17.36,17.22,17.25,3079300.0,10.0113,10.0113,9.9306,9.9479,3079300.0
2013-09-25 12:30:00,17.26,17.31,17.25,17.29,1239200.0,9.9536,9.9825,9.9479,9.9709,1239200.0
2013-09-25 13:00:00,17.3,17.32,17.26,17.27,997600.0,9.9767,9.9882,9.9536,9.9594,997600.0
2013-09-25 13:30:00,17.27,17.28,17.17,17.27,3205700.0,9.9594,9.9652,9.9017,9.9594,3205700.0
2013-09-25 14:00:00,17.26,17.28,17.21,17.22,1446900.0,9.9536,9.9652,9.9248,9.9306,1446900.0
2013-09-25 14:30:00,17.22,17.26,17.18,17.23,1487600.0,9.9306,9.9536,9.9075,9.9363,1487600.0
2013-09-25 15:00:00,17.23,17.27,17.18,17.23,1713300.0,9.9363,9.9594,9.9075,9.9363,1713300.0
2013-09-25 15:30:00,17.22,17.24,17.19,17.21,2805900.0,9.9306,9.9421,9.9133,9.9248,2805900.0
2013-09-26 09:30:00,17.26,17.35,17.25,17.31,2793900.0,9.9536,10.0055,9.9479,9.9825,2793900.0
2013-09-26 10:00:00,17.31,17.38,17.27,17.29,3056500.0,9.9825,10.0228,9.9594,9.9709,3056500.0
2013-09-26 10:30:00,17.29,17.34,17.26,17.28,2420900.0,9.9709,9.9998,9.9536,9.9652,2420900.0
2013-09-26 11:00:00,17.28,17.29,17.23,17.27,2089600.0,9.9652,9.9709,9.9363,9.9594,2089600.0
2013-09-26 11:30:00,17.27,17.3,17.12,17.21,6040600.0,9.9594,9.9767,9.8729,9.9248,6040600.0
2013-09-26 12:00:00,17.22,17.23,17.16,17.18,2270200.0,9.9306,9.9363,9.896,9.9075,2270200.0
2013-09-26 12:30:00,17.17,17.25,17.17,17.24,1244400.0,9.9017,9.9479,9.9017,9.9421,1244400.0
2013-09-26 13:00:00,17.23,17.28,17.22,17.27,1275800.0,9.9363,9.9652,9.9306,9.9594,1275800.0
2013-09-26 13:30:00,17.28,17.28,17.21,17.24,1262100.0,9.9652,9.9652,9.9248,9.9421,1262100.0
2013-09-26 14:00:00,17.25,17.25,17.17,17.25,1822700.0,9.9479,9.9479,9.9017,9.9479,1822700.0
2013-09-26 14:30:00,17.25,17.25,17.21,17.25,1156700.0,9.9479,9.9479,9.9248,9.9479,1156700.0
2013-09-26 15:00:00,17.24,17.24,17.2,17.21,2648300.0,9.9421,9.9421,9.919,9.9248,2648300.0
2013-09-26 15:30:00,17.21,17.27,17.2,17.26,2902100.0,9.9248,9.9594,9.919,9.9536,2902100.0
2013-09-27 09:30:00,17.17,17.2,17.06,17.12,4140500.0,9.9017,9.919,9.8383,9.8729,4140500.0
2013-09-27 10:00:00,17.12,17.13,17.05,17.09,2541000.0,9.8729,9.8787,9.8325,9.8556,2541000.0
2013-09-27 10:30:00,17.1,17.15,17.08,17.11,2028300.0,9.8614,9.8902,9.8498,9.8671,2028300.0
2013-09-27 11:00:00,17.12,17.14,17.1,17.12,1387500.0,9.8729,9.8844,9.8614,9.8729,1387500.0
2013-09-27 11:30:00,17.12,17.18,17.11,17.14,2425600.0,9.8729,9.9075,9.8671,9.8844,2425600.0
2013-09-27 12:00:00,17.15,17.17,17.1,17.14,2958900.0,9.8902,9.9017,9.8614,9.8844,2958900.0
2013-09-27 12:30:00,17.13,17.16,17.1,17.13,1578000.0,9.8787,9.896,9.8614,9.8787,1578000.0
2013-09-27 13:00:00,17.13,17.13,17.08,17.08,1878800.0,9.8787,9.8787,9.8498,9.8498,1878800.0
2013-09-27 13:30:00,17.09,17.11,17.07,17.07,1311900.0,9.8556,9.8671,9.8441,9.8441,1311900.0
2013-09-27 14:00:00,17.08,17.09,17.03,17.04,1787200.0,9.8498,9.8556,9.821,9.8268,1787200.0
2013-09-27 14:30:00,17.04,17.05,17.01,17.02,2150600.0,9.8268,9.8325,9.8095,9.8152,2150600.0
2013-09-27 15:00:00,17.02,17.03,17.0,17.0,1701100.0,9.8152,9.821,9.8037,9.8037,1701100.0
2013-09-27 15:30:00,17.01,17.05,17.0,17.04,5106500.0,9.8095,9.8325,9.8037,9.8268,5106500.0
2013-09-30 09:30:00,16.77,16.9,16.69,16.82,6595100.0,9.6711,9.746,9.6249,9.6999,6595100.0
2013-09-30 10:00:00,16.81,16.9,16.8,16.9,2400300.0,9.6941,9.746,9.6884,9.746,2400300.0
2013-09-30 10:30:00,16.89,16.99,16.86,16.98,2781100.0,9.7403,9.7979,9.723,9.7922,2781100.0
2013-09-30 11:00:00,16.99,17.01,16.93,16.96,1540400.0,9.7979,9.8095,9.7633,9.7806,1540400.0
2013-09-30 11:30:00,16.96,16.99,16.93,16.98,2015700.0,9.7806,9.7979,9.7633,9.7922,2015700.0
2013-09-30 12:00:00,16.98,16.98,16.92,16.93,1295300.0,9.7922,9.7922,9.7576,9.7633,1295300.0
2013-09-30 12:30:00,16.93,16.98,16.92,16.95,1493300.0,9.7633,9.7922,9.7576,9.7749,1493300.0
2013-09-30 13:00:00,16.96,17.01,16.95,16.96,1345900.0,9.7806,9.8095,9.7749,9.7806,1345900.0
2013-09-30 13:30:00,16.97,17.0,16.86,16.88,1469400.0,9.7864,9.8037,9.723,9.7345,1469400.0
2013-09-30 14:00:00,16.88,16.93,16.86,16.88,1813600.0,9.7345,9.7633,9.723,9.7345,1813600.0
2013-09-30 14:30:00,16.88,16.95,16.88,16.92,2329400.0,9.7345,9.7749,9.7345,9.7576,2329400.0
2013-09-30 15:00:00,16.91,16.92,16.8,16.83,2334800.0,9.7518,9.7576,9.6884,9.7057,2334800.0
2013-09-30 15:30:00,16.84,16.88,16.83,16.86,4109900.0,9.7114,9.7345,9.7057,9.723,4109900.0
2013-10-01 09:30:00,16.93,17.26,16.92,17.07,8223500.0,9.7633,9.9536,9.7576,9.8441,8223500.0
2013-10-01 10:00:00,17.07,17.28,16.96,17.2,6007200.0,9.8441,9.9652,9.7806,9.919,6007200.0
2013-10-01 10:30:00,17.21,17.27,17.21,17.25,2788100.0,9.9248,9.9594,9.9248,9.9479,2788100.0
2013-10-01 11:00:00,17.24,17.27,17.23,17.24,2538300.0,9.9421,9.9594,9.9363,9.9421,2538300.0
2013-10-01 11:30:00,17.25,17.28,17.23,17.27,1829600.0,9.9479,9.9652,9.9363,9.9594,1829600.0
2013-10-01 12:00:00,17.27,17.34,17.26,17.34,2584500.0,9.9594,9.9998,9.9536,9.9998,2584500.0
2013-10-01 12:30:00,17.34,17.34,17.22,17.22,2588700.0,9.9998,9.9998,9.9306,9.9306,2588700.0
2013-10-01 13:00:00,17.22,17.23,17.16,17.17,1912700.0,9.9306,9.9363,9.896,9.9017,1912700.0
2013-10-01 13:30:00,17.17,17.2,17.12,17.18,1858600.0,9.9017,9.919,9.8729,9.9075,1858600.0
2013-10-01 14:00:00,17.18,17.19,17.09,17.11,1816100.0,9.9075,9.9133,9.8556,9.8671,1816100.0
2013-10-01 14:30:00,17.12,17.18,17.11,17.15,1541800.0,9.8729,9.9075,9.8671,9.8902,1541800.0
2013-10-01 15:00:00,17.16,17.16,17.11,17.16,1587000.0,9.896,9.896,9.8671,9.896,1587000.0
2013-10-01 15:30:00,17.15,17.18,17.09,17.18,3938800.0,9.8902,9.9075,9.8556,9.9075,3938800.0
2013-10-02 09:30:00,17.09,17.16,17.02,17.04,4798700.0,9.8556,9.896,9.8152,9.8268,4798700.0
2013-10-02 10:00:00,17.05,17.07,16.95,17.05,3987300.0,9.8325,9.8441,9.7749,9.8325,3987300.0
2013-10-02 10:30:00,17.05,17.07,17.01,17.06,1802900.0,9.8325,9.8441,9.8095,9.8383,1802900.0
2013-10-02 11:00:00,17.05,17.14,17.04,17.12,2070100.0,9.8325,9.8844,9.8268,9.8729,2070100.0
2013-10-02 11:30:00,17.12,17.14,17.06,17.11,1859100.0,9.8729,9.8844,9.8383,9.8671,1859100.0
2013-10-02 12:00:00,17.11,17.15,17.11,17.12,1319900.0,9.8671,9.8902,9.8671,9.8729,1319900.0
2013-10-02 12:30:00,17.11,17.15,17.11,17.14,932800.0,9.8671,9.8902,9.8671,9.8844,932800.0
2013-10-02 13:00:00,17.14,17.16,17.13,17.16,1071300.0,9.8844,9.896,9.8787,9.896,1071300.0
2013-10-02 13:30:00,17.15,17.22,17.13,17.2,1924400.0,9.8902,9.9306,9.8787,9.919,1924400.0
2013-10-02 14:00:00,17.2,17.2,17.15,17.18,1286000.0,9.919,9.919,9.8902,9.9075,1286000.0
2013-10-02 14:30:00,17.17,17.18,17.1,17.1,1132100.0,9.9017,9.9075,9.8614,9.8614,1132100.0
2013-10-02 15:00:00,17.11,17.11,17.07,17.1,1510300.0,9.8671,9.8671,9.8441,9.8614,1510300.0
2013-10-02 15:30:00,17.1,17.21,17.09,17.2,3696400.0,9.8614,9.9248,9.8556,9.919,3696400.0
2013-10-03 09:30:00,17.11,17.17,17.01,17.05,3972600.0,9.8671,9.9017,9.8095,9.8325,3972600.0
2013-10-03 10:00:00,17.04,17.05,16.92,16.96,4369400.0,9.8268,9.8325,9.7576,9.7806,4369400.0
2013-10-03 10:30:00,16.96,16.96,16.91,16.91,2974000.0,9.7806,9.7806,9.7518,9.7518,2974000.0
2013-10-03 11:00:00,16.91,16.96,16.91,16.94,3186200.0,9.7518,9.7806,9.7518,9.7691,3186200.0
2013-10-03 11:30:00,16.94,16.97,16.81,16.82,3513700.0,9.7691,9.7864,9.6941,9.6999,3513700.0
2013-10-03 12:00:00,16.82,16.89,16.76,16.89,1977500.0,9.6999,9.7403,9.6653,9.7403,1977500.0
2013-10-03 12:30:00,16.89,16.98,16.88,16.97,2508600.0,9.7403,9.7922,9.7345,9.7864,2508600.0
2013-10-03 13:00:00,16.96,17.0,16.94,17.0,2254100.0,9.7806,9.8037,9.7691,9.8037,2254100.0
2013-10-03 13:30:00,17.0,17.03,16.96,17.0,1795700.0,9.8037,9.821,9.7806,9.8037,1795700.0
2013-10-03 14:00:00,17.0,17.01,16.88,16.98,2115700.0,9.8037,9.8095,9.7345,9.7922,2115700.0
2013-10-03 14:30:00,16.97,16.99,16.91,16.91,1095900.0,9.7864,9.7979,9.7518,9.7518,1095900.0
2013-10-03 15:00:00,16.91,16.95,16.9,16.94,1778300.0,9.7518,9.7749,9.746,9.7691,1778300.0
2013-10-03 15:30:00,16.94,16.98,16.93,16.95,3510100.0,9.7691,9.7922,9.7633,9.7749,3510100.0
2013-10-04 09:30:00,16.97,17.08,16.94,17.03,4150100.0,9.7864,9.8498,9.7691,9.821,4150100.0
2013-10-04 10:00:00,17.03,17.05,16.98,17.01,2505700.0,9.821,9.8325,9.7922,9.8095,2505700.0
2013-10-04 10:30:00,17.01,17.05,16.99,17.0,1308000.0,9.8095,9.8325,9.7979,9.8037,1308000.0
2013-10-04 11:00:00,17.0,17.03,16.99,17.0,1153700.0,9.8037,9.821,9.7979,9.8037,1153700.0
2013-10-04 11:30:00,17.01,17.04,17.0,17.04,926700.0,9.8095,9.8268,9.8037,9.8268,926700.0
2013-10-04 12:00:00,17.03,17.1,17.03,17.09,1724500.0,9.821,9.8614,9.821,9.8556,1724500.0
2013-10-04 12:30:00,17.09,17.1,17.06,17.06,1411600.0,9.8556,9.8614,9.8383,9.8383,1411600.0
2013-10-04 13:00:00,17.07,17.08,17.03,17.04,1343500.0,9.8441,9.8498,9.821,9.8268,1343500.0
2013-10-04 13:30:00,17.03,17.07,17.03,17.05,1001800.0,9.821,9.8441,9.821,9.8325,1001800.0
2013-10-04 14:00:00,17.06,17.1,17.05,17.09,1578800.0,9.8383,9.8614,9.8325,9.8556,1578800.0
2013-10-04 14:30:00,17.1,17.12,17.09,17.11,1175900.0,9.8614,9.8729,9.8556,9.8671,1175900.0
2013-10-04 15:00:00,17.12,17.14,17.07,17.07,1941000.0,9.8729,9.8844,9.8441,9.8441,1941000.0
2013-10-04 15:30:00,17.07,17.09,17.05,17.07,2829100.0,9.8441,9.8556,9.8325,9.8441,2829100.0
2013-10-07 09:30:00,16.86,16.93,16.81,16.88,4029000.0,9.723,9.7633,9.6941,9.7345,4029000.0
2013-10-07 10:00:00,16.88,16.95,16.85,16.93,3384900.0,9.7345,9.7749,9.7172,9.7633,3384900.0
2013-10-07 10:30:00,16.93,16.94,16.88,16.89,1505100.0,9.7633,9.7691,9.7345,9.7403,1505100.0
2013-10-07 11:00:00,16.89,16.9,16.86,16.87,1229500.0,9.7403,9.746,9.723,9.7287,1229500.0
2013-10-07 11:30:00,16.86,16.9,16.85,16.89,1378500.0,9.723,9.746,9.7172,9.7403,1378500.0
2013-10-07 12:00:00,16.88,16.89,16.86,16.87,1374900.0,9.7345,9.7403,9.723,9.7287,1374900.0
2013-10-07 12:30:00,16.87,16.91,16.85,16.86,1922300.0,9.7287,9.7518,9.7172,9.723,1922300.0
2013-10-07 13:00:00,16.87,16.9,16.86,16.87,1021000.0,9.7287,9.746,9.723,9.7287,1021000.0
2013-10-07 13:30:00,16.88,16.89,16.84,16.87,1771600.0,9.7345,9.7403,9.7114,9.7287,1771600.0
2013-10-07 14:00:00,16.88,16.91,16.84,16.85,2019200.0,9.7345,9.7518,9.7114,9.7172,2019200.0
2013-10-07 14:30:00,16.85,16.87,16.83,16.87,1770400.0,9.7172,9.7287,9.7057,9.7287,1770400.0
2013-10-07 15:00:00,16.87,16.88,16.82,16.83,1662700.0,9.7287,9.7345,9.6999,9.7057,1662700.0
2013-10-07 15:30:00,16.84,16.85,16.81,16.82,3788500.0,9.7114,9.7172,9.6941,9.6999,3788500.0
2013-10-08 09:30:00,16.83,16.85,16.75,16.79,5126200.0,9.7057,9.7172,9.6595,9.6826,5126200.0
2013-10-08 10:00:00,16.8,16.81,16.72,16.77,3246400.0,9.6884,9.6941,9.6422,9.6711,3246400.0
2013-10-08 10:30:00,16.77,16.77,16.61,16.62,2750000.0,9.6711,9.6711,9.5788,9.5846,2750000.0
2013-10-08 11:00:00,16.61,16.69,16.58,16.64,2306200.0,9.5788,9.6249,9.5615,9.5961,2306200.0
2013-10-08 11:30:00,16.63,16.67,16.57,16.65,3285000.0,9.5903,9.6134,9.5557,9.6019,3285000.0
2013-10-08 12:00:00,16.65,16.73,16.6,16.63,4454100.0,9.6019,9.648,9.573,9.5903,4454100.0
2013-10-08 12:30:00,16.62,16.65,16.57,16.64,1638600.0,9.5846,9.6019,9.5557,9.5961,1638600.0
2013-10-08 13:00:00,16.65,16.67,16.58,16.62,1556300.0,9.6019,9.6134,9.5615,9.5846,1556300.0
2013-10-08 13:30:00,16.62,16.62,16.53,16.54,2357600.0,9.5846,9.5846,9.5327,9.5384,2357600.0
2013-10-08 14:00:00,16.54,16.57,16.45,16.56,4591000.0,9.5384,9.5557,9.4865,9.55,4591000.0
2013-10-08 14:30:00,16.56,16.59,16.47,16.52,3920100.0,9.55,9.5673,9.4981,9.5269,3920100.0
2013-10-08 15:00:00,16.52,16.57,16.48,16.55,2973100.0,9.5269,9.5557,9.5038,9.5442,2973100.0
2013-10-08 15:30:00,16.55,16.57,16.5,16.51,5383600.0,9.5442,9.5557,9.5154,9.5211,5383600.0
2013-10-09 09:30:00,16.51,16.57,16.35,16.51,4699000.0,9.5211,9.5557,9.4289,9.5211,4699000.0
2013-10-09 10:00:00,16.52,16.52,16.39,16.52,3375300.0,9.5269,9.5269,9.4519,9.5269,3375300.0
2013-10-09 10:30:00,16.52,16.56,16.41,16.42,2300500.0,9.5269,9.55,9.4635,9.4692,2300500.0
2013-10-09 11:00:00,16.42,16.43,16.36,16.4,2801900.0,9.4692,9.475,9.4346,9.4577,2801900.0
2013-10-09 11:30:00,16.41,16.5,16.4,16.48,2562600.0,9.4635,9.5154,9.4577,9.5038,2562600.0
2013-10-09 12:00:00,16.48,16.54,16.48,16.53,2950100.0,9.5038,9.5384,9.5038,9.5327,2950100.0
2013-10-09 12:30:00,16.53,16.6,16.51,16.53,4230600.0,9.5327,9.573,9.5211,9.5327,4230600.0
2013-10-09 13:00:00,16.53,16.72,16.52,16.67,4178300.0,9.5327,9.6422,9.5269,9.6134,4178300.0
2013-10-09 13:30:00,16.66,16.69,16.61,16.69,2325800.0,9.6076,9.6249,9.5788,9.6249,2325800.0
2013-10-09 14:00:00,16.68,16.74,16.64,16.68,5535900.0,9.6192,9.6538,9.5961,9.6192,5535900.0
2013-10-09 14:30:00,16.68,16.73,16.65,16.69,4423700.0,9.6192,9.648,9.6019,9.6249,4423700.0
2013-10-09 15:00:00,16.69,16.7,16.66,16.68,3797500.0,9.6249,9.6307,9.6076,9.6192,3797500.0
2013-10-09 15:30:00,16.68,16.7,16.59,16.62,6075500.0,9.6192,9.6307,9.5673,9.5846,6075500.0
2013-10-10 09:30:00,16.87,16.92,16.83,16.88,5991100.0,9.7287,9.7576,9.7057,9.7345,5991100.0
2013-10-10 10:00:00,16.88,16.92,16.87,16.9,4593600.0,9.7345,9.7576,9.7287,9.746,4593600.0
2013-10-10 10:30:00,16.9,16.95,16.87,16.88,6418200.0,9.746,9.7749,9.7287,9.7345,6418200.0
2013-10-10 11:00:00,16.88,16.89,16.83,16.88,3602000.0,9.7345,9.7403,9.7057,9.7345,3602000.0
2013-10-10 11:30:00,16.88,17.0,16.85,16.97,3032800.0,9.7345,9.8037,9.7172,9.7864,3032800.0
2013-10-10 12:00:00,16.97,17.0,16.96,16.97,3012200.0,9.7864,9.8037,9.7806,9.7864,3012200.0
2013-10-10 12:30:00,16.97,16.99,16.93,16.94,1828900.0,9.7864,9.7979,9.7633,9.7691,1828900.0
2013-10-10 13:00:00,16.94,16.94,16.85,16.88,2696300.0,9.7691,9.7691,9.7172,9.7345,2696300.0
2013-10-10 13:30:00,16.88,16.91,16.87,16.9,1926800.0,9.7345,9.7518,9.7287,9.746,1926800.0
2013-10-10 14:00:00,16.9,16.91,16.85,16.9,1758000.0,9.746,9.7518,9.7172,9.746,1758000.0
2013-10-10 14:30:00,16.91,16.91,16.88,16.89,1536300.0,9.7518,9.7518,9.7345,9.7403,1536300.0
2013-10-10 15:00:00,16.89,16.98,16.89,16.93,2579900.0,9.7403,9.7922,9.7403,9.7633,2579900.0
2013-10-10 15:30:00,16.94,16.94,16.87,16.92,5145900.0,9.7691,9.7691,9.7287,9.7576,5145900.0
2013-10-11 09:30:00,17.02,17.03,16.88,17.0,5391000.0,9.8152,9.821,9.7345,9.8037,5391000.0
2013-10-11 10:00:00,17.0,17.03,16.95,16.99,3119500.0,9.8037,9.821,9.7749,9.7979,3119500.0
2013-10-11 10:30:00,16.98,16.98,16.94,16.98,1945200.0,9.7922,9.7922,9.7691,9.7922,1945200.0
2013-10-11 11:00:00,16.98,17.0,16.95,16.95,1811400.0,9.7922,9.8037,9.7749,9.7749,1811400.0
2013-10-11 11:30:00,16.96,17.01,16.95,17.0,2033200.0,9.7806,9.8095,9.7749,9.8037,2033200.0
2013-10-11 12:00:00,17.0,17.05,16.99,17.03,1830600.0,9.8037,9.8325,9.7979,9.821,1830600.0
2013-10-11 12:30:00,17.03,17.08,17.03,17.07,1537400.0,9.821,9.8498,9.821,9.8441,1537400.0
2013-10-11 13:00:00,17.08,17.1,17.06,17.07,1785800.0,9.8498,9.8614,9.8383,9.8441,1785800.0
2013-10-11 13:30:00,17.08,17.1,17.05,17.07,1306200.0,9.8498,9.8614,9.8325,9.8441,1306200.0
2013-10-11 14:00:00,17.07,17.09,17.04,17.06,941400.0,9.8441,9.8556,9.8268,9.8383,941400.0
2013-10-11 14:30:00,17.07,17.09,17.04,17.07,2036100.0,9.8441,9.8556,9.8268,9.8441,2036100.0
2013-10-11 15:00:00,17.07,17.07,17.04,17.06,1442700.0,9.8441,9.8441,9.8268,9.8383,1442700.0
2013-10-11 15:30:00,17.07,17.11,17.05,17.1,4138000.0,9.8441,9.8671,9.8325,9.8614,4138000.0
2013-10-14 09:30:00,16.93,17.1,16.92,17.02,3458500.0,9.7633,9.8614,9.7576,9.8152,3458500.0
2013-10-14 10:00:00,17.03,17.04,16.96,17.0,2085100.0,9.821,9.8268,9.7806,9.8037,2085100.0
2013-10-14 10:30:00,17.0,17.01,16.97,16.99,1635500.0,9.8037,9.8095,9.7864,9.7979,1635500.0
2013-10-14 11:00:00,16.98,17.02,16.98,17.02,951000.0,9.7922,9.8152,9.7922,9.8152,951000.0
2013-10-14 11:30:00,17.02,17.12,17.02,17.11,1210500.0,9.8152,9.8729,9.8152,9.8671,1210500.0
2013-10-14 12:00:00,17.11,17.14,17.07,17.07,1720600.0,9.8671,9.8844,9.8441,9.8441,1720600.0
2013-10-14 12:30:00,17.08,17.15,17.06,17.15,2686000.0,9.8498,9.8902,9.8383,9.8902,2686000.0
2013-10-14 13:00:00,17.15,17.2,17.13,17.2,2357300.0,9.8902,9.919,9.8787,9.919,2357300.0
2013-10-14 13:30:00,17.2,17.21,17.16,17.2,1799100.0,9.919,9.9248,9.896,9.919,1799100.0
2013-10-14 14:00:00,17.19,17.25,17.19,17.23,1503300.0,9.9133,9.9479,9.9133,9.9363,1503300.0
2013-10-14 14:30:00,17.22,17.25,17.18,17.19,2479000.0,9.9306,9.9479,9.9075,9.9133,2479000.0
2013-10-14 15:00:00,17.2,17.25,17.18,17.24,2716800.0,9.919,9.9479,9.9075,9.9421,2716800.0
2013-10-14 15:30:00,17.23,17.25,17.13,17.19,4444000.0,9.9363,9.9479,9.8787,9.9133,4444000.0
2013-10-15 09:30:00,17.18,17.2,17.0,17.09,5972700.0,9.9075,9.919,9.8037,9.8556,5972700.0
2013-10-15 10:00:00,17.09,17.14,17.06,17.12,3515400.0,9.8556,9.8844,9.8383,9.8729,3515400.0
2013-10-15 10:30:00,17.13,17.14,17.03,17.05,3033100.0,9.8787,9.8844,9.821,9.8325,3033100.0
2013-10-15 11:00:00,17.05,17.2,17.03,17.2,3390900.0,9.8325,9.919,9.821,9.919,3390900.0
2013-10-15 11:30:00,17.2,17.21,17.12,17.13,2176600.0,9.919,9.9248,9.8729,9.8787,2176600.0
2013-10-15 12:00:00,17.13,17.14,17.04,17.05,2638200.0,9.8787,9.8844,9.8268,9.8325,2638200.0
2013-10-15 12:30:00,17.05,17.09,17.04,17.08,1517800.0,9.8325,9.8556,9.8268,9.8498,1517800.0
2013-10-15 13:00:00,17.08,17.09,17.01,17.01,1347900.0,9.8498,9.8556,9.8095,9.8095,1347900.0
2013-10-15 13:30:00,17.01,17.08,17.0,17.06,1459200.0,9.8095,9.8498,9.8037,9.8383,1459200.0
2013-10-15 14:00:00,17.07,17.1,17.02,17.02,2029600.0,9.8441,9.8614,9.8152,9.8152,2029600.0
2013-10-15 14:30:00,17.03,17.03,16.95,16.97,4418600.0,9.821,9.821,9.7749,9.7864,4418600.0
2013-10-15 15:00:00,16.97,17.04,16.96,17.02,2365600.0,9.7864,9.8268,9.7806,9.8152,2365600.0
2013-10-15 15:30:00,17.02,17.02,16.97,16.97,3479700.0,9.8152,9.8152,9.7864,9.7864,3479700.0
2013-10-16 09:30:00,17.08,17.18,17.03,17.15,4993600.0,9.8498,9.9075,9.821,9.8902,4993600.0
2013-10-16 10:00:00,17.15,17.17,17.06,17.1,3077200.0,9.8902,9.9017,9.8383,9.8614,3077200.0
2013-10-16 10:30:00,17.1,17.15,17.08,17.15,2408400.0,9.8614,9.8902,9.8498,9.8902,2408400.0
2013-10-16 11:00:00,17.14,17.18,17.13,17.14,2974600.0,9.8844,9.9075,9.8787,9.8844,2974600.0
2013-10-16 11:30:00,17.15,17.2,17.14,17.2,2188100.0,9.8902,9.919,9.8844,9.919,2188100.0
2013-10-16 12:00:00,17.2,17.25,17.17,17.18,2458500.0,9.919,9.9479,9.9017,9.9075,2458500.0
2013-10-16 12:30:00,17.17,17.22,17.16,17.2,1848500.0,9.9017,9.9306,9.896,9.919,1848500.0
2013-10-16 13:00:00,17.21,17.25,17.2,17.24,1309800.0,9.9248,9.9479,9.919,9.9421,1309800.0
2013-10-16 13:30:00,17.25,17.27,17.21,17.21,1918100.0,9.9479,9.9594,9.9248,9.9248,1918100.0
2013-10-16 14:00:00,17.21,17.25,17.21,17.22,1377400.0,9.9248,9.9479,9.9248,9.9306,1377400.0
2013-10-16 14:30:00,17.22,17.25,17.21,17.24,1525500.0,9.9306,9.9479,9.9248,9.9421,1525500.0
2013-10-16 15:00:00,17.23,17.27,17.22,17.24,1859300.0,9.9363,9.9594,9.9306,9.9421,1859300.0
2013-10-16 15:30:00,17.25,17.29,17.24,17.29,3512500.0,9.9479,9.9709,9.9421,9.9709,3512500.0
2013-10-17 09:30:00,17.25,17.39,17.24,17.38,3957300.0,9.9479,10.0286,9.9421,10.0228,3957300.0
2013-10-17 10:00:00,17.38,17.44,17.36,17.41,3415100.0,10.0228,10.0574,10.0113,10.0401,3415100.0
2013-10-17 10:30:00,17.4,17.41,17.35,17.36,1287900.0,10.0344,10.0401,10.0055,10.0113,1287900.0
2013-10-17 11:00:00,17.36,17.44,17.35,17.42,1534800.0,10.0113,10.0574,10.0055,10.0459,1534800.0
2013-10-17 11:30:00,17.43,17.48,17.42,17.46,2398200.0,10.0517,10.0805,10.0459,10.069,2398200.0
2013-10-17 12:00:00,17.45,17.49,17.44,17.47,1152100.0,10.0632,10.0863,10.0574,10.0747,1152100.0
2013-10-17 12:30:00,17.47,17.49,17.45,17.48,1091500.0,10.0747,10.0863,10.0632,10.0805,1091500.0
2013-10-17 13:00:00,17.47,17.49,17.46,17.46,882500.0,10.0747,10.0863,10.069,10.069,882500.0
2013-10-17 13:30:00,17.46,17.46,17.42,17.42,1485500.0,10.069,10.069,10.0459,10.0459,1485500.0
2013-10-17 14:00:00,17.43,17.45,17.42,17.43,970500.0,10.0517,10.0632,10.0459,10.0517,970500.0
2013-10-17 14:30:00,17.42,17.45,17.41,17.44,1185600.0,10.0459,10.0632,10.0401,10.0574,1185600.0
2013-10-17 15:00:00,17.44,17.47,17.41,17.46,1715400.0,10.0574,10.0747,10.0401,10.069,1715400.0
2013-10-17 15:30:00,17.46,17.48,17.43,17.44,4056800.0,10.069,10.0805,10.0517,10.0574,4056800.0
2013-10-18 09:30:00,17.52,17.55,17.43,17.53,5422100.0,10.1036,10.1209,10.0517,10.1093,5422100.0
2013-10-18 10:00:00,17.53,17.55,17.49,17.49,2254400.0,10.1093,10.1209,10.0863,10.0863,2254400.0
2013-10-18 10:30:00,17.5,17.5,17.44,17.46,1711300.0,10.092,10.092,10.0574,10.069,1711300.0
2013-10-18 11:00:00,17.47,17.5,17.46,17.48,1214300.0,10.0747,10.092,10.069,10.0805,1214300.0
2013-10-18 11:30:00,17.47,17.5,17.47,17.48,903700.0,10.0747,10.092,10.0747,10.0805,903700.0
2013-10-18 12:00:00,17.48,17.5,17.47,17.49,1068300.0,10.0805,10.092,10.0747,10.0863,1068300.0
2013-10-18 12:30:00,17.48,17.5,17.48,17.5,757600.0,10.0805,10.092,10.0805,10.092,757600.0
2013-10-18 13:00:00,17.49,17.5,17.49,17.5,512600.0,10.0863,10.092,10.0863,10.092,512600.0
2013-10-18 13:30:00,17.49,17.53,17.48,17.53,1474800.0,10.0863,10.1093,10.0805,10.1093,1474800.0
2013-10-18 14:00:00,17.52,17.54,17.52,17.54,652400.0,10.1036,10.1151,10.1036,10.1151,652400.0
2013-10-18 14:30:00,17.54,17.55,17.52,17.54,1203600.0,10.1151,10.1209,10.1036,10.1151,1203600.0
2013-10-18 15:00:00,17.54,17.54,17.51,17.54,1298400.0,10.1151,10.1151,10.0978,10.1151,1298400.0
2013-10-18 15:30:00,17.54,17.55,17.52,17.52,2906500.0,10.1151,10.1209,10.1036,10.1036,2906500.0
2013-10-21 09:30:00,17.59,17.6,17.51,17.52,3109400.0,10.144,10.1497,10.0978,10.1036,3109400.0
2013-10-21 10:00:00,17.51,17.53,17.45,17.45,2341800.0,10.0978,10.1093,10.0632,10.0632,2341800.0
2013-10-21 10:30:00,17.45,17.47,17.41,17.41,2138600.0,10.0632,10.0747,10.0401,10.0401,2138600.0
2013-10-21 11:00:00,17.42,17.46,17.41,17.45,1268000.0,10.0459,10.069,10.0401,10.0632,1268000.0
2013-10-21 11:30:00,17.46,17.46,17.42,17.45,1141800.0,10.069,10.069,10.0459,10.0632,1141800.0
2013-10-21 12:00:00,17.45,17.46,17.44,17.45,833800.0,10.0632,10.069,10.0574,10.0632,833800.0
2013-10-21 12:30:00,17.46,17.5,17.45,17.5,760600.0,10.069,10.092,10.0632,10.092,760600.0
2013-10-21 13:00:00,17.5,17.51,17.48,17.51,876500.0,10.092,10.0978,10.0805,10.0978,876500.0
2013-10-21 13:30:00,17.51,17.53,17.5,17.51,936200.0,10.0978,10.1093,10.092,10.0978,936200.0
2013-10-21 14:00:00,17.51,17.51,17.42,17.45,1480400.0,10.0978,10.0978,10.0459,10.0632,1480400.0
2013-10-21 14:30:00,17.45,17.46,17.43,17.44,1184200.0,10.0632,10.069,10.0517,10.0574,1184200.0
2013-10-21 15:00:00,17.44,17.48,17.43,17.45,1378500.0,10.0574,10.0805,10.0517,10.0632,1378500.0
2013-10-21 15:30:00,17.45,17.5,17.45,17.5,2954200.0,10.0632,10.092,10.0632,10.092,2954200.0
2013-10-22 09:30:00,17.57,17.68,17.53,17.61,4828400.0,10.1324,10.1959,10.1093,10.1555,4828400.0
2013-10-22 10:00:00,17.61,17.67,17.6,17.62,2481600.0,10.1555,10.1901,10.1497,10.1613,2481600.0
2013-10-22 10:30:00,17.62,17.63,17.44,17.53,3312100.0,10.1613,10.167,10.0574,10.1093,3312100.0
2013-10-22 11:00:00,17.53,17.61,17.51,17.54,2132300.0,10.1093,10.1555,10.0978,10.1151,2132300.0
2013-10-22 11:30:00,17.54,17.65,17.52,17.64,1372200.0,10.1151,10.1786,10.1036,10.1728,1372200.0
2013-10-22 12:00:00,17.64,17.65,17.6,17.61,1049600.0,10.1728,10.1786,10.1497,10.1555,1049600.0
2013-10-22 12:30:00,17.61,17.63,17.5,17.52,1400200.0,10.1555,10.167,10.092,10.1036,1400200.0
2013-10-22 13:00:00,17.52,17.59,17.51,17.57,1084700.0,10.1036,10.144,10.0978,10.1324,1084700.0
2013-10-22 13:30:00,17.56,17.61,17.53,17.61,1403600.0,10.1266,10.1555,10.1093,10.1555,1403600.0
2013-10-22 14:00:00,17.61,17.62,17.58,17.6,1762600.0,10.1555,10.1613,10.1382,10.1497,1762600.0
2013-10-22 14:30:00,17.59,17.64,17.58,17.63,1678600.0,10.144,10.1728,10.1382,10.167,1678600.0
2013-10-22 15:00:00,17.62,17.66,17.62,17.64,2051000.0,10.1613,10.1843,10.1613,10.1728,2051000.0
2013-10-22 15:30:00,17.64,17.65,17.6,17.61,4077000.0,10.1728,10.1786,10.1497,10.1555,4077000.0
2013-10-23 09:30:00,17.68,17.71,17.42,17.43,8132200.0,10.1959,10.2132,10.0459,10.0517,8132200.0
2013-10-23 10:00:00,17.43,17.51,17.4,17.4,5348500.0,10.0517,10.0978,10.0344,10.0344,5348500.0
2013-10-23 10:30:00,17.41,17.45,17.39,17.43,3582600.0,10.0401,10.0632,10.0286,10.0517,3582600.0
2013-10-23 11:00:00,17.42,17.48,17.41,17.42,2770600.0,10.0459,10.0805,10.0401,10.0459,2770600.0
2013-10-23 11:30:00,17.42,17.47,17.42,17.45,1731800.0,10.0459,10.0747,10.0459,10.0632,1731800.0
2013-10-23 12:00:00,17.45,17.46,17.4,17.41,1922100.0,10.0632,10.069,10.0344,10.0401,1922100.0
2013-10-23 12:30:00,17.41,17.45,17.4,17.45,1882400.0,10.0401,10.0632,10.0344,10.0632,1882400.0
2013-10-23 13:00:00,17.44,17.45,17.41,17.44,2378000.0,10.0574,10.0632,10.0401,10.0574,2378000.0
2013-10-23 13:30:00,17.43,17.44,17.4,17.44,2025000.0,10.0517,10.0574,10.0344,10.0574,2025000.0
2013-10-23 14:00:00,17.43,17.46,17.43,17.46,2044300.0,10.0517,10.069,10.0517,10.069,2044300.0
2013-10-23 14:30:00,17.46,17.49,17.44,17.48,2220400.0,10.069,10.0863,10.0574,10.0805,2220400.0
2013-10-23 15:00:00,17.48,17.5,17.47,17.5,2728800.0,10.0805,10.092,10.0747,10.092,2728800.0
2013-10-23 15:30:00,17.5,17.55,17.49,17.5,6926200.0,10.092,10.1209,10.0863,10.092,6926200.0
2013-10-24 09:30:00,18.01,18.02,17.76,17.89,17376000.0,10.3862,10.3919,10.242,10.317,17376000.0
2013-10-24 10:00:00,17.9,17.94,17.69,17.74,10263000.0,10.3227,10.3458,10.2016,10.2305,10263000.0
2013-10-24 10:30:00,17.75,17.8,17.64,17.75,6425400.0,10.2362,10.2651,10.1728,10.2362,6425400.0
2013-10-24 11:00:00,17.75,17.82,17.72,17.82,4900800.0,10.2362,10.2766,10.2189,10.2766,4900800.0
2013-10-24 11:30:00,17.82,17.84,17.77,17.77,3070700.0,10.2766,10.2881,10.2478,10.2478,3070700.0
2013-10-24 12:00:00,17.78,17.82,17.76,17.77,2289000.0,10.2535,10.2766,10.242,10.2478,2289000.0
2013-10-24 12:30:00,17.77,17.78,17.72,17.77,2623300.0,10.2478,10.2535,10.2189,10.2478,2623300.0
2013-10-24 13:00:00,17.76,17.83,17.74,17.83,2386200.0,10.242,10.2824,10.2305,10.2824,2386200.0
2013-10-24 13:30:00,17.83,17.87,17.8,17.8,1910300.0,10.2824,10.3054,10.2651,10.2651,1910300.0
2013-10-24 14:00:00,17.81,17.83,17.75,17.83,1558600.0,10.2708,10.2824,10.2362,10.2824,1558600.0
2013-10-24 14:30:00,17.83,17.86,17.82,17.85,1767600.0,10.2824,10.2997,10.2766,10.2939,1767600.0
2013-10-24 15:00:00,17.85,17.85,17.8,17.8,2355700.0,10.2939,10.2939,10.2651,10.2651,2355700.0
2013-10-24 15:30:00,17.8,17.81,17.75,17.75,5455300.0,10.2651,10.2708,10.2362,10.2362,5455300.0
2013-10-25 09:30:00,17.84,17.85,17.58,17.63,6608300.0,10.2881,10.2939,10.1382,10.167,6608300.0
2013-10-25 10:00:00,17.63,17.67,17.42,17.45,6620800.0,10.167,10.1901,10.0459,10.0632,6620800.0
2013-10-25 10:30:00,17.45,17.52,17.45,17.5,4065900.0,10.0632,10.1036,10.0632,10.092,4065900.0
2013-10-25 11:00:00,17.49,17.59,17.49,17.59,3261100.0,10.0863,10.144,10.0863,10.144,3261100.0
2013-10-25 11:30:00,17.59,17.65,17.5,17.54,3076600.0,10.144,10.1786,10.092,10.1151,3076600.0
2013-10-25 12:00:00,17.54,17.56,17.53,17.55,1197000.0,10.1151,10.1266,10.1093,10.1209,1197000.0
2013-10-25 12:30:00,17.55,17.6,17.52,17.57,2129000.0,10.1209,10.1497,10.1036,10.1324,2129000.0
2013-10-25 13:00:00,17.57,17.6,17.55,17.56,3274600.0,10.1324,10.1497,10.1209,10.1266,3274600.0
2013-10-25 13:30:00,17.55,17.59,17.55,17.57,2440800.0,10.1209,10.144,10.1209,10.1324,2440800.0
2013-10-25 14:00:00,17.56,17.61,17.56,17.6,1877000.0,10.1266,10.1555,10.1266,10.1497,1877000.0
2013-10-25 14:30:00,17.6,17.62,17.58,17.62,2156300.0,10.1497,10.1613,10.1382,10.1613,2156300.0
2013-10-25 15:00:00,17.62,17.64,17.58,17.58,2976800.0,10.1613,10.1728,10.1382,10.1382,2976800.0
2013-10-25 15:30:00,17.59,17.62,17.57,17.6,4445500.0,10.144,10.1613,10.1324,10.1497,4445500.0
2013-10-28 09:30:00,17.66,17.72,17.59,17.6,3724500.0,10.1843,10.2189,10.144,10.1497,3724500.0
2013-10-28 10:00:00,17.6,17.65,17.55,17.55,3111900.0,10.1497,10.1786,10.1209,10.1209,3111900.0
2013-10-28 10:30:00,17.55,17.59,17.54,17.55,1816800.0,10.1209,10.144,10.1151,10.1209,1816800.0
2013-10-28 11:00:00,17.55,17.62,17.54,17.61,2943000.0,10.1209,10.1613,10.1151,10.1555,2943000.0
2013-10-28 11:30:00,17.62,17.68,17.61,17.67,3611100.0,10.1613,10.1959,10.1555,10.1901,3611100.0
2013-10-28 12:00:00,17.67,17.68,17.63,17.66,3136600.0,10.1901,10.1959,10.167,10.1843,3136600.0
2013-10-28 12:30:00,17.67,17.7,17.65,17.65,2776100.0,10.1901,10.2074,10.1786,10.1786,2776100.0
2013-10-28 13:00:00,17.66,17.68,17.6,17.6,2690500.0,10.1843,10.1959,10.1497,10.1497,2690500.0
2013-10-28 13:30:00,17.6,17.63,17.59,17.61,2043200.0,10.1497,10.167,10.144,10.1555,2043200.0
2013-10-28 14:00:00,17.62,17.64,17.6,17.62,1620800.0,10.1613,10.1728,10.1497,10.1613,1620800.0
2013-10-28 14:30:00,17.62,17.64,17.61,17.61,1694400.0,10.1613,10.1728,10.1555,10.1555,1694400.0
2013-10-28 15:00:00,17.62,17.62,17.56,17.56,3028100.0,10.1613,10.1613,10.1266,10.1266,3028100.0
2013-10-28 15:30:00,17.56,17.57,17.52,17.57,3345100.0,10.1266,10.1324,10.1036,10.1324,3345100.0
2013-10-29 09:30:00,17.57,17.59,17.43,17.44,5448800.0,10.1324,10.144,10.0517,10.0574,5448800.0
2013-10-29 10:00:00,17.44,17.49,17.41,17.46,4847100.0,10.0574,10.0863,10.0401,10.069,4847100.0
2013-10-29 10:30:00,17.46,17.5,17.44,17.46,3784300.0,10.069,10.092,10.0574,10.069,3784300.0
2013-10-29 11:00:00,17.45,17.48,17.45,17.46,2022400.0,10.0632,10.0805,10.0632,10.069,2022400.0
2013-10-29 11:30:00,17.46,17.47,17.41,17.46,2228600.0,10.069,10.0747,10.0401,10.069,2228600.0
2013-10-29 12:00:00,17.47,17.52,17.46,17.51,1652900.0,10.0747,10.1036,10.069,10.0978,1652900.0
2013-10-29 12:30:00,17.51,17.51,17.45,17.48,2513200.0,10.0978,10.0978,10.0632,10.0805,2513200.0
2013-10-29 13:00:00,17.48,17.51,17.47,17.49,938200.0,10.0805,10.0978,10.0747,10.0863,938200.0
2013-10-29 13:30:00,17.5,17.52,17.49,17.51,1326600.0,10.092,10.1036,10.0863,10.0978,1326600.0
2013-10-29 14:00:00,17.51,17.53,17.5,17.51,1138200.0,10.0978,10.1093,10.092,10.0978,1138200.0
2013-10-29 14:30:00,17.51,17.54,17.5,17.53,1598500.0,10.0978,10.1151,10.092,10.1093,1598500.0
2013-10-29 15:00:00,17.53,17.55,17.53,17.54,1912700.0,10.1093,10.1209,10.1093,10.1151,1912700.0
2013-10-29 15:30:00,17.54,17.62,17.52,17.61,6000600.0,10.1151,10.1613,10.1036,10.1555,6000600.0
2013-10-30 09:30:00,17.62,17.64,17.54,17.57,3623000.0,10.2199,10.2315,10.1734,10.1909,3623000.0
2013-10-30 10:00:00,17.56,17.58,17.42,17.46,4672900.0,10.1851,10.1967,10.1038,10.127,4672900.0
2013-10-30 10:30:00,17.47,17.5,17.42,17.47,3160500.0,10.1328,10.1502,10.1038,10.1328,3160500.0
2013-10-30 11:00:00,17.48,17.48,17.32,17.4,4090900.0,10.1386,10.1386,10.0458,10.0922,4090900.0
2013-10-30 11:30:00,17.4,17.42,17.35,17.41,2378700.0,10.0922,10.1038,10.0632,10.098,2378700.0
2013-10-30 12:00:00,17.4,17.41,17.35,17.36,1557300.0,10.0922,10.098,10.0632,10.069,1557300.0
2013-10-30 12:30:00,17.36,17.39,17.35,17.37,1390900.0,10.069,10.0864,10.0632,10.0748,1390900.0
2013-10-30 13:00:00,17.38,17.4,17.36,17.38,1159400.0,10.0806,10.0922,10.069,10.0806,1159400.0
2013-10-30 13:30:00,17.38,17.39,17.34,17.37,2092800.0,10.0806,10.0864,10.0574,10.0748,2092800.0
2013-10-30 14:00:00,17.37,17.41,17.25,17.28,3901500.0,10.0748,10.098,10.0052,10.0226,3901500.0
2013-10-30 14:30:00,17.27,17.35,17.27,17.34,2256700.0,10.0168,10.0632,10.0168,10.0574,2256700.0
2013-10-30 15:00:00,17.34,17.36,17.3,17.31,2787300.0,10.0574,10.069,10.0342,10.04,2787300.0
2013-10-30 15:30:00,17.32,17.37,17.31,17.34,4505900.0,10.0458,10.0748,10.04,10.0574,4505900.0
2013-10-31 09:30:00,17.29,17.33,17.15,17.19,5045000.0,10.0284,10.0516,9.9472,9.9704,5045000.0
2013-10-31 10:00:00,17.19,17.22,17.1,17.21,3906000.0,9.9704,9.9878,9.9182,9.982,3906000.0
2013-10-31 10:30:00,17.2,17.24,17.14,17.17,2405000.0,9.9762,9.9994,9.9414,9.9588,2405000.0
2013-10-31 11:00:00,17.18,17.21,17.17,17.21,1914600.0,9.9646,9.982,9.9588,9.982,1914600.0
2013-10-31 11:30:00,17.21,17.25,17.17,17.18,3448400.0,9.982,10.0052,9.9588,9.9646,3448400.0
2013-10-31 12:00:00,17.18,17.18,17.11,17.12,2584200.0,9.9646,9.9646,9.924,9.9298,2584200.0
2013-10-31 12:30:00,17.11,17.2,17.11,17.18,2232900.0,9.924,9.9762,9.924,9.9646,2232900.0
2013-10-31 13:00:00,17.17,17.19,17.15,17.19,1219800.0,9.9588,9.9704,9.9472,9.9704,1219800.0
2013-10-31 13:30:00,17.19,17.22,17.18,17.21,1770700.0,9.9704,9.9878,9.9646,9.982,1770700.0
2013-10-31 14:00:00,17.2,17.24,17.18,17.23,1350000.0,9.9762,9.9994,9.9646,9.9936,1350000.0
2013-10-31 14:30:00,17.23,17.24,17.2,17.2,2211400.0,9.9936,9.9994,9.9762,9.9762,2211400.0
2013-10-31 15:00:00,17.2,17.2,17.16,17.17,1980200.0,9.9762,9.9762,9.953,9.9588,1980200.0
2013-10-31 15:30:00,17.16,17.18,17.11,17.12,5155000.0,9.953,9.9646,9.924,9.9298,5155000.0
2013-11-01 09:30:00,17.24,17.24,17.07,17.1,5361400.0,9.9994,9.9994,9.9008,9.9182,5361400.0
2013-11-01 10:00:00,17.11,17.21,17.0,17.0,7224900.0,9.924,9.982,9.8602,9.8602,7224900.0
2013-11-01 10:30:00,17.01,17.09,17.0,17.06,3175700.0,9.866,9.9124,9.8602,9.895,3175700.0
2013-11-01 11:00:00,17.06,17.06,17.0,17.02,2997400.0,9.895,9.895,9.8602,9.8718,2997400.0
2013-11-01 11:30:00,17.03,17.04,16.92,16.92,3501200.0,9.8776,9.8834,9.8138,9.8138,3501200.0
2013-11-01 12:00:00,16.93,16.94,16.84,16.9,4181400.0,9.8196,9.8254,9.7674,9.8022,4181400.0
2013-11-01 12:30:00,16.9,16.94,16.9,16.91,1784400.0,9.8022,9.8254,9.8022,9.808,1784400.0
2013-11-01 13:00:00,16.9,16.91,16.81,16.82,3146200.0,9.8022,9.808,9.75,9.7558,3146200.0
2013-11-01 13:30:00,16.82,16.89,16.76,16.86,3666100.0,9.7558,9.7964,9.721,9.779,3666100.0
2013-11-01 14:00:00,16.86,16.88,16.81,16.87,2344900.0,9.779,9.7906,9.75,9.7848,2344900.0
2013-11-01 14:30:00,16.87,16.88,16.82,16.83,2444700.0,9.7848,9.7906,9.7558,9.7616,2444700.0
2013-11-01 15:00:00,16.84,16.87,16.83,16.85,1950400.0,9.7674,9.7848,9.7616,9.7732,1950400.0
2013-11-01 15:30:00,16.84,16.96,16.84,16.89,7121700.0,9.7674,9.837,9.7674,9.7964,7121700.0
2013-11-04 09:30:00,16.97,17.01,16.78,16.91,5313200.0,9.8428,9.866,9.7326,9.808,5313200.0
2013-11-04 10:00:00,16.92,16.97,16.89,16.95,2950600.0,9.8138,9.8428,9.7964,9.8312,2950600.0
2013-11-04 10:30:00,16.94,17.0,16.91,16.92,3075300.0,9.8254,9.8602,9.808,9.8138,3075300.0
2013-11-04 11:00:00,16.93,16.98,16.89,16.89,2733800.0,9.8196,9.8486,9.7964,9.7964,2733800.0
2013-11-04 11:30:00,16.89,16.92,16.87,16.89,1251000.0,9.7964,9.8138,9.7848,9.7964,1251000.0
2013-11-04 12:00:00,16.9,16.96,16.89,16.94,1781000.0,9.8022,9.837,9.7964,9.8254,1781000.0
2013-11-04 12:30:00,16.94,16.96,16.93,16.95,2535300.0,9.8254,9.837,9.8196,9.8312,2535300.0
2013-11-04 13:00:00,16.95,16.97,16.94,16.96,930900.0,9.8312,9.8428,9.8254,9.837,930900.0
2013-11-04 13:30:00,16.97,16.97,16.96,16.96,858200.0,9.8428,9.8428,9.837,9.837,858200.0
2013-11-04 14:00:00,16.97,16.98,16.95,16.98,1354600.0,9.8428,9.8486,9.8312,9.8486,1354600.0
2013-11-04 14:30:00,16.98,16.98,16.96,16.97,1950600.0,9.8486,9.8486,9.837,9.8428,1950600.0
2013-11-04 15:00:00,16.96,16.97,16.96,16.96,1543400.0,9.837,9.8428,9.837,9.837,1543400.0
2013-11-04 15:30:00,16.97,17.0,16.96,16.99,4515100.0,9.8428,9.8602,9.837,9.8544,4515100.0
2013-11-05 09:30:00,16.89,16.95,16.84,16.9,4201400.0,9.7964,9.8312,9.7674,9.8022,4201400.0
2013-11-05 10:00:00,16.9,16.98,16.83,16.96,5378800.0,9.8022,9.8486,9.7616,9.837,5378800.0
2013-11-05 10:30:00,16.96,17.06,16.96,17.02,3706900.0,9.837,9.895,9.837,9.8718,3706900.0
2013-11-05 11:00:00,17.03,17.07,17.0,17.01,4067600.0,9.8776,9.9008,9.8602,9.866,4067600.0
2013-11-05 11:30:00,17.01,17.07,16.99,17.04,2716000.0,9.866,9.9008,9.8544,9.8834,2716000.0
2013-11-05 12:00:00,17.04,17.1,17.02,17.09,3785500.0,9.8834,9.9182,9.8718,9.9124,3785500.0
2013-11-05 12:30:00,17.09,17.1,17.05,17.07,4567900.0,9.9124,9.9182,9.8892,9.9008,4567900.0
2013-11-05 13:00:00,17.07,17.09,17.05,17.08,1196700.0,9.9008,9.9124,9.8892,9.9066,1196700.0
2013-11-05 13:30:00,17.07,17.09,17.04,17.05,1249200.0,9.9008,9.9124,9.8834,9.8892,1249200.0
2013-11-05 14:00:00,17.04,17.1,17.04,17.09,1262900.0,9.8834,9.9182,9.8834,9.9124,1262900.0
2013-11-05 14:30:00,17.1,17.12,17.08,17.08,1652200.0,9.9182,9.9298,9.9066,9.9066,1652200.0
2013-11-05 15:00:00,17.09,17.14,17.07,17.1,3296300.0,9.9124,9.9414,9.9008,9.9182,3296300.0
2013-11-05 15:30:00,17.1,17.11,17.06,17.09,3797100.0,9.9182,9.924,9.895,9.9124,3797100.0
2013-11-06 09:30:00,17.17,17.2,17.08,17.13,4231700.0,9.9588,9.9762,9.9066,9.9356,4231700.0
2013-11-06 10:00:00,17.13,17.13,16.93,16.93,5482000.0,9.9356,9.9356,9.8196,9.8196,5482000.0
2013-11-06 10:30:00,16.93,16.99,16.91,16.94,3207400.0,9.8196,9.8544,9.808,9.8254,3207400.0
2013-11-06 11:00:00,16.93,16.96,16.85,16.95,3038900.0,9.8196,9.837,9.7732,9.8312,3038900.0
2013-11-06 11:30:00,16.96,16.99,16.94,16.95,2352800.0,9.837,9.8544,9.8254,9.8312,2352800.0
2013-11-06 12:00:00,16.95,16.95,16.9,16.93,1618300.0,9.8312,9.8312,9.8022,9.8196,1618300.0
2013-11-06 12:30:00,16.93,16.98,16.92,16.94,1608700.0,9.8196,9.8486,9.8138,9.8254,1608700.0
2013-11-06 13:00:00,16.93,16.95,16.91,16.94,1285400.0,9.8196,9.8312,9.808,9.8254,1285400.0
2013-11-06 13:30:00,16.94,16.97,16.92,16.92,1620000.0,9.8254,9.8428,9.8138,9.8138,1620000.0
2013-11-06 14:00:00,16.93,16.93,16.86,16.88,2534000.0,9.8196,9.8196,9.779,9.7906,2534000.0
2013-11-06 14:30:00,16.88,16.92,16.87,16.91,1576400.0,9.7906,9.8138,9.7848,9.808,1576400.0
2013-11-06 15:00:00,16.91,16.94,16.89,16.91,2235900.0,9.808,9.8254,9.7964,9.808,2235900.0
2013-11-06 15:30:00,16.91,16.92,16.88,16.9,4121100.0,9.808,9.8138,9.7906,9.8022,4121100.0
2013-11-07 09:30:00,16.9,16.92,16.68,16.68,6182700.0,9.8022,9.8138,9.6746,9.6746,6182700.0
2013-11-07 10:00:00,16.68,16.75,16.61,16.73,5507700.0,9.6746,9.7152,9.634,9.7036,5507700.0
2013-11-07 10:30:00,16.73,16.75,16.63,16.67,4659400.0,9.7036,9.7152,9.6456,9.6688,4659400.0
2013-11-07 11:00:00,16.67,16.72,16.62,16.65,3306800.0,9.6688,9.6978,9.6398,9.6572,3306800.0
2013-11-07 11:30:00,16.65,16.74,16.63,16.71,2949500.0,9.6572,9.7094,9.6456,9.692,2949500.0
2013-11-07 12:00:00,16.71,16.74,16.69,16.7,2017100.0,9.692,9.7094,9.6804,9.6862,2017100.0
2013-11-07 12:30:00,16.7,16.7,16.65,16.66,1634600.0,9.6862,9.6862,9.6572,9.663,1634600.0
2013-11-07 13:00:00,16.66,16.69,16.63,16.63,2347900.0,9.663,9.6804,9.6456,9.6456,2347900.0
2013-11-07 13:30:00,16.63,16.65,16.61,16.63,1727900.0,9.6456,9.6572,9.634,9.6456,1727900.0
2013-11-07 14:00:00,16.63,16.63,16.57,16.59,2718400.0,9.6456,9.6456,9.6108,9.6224,2718400.0
2013-11-07 14:30:00,16.59,16.65,16.55,16.64,2567200.0,9.6224,9.6572,9.5992,9.6514,2567200.0
2013-11-07 15:00:00,16.64,16.64,16.55,16.55,2773600.0,9.6514,9.6514,9.5992,9.5992,2773600.0
2013-11-07 15:30:00,16.55,16.58,16.53,16.55,7007800.0,9.5992,9.6166,9.5876,9.5992,7007800.0
2013-11-08 09:30:00,16.65,16.7,16.61,16.66,3726100.0,9.6572,9.6862,9.634,9.663,3726100.0
2013-11-08 10:00:00,16.65,16.8,16.65,16.79,4104800.0,9.6572,9.7442,9.6572,9.7384,4104800.0
2013-11-08 10:30:00,16.8,16.87,16.78,16.84,3193100.0,9.7442,9.7848,9.7326,9.7674,3193100.0
2013-11-08 11:00:00,16.84,16.87,16.82,16.84,2016100.0,9.7674,9.7848,9.7558,9.7674,2016100.0
2013-11-08 11:30:00,16.84,16.87,16.8,16.8,2901100.0,9.7674,9.7848,9.7442,9.7442,2901100.0
2013-11-08 12:00:00,16.81,16.83,16.79,16.82,1800200.0,9.75,9.7616,9.7384,9.7558,1800200.0
2013-11-08 12:30:00,16.82,16.82,16.78,16.78,1320700.0,9.7558,9.7558,9.7326,9.7326,1320700.0
2013-11-08 13:00:00,16.78,16.84,16.76,16.84,1268400.0,9.7326,9.7674,9.721,9.7674,1268400.0
2013-11-08 13:30:00,16.84,16.84,16.8,16.82,1618900.0,9.7674,9.7674,9.7442,9.7558,1618900.0
2013-11-08 14:00:00,16.82,16.84,16.8,16.82,1636400.0,9.7558,9.7674,9.7442,9.7558,1636400.0
2013-11-08 14:30:00,16.82,16.83,16.8,16.8,877600.0,9.7558,9.7616,9.7442,9.7442,877600.0
2013-11-08 15:00:00,16.81,16.81,16.78,16.79,2251700.0,9.75,9.75,9.7326,9.7384,2251700.0
2013-11-08 15:30:00,16.79,16.85,16.78,16.85,5814400.0,9.7384,9.7732,9.7326,9.7732,5814400.0
2013-11-11 09:30:00,16.87,16.92,16.73,16.92,3658100.0,9.7848,9.8138,9.7036,9.8138,3658100.0
2013-11-11 10:00:00,16.92,16.95,16.86,16.88,2230700.0,9.8138,9.8312,9.779,9.7906,2230700.0
2013-11-11 10:30:00,16.88,16.88,16.76,16.79,4036200.0,9.7906,9.7906,9.721,9.7384,4036200.0
2013-11-11 11:00:00,16.79,16.85,16.75,16.84,3106800.0,9.7384,9.7732,9.7152,9.7674,3106800.0
2013-11-11 11:30:00,16.83,16.84,16.78,16.81,3315900.0,9.7616,9.7674,9.7326,9.75,3315900.0
2013-11-11 12:00:00,16.8,16.84,16.78,16.83,1468100.0,9.7442,9.7674,9.7326,9.7616,1468100.0
2013-11-11 12:30:00,16.83,16.88,16.82,16.87,1404100.0,9.7616,9.7906,9.7558,9.7848,1404100.0
2013-11-11 13:00:00,16.87,17.14,16.85,16.86,1446400.0,9.7848,9.9414,9.7732,9.779,1446400.0
2013-11-11 13:30:00,16.85,16.87,16.83,16.85,1085100.0,9.7732,9.7848,9.7616,9.7732,1085100.0
2013-11-11 14:00:00,16.84,16.89,16.83,16.88,1283100.0,9.7674,9.7964,9.7616,9.7906,1283100.0
2013-11-11 14:30:00,16.88,16.91,16.87,16.9,1458100.0,9.7906,9.808,9.7848,9.8022,1458100.0
2013-11-11 15:00:00,16.9,16.91,16.88,16.88,1041300.0,9.8022,9.808,9.7906,9.7906,1041300.0
2013-11-11 15:30:00,16.89,16.9,16.87,16.89,2783800.0,9.7964,9.8022,9.7848,9.7964,2783800.0
2013-11-12 09:30:00,16.8,16.85,16.75,16.81,3218700.0,9.7442,9.7732,9.7152,9.75,3218700.0
2013-11-12 10:00:00,16.81,16.83,16.77,16.78,3060400.0,9.75,9.7616,9.7268,9.7326,3060400.0
2013-11-12 10:30:00,16.79,16.79,16.7,16.7,2095000.0,9.7384,9.7384,9.6862,9.6862,2095000.0
2013-11-12 11:00:00,16.7,16.72,16.67,16.72,2321200.0,9.6862,9.6978,9.6688,9.6978,2321200.0
2013-11-12 11:30:00,16.71,16.74,16.7,16.71,3201700.0,9.692,9.7094,9.6862,9.692,3201700.0
2013-11-12 12:00:00,16.71,16.73,16.68,16.72,3207700.0,9.692,9.7036,9.6746,9.6978,3207700.0
2013-11-12 12:30:00,16.72,16.75,16.7,16.73,1132800.0,9.6978,9.7152,9.6862,9.7036,1132800.0
2013-11-12 13:00:00,16.73,16.76,16.7,16.7,1444500.0,9.7036,9.721,9.6862,9.6862,1444500.0
2013-11-12 13:30:00,16.71,16.72,16.66,16.71,1772700.0,9.692,9.6978,9.663,9.692,1772700.0
2013-11-12 14:00:00,16.7,16.71,16.67,16.68,1517400.0,9.6862,9.692,9.6688,9.6746,1517400.0
2013-11-12 14:30:00,16.68,16.73,16.66,16.72,2552900.0,9.6746,9.7036,9.663,9.6978,2552900.0
2013-11-12 15:00:00,16.72,16.73,16.69,16.69,1316800.0,9.6978,9.7036,9.6804,9.6804,1316800.0
2013-11-12 15:30:00,16.7,16.73,16.69,16.72,3345400.0,9.6862,9.7036,9.6804,9.6978,3345400.0
2013-11-13 09:30:00,16.66,16.91,16.64,16.85,5341500.0,9.663,9.808,9.6514,9.7732,5341500.0
2013-11-13 10:00:00,16.85,16.87,16.76,16.82,3020700.0,9.7732,9.7848,9.721,9.7558,3020700.0
2013-11-13 10:30:00,16.82,16.85,16.79,16.82,1771600.0,9.7558,9.7732,9.7384,9.7558,1771600.0
2013-11-13 11:00:00,16.83,16.88,16.81,16.86,3004600.0,9.7616,9.7906,9.75,9.779,3004600.0
2013-11-13 11:30:00,16.86,16.91,16.85,16.88,3088800.0,9.779,9.808,9.7732,9.7906,3088800.0
2013-11-13 12:00:00,16.88,16.96,16.86,16.96,3031600.0,9.7906,9.837,9.779,9.837,3031600.0
2013-11-13 12:30:00,16.96,16.99,16.95,16.98,2889800.0,9.837,9.8544,9.8312,9.8486,2889800.0
2013-11-13 13:00:00,16.98,17.0,16.96,17.0,1853200.0,9.8486,9.8602,9.837,9.8602,1853200.0
2013-11-13 13:30:00,16.99,17.0,16.98,17.0,1591600.0,9.8544,9.8602,9.8486,9.8602,1591600.0
2013-11-13 14:00:00,17.0,17.0,16.96,16.97,2007400.0,9.8602,9.8602,9.837,9.8428,2007400.0
2013-11-13 14:30:00,16.97,16.99,16.92,16.96,1327400.0,9.8428,9.8544,9.8138,9.837,1327400.0
2013-11-13 15:00:00,16.95,17.04,16.95,17.03,2354000.0,9.8312,9.8834,9.8312,9.8776,2354000.0
2013-11-13 15:30:00,17.02,17.1,17.01,17.1,5857000.0,9.8718,9.9182,9.866,9.9182,5857000.0
2013-11-14 09:30:00,17.09,17.2,17.03,17.09,4770900.0,9.9124,9.9762,9.8776,9.9124,4770900.0
2013-11-14 10:00:00,17.09,17.11,17.01,17.08,3950800.0,9.9124,9.924,9.866,9.9066,3950800.0
2013-11-14 10:30:00,17.08,17.1,17.06,17.09,1292400.0,9.9066,9.9182,9.895,9.9124,1292400.0
2013-11-14 11:00:00,17.09,17.11,17.07,17.09,1676300.0,9.9124,9.924,9.9008,9.9124,1676300.0
2013-11-14 11:30:00,17.09,17.1,17.05,17.05,1965000.0,9.9124,9.9182,9.8892,9.8892,1965000.0
2013-11-14 12:00:00,17.05,17.11,17.05,17.1,3383100.0,9.8892,9.924,9.8892,9.9182,3383100.0
2013-11-14 12:30:00,17.09,17.13,17.09,17.11,2084800.0,9.9124,9.9356,9.9124,9.924,2084800.0
2013-11-14 13:00:00,17.11,17.15,17.1,17.11,1686000.0,9.924,9.9472,9.9182,9.924,1686000.0
2013-11-14 13:30:00,17.11,17.12,17.06,17.12,3603400.0,9.924,9.9298,9.895,9.9298,3603400.0
2013-11-14 14:00:00,17.11,17.14,17.08,17.12,3314600.0,9.924,9.9414,9.9066,9.9298,3314600.0
2013-11-14 14:30:00,17.11,17.13,17.09,17.09,1569000.0,9.924,9.9356,9.9124,9.9124,1569000.0
2013-11-14 15:00:00,17.09,17.1,17.07,17.07,1466000.0,9.9124,9.9182,9.9008,9.9008,1466000.0
2013-11-14 15:30:00,17.07,17.1,17.07,17.09,3404600.0,9.9008,9.9182,9.9008,9.9124,3404600.0
2013-11-15 09:30:00,17.12,17.15,17.0,17.02,4498200.0,9.9298,9.9472,9.8602,9.8718,4498200.0
2013-11-15 10:00:00,17.02,17.05,17.0,17.04,1832700.0,9.8718,9.8892,9.8602,9.8834,1832700.0
2013-11-15 10:30:00,17.04,17.05,17.01,17.03,2388300.0,9.8834,9.8892,9.866,9.8776,2388300.0
2013-11-15 11:00:00,17.04,17.05,17.02,17.04,1765200.0,9.8834,9.8892,9.8718,9.8834,1765200.0
2013-11-15 11:30:00,17.03,17.05,17.02,17.05,2092100.0,9.8776,9.8892,9.8718,9.8892,2092100.0
2013-11-15 12:00:00,17.05,17.1,17.03,17.08,4018800.0,9.8892,9.9182,9.8776,9.9066,4018800.0
2013-11-15 12:30:00,17.09,17.09,17.04,17.05,992200.0,9.9124,9.9124,9.8834,9.8892,992200.0
2013-11-15 13:00:00,17.04,17.09,17.04,17.07,2095200.0,9.8834,9.9124,9.8834,9.9008,2095200.0
2013-11-15 13:30:00,17.07,17.08,17.06,17.07,576700.0,9.9008,9.9066,9.895,9.9008,576700.0
2013-11-15 14:00:00,17.06,17.1,17.06,17.09,1356500.0,9.895,9.9182,9.895,9.9124,1356500.0
2013-11-15 14:30:00,17.1,17.1,17.06,17.07,1171200.0,9.9182,9.9182,9.895,9.9008,1171200.0
2013-11-15 15:00:00,17.07,17.09,17.06,17.06,3252900.0,9.9008,9.9124,9.895,9.895,3252900.0
2013-11-15 15:30:00,17.07,17.08,17.05,17.06,4484800.0,9.9008,9.9066,9.8892,9.895,4484800.0
2013-11-18 09:30:00,17.07,17.18,17.05,17.07,3786800.0,9.9008,9.9646,9.8892,9.9008,3786800.0
2013-11-18 10:00:00,17.07,17.09,17.03,17.07,1372400.0,9.9008,9.9124,9.8776,9.9008,1372400.0
2013-11-18 10:30:00,17.08,17.09,17.07,17.08,797500.0,9.9066,9.9124,9.9008,9.9066,797500.0
2013-11-18 11:00:00,17.09,17.15,17.09,17.15,1666900.0,9.9124,9.9472,9.9124,9.9472,1666900.0
2013-11-18 11:30:00,17.14,17.14,17.08,17.11,2115800.0,9.9414,9.9414,9.9066,9.924,2115800.0
2013-11-18 12:00:00,17.1,17.14,17.09,17.13,1917200.0,9.9182,9.9414,9.9124,9.9356,1917200.0
2013-11-18 12:30:00,17.12,17.15,17.09,17.09,1208200.0,9.9298,9.9472,9.9124,9.9124,1208200.0
2013-11-18 13:00:00,17.09,17.12,17.08,17.12,3438700.0,9.9124,9.9298,9.9066,9.9298,3438700.0
2013-11-18 13:30:00,17.12,17.14,17.09,17.12,2544400.0,9.9298,9.9414,9.9124,9.9298,2544400.0
2013-11-18 14:00:00,17.11,17.14,17.1,17.13,2944200.0,9.924,9.9414,9.9182,9.9356,2944200.0
2013-11-18 14:30:00,17.13,17.13,17.07,17.07,1351100.0,9.9356,9.9356,9.9008,9.9008,1351100.0
2013-11-18 15:00:00,17.07,17.08,16.93,16.96,3695800.0,9.9008,9.9066,9.8196,9.837,3695800.0
2013-11-18 15:30:00,16.97,16.99,16.92,16.97,3436100.0,9.8428,9.8544,9.8138,9.8428,3436100.0
2013-11-19 09:30:00,16.99,17.03,16.86,16.95,3299900.0,9.8544,9.8776,9.779,9.8312,3299900.0
2013-11-19 10:00:00,16.96,17.03,16.92,16.92,2572700.0,9.837,9.8776,9.8138,9.8138,2572700.0
2013-11-19 10:30:00,16.92,16.99,16.89,16.94,1882300.0,9.8138,9.8544,9.7964,9.8254,1882300.0
2013-11-19 11:00:00,16.94,16.95,16.91,16.91,1468800.0,9.8254,9.8312,9.808,9.808,1468800.0
2013-11-19 11:30:00,16.92,16.94,16.91,16.94,1302200.0,9.8138,9.8254,9.808,9.8254,1302200.0
2013-11-19 12:00:00,16.94,16.97,16.93,16.93,810700.0,9.8254,9.8428,9.8196,9.8196,810700.0
2013-11-19 12:30:00,16.94,16.94,16.88,16.88,874500.0,9.8254,9.8254,9.7906,9.7906,874500.0
2013-11-19 13:00:00,16.89,16.91,16.85,16.86,1437000.0,9.7964,9.808,9.7732,9.779,1437000.0
2013-11-19 13:30:00,16.87,16.89,16.84,16.85,2254200.0,9.7848,9.7964,9.7674,9.7732,2254200.0
2013-11-19 14:00:00,16.85,16.89,16.82,16.82,2049900.0,9.7732,9.7964,9.7558,9.7558,2049900.0
2013-11-19 14:30:00,16.82,16.91,16.82,16.87,2170700.0,9.7558,9.808,9.7558,9.7848,2170700.0
2013-11-19 15:00:00,16.87,16.91,16.87,16.88,1922900.0,9.7848,9.808,9.7848,9.7906,1922900.0
2013-11-19 15:30:00,16.88,16.89,16.82,16.86,3671700.0,9.7906,9.7964,9.7558,9.779,3671700.0
2013-11-20 09:30:00,16.91,16.95,16.84,16.93,3285400.0,9.808,9.8312,9.7674,9.8196,3285400.0
2013-11-20 10:00:00,16.93,17.03,16.9,16.99,2953400.0,9.8196,9.8776,9.8022,9.8544,2953400.0
2013-11-20 10:30:00,16.99,17.0,16.9,16.99,1774000.0,9.8544,9.8602,9.8022,9.8544,1774000.0
2013-11-20 11:00:00,16.98,16.99,16.95,16.98,913900.0,9.8486,9.8544,9.8312,9.8486,913900.0
2013-11-20 11:30:00,16.98,17.02,16.97,17.01,1004500.0,9.8486,9.8718,9.8428,9.866,1004500.0
2013-11-20 12:00:00,17.01,17.08,17.0,17.05,1533100.0,9.866,9.9066,9.8602,9.8892,1533100.0
2013-11-20 12:30:00,17.05,17.07,17.03,17.05,2309600.0,9.8892,9.9008,9.8776,9.8892,2309600.0
2013-11-20 13:00:00,17.05,17.06,17.01,17.02,2383200.0,9.8892,9.895,9.866,9.8718,2383200.0
2013-11-20 13:30:00,17.01,17.04,17.01,17.04,2280700.0,9.866,9.8834,9.866,9.8834,2280700.0
2013-11-20 14:00:00,17.04,17.04,16.93,16.96,2632600.0,9.8834,9.8834,9.8196,9.837,2632600.0
2013-11-20 14:30:00,16.96,16.98,16.9,16.92,1771000.0,9.837,9.8486,9.8022,9.8138,1771000.0
2013-11-20 15:00:00,16.93,16.93,16.85,16.89,2721900.0,9.8196,9.8196,9.7732,9.7964,2721900.0
2013-11-20 15:30:00,16.89,16.94,16.88,16.93,4247500.0,9.7964,9.8254,9.7906,9.8196,4247500.0
2013-11-21 09:30:00,17.01,17.1,16.98,17.0,3612600.0,9.866,9.9182,9.8486,9.8602,3612600.0
2013-11-21 10:00:00,17.0,17.1,16.99,17.04,3059200.0,9.8602,9.9182,9.8544,9.8834,3059200.0
2013-11-21 10:30:00,17.05,17.12,17.04,17.07,2301800.0,9.8892,9.9298,9.8834,9.9008,2301800.0
2013-11-21 11:00:00,17.06,17.1,17.05,17.1,1522100.0,9.895,9.9182,9.8892,9.9182,1522100.0
2013-11-21 11:30:00,17.1,17.12,17.06,17.11,1950300.0,9.9182,9.9298,9.895,9.924,1950300.0
2013-11-21 12:00:00,17.12,17.14,17.11,17.13,3597200.0,9.9298,9.9414,9.924,9.9356,3597200.0
2013-11-21 12:30:00,17.13,17.15,17.09,17.11,2799900.0,9.9356,9.9472,9.9124,9.924,2799900.0
2013-11-21 13:00:00,17.12,17.14,17.1,17.11,1784900.0,9.9298,9.9414,9.9182,9.924,1784900.0
2013-11-21 13:30:00,17.1,17.15,17.1,17.14,1899700.0,9.9182,9.9472,9.9182,9.9414,1899700.0
2013-11-21 14:00:00,17.15,17.15,17.1,17.1,2409600.0,9.9472,9.9472,9.9182,9.9182,2409600.0
2013-11-21 14:30:00,17.1,17.12,17.09,17.1,1505300.0,9.9182,9.9298,9.9124,9.9182,1505300.0
2013-11-21 15:00:00,17.1,17.12,17.08,17.1,1493100.0,9.9182,9.9298,9.9066,9.9182,1493100.0
2013-11-21 15:30:00,17.1,17.12,17.08,17.1,3726000.0,9.9182,9.9298,9.9066,9.9182,3726000.0
2013-11-22 09:30:00,17.12,17.13,17.03,17.04,2656700.0,9.9298,9.9356,9.8776,9.8834,2656700.0
2013-11-22 10:00:00,17.04,17.09,17.0,17.07,2997300.0,9.8834,9.9124,9.8602,9.9008,2997300.0
2013-11-22 10:30:00,17.07,17.13,17.05,17.06,4245700.0,9.9008,9.9356,9.8892,9.895,4245700.0
2013-11-22 11:00:00,17.06,17.1,17.05,17.1,2559000.0,9.895,9.9182,9.8892,9.9182,2559000.0
2013-11-22 11:30:00,17.09,17.13,17.08,17.13,1599400.0,9.9124,9.9356,9.9066,9.9356,1599400.0
2013-11-22 12:00:00,17.13,17.14,17.12,17.13,1246500.0,9.9356,9.9414,9.9298,9.9356,1246500.0
2013-11-22 12:30:00,17.12,17.13,17.1,17.12,845300.0,9.9298,9.9356,9.9182,9.9298,845300.0
2013-11-22 13:00:00,17.11,17.13,17.08,17.08,885400.0,9.924,9.9356,9.9066,9.9066,885400.0
2013-11-22 13:30:00,17.08,17.09,17.07,17.08,1152800.0,9.9066,9.9124,9.9008,9.9066,1152800.0
2013-11-22 14:00:00,17.09,17.09,17.05,17.09,1319700.0,9.9124,9.9124,9.8892,9.9124,1319700.0
2013-11-22 14:30:00,17.09,17.09,17.05,17.06,1154100.0,9.9124,9.9124,9.8892,9.895,1154100.0
2013-11-22 15:00:00,17.07,17.08,17.05,17.08,1690300.0,9.9008,9.9066,9.8892,9.9066,1690300.0
2013-11-22 15:30:00,17.07,17.08,17.0,17.0,5318700.0,9.9008,9.9066,9.8602,9.8602,5318700.0
2013-11-25 09:30:00,17.1,17.14,17.01,17.03,3854200.0,9.9182,9.9414,9.866,9.8776,3854200.0
2013-11-25 10:00:00,17.04,17.05,17.01,17.01,2090000.0,9.8834,9.8892,9.866,9.866,2090000.0
2013-11-25 10:30:00,17.02,17.06,17.0,17.03,1430800.0,9.8718,9.895,9.8602,9.8776,1430800.0
2013-11-25 11:00:00,17.03,17.04,17.01,17.02,1260500.0,9.8776,9.8834,9.866,9.8718,1260500.0
2013-11-25 11:30:00,17.03,17.03,17.0,17.03,984500.0,9.8776,9.8776,9.8602,9.8776,984500.0
2013-11-25 12:00:00,17.02,17.07,17.02,17.07,1037100.0,9.8718,9.9008,9.8718,9.9008,1037100.0
2013-11-25 12:30:00,17.07,17.07,17.03,17.05,645900.0,9.9008,9.9008,9.8776,9.8892,645900.0
2013-11-25 13:00:00,17.05,17.05,17.01,17.03,1616200.0,9.8892,9.8892,9.866,9.8776,1616200.0
2013-11-25 13:30:00,17.02,17.03,17.01,17.01,1023900.0,9.8718,9.8776,9.866,9.866,1023900.0
2013-11-25 14:00:00,17.01,17.02,16.99,17.02,1733100.0,9.866,9.8718,9.8544,9.8718,1733100.0
2013-11-25 14:30:00,17.01,17.02,16.99,17.01,1392600.0,9.866,9.8718,9.8544,9.866,1392600.0
2013-11-25 15:00:00,17.0,17.01,16.95,16.96,1706700.0,9.8602,9.866,9.8312,9.837,1706700.0
2013-11-25 15:30:00,16.95,16.97,16.93,16.95,3822500.0,9.8312,9.8428,9.8196,9.8312,3822500.0
2013-11-26 09:30:00,17.05,17.05,16.86,16.91,4003100.0,9.8892,9.8892,9.779,9.808,4003100.0
2013-11-26 10:00:00,16.91,16.98,16.87,16.96,3199400.0,9.808,9.8486,9.7848,9.837,3199400.0
2013-11-26 10:30:00,16.96,16.96,16.88,16.92,1847100.0,9.837,9.837,9.7906,9.8138,1847100.0
2013-11-26 11:00:00,16.93,16.94,16.86,16.9,1504500.0,9.8196,9.8254,9.779,9.8022,1504500.0
2013-11-26 11:30:00,16.89,16.91,16.88,16.89,896500.0,9.7964,9.808,9.7906,9.7964,896500.0
2013-11-26 12:00:00,16.89,16.95,16.88,16.93,1493700.0,9.7964,9.8312,9.7906,9.8196,1493700.0
2013-11-26 12:30:00,16.93,16.95,16.91,16.93,777400.0,9.8196,9.8312,9.808,9.8196,777400.0
2013-11-26 13:00:00,16.93,16.93,16.89,16.9,985100.0,9.8196,9.8196,9.7964,9.8022,985100.0
2013-11-26 13:30:00,16.89,16.93,16.89,16.92,1323700.0,9.7964,9.8196,9.7964,9.8138,1323700.0
2013-11-26 14:00:00,16.92,16.93,16.89,16.89,758500.0,9.8138,9.8196,9.7964,9.7964,758500.0
2013-11-26 14:30:00,16.89,16.9,16.89,16.89,766800.0,9.7964,9.8022,9.7964,9.7964,766800.0
2013-11-26 15:00:00,16.89,16.92,16.85,16.92,2584000.0,9.7964,9.8138,9.7732,9.8138,2584000.0
2013-11-26 15:30:00,16.92,16.92,16.87,16.87,3664700.0,9.8138,9.8138,9.7848,9.7848,3664700.0
2013-11-27 09:30:00,16.86,16.93,16.81,16.92,4339300.0,9.779,9.8196,9.75,9.8138,4339300.0
2013-11-27 10:00:00,16.91,16.98,16.91,16.91,2608900.0,9.808,9.8486,9.808,9.808,2608900.0
2013-11-27 10:30:00,16.91,17.0,16.91,17.0,1816500.0,9.808,9.8602,9.808,9.8602,1816500.0
2013-11-27 11:00:00,17.0,17.01,16.98,17.01,1320600.0,9.8602,9.866,9.8486,9.866,1320600.0
2013-11-27 11:30:00,17.01,17.07,17.0,17.06,3078000.0,9.866,9.9008,9.8602,9.895,3078000.0
2013-11-27 12:00:00,17.06,17.09,17.03,17.05,1730900.0,9.895,9.9124,9.8776,9.8892,1730900.0
2013-11-27 12:30:00,17.05,17.06,17.02,17.03,1400200.0,9.8892,9.895,9.8718,9.8776,1400200.0
2013-11-27 13:00:00,17.03,17.03,16.96,16.96,1616700.0,9.8776,9.8776,9.837,9.837,1616700.0
2013-11-27 13:30:00,16.96,17.0,16.96,17.0,1317000.0,9.837,9.8602,9.837,9.8602,1317000.0
2013-11-27 14:00:00,17.0,17.03,16.99,17.01,973800.0,9.8602,9.8776,9.8544,9.866,973800.0
2013-11-27 14:30:00,17.0,17.04,16.99,16.99,1817000.0,9.8602,9.8834,9.8544,9.8544,1817000.0
2013-11-27 15:00:00,16.99,17.04,16.99,17.02,2067800.0,9.8544,9.8834,9.8544,9.8718,2067800.0
2013-11-27 15:30:00,17.03,17.06,17.01,17.05,4790800.0,9.8776,9.895,9.866,9.8892,4790800.0
2013-11-29 09:30:00,17.06,17.15,17.04,17.14,3177100.0,9.895,9.9472,9.8834,9.9414,3177100.0
2013-11-29 10:00:00,17.14,17.16,17.11,17.16,1799300.0,9.9414,9.953,9.924,9.953,1799300.0
2013-11-29 10:30:00,17.16,17.18,17.13,17.14,1337000.0,9.953,9.9646,9.9356,9.9414,1337000.0
2013-11-29 11:00:00,17.14,17.15,17.09,17.1,1333200.0,9.9414,9.9472,9.9124,9.9182,1333200.0
2013-11-29 11:30:00,17.1,17.13,17.1,17.11,1420200.0,9.9182,9.9356,9.9182,9.924,1420200.0
2013-11-29 12:00:00,17.11,17.13,17.11,17.13,628700.0,9.924,9.9356,9.924,9.9356,628700.0
2013-11-29 12:30:00,17.13,17.14,17.04,17.08,2921600.0,9.9356,9.9414,9.8834,9.9066,2921600.0
2013-12-02 09:30:00,17.13,17.2,17.08,17.13,4587500.0,9.9356,9.9762,9.9066,9.9356,4587500.0
2013-12-02 10:00:00,17.13,17.19,17.1,17.18,2340100.0,9.9356,9.9704,9.9182,9.9646,2340100.0
2013-12-02 10:30:00,17.19,17.2,17.12,17.13,2137200.0,9.9704,9.9762,9.9298,9.9356,2137200.0
2013-12-02 11:00:00,17.12,17.19,17.12,17.17,1312600.0,9.9298,9.9704,9.9298,9.9588,1312600.0
2013-12-02 11:30:00,17.18,17.2,17.17,17.19,2001200.0,9.9646,9.9762,9.9588,9.9704,2001200.0
2013-12-02 12:00:00,17.2,17.2,17.18,17.19,1397800.0,9.9762,9.9762,9.9646,9.9704,1397800.0
2013-12-02 12:30:00,17.19,17.2,17.19,17.2,799800.0,9.9704,9.9762,9.9704,9.9762,799800.0
2013-12-02 13:00:00,17.2,17.2,17.17,17.17,885200.0,9.9762,9.9762,9.9588,9.9588,885200.0
2013-12-02 13:30:00,17.18,17.18,17.14,17.16,1154700.0,9.9646,9.9646,9.9414,9.953,1154700.0
2013-12-02 14:00:00,17.16,17.17,17.12,17.14,1053900.0,9.953,9.9588,9.9298,9.9414,1053900.0
2013-12-02 14:30:00,17.14,17.15,17.12,17.13,1151800.0,9.9414,9.9472,9.9298,9.9356,1151800.0
2013-12-02 15:00:00,17.13,17.14,17.1,17.11,1301900.0,9.9356,9.9414,9.9182,9.924,1301900.0
2013-12-02 15:30:00,17.11,17.12,17.03,17.07,4672400.0,9.924,9.9298,9.8776,9.9008,4672400.0
2013-12-03 09:30:00,17.05,17.2,16.85,16.9,10626700.0,9.8892,9.9762,9.7732,9.8022,10626700.0
2013-12-03 10:00:00,16.9,16.94,16.78,16.81,7433900.0,9.8022,9.8254,9.7326,9.75,7433900.0
2013-12-03 10:30:00,16.8,16.92,16.79,16.88,3253700.0,9.7442,9.8138,9.7384,9.7906,3253700.0
2013-12-03 11:00:00,16.88,16.89,16.78,16.79,2507900.0,9.7906,9.7964,9.7326,9.7384,2507900.0
2013-12-03 11:30:00,16.79,16.8,16.57,16.62,7781500.0,9.7384,9.7442,9.6108,9.6398,7781500.0
2013-12-03 12:00:00,16.62,16.65,16.53,16.61,5164400.0,9.6398,9.6572,9.5876,9.634,5164400.0
2013-12-03 12:30:00,16.61,16.65,16.57,16.6,2965600.0,9.634,9.6572,9.6108,9.6282,2965600.0
2013-12-03 13:00:00,16.61,16.61,16.5,16.53,4051300.0,9.634,9.634,9.5702,9.5876,4051300.0
2013-12-03 13:30:00,16.53,16.58,16.51,16.52,6125200.0,9.5876,9.6166,9.576,9.5818,6125200.0
2013-12-03 14:00:00,16.52,16.53,16.42,16.48,5000100.0,9.5818,9.5876,9.5238,9.5586,5000100.0
2013-12-03 14:30:00,16.48,16.54,16.47,16.53,3060600.0,9.5586,9.5934,9.5528,9.5876,3060600.0
2013-12-03 15:00:00,16.52,16.53,16.44,16.47,4292800.0,9.5818,9.5876,9.5354,9.5528,4292800.0
2013-12-03 15:30:00,16.47,16.57,16.46,16.55,8323000.0,9.5528,9.6108,9.547,9.5992,8323000.0
2013-12-04 09:30:00,16.62,16.62,16.49,16.56,5281600.0,9.6398,9.6398,9.5644,9.605,5281600.0
2013-12-04 10:00:00,16.55,16.72,16.55,16.69,5638800.0,9.5992,9.6978,9.5992,9.6804,5638800.0
2013-12-04 10:30:00,16.68,16.73,16.68,16.73,2890400.0,9.6746,9.7036,9.6746,9.7036,2890400.0
2013-12-04 11:00:00,16.73,16.76,16.66,16.66,2702500.0,9.7036,9.721,9.663,9.663,2702500.0
2013-12-04 11:30:00,16.66,16.67,16.61,16.64,2294200.0,9.663,9.6688,9.634,9.6514,2294200.0
2013-12-04 12:00:00,16.64,16.64,16.59,16.62,2234100.0,9.6514,9.6514,9.6224,9.6398,2234100.0
2013-12-04 12:30:00,16.62,16.65,16.61,16.65,1508100.0,9.6398,9.6572,9.634,9.6572,1508100.0
2013-12-04 13:00:00,16.65,16.67,16.52,16.53,2774800.0,9.6572,9.6688,9.5818,9.5876,2774800.0
2013-12-04 13:30:00,16.53,16.55,16.5,16.51,2798900.0,9.5876,9.5992,9.5702,9.576,2798900.0
2013-12-04 14:00:00,16.51,16.53,16.5,16.52,2587700.0,9.576,9.5876,9.5702,9.5818,2587700.0
2013-12-04 14:30:00,16.52,16.57,16.51,16.55,1423300.0,9.5818,9.6108,9.576,9.5992,1423300.0
2013-12-04 15:00:00,16.55,16.59,16.54,16.59,1889700.0,9.5992,9.6224,9.5934,9.6224,1889700.0
2013-12-04 15:30:00,16.59,16.64,16.58,16.62,3928500.0,9.6224,9.6514,9.6166,9.6398,3928500.0
2013-12-05 09:30:00,16.66,16.7,16.52,16.62,5636600.0,9.663,9.6862,9.5818,9.6398,5636600.0
2013-12-05 10:00:00,16.62,16.84,16.59,16.83,9905700.0,9.6398,9.7674,9.6224,9.7616,9905700.0
2013-12-05 10:30:00,16.83,16.86,16.66,16.7,5318400.0,9.7616,9.779,9.663,9.6862,5318400.0
2013-12-05 11:00:00,16.7,16.74,16.67,16.71,1417700.0,9.6862,9.7094,9.6688,9.692,1417700.0
2013-12-05 11:30:00,16.71,16.73,16.66,16.72,1851500.0,9.692,9.7036,9.663,9.6978,1851500.0
2013-12-05 12:00:00,16.73,16.76,16.7,16.76,2627500.0,9.7036,9.721,9.6862,9.721,2627500.0
2013-12-05 12:30:00,16.76,16.8,16.74,16.76,2275100.0,9.721,9.7442,9.7094,9.721,2275100.0
2013-12-05 13:00:00,16.76,16.78,16.7,16.71,1082200.0,9.721,9.7326,9.6862,9.692,1082200.0
2013-12-05 13:30:00,16.71,16.73,16.71,16.72,650700.0,9.692,9.7036,9.692,9.6978,650700.0
2013-12-05 14:00:00,16.72,16.73,16.71,16.72,1179900.0,9.6978,9.7036,9.692,9.6978,1179900.0
2013-12-05 14:30:00,16.72,16.75,16.7,16.7,2170400.0,9.6978,9.7152,9.6862,9.6862,2170400.0
2013-12-05 15:00:00,16.71,16.72,16.68,16.71,1818900.0,9.692,9.6978,9.6746,9.692,1818900.0
2013-12-05 15:30:00,16.71,16.77,16.67,16.75,6112900.0,9.692,9.7268,9.6688,9.7152,6112900.0
2013-12-06 09:30:00,16.92,16.95,16.71,16.73,5465300.0,9.8138,9.8312,9.692,9.7036,5465300.0
2013-12-06 10:00:00,16.73,16.76,16.66,16.68,4241400.0,9.7036,9.721,9.663,9.6746,4241400.0
2013-12-06 10:30:00,16.68,16.68,16.62,16.64,2829400.0,9.6746,9.6746,9.6398,9.6514,2829400.0
2013-12-06 11:00:00,16.65,16.67,16.63,16.66,1974100.0,9.6572,9.6688,9.6456,9.663,1974100.0
2013-12-06 11:30:00,16.66,16.72,16.66,16.69,2304200.0,9.663,9.6978,9.663,9.6804,2304200.0
2013-12-06 12:00:00,16.7,16.7,16.67,16.7,1062000.0,9.6862,9.6862,9.6688,9.6862,1062000.0
2013-12-06 12:30:00,16.7,16.79,16.69,16.76,1757500.0,9.6862,9.7384,9.6804,9.721,1757500.0
2013-12-06 13:00:00,16.76,16.76,16.71,16.71,947200.0,9.721,9.721,9.692,9.692,947200.0
2013-12-06 13:30:00,16.72,16.75,16.71,16.71,1302100.0,9.6978,9.7152,9.692,9.692,1302100.0
2013-12-06 14:00:00,16.71,16.75,16.71,16.72,956100.0,9.692,9.7152,9.692,9.6978,956100.0
2013-12-06 14:30:00,16.72,16.73,16.69,16.71,1435700.0,9.6978,9.7036,9.6804,9.692,1435700.0
2013-12-06 15:00:00,16.7,16.72,16.68,16.68,1654200.0,9.6862,9.6978,9.6746,9.6746,1654200.0
2013-12-06 15:30:00,16.68,16.7,16.65,16.69,5017600.0,9.6746,9.6862,9.6572,9.6804,5017600.0
2013-12-09 09:30:00,16.68,16.78,16.64,16.78,3548100.0,9.6746,9.7326,9.6514,9.7326,3548100.0
2013-12-09 10:00:00,16.78,16.79,16.61,16.64,3361500.0,9.7326,9.7384,9.634,9.6514,3361500.0
2013-12-09 10:30:00,16.64,16.64,16.61,16.62,1373600.0,9.6514,9.6514,9.634,9.6398,1373600.0
2013-12-09 11:00:00,16.62,16.69,16.58,16.66,2917900.0,9.6398,9.6804,9.6166,9.663,2917900.0
2013-12-09 11:30:00,16.65,16.69,16.63,16.63,2195700.0,9.6572,9.6804,9.6456,9.6456,2195700.0
2013-12-09 12:00:00,16.63,16.66,16.61,16.62,2329500.0,9.6456,9.663,9.634,9.6398,2329500.0
2013-12-09 12:30:00,16.62,16.63,16.61,16.62,1332300.0,9.6398,9.6456,9.634,9.6398,1332300.0
2013-12-09 13:00:00,16.62,16.64,16.6,16.63,1064200.0,9.6398,9.6514,9.6282,9.6456,1064200.0
2013-12-09 13:30:00,16.62,16.63,16.56,16.57,1976500.0,9.6398,9.6456,9.605,9.6108,1976500.0
2013-12-09 14:00:00,16.57,16.57,16.5,16.52,2178000.0,9.6108,9.6108,9.5702,9.5818,2178000.0
2013-12-09 14:30:00,16.51,16.59,16.51,16.57,2785400.0,9.576,9.6224,9.576,9.6108,2785400.0
2013-12-09 15:00:00,16.56,16.61,16.56,16.56,2344800.0,9.605,9.634,9.605,9.605,2344800.0
2013-12-09 15:30:00,16.56,16.57,16.52,16.56,5034200.0,9.605,9.6108,9.5818,9.605,5034200.0
2013-12-10 09:30:00,16.53,16.69,16.53,16.59,4625700.0,9.5876,9.6804,9.5876,9.6224,4625700.0
2013-12-10 10:00:00,16.59,16.64,16.54,16.54,3184800.0,9.6224,9.6514,9.5934,9.5934,3184800.0
2013-12-10 10:30:00,16.55,16.56,16.51,16.55,2973400.0,9.5992,9.605,9.576,9.5992,2973400.0
2013-12-10 11:00:00,16.55,16.61,16.53,16.6,1451900.0,9.5992,9.634,9.5876,9.6282,1451900.0
2013-12-10 11:30:00,16.59,16.63,16.58,16.59,1513100.0,9.6224,9.6456,9.6166,9.6224,1513100.0
2013-12-10 12:00:00,16.59,16.63,16.58,16.62,1172300.0,9.6224,9.6456,9.6166,9.6398,1172300.0
2013-12-10 12:30:00,16.63,16.64,16.54,16.55,1889000.0,9.6456,9.6514,9.5934,9.5992,1889000.0
2013-12-10 13:00:00,16.56,16.59,16.55,16.55,1356700.0,9.605,9.6224,9.5992,9.5992,1356700.0
2013-12-10 13:30:00,16.55,16.59,16.55,16.59,1018600.0,9.5992,9.6224,9.5992,9.6224,1018600.0
2013-12-10 14:00:00,16.59,16.59,16.53,16.55,1685000.0,9.6224,9.6224,9.5876,9.5992,1685000.0
2013-12-10 14:30:00,16.55,16.55,16.51,16.54,2263100.0,9.5992,9.5992,9.576,9.5934,2263100.0
2013-12-10 15:00:00,16.55,16.57,16.54,16.55,1901600.0,9.5992,9.6108,9.5934,9.5992,1901600.0
2013-12-10 15:30:00,16.55,16.55,16.53,16.53,3870900.0,9.5992,9.5992,9.5876,9.5876,3870900.0
2013-12-11 09:30:00,16.54,16.61,16.53,16.56,2893500.0,9.5934,9.634,9.5876,9.605,2893500.0
2013-12-11 10:00:00,16.56,16.57,16.4,16.4,3808100.0,9.605,9.6108,9.5122,9.5122,3808100.0
2013-12-11 10:30:00,16.41,16.49,16.4,16.48,1605600.0,9.518,9.5644,9.5122,9.5586,1605600.0
2013-12-11 11:00:00,16.49,16.52,16.46,16.52,2739300.0,9.5644,9.5818,9.547,9.5818,2739300.0
2013-12-11 11:30:00,16.52,16.55,16.48,16.5,2519100.0,9.5818,9.5992,9.5586,9.5702,2519100.0
2013-12-11 12:00:00,16.5,16.5,16.41,16.41,1576300.0,9.5702,9.5702,9.518,9.518,1576300.0
2013-12-11 12:30:00,16.42,16.43,16.4,16.43,2413800.0,9.5238,9.5296,9.5122,9.5296,2413800.0
2013-12-11 13:00:00,16.43,16.45,16.41,16.42,1014800.0,9.5296,9.5412,9.518,9.5238,1014800.0
2013-12-11 13:30:00,16.43,16.47,16.41,16.46,1386200.0,9.5296,9.5528,9.518,9.547,1386200.0
2013-12-11 14:00:00,16.46,16.46,16.38,16.39,2865200.0,9.547,9.547,9.5006,9.5064,2865200.0
2013-12-11 14:30:00,16.39,16.41,16.38,16.38,1641500.0,9.5064,9.518,9.5006,9.5006,1641500.0
2013-12-11 15:00:00,16.39,16.39,16.33,16.34,2859500.0,9.5064,9.5064,9.4716,9.4774,2859500.0
2013-12-11 15:30:00,16.35,16.42,16.33,16.41,7958000.0,9.4832,9.5238,9.4716,9.518,7958000.0
2013-12-12 09:30:00,16.36,16.41,16.23,16.34,4433300.0,9.489,9.518,9.4136,9.4774,4433300.0
2013-12-12 10:00:00,16.33,16.36,16.28,16.3,2096400.0,9.4716,9.489,9.4426,9.4542,2096400.0
2013-12-12 10:30:00,16.3,16.33,16.29,16.31,2076200.0,9.4542,9.4716,9.4484,9.46,2076200.0
2013-12-12 11:00:00,16.31,16.34,16.28,16.29,1251800.0,9.46,9.4774,9.4426,9.4484,1251800.0
2013-12-12 11:30:00,16.28,16.31,16.23,16.27,2386100.0,9.4426,9.46,9.4136,9.4368,2386100.0
2013-12-12 12:00:00,16.28,16.28,16.2,16.21,1853100.0,9.4426,9.4426,9.3962,9.402,1853100.0
2013-12-12 12:30:00,16.21,16.24,16.2,16.23,1623600.0,9.402,9.4194,9.3962,9.4136,1623600.0
2013-12-12 13:00:00,16.23,16.35,16.22,16.35,1822800.0,9.4136,9.4832,9.4078,9.4832,1822800.0
2013-12-12 13:30:00,16.35,16.4,16.32,16.39,1938300.0,9.4832,9.5122,9.4658,9.5064,1938300.0
2013-12-12 14:00:00,16.39,16.41,16.38,16.41,1681200.0,9.5064,9.518,9.5006,9.518,1681200.0
2013-12-12 14:30:00,16.41,16.41,16.36,16.4,1842300.0,9.518,9.518,9.489,9.5122,1842300.0
2013-12-12 15:00:00,16.39,16.46,16.39,16.45,2297400.0,9.5064,9.547,9.5064,9.5412,2297400.0
2013-12-12 15:30:00,16.45,16.46,16.36,16.38,4266200.0,9.5412,9.547,9.489,9.5006,4266200.0
2013-12-13 09:30:00,16.47,16.79,16.46,16.69,12309300.0,9.5528,9.7384,9.547,9.6804,12309300.0
2013-12-13 10:00:00,16.69,16.78,16.67,16.76,5022500.0,9.6804,9.7326,9.6688,9.721,5022500.0
2013-12-13 10:30:00,16.77,16.78,16.69,16.71,3147200.0,9.7268,9.7326,9.6804,9.692,3147200.0
2013-12-13 11:00:00,16.7,16.71,16.59,16.63,3244200.0,9.6862,9.692,9.6224,9.6456,3244200.0
2013-12-13 11:30:00,16.62,16.74,16.61,16.74,3186000.0,9.6398,9.7094,9.634,9.7094,3186000.0
2013-12-13 12:00:00,16.74,16.77,16.72,16.73,2701800.0,9.7094,9.7268,9.6978,9.7036,2701800.0
2013-12-13 12:30:00,16.74,16.74,16.68,16.72,1417700.0,9.7094,9.7094,9.6746,9.6978,1417700.0
2013-12-13 13:00:00,16.72,16.75,16.71,16.73,1854200.0,9.6978,9.7152,9.692,9.7036,1854200.0
2013-12-13 13:30:00,16.73,16.74,16.71,16.74,1102200.0,9.7036,9.7094,9.692,9.7094,1102200.0
2013-12-13 14:00:00,16.73,16.74,16.66,16.66,1653600.0,9.7036,9.7094,9.663,9.663,1653600.0
2013-12-13 14:30:00,16.67,16.68,16.65,16.68,1814700.0,9.6688,9.6746,9.6572,9.6746,1814700.0
2013-12-13 15:00:00,16.68,16.68,16.64,16.66,2266000.0,9.6746,9.6746,9.6514,9.663,2266000.0
2013-12-13 15:30:00,16.66,16.68,16.59,16.59,5225200.0,9.663,9.6746,9.6224,9.6224,5225200.0
2013-12-16 09:30:00,16.7,16.9,16.7,16.88,5970500.0,9.6862,9.8022,9.6862,9.7906,5970500.0
2013-12-16 10:00:00,16.88,16.9,16.83,16.89,2760500.0,9.7906,9.8022,9.7616,9.7964,2760500.0
2013-12-16 10:30:00,16.89,16.91,16.86,16.87,3744700.0,9.7964,9.808,9.779,9.7848,3744700.0
2013-12-16 11:00:00,16.86,16.88,16.84,16.86,1749800.0,9.779,9.7906,9.7674,9.779,1749800.0
2013-12-16 11:30:00,16.87,16.88,16.8,16.83,1852000.0,9.7848,9.7906,9.7442,9.7616,1852000.0
2013-12-16 12:00:00,16.83,16.88,16.82,16.88,1575800.0,9.7616,9.7906,9.7558,9.7906,1575800.0
2013-12-16 12:30:00,16.88,16.91,16.87,16.9,2830300.0,9.7906,9.808,9.7848,9.8022,2830300.0
2013-12-16 13:00:00,16.89,16.91,16.87,16.91,1285000.0,9.7964,9.808,9.7848,9.808,1285000.0
2013-12-16 13:30:00,16.9,16.92,16.87,16.9,1794000.0,9.8022,9.8138,9.7848,9.8022,1794000.0
2013-12-16 14:00:00,16.9,16.91,16.84,16.87,1757800.0,9.8022,9.808,9.7674,9.7848,1757800.0
2013-12-16 14:30:00,16.87,16.9,16.85,16.9,1673100.0,9.7848,9.8022,9.7732,9.8022,1673100.0
2013-12-16 15:00:00,16.89,16.94,16.88,16.92,3040300.0,9.7964,9.8254,9.7906,9.8138,3040300.0
2013-12-16 15:30:00,16.93,16.94,16.86,16.87,4986000.0,9.8196,9.8254,9.779,9.7848,4986000.0
2013-12-17 09:30:00,16.86,16.99,16.85,16.92,5322500.0,9.779,9.8544,9.7732,9.8138,5322500.0
2013-12-17 10:00:00,16.92,16.93,16.76,16.79,5879500.0,9.8138,9.8196,9.721,9.7384,5879500.0
2013-12-17 10:30:00,16.79,16.79,16.7,16.71,2955700.0,9.7384,9.7384,9.6862,9.692,2955700.0
2013-12-17 11:00:00,16.71,16.75,16.66,16.75,3159600.0,9.692,9.7152,9.663,9.7152,3159600.0
2013-12-17 11:30:00,16.75,16.83,16.75,16.81,2031300.0,9.7152,9.7616,9.7152,9.75,2031300.0
2013-12-17 12:00:00,16.8,16.82,16.77,16.78,981500.0,9.7442,9.7558,9.7268,9.7326,981500.0
2013-12-17 12:30:00,16.78,16.78,16.7,16.7,1965900.0,9.7326,9.7326,9.6862,9.6862,1965900.0
2013-12-17 13:00:00,16.71,16.74,16.66,16.74,2904800.0,9.692,9.7094,9.663,9.7094,2904800.0
2013-12-17 13:30:00,16.73,16.78,16.68,16.7,1893500.0,9.7036,9.7326,9.6746,9.6862,1893500.0
2013-12-17 14:00:00,16.7,16.76,16.69,16.71,2309300.0,9.6862,9.721,9.6804,9.692,2309300.0
2013-12-17 14:30:00,16.71,16.72,16.68,16.68,1777600.0,9.692,9.6978,9.6746,9.6746,1777600.0
2013-12-17 15:00:00,16.68,16.71,16.68,16.7,2560800.0,9.6746,9.692,9.6746,9.6862,2560800.0
2013-12-17 15:30:00,16.71,16.73,16.69,16.69,4491300.0,9.692,9.7036,9.6804,9.6804,4491300.0
2013-12-18 09:30:00,15.99,16.0,15.59,15.83,36820900.0,9.2744,9.2802,9.0424,9.1816,36820900.0
2013-12-18 10:00:00,15.83,15.83,15.6,15.61,21014000.0,9.1816,9.1816,9.0482,9.054,21014000.0
2013-12-18 10:30:00,15.6,15.68,15.27,15.27,29930200.0,9.0482,9.0946,8.8568,8.8568,29930200.0
2013-12-18 11:00:00,15.28,15.46,15.17,15.4,29601300.0,8.8626,8.967,8.7988,8.9322,29601300.0
2013-12-18 11:30:00,15.4,15.64,15.39,15.58,16813700.0,8.9322,9.0714,8.9264,9.0366,16813700.0
2013-12-18 12:00:00,15.58,15.61,15.5,15.56,10383600.0,9.0366,9.054,8.9902,9.025,10383600.0
2013-12-18 12:30:00,15.55,15.63,15.5,15.5,7482500.0,9.0192,9.0656,8.9902,8.9902,7482500.0
2013-12-18 13:00:00,15.5,15.56,15.45,15.46,7279300.0,8.9902,9.025,8.9612,8.967,7279300.0
2013-12-18 13:30:00,15.46,15.58,15.37,15.57,6893200.0,8.967,9.0366,8.9148,9.0308,6893200.0
2013-12-18 14:00:00,15.57,15.67,15.38,15.49,10648300.0,9.0308,9.0888,8.9206,8.9844,10648300.0
2013-12-18 14:30:00,15.5,15.62,15.47,15.55,6031800.0,8.9902,9.0598,8.9728,9.0192,6031800.0
2013-12-18 15:00:00,15.55,15.69,15.55,15.63,9512200.0,9.0192,9.1004,9.0192,9.0656,9512200.0
2013-12-18 15:30:00,15.63,15.68,15.59,15.65,13596600.0,9.0656,9.0946,9.0424,9.0772,13596600.0
2013-12-19 09:30:00,15.46,15.5,15.33,15.37,10427600.0,8.967,8.9902,8.8916,8.9148,10427600.0
2013-12-19 10:00:00,15.37,15.37,15.26,15.27,9051700.0,8.9148,8.9148,8.851,8.8568,9051700.0
2013-12-19 10:30:00,15.27,15.36,15.25,15.29,9146900.0,8.8568,8.909,8.8452,8.8684,9146900.0
2013-12-19 11:00:00,15.3,15.31,15.25,15.27,6503500.0,8.8742,8.88,8.8452,8.8568,6503500.0
2013-12-19 11:30:00,15.28,15.29,15.25,15.27,5448900.0,8.8626,8.8684,8.8452,8.8568,5448900.0
2013-12-19 12:00:00,15.27,15.32,15.26,15.3,3845300.0,8.8568,8.8858,8.851,8.8742,3845300.0
2013-12-19 12:30:00,15.31,15.33,15.27,15.33,2859600.0,8.88,8.8916,8.8568,8.8916,2859600.0
2013-12-19 13:00:00,15.33,15.34,15.27,15.29,3244400.0,8.8916,8.8974,8.8568,8.8684,3244400.0
2013-12-19 13:30:00,15.28,15.3,15.25,15.28,4856600.0,8.8626,8.8742,8.8452,8.8626,4856600.0
2013-12-19 14:00:00,15.27,15.29,15.25,15.26,4010200.0,8.8568,8.8684,8.8452,8.851,4010200.0
2013-12-19 14:30:00,15.26,15.28,15.25,15.27,6477600.0,8.851,8.8626,8.8452,8.8568,6477600.0
2013-12-19 15:00:00,15.27,15.29,15.26,15.27,4161900.0,8.8568,8.8684,8.851,8.8568,4161900.0
2013-12-19 15:30:00,15.26,15.31,15.26,15.28,11084100.0,8.851,8.88,8.851,8.8626,11084100.0
2013-12-20 09:30:00,15.36,15.49,15.34,15.48,9570600.0,8.909,8.9844,8.8974,8.9786,9570600.0
2013-12-20 10:00:00,15.47,15.5,15.42,15.45,4660500.0,8.9728,8.9902,8.9438,8.9612,4660500.0
2013-12-20 10:30:00,15.45,15.48,15.43,15.46,2895500.0,8.9612,8.9786,8.9496,8.967,2895500.0
2013-12-20 11:00:00,15.46,15.49,15.46,15.46,2388000.0,8.967,8.9844,8.967,8.967,2388000.0
2013-12-20 11:30:00,15.46,15.47,15.35,15.39,3984700.0,8.967,8.9728,8.9032,8.9264,3984700.0
2013-12-20 12:00:00,15.39,15.41,15.38,15.41,4312800.0,8.9264,8.938,8.9206,8.938,4312800.0
2013-12-20 12:30:00,15.41,15.41,15.32,15.39,3909700.0,8.938,8.938,8.8858,8.9264,3909700.0
2013-12-20 13:00:00,15.38,15.44,15.36,15.42,3127900.0,8.9206,8.9554,8.909,8.9438,3127900.0
2013-12-20 13:30:00,15.43,15.43,15.36,15.37,3322200.0,8.9496,8.9496,8.909,8.9148,3322200.0
2013-12-20 14:00:00,15.37,15.39,15.36,15.37,2742800.0,8.9148,8.9264,8.909,8.9148,2742800.0
2013-12-20 14:30:00,15.37,15.38,15.35,15.35,2765000.0,8.9148,8.9206,8.9032,8.9032,2765000.0
2013-12-20 15:00:00,15.35,15.39,15.34,15.37,4708800.0,8.9032,8.9264,8.8974,8.9148,4708800.0
2013-12-20 15:30:00,15.37,15.42,15.35,15.42,7925500.0,8.9148,8.9438,8.9032,8.9438,7925500.0
2013-12-23 09:30:00,15.51,15.51,15.29,15.35,7435400.0,8.996,8.996,8.8684,8.9032,7435400.0
2013-12-23 10:00:00,15.35,15.39,15.34,15.37,2817000.0,8.9032,8.9264,8.8974,8.9148,2817000.0
2013-12-23 10:30:00,15.37,15.39,15.35,15.35,1750500.0,8.9148,8.9264,8.9032,8.9032,1750500.0
2013-12-23 11:00:00,15.35,15.36,15.29,15.3,2672600.0,8.9032,8.909,8.8684,8.8742,2672600.0
2013-12-23 11:30:00,15.31,15.33,15.29,15.31,2844400.0,8.88,8.8916,8.8684,8.88,2844400.0
2013-12-23 12:00:00,15.31,15.32,15.29,15.3,1990600.0,8.88,8.8858,8.8684,8.8742,1990600.0
2013-12-23 12:30:00,15.31,15.32,15.26,15.27,4417900.0,8.88,8.8858,8.851,8.8568,4417900.0
2013-12-23 13:00:00,15.27,15.27,15.19,15.21,5778900.0,8.8568,8.8568,8.8104,8.822,5778900.0
2013-12-23 13:30:00,15.2,15.23,15.15,15.2,5093400.0,8.8162,8.8336,8.7872,8.8162,5093400.0
2013-12-23 14:00:00,15.19,15.2,15.15,15.16,3612100.0,8.8104,8.8162,8.7872,8.793,3612100.0
2013-12-23 14:30:00,15.15,15.23,15.15,15.21,4827500.0,8.7872,8.8336,8.7872,8.822,4827500.0
2013-12-23 15:00:00,15.2,15.21,15.14,15.17,5891800.0,8.8162,8.822,8.7814,8.7988,5891800.0
2013-12-23 15:30:00,15.17,15.17,15.12,15.15,8180600.0,8.7988,8.7988,8.7698,8.7872,8180600.0
2013-12-24 09:30:00,15.2,15.23,15.13,15.18,4791200.0,8.8162,8.8336,8.7756,8.8046,4791200.0
2013-12-24 10:00:00,15.18,15.2,15.14,15.17,2731600.0,8.8046,8.8162,8.7814,8.7988,2731600.0
2013-12-24 10:30:00,15.17,15.18,15.1,15.15,3700700.0,8.7988,8.8046,8.7582,8.7872,3700700.0
2013-12-24 11:00:00,15.14,15.15,15.1,15.11,3549100.0,8.7814,8.7872,8.7582,8.764,3549100.0
2013-12-24 11:30:00,15.1,15.13,15.1,15.13,2229800.0,8.7582,8.7756,8.7582,8.7756,2229800.0
2013-12-24 12:00:00,15.12,15.17,15.12,15.17,1825000.0,8.7698,8.7988,8.7698,8.7988,1825000.0
2013-12-24 12:30:00,15.17,15.19,15.16,15.18,3028900.0,8.7988,8.8104,8.793,8.8046,3028900.0
2013-12-26 09:30:00,15.23,15.27,15.22,15.24,3695100.0,8.8336,8.8568,8.8278,8.8394,3695100.0
2013-12-26 10:00:00,15.24,15.27,15.24,15.27,1373600.0,8.8394,8.8568,8.8394,8.8568,1373600.0
2013-12-26 10:30:00,15.27,15.33,15.26,15.31,2435100.0,8.8568,8.8916,8.851,8.88,2435100.0
2013-12-26 11:00:00,15.3,15.31,15.28,15.28,1307100.0,8.8742,8.88,8.8626,8.8626,1307100.0
2013-12-26 11:30:00,15.28,15.3,15.26,15.3,1287400.0,8.8626,8.8742,8.851,8.8742,1287400.0
2013-12-26 12:00:00,15.29,15.3,15.28,15.3,938300.0,8.8684,8.8742,8.8626,8.8742,938300.0
2013-12-26 12:30:00,15.3,15.31,15.27,15.29,2059900.0,8.8742,8.88,8.8568,8.8684,2059900.0
2013-12-26 13:00:00,15.29,15.3,15.28,15.3,789400.0,8.8684,8.8742,8.8626,8.8742,789400.0
2013-12-26 13:30:00,15.29,15.32,15.29,15.32,1198100.0,8.8684,8.8858,8.8684,8.8858,1198100.0
2013-12-26 14:00:00,15.32,15.32,15.28,15.31,1545900.0,8.8858,8.8858,8.8626,8.88,1545900.0
2013-12-26 14:30:00,15.31,15.34,15.31,15.33,1431400.0,8.88,8.8974,8.88,8.8916,1431400.0
2013-12-26 15:00:00,15.33,15.34,15.32,15.34,1737300.0,8.8916,8.8974,8.8858,8.8974,1737300.0
2013-12-26 15:30:00,15.34,15.34,15.32,15.33,3539900.0,8.8974,8.8974,8.8858,8.8916,3539900.0
2013-12-27 09:30:00,15.35,15.35,15.25,15.27,3817700.0,8.9032,8.9032,8.8452,8.8568,3817700.0
2013-12-27 10:00:00,15.26,15.29,15.25,15.28,1747000.0,8.851,8.8684,8.8452,8.8626,1747000.0
2013-12-27 10:30:00,15.28,15.28,15.25,15.26,1821200.0,8.8626,8.8626,8.8452,8.851,1821200.0
2013-12-27 11:00:00,15.25,15.26,15.25,15.26,931700.0,8.8452,8.851,8.8452,8.851,931700.0
2013-12-27 11:30:00,15.26,15.28,15.26,15.27,1589300.0,8.851,8.8626,8.851,8.8568,1589300.0
2013-12-27 12:00:00,15.27,15.28,15.25,15.27,1219900.0,8.8568,8.8626,8.8452,8.8568,1219900.0
2013-12-27 12:30:00,15.26,15.27,15.26,15.27,735100.0,8.851,8.8568,8.851,8.8568,735100.0
2013-12-27 13:00:00,15.27,15.27,15.26,15.27,657700.0,8.8568,8.8568,8.851,8.8568,657700.0
2013-12-27 13:30:00,15.27,15.27,15.26,15.27,706400.0,8.8568,8.8568,8.851,8.8568,706400.0
2013-12-27 14:00:00,15.27,15.29,15.26,15.29,1660400.0,8.8568,8.8684,8.851,8.8684,1660400.0
2013-12-27 14:30:00,15.28,15.29,15.27,15.27,838000.0,8.8626,8.8684,8.8568,8.8568,838000.0
2013-12-27 15:00:00,15.27,15.28,15.27,15.28,842900.0,8.8568,8.8626,8.8568,8.8626,842900.0
2013-12-27 15:30:00,15.28,15.29,15.26,15.28,3561100.0,8.8626,8.8684,8.851,8.8626,3561100.0
2013-12-30 09:30:00,15.36,15.39,15.32,15.35,3413100.0,8.909,8.9264,8.8858,8.9032,3413100.0
2013-12-30 10:00:00,15.35,15.35,15.32,15.34,2093500.0,8.9032,8.9032,8.8858,8.8974,2093500.0
2013-12-30 10:30:00,15.34,15.36,15.33,15.36,1709700.0,8.8974,8.909,8.8916,8.909,1709700.0
2013-12-30 11:00:00,15.36,15.39,15.35,15.37,2762600.0,8.909,8.9264,8.9032,8.9148,2762600.0
2013-12-30 11:30:00,15.37,15.38,15.37,15.38,1289700.0,8.9148,8.9206,8.9148,8.9206,1289700.0
2013-12-30 12:00:00,15.38,15.42,15.37,15.41,3295400.0,8.9206,8.9438,8.9148,8.938,3295400.0
2013-12-30 12:30:00,15.4,15.42,15.38,15.4,2054000.0,8.9322,8.9438,8.9206,8.9322,2054000.0
2013-12-30 13:00:00,15.39,15.4,15.39,15.39,1027500.0,8.9264,8.9322,8.9264,8.9264,1027500.0
2013-12-30 13:30:00,15.39,15.4,15.36,15.37,1374700.0,8.9264,8.9322,8.909,8.9148,1374700.0
2013-12-30 14:00:00,15.37,15.38,15.35,15.36,1118800.0,8.9148,8.9206,8.9032,8.909,1118800.0
2013-12-30 14:30:00,15.36,15.36,15.33,15.34,2112600.0,8.909,8.909,8.8916,8.8974,2112600.0
2013-12-30 15:00:00,15.33,15.34,15.26,15.26,3033500.0,8.8916,8.8974,8.851,8.851,3033500.0
2013-12-30 15:30:00,15.26,15.3,15.25,15.28,6421800.0,8.851,8.8742,8.8452,8.8626,6421800.0
2013-12-31 09:30:00,15.29,15.33,15.26,15.33,2880200.0,8.8684,8.8916,8.851,8.8916,2880200.0
2013-12-31 10:00:00,15.32,15.35,15.31,15.32,2174500.0,8.8858,8.9032,8.88,8.8858,2174500.0
2013-12-31 10:30:00,15.32,15.32,15.3,15.31,1337200.0,8.8858,8.8858,8.8742,8.88,1337200.0
2013-12-31 11:00:00,15.31,15.38,15.3,15.37,2150800.0,8.88,8.9206,8.8742,8.9148,2150800.0
2013-12-31 11:30:00,15.37,15.4,15.37,15.38,2097400.0,8.9148,8.9322,8.9148,8.9206,2097400.0
2013-12-31 12:00:00,15.39,15.39,15.36,15.38,1189300.0,8.9264,8.9264,8.909,8.9206,1189300.0
2013-12-31 12:30:00,15.38,15.4,15.38,15.4,1769000.0,8.9206,8.9322,8.9206,8.9322,1769000.0
2013-12-31 13:00:00,15.39,15.4,15.39,15.39,1340700.0,8.9264,8.9322,8.9264,8.9264,1340700.0
2013-12-31 13:30:00,15.39,15.4,15.39,15.4,1237800.0,8.9264,8.9322,8.9264,8.9322,1237800.0
2013-12-31 14:00:00,15.4,15.4,15.39,15.4,1461200.0,8.9322,8.9322,8.9264,8.9322,1461200.0
2013-12-31 14:30:00,15.4,15.4,15.38,15.4,1502100.0,8.9322,8.9322,8.9206,8.9322,1502100.0
2013-12-31 15:00:00,15.4,15.41,15.39,15.41,1459100.0,8.9322,8.938,8.9264,8.938,1459100.0
2013-12-31 15:30:00,15.41,15.42,15.4,15.42,4807500.0,8.938,8.9438,8.9322,8.9438,4807500.0
2014-01-02 09:30:00,15.45,15.45,15.33,15.35,4010600.0,8.9612,8.9612,8.8916,8.9032,4010600.0
2014-01-02 10:00:00,15.35,15.36,15.3,15.3,2534600.0,8.9032,8.909,8.8742,8.8742,2534600.0
2014-01-02 10:30:00,15.3,15.36,15.28,15.36,3060600.0,8.8742,8.909,8.8626,8.909,3060600.0
2014-01-02 11:00:00,15.36,15.38,15.34,15.35,2108800.0,8.909,8.9206,8.8974,8.9032,2108800.0
2014-01-02 11:30:00,15.36,15.36,15.3,15.32,1872700.0,8.909,8.909,8.8742,8.8858,1872700.0
2014-01-02 12:00:00,15.31,15.34,15.31,15.34,1246400.0,8.88,8.8974,8.88,8.8974,1246400.0
2014-01-02 12:30:00,15.33,15.35,15.32,15.35,1427400.0,8.8916,8.9032,8.8858,8.9032,1427400.0
2014-01-02 13:00:00,15.35,15.38,15.32,15.33,1450100.0,8.9032,8.9206,8.8858,8.8916,1450100.0
2014-01-02 13:30:00,15.33,15.34,15.31,15.33,1801600.0,8.8916,8.8974,8.88,8.8916,1801600.0
2014-01-02 14:00:00,15.33,15.34,15.3,15.3,2033400.0,8.8916,8.8974,8.8742,8.8742,2033400.0
2014-01-02 14:30:00,15.31,15.34,15.3,15.34,1412300.0,8.88,8.8974,8.8742,8.8974,1412300.0
2014-01-02 15:00:00,15.34,15.41,15.33,15.4,2226800.0,8.8974,8.938,8.8916,8.9322,2226800.0
2014-01-02 15:30:00,15.4,15.45,15.38,15.44,5121600.0,8.9322,8.9612,8.9206,8.9554,5121600.0
2014-01-03 09:30:00,15.52,15.52,15.33,15.39,6000600.0,9.0018,9.0018,8.8916,8.9264,6000600.0
2014-01-03 10:00:00,15.39,15.45,15.3,15.41,6880200.0,8.9264,8.9612,8.8742,8.938,6880200.0
2014-01-03 10:30:00,15.41,15.45,15.38,15.42,2936900.0,8.938,8.9612,8.9206,8.9438,2936900.0
2014-01-03 11:00:00,15.43,15.46,15.42,15.46,2304500.0,8.9496,8.967,8.9438,8.967,2304500.0
2014-01-03 11:30:00,15.46,15.5,15.45,15.46,2882100.0,8.967,8.9902,8.9612,8.967,2882100.0
2014-01-03 12:00:00,15.46,15.55,15.45,15.55,3423800.0,8.967,9.0192,8.9612,9.0192,3423800.0
2014-01-03 12:30:00,15.53,15.62,15.53,15.62,3703800.0,9.0076,9.0598,9.0076,9.0598,3703800.0
2014-01-03 13:00:00,15.62,15.64,15.56,15.57,2765200.0,9.0598,9.0714,9.025,9.0308,2765200.0
2014-01-03 13:30:00,15.56,15.56,15.48,15.52,2482200.0,9.025,9.025,8.9786,9.0018,2482200.0
2014-01-03 14:00:00,15.53,15.54,15.48,15.49,1475800.0,9.0076,9.0134,8.9786,8.9844,1475800.0
2014-01-03 14:30:00,15.49,15.53,15.49,15.53,1773300.0,8.9844,9.0076,8.9844,9.0076,1773300.0
2014-01-03 15:00:00,15.52,15.57,15.52,15.54,2914100.0,9.0018,9.0308,9.0018,9.0134,2914100.0
2014-01-03 15:30:00,15.54,15.56,15.5,15.51,4888000.0,9.0134,9.025,8.9902,8.996,4888000.0
2014-01-06 09:30:00,15.73,15.76,15.56,15.7,7226700.0,9.1236,9.141,9.025,9.1062,7226700.0
2014-01-06 10:00:00,15.7,15.73,15.61,15.69,3516800.0,9.1062,9.1236,9.054,9.1004,3516800.0
2014-01-06 10:30:00,15.69,15.7,15.58,15.59,2931600.0,9.1004,9.1062,9.0366,9.0424,2931600.0
2014-01-06 11:00:00,15.6,15.61,15.52,15.57,2714100.0,9.0482,9.054,9.0018,9.0308,2714100.0
2014-01-06 11:30:00,15.57,15.64,15.53,15.61,2920900.0,9.0308,9.0714,9.0076,9.054,2920900.0
2014-01-06 12:00:00,15.6,15.64,15.57,15.63,2209800.0,9.0482,9.0714,9.0308,9.0656,2209800.0
2014-01-06 12:30:00,15.63,15.64,15.59,15.61,1764300.0,9.0656,9.0714,9.0424,9.054,1764300.0
2014-01-06 13:00:00,15.61,15.67,15.6,15.66,2043200.0,9.054,9.0888,9.0482,9.083,2043200.0
2014-01-06 13:30:00,15.66,15.72,15.63,15.68,2473200.0,9.083,9.1178,9.0656,9.0946,2473200.0
2014-01-06 14:00:00,15.68,15.71,15.65,15.66,2058000.0,9.0946,9.112,9.0772,9.083,2058000.0
2014-01-06 14:30:00,15.66,15.67,15.65,15.65,1532400.0,9.083,9.0888,9.0772,9.0772,1532400.0
2014-01-06 15:00:00,15.66,15.66,15.6,15.62,2736400.0,9.083,9.083,9.0482,9.0598,2736400.0
2014-01-06 15:30:00,15.62,15.63,15.57,15.58,4890200.0,9.0598,9.0656,9.0308,9.0366,4890200.0
2014-01-07 09:30:00,15.73,15.74,15.64,15.73,3939100.0,9.1236,9.1294,9.0714,9.1236,3939100.0
2014-01-07 10:00:00,15.73,15.73,15.61,15.66,5010200.0,9.1236,9.1236,9.054,9.083,5010200.0
2014-01-07 10:30:00,15.65,15.68,15.6,15.61,6128400.0,9.0772,9.0946,9.0482,9.054,6128400.0
2014-01-07 11:00:00,15.61,15.61,15.54,15.54,4392200.0,9.054,9.054,9.0134,9.0134,4392200.0
2014-01-07 11:30:00,15.54,15.58,15.52,15.52,2933900.0,9.0134,9.0366,9.0018,9.0018,2933900.0
2014-01-07 12:00:00,15.53,15.53,15.45,15.46,3310600.0,9.0076,9.0076,8.9612,8.967,3310600.0
2014-01-07 12:30:00,15.46,15.52,15.46,15.5,1906900.0,8.967,9.0018,8.967,8.9902,1906900.0
2014-01-07 13:00:00,15.49,15.51,15.48,15.5,1816300.0,8.9844,8.996,8.9786,8.9902,1816300.0
2014-01-07 13:30:00,15.5,15.5,15.46,15.46,2226800.0,8.9902,8.9902,8.967,8.967,2226800.0
2014-01-07 14:00:00,15.46,15.47,15.35,15.38,5801400.0,8.967,8.9728,8.9032,8.9206,5801400.0
2014-01-07 14:30:00,15.38,15.41,15.36,15.4,2702100.0,8.9206,8.938,8.909,8.9322,2702100.0
2014-01-07 15:00:00,15.4,15.4,15.35,15.36,2945200.0,8.9322,8.9322,8.9032,8.909,2945200.0
2014-01-07 15:30:00,15.36,15.4,15.35,15.38,7432800.0,8.909,8.9322,8.9032,8.9206,7432800.0
2014-01-08 09:30:00,15.61,15.71,15.52,15.59,11614100.0,9.054,9.112,9.0018,9.0424,11614100.0
2014-01-08 10:00:00,15.6,15.62,15.51,15.58,4898600.0,9.0482,9.0598,8.996,9.0366,4898600.0
2014-01-08 10:30:00,15.58,15.63,15.56,15.61,3493400.0,9.0366,9.0656,9.025,9.054,3493400.0
2014-01-08 11:00:00,15.6,15.61,15.58,15.61,2594900.0,9.0482,9.054,9.0366,9.054,2594900.0
2014-01-08 11:30:00,15.61,15.63,15.6,15.62,1671000.0,9.054,9.0656,9.0482,9.0598,1671000.0
2014-01-08 12:00:00,15.62,15.65,15.61,15.65,1867600.0,9.0598,9.0772,9.054,9.0772,1867600.0
2014-01-08 12:30:00,15.64,15.65,15.62,15.64,1642500.0,9.0714,9.0772,9.0598,9.0714,1642500.0
2014-01-08 13:00:00,15.64,15.65,15.61,15.63,1377300.0,9.0714,9.0772,9.054,9.0656,1377300.0
2014-01-08 13:30:00,15.63,15.65,15.62,15.64,1156100.0,9.0656,9.0772,9.0598,9.0714,1156100.0
2014-01-08 14:00:00,15.65,15.65,15.59,15.6,3131600.0,9.0772,9.0772,9.0424,9.0482,3131600.0
2014-01-08 14:30:00,15.6,15.61,15.58,15.6,2151800.0,9.0482,9.054,9.0366,9.0482,2151800.0
2014-01-08 15:00:00,15.59,15.6,15.51,15.52,3569000.0,9.0424,9.0482,8.996,9.0018,3569000.0
2014-01-08 15:30:00,15.51,15.56,15.51,15.55,4480800.0,8.996,9.025,8.996,9.0192,4480800.0
2014-01-09 09:30:00,15.83,16.02,15.82,15.9,14968800.0,9.1816,9.2918,9.1758,9.2222,14968800.0
2014-01-09 10:00:00,15.9,15.92,15.83,15.86,5689700.0,9.2222,9.2338,9.1816,9.199,5689700.0
2014-01-09 10:30:00,15.86,15.87,15.8,15.83,4077200.0,9.199,9.2048,9.1642,9.1816,4077200.0
2014-01-09 11:00:00,15.83,15.83,15.77,15.82,4316800.0,9.1816,9.1816,9.1468,9.1758,4316800.0
2014-01-09 11:30:00,15.82,15.88,15.78,15.85,3371900.0,9.1758,9.2106,9.1526,9.1932,3371900.0
2014-01-09 12:00:00,15.85,15.87,15.84,15.86,2313700.0,9.1932,9.2048,9.1874,9.199,2313700.0
2014-01-09 12:30:00,15.86,15.96,15.86,15.89,4069100.0,9.199,9.257,9.199,9.2164,4069100.0
2014-01-09 13:00:00,15.9,15.91,15.88,15.89,2067200.0,9.2222,9.228,9.2106,9.2164,2067200.0
2014-01-09 13:30:00,15.89,15.9,15.84,15.9,3031700.0,9.2164,9.2222,9.1874,9.2222,3031700.0
2014-01-09 14:00:00,15.9,15.91,15.86,15.89,2405900.0,9.2222,9.228,9.199,9.2164,2405900.0
2014-01-09 14:30:00,15.89,15.9,15.88,15.89,1583600.0,9.2164,9.2222,9.2106,9.2164,1583600.0
2014-01-09 15:00:00,15.89,15.9,15.87,15.89,2708000.0,9.2164,9.2222,9.2048,9.2164,2708000.0
2014-01-09 15:30:00,15.88,15.89,15.84,15.85,7684000.0,9.2106,9.2164,9.1874,9.1932,7684000.0
2014-01-10 09:30:00,16.02,16.11,15.99,16.04,8059800.0,9.2918,9.344,9.2744,9.3034,8059800.0
2014-01-10 10:00:00,16.03,16.05,15.94,16.02,4557600.0,9.2976,9.3092,9.2454,9.2918,4557600.0
2014-01-10 10:30:00,16.02,16.05,16.0,16.02,3186900.0,9.2918,9.3092,9.2802,9.2918,3186900.0
2014-01-10 11:00:00,16.01,16.02,15.98,15.99,2430900.0,9.286,9.2918,9.2686,9.2744,2430900.0
2014-01-10 11:30:00,15.99,15.99,15.96,15.97,1968100.0,9.2744,9.2744,9.257,9.2628,1968100.0
2014-01-10 12:00:00,15.97,16.0,15.95,15.98,1428100.0,9.2628,9.2802,9.2512,9.2686,1428100.0
2014-01-10 12:30:00,15.98,16.02,15.96,16.02,1852800.0,9.2686,9.2918,9.257,9.2918,1852800.0
2014-01-10 13:00:00,16.02,16.08,16.01,16.08,2286300.0,9.2918,9.3266,9.286,9.3266,2286300.0
2014-01-10 13:30:00,16.08,16.1,16.02,16.03,1959900.0,9.3266,9.3382,9.2918,9.2976,1959900.0
2014-01-10 14:00:00,16.03,16.07,16.02,16.05,1810200.0,9.2976,9.3208,9.2918,9.3092,1810200.0
2014-01-10 14:30:00,16.05,16.06,16.03,16.05,1508600.0,9.3092,9.315,9.2976,9.3092,1508600.0
2014-01-10 15:00:00,16.05,16.09,16.04,16.07,2215600.0,9.3092,9.3324,9.3034,9.3208,2215600.0
2014-01-10 15:30:00,16.07,16.08,16.03,16.08,6547900.0,9.3208,9.3266,9.2976,9.3266,6547900.0
2014-01-13 09:30:00,16.37,16.48,16.3,16.46,9090200.0,9.4948,9.5586,9.4542,9.547,9090200.0
2014-01-13 10:00:00,16.47,16.53,16.4,16.45,6306900.0,9.5528,9.5876,9.5122,9.5412,6306900.0
2014-01-13 10:30:00,16.44,16.46,16.32,16.35,3808100.0,9.5354,9.547,9.4658,9.4832,3808100.0
2014-01-13 11:00:00,16.35,16.42,16.32,16.41,3444100.0,9.4832,9.5238,9.4658,9.518,3444100.0
2014-01-13 11:30:00,16.4,16.45,16.39,16.42,2222300.0,9.5122,9.5412,9.5064,9.5238,2222300.0
2014-01-13 12:00:00,16.42,16.44,16.35,16.36,2275700.0,9.5238,9.5354,9.4832,9.489,2275700.0
2014-01-13 12:30:00,16.36,16.36,16.27,16.3,2860300.0,9.489,9.489,9.4368,9.4542,2860300.0
2014-01-13 13:00:00,16.3,16.3,16.25,16.3,1933400.0,9.4542,9.4542,9.4252,9.4542,1933400.0
2014-01-13 13:30:00,16.3,16.3,16.2,16.24,2673600.0,9.4542,9.4542,9.3962,9.4194,2673600.0
2014-01-13 14:00:00,16.24,16.24,16.17,16.19,2341900.0,9.4194,9.4194,9.3788,9.3904,2341900.0
2014-01-13 14:30:00,16.19,16.21,16.15,16.17,2703500.0,9.3904,9.402,9.3672,9.3788,2703500.0
2014-01-13 15:00:00,16.16,16.17,16.08,16.12,4460200.0,9.373,9.3788,9.3266,9.3498,4460200.0
2014-01-13 15:30:00,16.12,16.13,16.08,16.1,6518000.0,9.3498,9.3556,9.3266,9.3382,6518000.0
2014-01-14 09:30:00,16.31,16.33,16.17,16.25,6090000.0,9.46,9.4716,9.3788,9.4252,6090000.0
2014-01-14 10:00:00,16.25,16.33,16.24,16.32,3627500.0,9.4252,9.4716,9.4194,9.4658,3627500.0
2014-01-14 10:30:00,16.33,16.34,16.24,16.3,2952200.0,9.4716,9.4774,9.4194,9.4542,2952200.0
2014-01-14 11:00:00,16.31,16.33,16.26,16.29,2917100.0,9.46,9.4716,9.431,9.4484,2917100.0
2014-01-14 11:30:00,16.3,16.31,16.28,16.29,2466500.0,9.4542,9.46,9.4426,9.4484,2466500.0
2014-01-14 12:00:00,16.29,16.33,16.28,16.32,1622600.0,9.4484,9.4716,9.4426,9.4658,1622600.0
2014-01-14 12:30:00,16.33,16.37,16.32,16.37,3307600.0,9.4716,9.4948,9.4658,9.4948,3307600.0
2014-01-14 13:00:00,16.37,16.4,16.36,16.39,2538300.0,9.4948,9.5122,9.489,9.5064,2538300.0
2014-01-14 13:30:00,16.39,16.39,16.37,16.39,2014000.0,9.5064,9.5064,9.4948,9.5064,2014000.0
2014-01-14 14:00:00,16.39,16.43,16.38,16.43,2590400.0,9.5064,9.5296,9.5006,9.5296,2590400.0
2014-01-14 14:30:00,16.42,16.43,16.4,16.4,1931400.0,9.5238,9.5296,9.5122,9.5122,1931400.0
2014-01-14 15:00:00,16.41,16.41,16.35,16.36,2707900.0,9.518,9.518,9.4832,9.489,2707900.0
2014-01-14 15:30:00,16.36,16.4,16.35,16.39,5597200.0,9.489,9.5122,9.4832,9.5064,5597200.0
2014-01-15 09:30:00,16.37,16.55,16.35,16.55,7325400.0,9.4948,9.5992,9.4832,9.5992,7325400.0
2014-01-15 10:00:00,16.55,16.69,16.54,16.62,9179700.0,9.5992,9.6804,9.5934,9.6398,9179700.0
2014-01-15 10:30:00,16.62,16.64,16.51,16.57,4551200.0,9.6398,9.6514,9.576,9.6108,4551200.0
2014-01-15 11:00:00,16.57,16.63,16.49,16.57,4076500.0,9.6108,9.6456,9.5644,9.6108,4076500.0
2014-01-15 11:30:00,16.57,16.62,16.52,16.6,3827400.0,9.6108,9.6398,9.5818,9.6282,3827400.0
2014-01-15 12:00:00,16.59,16.62,16.59,16.61,2373200.0,9.6224,9.6398,9.6224,9.634,2373200.0
2014-01-15 12:30:00,16.61,16.67,16.6,16.64,4111600.0,9.634,9.6688,9.6282,9.6514,4111600.0
2014-01-15 13:00:00,16.64,16.67,16.6,16.61,2201300.0,9.6514,9.6688,9.6282,9.634,2201300.0
2014-01-15 13:30:00,16.61,16.68,16.6,16.64,3311100.0,9.634,9.6746,9.6282,9.6514,3311100.0
2014-01-15 14:00:00,16.64,16.66,16.62,16.64,2095800.0,9.6514,9.663,9.6398,9.6514,2095800.0
2014-01-15 14:30:00,16.64,16.65,16.62,16.64,2322000.0,9.6514,9.6572,9.6398,9.6514,2322000.0
2014-01-15 15:00:00,16.64,16.68,16.63,16.66,3832400.0,9.6514,9.6746,9.6456,9.663,3832400.0
2014-01-15 15:30:00,16.66,16.73,16.65,16.7,8465800.0,9.663,9.7036,9.6572,9.6862,8465800.0
2014-01-16 09:30:00,16.67,16.76,16.61,16.67,5998100.0,9.6688,9.721,9.634,9.6688,5998100.0
2014-01-16 10:00:00,16.67,16.7,16.63,16.65,3475500.0,9.6688,9.6862,9.6456,9.6572,3475500.0
2014-01-16 10:30:00,16.64,16.66,16.56,16.58,3854900.0,9.6514,9.663,9.605,9.6166,3854900.0
2014-01-16 11:00:00,16.59,16.65,16.59,16.63,2076600.0,9.6224,9.6572,9.6224,9.6456,2076600.0
2014-01-16 11:30:00,16.63,16.66,16.61,16.64,2201000.0,9.6456,9.663,9.634,9.6514,2201000.0
2014-01-16 12:00:00,16.64,16.68,16.64,16.67,2044600.0,9.6514,9.6746,9.6514,9.6688,2044600.0
2014-01-16 12:30:00,16.66,16.71,16.66,16.71,1835400.0,9.663,9.692,9.663,9.692,1835400.0
2014-01-16 13:00:00,16.7,16.72,16.69,16.71,1286200.0,9.6862,9.6978,9.6804,9.692,1286200.0
2014-01-16 13:30:00,16.71,16.72,16.69,16.71,1012100.0,9.692,9.6978,9.6804,9.692,1012100.0
2014-01-16 14:00:00,16.71,16.72,16.69,16.7,1115300.0,9.692,9.6978,9.6804,9.6862,1115300.0
2014-01-16 14:30:00,16.71,16.71,16.68,16.71,2216700.0,9.692,9.692,9.6746,9.692,2216700.0
2014-01-16 15:00:00,16.7,16.71,16.68,16.69,1868300.0,9.6862,9.692,9.6746,9.6804,1868300.0
2014-01-16 15:30:00,16.69,16.74,16.67,16.72,5450600.0,9.6804,9.7094,9.6688,9.6978,5450600.0
2014-01-17 09:30:00,16.78,16.78,16.61,16.62,6406800.0,9.7326,9.7326,9.634,9.6398,6406800.0
2014-01-17 10:00:00,16.63,16.64,16.59,16.62,3197000.0,9.6456,9.6514,9.6224,9.6398,3197000.0
2014-01-17 10:30:00,16.62,16.62,16.59,16.62,2131500.0,9.6398,9.6398,9.6224,9.6398,2131500.0
2014-01-17 11:00:00,16.61,16.63,16.59,16.6,1344100.0,9.634,9.6456,9.6224,9.6282,1344100.0
2014-01-17 11:30:00,16.6,16.63,16.59,16.6,1503900.0,9.6282,9.6456,9.6224,9.6282,1503900.0
2014-01-17 12:00:00,16.6,16.6,16.56,16.57,1370200.0,9.6282,9.6282,9.605,9.6108,1370200.0
2014-01-17 12:30:00,16.56,16.6,16.56,16.56,1263100.0,9.605,9.6282,9.605,9.605,1263100.0
2014-01-17 13:00:00,16.56,16.57,16.51,16.54,2437900.0,9.605,9.6108,9.576,9.5934,2437900.0
2014-01-17 13:30:00,16.53,16.59,16.51,16.57,2036200.0,9.5876,9.6224,9.576,9.6108,2036200.0
2014-01-17 14:00:00,16.57,16.58,16.54,16.55,1386000.0,9.6108,9.6166,9.5934,9.5992,1386000.0
2014-01-17 14:30:00,16.55,16.57,16.52,16.52,2112600.0,9.5992,9.6108,9.5818,9.5818,2112600.0
2014-01-17 15:00:00,16.52,16.53,16.47,16.48,3007900.0,9.5818,9.5876,9.5528,9.5586,3007900.0
2014-01-17 15:30:00,16.47,16.52,16.45,16.51,6522000.0,9.5528,9.5818,9.5412,9.576,6522000.0
2014-01-21 09:30:00,16.64,16.68,16.51,16.53,4485200.0,9.6514,9.6746,9.576,9.5876,4485200.0
2014-01-21 10:00:00,16.53,16.55,16.37,16.42,3542800.0,9.5876,9.5992,9.4948,9.5238,3542800.0
2014-01-21 10:30:00,16.42,16.44,16.39,16.41,2047700.0,9.5238,9.5354,9.5064,9.518,2047700.0
2014-01-21 11:00:00,16.41,16.45,16.37,16.4,2153100.0,9.518,9.5412,9.4948,9.5122,2153100.0
2014-01-21 11:30:00,16.41,16.44,16.38,16.42,1593800.0,9.518,9.5354,9.5006,9.5238,1593800.0
2014-01-21 12:00:00,16.42,16.46,16.38,16.43,1588700.0,9.5238,9.547,9.5006,9.5296,1588700.0
2014-01-21 12:30:00,16.43,16.45,16.39,16.4,1268100.0,9.5296,9.5412,9.5064,9.5122,1268100.0
2014-01-21 13:00:00,16.4,16.42,16.4,16.41,669100.0,9.5122,9.5238,9.5122,9.518,669100.0
2014-01-21 13:30:00,16.41,16.45,16.41,16.44,912700.0,9.518,9.5412,9.518,9.5354,912700.0
2014-01-21 14:00:00,16.43,16.47,16.43,16.44,1060700.0,9.5296,9.5528,9.5296,9.5354,1060700.0
2014-01-21 14:30:00,16.44,16.48,16.43,16.46,1153600.0,9.5354,9.5586,9.5296,9.547,1153600.0
2014-01-21 15:00:00,16.46,16.48,16.4,16.41,1991600.0,9.547,9.5586,9.5122,9.518,1991600.0
2014-01-21 15:30:00,16.41,16.43,16.36,16.41,9819300.0,9.518,9.5296,9.489,9.518,9819300.0
2014-01-22 09:30:00,16.44,16.47,16.37,16.43,2652400.0,9.5354,9.5528,9.4948,9.5296,2652400.0
2014-01-22 10:00:00,16.44,16.51,16.42,16.48,2926400.0,9.5354,9.576,9.5238,9.5586,2926400.0
2014-01-22 10:30:00,16.47,16.51,16.45,16.48,1829900.0,9.5528,9.576,9.5412,9.5586,1829900.0
2014-01-22 11:00:00,16.49,16.56,16.48,16.53,1610900.0,9.5644,9.605,9.5586,9.5876,1610900.0
2014-01-22 11:30:00,16.53,16.56,16.49,16.5,1211100.0,9.5876,9.605,9.5644,9.5702,1211100.0
2014-01-22 12:00:00,16.5,16.53,16.49,16.52,983200.0,9.5702,9.5876,9.5644,9.5818,983200.0
2014-01-22 12:30:00,16.52,16.55,16.5,16.55,1285100.0,9.5818,9.5992,9.5702,9.5992,1285100.0
2014-01-22 13:00:00,16.55,16.58,16.54,16.57,1018900.0,9.5992,9.6166,9.5934,9.6108,1018900.0
2014-01-22 13:30:00,16.57,16.57,16.52,16.55,1302000.0,9.6108,9.6108,9.5818,9.5992,1302000.0
2014-01-22 14:00:00,16.55,16.58,16.54,16.57,942100.0,9.5992,9.6166,9.5934,9.6108,942100.0
2014-01-22 14:30:00,16.57,16.57,16.54,16.57,935900.0,9.6108,9.6108,9.5934,9.6108,935900.0
2014-01-22 15:00:00,16.57,16.6,16.56,16.6,2352800.0,9.6108,9.6282,9.605,9.6282,2352800.0
2014-01-22 15:30:00,16.6,16.62,16.55,16.55,5352400.0,9.6282,9.6398,9.5992,9.5992,5352400.0
2014-01-23 09:30:00,16.49,16.53,16.39,16.48,4751700.0,9.5644,9.5876,9.5064,9.5586,4751700.0
2014-01-23 10:00:00,16.48,16.51,16.4,16.42,2827700.0,9.5586,9.576,9.5122,9.5238,2827700.0
2014-01-23 10:30:00,16.42,16.43,16.34,16.38,3296200.0,9.5238,9.5296,9.4774,9.5006,3296200.0
2014-01-23 11:00:00,16.38,16.39,16.31,16.39,2885700.0,9.5006,9.5064,9.46,9.5064,2885700.0
2014-01-23 11:30:00,16.39,16.44,16.37,16.43,1898700.0,9.5064,9.5354,9.4948,9.5296,1898700.0
2014-01-23 12:00:00,16.44,16.45,16.4,16.4,1948200.0,9.5354,9.5412,9.5122,9.5122,1948200.0
2014-01-23 12:30:00,16.41,16.44,16.38,16.39,2091400.0,9.518,9.5354,9.5006,9.5064,2091400.0
2014-01-23 13:00:00,16.4,16.41,16.37,16.38,978800.0,9.5122,9.518,9.4948,9.5006,978800.0
2014-01-23 13:30:00,16.38,16.38,16.32,16.34,1703600.0,9.5006,9.5006,9.4658,9.4774,1703600.0
2014-01-23 14:00:00,16.33,16.41,16.33,16.4,2072600.0,9.4716,9.518,9.4716,9.5122,2072600.0
2014-01-23 14:30:00,16.4,16.42,16.37,16.41,1682400.0,9.5122,9.5238,9.4948,9.518,1682400.0
2014-01-23 15:00:00,16.41,16.42,16.36,16.36,2106800.0,9.518,9.5238,9.489,9.489,2106800.0
2014-01-23 15:30:00,16.36,16.46,16.36,16.44,5980200.0,9.489,9.547,9.489,9.5354,5980200.0
2014-01-24 09:30:00,16.18,16.23,15.91,16.03,9771900.0,9.3846,9.4136,9.228,9.2976,9771900.0
2014-01-24 10:00:00,16.02,16.1,15.98,16.06,6659600.0,9.2918,9.3382,9.2686,9.315,6659600.0
2014-01-24 10:30:00,16.07,16.07,15.98,16.02,6478800.0,9.3208,9.3208,9.2686,9.2918,6478800.0
2014-01-24 11:00:00,16.02,16.02,15.91,15.95,5605600.0,9.2918,9.2918,9.228,9.2512,5605600.0
2014-01-24 11:30:00,15.96,15.98,15.92,15.97,2956200.0,9.257,9.2686,9.2338,9.2628,2956200.0
2014-01-24 12:00:00,15.96,15.98,15.9,15.91,2697100.0,9.257,9.2686,9.2222,9.228,2697100.0
2014-01-24 12:30:00,15.92,15.92,15.86,15.89,2016600.0,9.2338,9.2338,9.199,9.2164,2016600.0
2014-01-24 13:00:00,15.89,15.89,15.86,15.86,1556000.0,9.2164,9.2164,9.199,9.199,1556000.0
2014-01-24 13:30:00,15.86,15.88,15.84,15.86,2167300.0,9.199,9.2106,9.1874,9.199,2167300.0
2014-01-24 14:00:00,15.87,15.87,15.78,15.83,3587100.0,9.2048,9.2048,9.1526,9.1816,3587100.0
2014-01-24 14:30:00,15.83,15.84,15.78,15.79,2509600.0,9.1816,9.1874,9.1526,9.1584,2509600.0
2014-01-24 15:00:00,15.79,15.82,15.78,15.82,3457100.0,9.1584,9.1758,9.1526,9.1758,3457100.0
2014-01-24 15:30:00,15.82,15.95,15.81,15.84,10745300.0,9.1758,9.2512,9.17,9.1874,10745300.0
2014-01-27 09:30:00,15.9,15.91,15.7,15.74,5277300.0,9.2222,9.228,9.1062,9.1294,5277300.0
2014-01-27 10:00:00,15.74,15.74,15.59,15.6,3831400.0,9.1294,9.1294,9.0424,9.0482,3831400.0
2014-01-27 10:30:00,15.59,15.69,15.59,15.67,3506300.0,9.0424,9.1004,9.0424,9.0888,3506300.0
2014-01-27 11:00:00,15.67,15.7,15.6,15.64,3159900.0,9.0888,9.1062,9.0482,9.0714,3159900.0
2014-01-27 11:30:00,15.64,15.68,15.6,15.62,2328600.0,9.0714,9.0946,9.0482,9.0598,2328600.0
2014-01-27 12:00:00,15.62,15.63,15.54,15.57,3121100.0,9.0598,9.0656,9.0134,9.0308,3121100.0
2014-01-27 12:30:00,15.57,15.62,15.52,15.59,2907400.0,9.0308,9.0598,9.0018,9.0424,2907400.0
2014-01-27 13:00:00,15.59,15.64,15.56,15.6,3041400.0,9.0424,9.0714,9.025,9.0482,3041400.0
2014-01-27 13:30:00,15.6,15.73,15.59,15.71,3240800.0,9.0482,9.1236,9.0424,9.112,3240800.0
2014-01-27 14:00:00,15.72,15.83,15.71,15.78,3533500.0,9.1178,9.1816,9.112,9.1526,3533500.0
2014-01-27 14:30:00,15.78,15.88,15.77,15.82,2740800.0,9.1526,9.2106,9.1468,9.1758,2740800.0
2014-01-27 15:00:00,15.83,15.83,15.75,15.79,3220900.0,9.1816,9.1816,9.1352,9.1584,3220900.0
2014-01-27 15:30:00,15.78,15.8,15.72,15.73,6149800.0,9.1526,9.1642,9.1178,9.1236,6149800.0
2014-01-28 09:30:00,15.96,16.01,15.75,15.79,9594900.0,9.257,9.286,9.1352,9.1584,9594900.0
2014-01-28 10:00:00,15.78,15.86,15.65,15.75,6808800.0,9.1526,9.199,9.0772,9.1352,6808800.0
2014-01-28 10:30:00,15.75,15.8,15.72,15.78,2403500.0,9.1352,9.1642,9.1178,9.1526,2403500.0
2014-01-28 11:00:00,15.78,15.79,15.7,15.78,4510300.0,9.1526,9.1584,9.1062,9.1526,4510300.0
2014-01-28 11:30:00,15.78,15.85,15.73,15.74,2966300.0,9.1526,9.1932,9.1236,9.1294,2966300.0
2014-01-28 12:00:00,15.74,15.74,15.68,15.71,3053500.0,9.1294,9.1294,9.0946,9.112,3053500.0
2014-01-28 12:30:00,15.7,15.74,15.65,15.66,2380000.0,9.1062,9.1294,9.0772,9.083,2380000.0
2014-01-28 13:00:00,15.66,15.68,15.65,15.68,1525300.0,9.083,9.0946,9.0772,9.0946,1525300.0
2014-01-28 13:30:00,15.68,15.69,15.62,15.65,2929600.0,9.0946,9.1004,9.0598,9.0772,2929600.0
2014-01-28 14:00:00,15.65,15.66,15.56,15.57,3836000.0,9.0772,9.083,9.025,9.0308,3836000.0
2014-01-28 14:30:00,15.57,15.66,15.51,15.66,3162600.0,9.0308,9.083,8.996,9.083,3162600.0
2014-01-28 15:00:00,15.66,15.72,15.62,15.72,3603300.0,9.083,9.1178,9.0598,9.1178,3603300.0
2014-01-28 15:30:00,15.72,15.75,15.71,15.72,4696400.0,9.1178,9.1352,9.112,9.1178,4696400.0
2014-01-29 09:30:00,15.48,15.5,15.33,15.42,7338300.0,9.0522,9.0639,8.9645,9.0171,7338300.0
2014-01-29 10:00:00,15.41,15.53,15.41,15.46,4089200.0,9.0112,9.0814,9.0112,9.0405,4089200.0
2014-01-29 10:30:00,15.45,15.49,15.41,15.42,1967300.0,9.0346,9.058,9.0112,9.0171,1967300.0
2014-01-29 11:00:00,15.42,15.48,15.4,15.48,2561400.0,9.0171,9.0522,9.0054,9.0522,2561400.0
2014-01-29 11:30:00,15.48,15.5,15.4,15.42,2193700.0,9.0522,9.0639,9.0054,9.0171,2193700.0
2014-01-29 12:00:00,15.42,15.44,15.35,15.36,1999300.0,9.0171,9.0288,8.9761,8.982,1999300.0
2014-01-29 12:30:00,15.36,15.39,15.32,15.33,2227400.0,8.982,8.9995,8.9586,8.9645,2227400.0
2014-01-29 13:00:00,15.34,15.34,15.3,15.31,2088300.0,8.9703,8.9703,8.9469,8.9528,2088300.0
2014-01-29 13:30:00,15.31,15.39,15.25,15.34,3312900.0,8.9528,8.9995,8.9177,8.9703,3312900.0
2014-01-29 14:00:00,15.35,15.39,15.21,15.29,4568400.0,8.9761,8.9995,8.8943,8.9411,4568400.0
2014-01-29 14:30:00,15.29,15.43,15.25,15.26,4014500.0,8.9411,9.0229,8.9177,8.9235,4014500.0
2014-01-29 15:00:00,15.26,15.32,15.21,15.22,3971000.0,8.9235,8.9586,8.8943,8.9001,3971000.0
2014-01-29 15:30:00,15.22,15.29,15.2,15.27,8641200.0,8.9001,8.9411,8.8884,8.9294,8641200.0
2014-01-30 09:30:00,15.44,15.45,15.26,15.29,3979300.0,9.0288,9.0346,8.9235,8.9411,3979300.0
2014-01-30 10:00:00,15.3,15.3,15.22,15.24,2810300.0,8.9469,8.9469,8.9001,8.9118,2810300.0
2014-01-30 10:30:00,15.24,15.26,15.19,15.2,2291400.0,8.9118,8.9235,8.8826,8.8884,2291400.0
2014-01-30 11:00:00,15.2,15.27,15.18,15.24,2741400.0,8.8884,8.9294,8.8767,8.9118,2741400.0
2014-01-30 11:30:00,15.25,15.31,15.24,15.29,2520600.0,8.9177,8.9528,8.9118,8.9411,2520600.0
2014-01-30 12:00:00,15.29,15.29,15.19,15.24,2494200.0,8.9411,8.9411,8.8826,8.9118,2494200.0
2014-01-30 12:30:00,15.23,15.31,15.23,15.28,1932900.0,8.906,8.9528,8.906,8.9352,1932900.0
2014-01-30 13:00:00,15.27,15.28,15.25,15.26,922400.0,8.9294,8.9352,8.9177,8.9235,922400.0
2014-01-30 13:30:00,15.26,15.3,15.26,15.28,1371100.0,8.9235,8.9469,8.9235,8.9352,1371100.0
2014-01-30 14:00:00,15.28,15.29,15.25,15.28,1600500.0,8.9352,8.9411,8.9177,8.9352,1600500.0
2014-01-30 14:30:00,15.28,15.31,15.28,15.29,1646700.0,8.9352,8.9528,8.9352,8.9411,1646700.0
2014-01-30 15:00:00,15.3,15.3,15.29,15.3,1300900.0,8.9469,8.9469,8.9411,8.9469,1300900.0
2014-01-30 15:30:00,15.29,15.3,15.24,15.26,4911700.0,8.9411,8.9469,8.9118,8.9235,4911700.0
2014-01-31 09:30:00,15.08,15.1,14.92,15.0,10033800.0,8.8183,8.83,8.7247,8.7715,10033800.0
2014-01-31 10:00:00,15.0,15.01,14.97,14.99,4482300.0,8.7715,8.7773,8.7539,8.7656,4482300.0
2014-01-31 10:30:00,14.99,15.03,14.96,15.0,4720100.0,8.7656,8.789,8.7481,8.7715,4720100.0
2014-01-31 11:00:00,15.0,15.02,14.98,15.0,4737400.0,8.7715,8.7832,8.7598,8.7715,4737400.0
2014-01-31 11:30:00,15.0,15.01,14.98,15.0,3321800.0,8.7715,8.7773,8.7598,8.7715,3321800.0
2014-01-31 12:00:00,14.99,15.0,14.99,14.99,1593600.0,8.7656,8.7715,8.7656,8.7656,1593600.0
2014-01-31 12:30:00,14.99,15.0,14.95,14.98,5367200.0,8.7656,8.7715,8.7422,8.7598,5367200.0
2014-01-31 13:00:00,14.97,14.99,14.96,14.98,1976600.0,8.7539,8.7656,8.7481,8.7598,1976600.0
2014-01-31 13:30:00,14.98,14.98,14.95,14.98,2873400.0,8.7598,8.7598,8.7422,8.7598,2873400.0
2014-01-31 14:00:00,14.98,14.99,14.96,14.98,3789800.0,8.7598,8.7656,8.7481,8.7598,3789800.0
2014-01-31 14:30:00,14.98,14.99,14.96,14.96,3204800.0,8.7598,8.7656,8.7481,8.7481,3204800.0
2014-01-31 15:00:00,14.97,14.97,14.9,14.95,5212600.0,8.7539,8.7539,8.713,8.7422,5212600.0
2014-01-31 15:30:00,14.95,14.97,14.91,14.95,8891600.0,8.7422,8.7539,8.7189,8.7422,8891600.0
2014-02-03 09:30:00,15.0,15.0,14.51,14.73,17631200.0,8.7715,8.7715,8.4849,8.6136,17631200.0
2014-02-03 10:00:00,14.73,14.74,14.47,14.52,10157200.0,8.6136,8.6194,8.4616,8.4908,10157200.0
2014-02-03 10:30:00,14.52,14.67,14.43,14.62,7687400.0,8.4908,8.5785,8.4382,8.5493,7687400.0
2014-02-03 11:00:00,14.63,14.63,14.48,14.57,5420000.0,8.5551,8.5551,8.4674,8.52,5420000.0
2014-02-03 11:30:00,14.58,14.58,14.46,14.5,4481500.0,8.5259,8.5259,8.4557,8.4791,4481500.0
2014-02-03 12:00:00,14.5,14.51,14.44,14.48,3708300.0,8.4791,8.4849,8.444,8.4674,3708300.0
2014-02-03 12:30:00,14.48,14.55,14.46,14.5,3646300.0,8.4674,8.5083,8.4557,8.4791,3646300.0
2014-02-03 13:00:00,14.5,14.52,14.4,14.43,4421300.0,8.4791,8.4908,8.4206,8.4382,4421300.0
2014-02-03 13:30:00,14.43,14.5,14.42,14.5,4547200.0,8.4382,8.4791,8.4323,8.4791,4547200.0
2014-02-03 14:00:00,14.5,14.58,14.48,14.58,5806700.0,8.4791,8.5259,8.4674,8.5259,5806700.0
2014-02-03 14:30:00,14.58,14.6,14.5,14.5,4306800.0,8.5259,8.5376,8.4791,8.4791,4306800.0
2014-02-03 15:00:00,14.5,14.55,14.48,14.55,4733500.0,8.4791,8.5083,8.4674,8.5083,4733500.0
2014-02-03 15:30:00,14.54,14.62,14.54,14.56,9199500.0,8.5025,8.5493,8.5025,8.5142,9199500.0
2014-02-04 09:30:00,14.57,14.69,14.45,14.64,6609900.0,8.52,8.5902,8.4499,8.561,6609900.0
2014-02-04 10:00:00,14.65,14.74,14.62,14.68,5403900.0,8.5668,8.6194,8.5493,8.5844,5403900.0
2014-02-04 10:30:00,14.68,14.83,14.67,14.81,6525900.0,8.5844,8.6721,8.5785,8.6604,6525900.0
2014-02-04 11:00:00,14.82,14.91,14.8,14.83,3917200.0,8.6662,8.7189,8.6545,8.6721,3917200.0
2014-02-04 11:30:00,14.84,14.85,14.79,14.82,2856100.0,8.6779,8.6838,8.6487,8.6662,2856100.0
2014-02-04 12:00:00,14.82,14.83,14.75,14.79,2467000.0,8.6662,8.6721,8.6253,8.6487,2467000.0
2014-02-04 12:30:00,14.79,14.84,14.78,14.8,1590700.0,8.6487,8.6779,8.6428,8.6545,1590700.0
2014-02-04 13:00:00,14.81,14.84,14.75,14.76,1949100.0,8.6604,8.6779,8.6253,8.6311,1949100.0
2014-02-04 13:30:00,14.75,14.78,14.71,14.72,1963800.0,8.6253,8.6428,8.6019,8.6077,1963800.0
2014-02-04 14:00:00,14.71,14.8,14.7,14.79,2449900.0,8.6019,8.6545,8.5961,8.6487,2449900.0
2014-02-04 14:30:00,14.8,14.84,14.78,14.84,2180200.0,8.6545,8.6779,8.6428,8.6779,2180200.0
2014-02-04 15:00:00,14.83,14.85,14.79,14.79,3406700.0,8.6721,8.6838,8.6487,8.6487,3406700.0
2014-02-04 15:30:00,14.79,14.93,14.78,14.88,10079800.0,8.6487,8.7305,8.6428,8.7013,10079800.0
2014-02-05 09:30:00,14.93,14.93,14.61,14.63,4629500.0,8.7305,8.7305,8.5434,8.5551,4629500.0
2014-02-05 10:00:00,14.62,14.72,14.5,14.57,5264300.0,8.5493,8.6077,8.4791,8.52,5264300.0
2014-02-05 10:30:00,14.57,14.64,14.54,14.59,2585100.0,8.52,8.561,8.5025,8.5317,2585100.0
2014-02-05 11:00:00,14.59,14.66,14.53,14.64,2711800.0,8.5317,8.5727,8.4966,8.561,2711800.0
2014-02-05 11:30:00,14.64,14.72,14.61,14.71,2882200.0,8.561,8.6077,8.5434,8.6019,2882200.0
2014-02-05 12:00:00,14.72,14.76,14.65,14.72,3717900.0,8.6077,8.6311,8.5668,8.6077,3717900.0
2014-02-05 12:30:00,14.73,14.76,14.71,14.71,2361400.0,8.6136,8.6311,8.6019,8.6019,2361400.0
2014-02-05 13:00:00,14.71,14.73,14.68,14.71,2316100.0,8.6019,8.6136,8.5844,8.6019,2316100.0
2014-02-05 13:30:00,14.71,14.71,14.68,14.7,1684800.0,8.6019,8.6019,8.5844,8.5961,1684800.0
2014-02-05 14:00:00,14.7,14.75,14.69,14.71,2423400.0,8.5961,8.6253,8.5902,8.6019,2423400.0
2014-02-05 14:30:00,14.72,14.72,14.61,14.69,3101500.0,8.6077,8.6077,8.5434,8.5902,3101500.0
2014-02-05 15:00:00,14.69,14.75,14.67,14.73,3725600.0,8.5902,8.6253,8.5785,8.6136,3725600.0
2014-02-05 15:30:00,14.73,14.77,14.7,14.72,5318400.0,8.6136,8.637,8.5961,8.6077,5318400.0
2014-02-06 09:30:00,14.56,14.76,14.53,14.71,5250800.0,8.5142,8.6311,8.4966,8.6019,5250800.0
2014-02-06 10:00:00,14.72,14.82,14.69,14.81,3144300.0,8.6077,8.6662,8.5902,8.6604,3144300.0
2014-02-06 10:30:00,14.8,14.81,14.68,14.72,4382800.0,8.6545,8.6604,8.5844,8.6077,4382800.0
2014-02-06 11:00:00,14.72,14.72,14.62,14.7,4192200.0,8.6077,8.6077,8.5493,8.5961,4192200.0
2014-02-06 11:30:00,14.7,14.71,14.66,14.69,2129600.0,8.5961,8.6019,8.5727,8.5902,2129600.0
2014-02-06 12:00:00,14.7,14.71,14.68,14.69,1445100.0,8.5961,8.6019,8.5844,8.5902,1445100.0
2014-02-06 12:30:00,14.69,14.7,14.67,14.67,1914900.0,8.5902,8.5961,8.5785,8.5785,1914900.0
2014-02-06 13:00:00,14.67,14.69,14.65,14.69,2149900.0,8.5785,8.5902,8.5668,8.5902,2149900.0
2014-02-06 13:30:00,14.69,14.75,14.68,14.74,2277300.0,8.5902,8.6253,8.5844,8.6194,2277300.0
2014-02-06 14:00:00,14.74,14.81,14.73,14.78,3496100.0,8.6194,8.6604,8.6136,8.6428,3496100.0
2014-02-06 14:30:00,14.78,14.8,14.77,14.8,2147900.0,8.6428,8.6545,8.637,8.6545,2147900.0
2014-02-06 15:00:00,14.8,14.81,14.76,14.8,3532700.0,8.6545,8.6604,8.6311,8.6545,3532700.0
2014-02-06 15:30:00,14.8,14.85,14.78,14.85,7063100.0,8.6545,8.6838,8.6428,8.6838,7063100.0
2014-02-07 09:30:00,14.95,15.13,14.94,14.99,7649900.0,8.7422,8.8475,8.7364,8.7656,7649900.0
2014-02-07 10:00:00,14.99,15.05,14.94,14.98,3293200.0,8.7656,8.8007,8.7364,8.7598,3293200.0
2014-02-07 10:30:00,14.98,15.02,14.97,14.99,1754500.0,8.7598,8.7832,8.7539,8.7656,1754500.0
2014-02-07 11:00:00,15.0,15.02,14.97,15.01,2295100.0,8.7715,8.7832,8.7539,8.7773,2295100.0
2014-02-07 11:30:00,15.0,15.04,14.99,15.02,1870800.0,8.7715,8.7949,8.7656,8.7832,1870800.0
2014-02-07 12:00:00,15.02,15.03,14.98,15.03,1638700.0,8.7832,8.789,8.7598,8.789,1638700.0
2014-02-07 12:30:00,15.03,15.04,15.01,15.03,1470100.0,8.789,8.7949,8.7773,8.789,1470100.0
2014-02-07 13:00:00,15.02,15.03,15.02,15.02,750700.0,8.7832,8.789,8.7832,8.7832,750700.0
2014-02-07 13:30:00,15.03,15.04,15.02,15.04,1741000.0,8.789,8.7949,8.7832,8.7949,1741000.0
2014-02-07 14:00:00,15.04,15.04,14.99,15.0,2575100.0,8.7949,8.7949,8.7656,8.7715,2575100.0
2014-02-07 14:30:00,15.0,15.01,14.99,15.01,1460300.0,8.7715,8.7773,8.7656,8.7773,1460300.0
2014-02-07 15:00:00,15.01,15.01,14.98,14.99,2464000.0,8.7773,8.7773,8.7598,8.7656,2464000.0
2014-02-07 15:30:00,14.99,15.01,14.97,14.97,6362500.0,8.7656,8.7773,8.7539,8.7539,6362500.0
2014-02-10 09:30:00,15.05,15.06,14.92,14.95,4353000.0,8.8007,8.8066,8.7247,8.7422,4353000.0
2014-02-10 10:00:00,14.96,14.96,14.86,14.91,2809200.0,8.7481,8.7481,8.6896,8.7189,2809200.0
2014-02-10 10:30:00,14.91,14.92,14.83,14.86,3561100.0,8.7189,8.7247,8.6721,8.6896,3561100.0
2014-02-10 11:00:00,14.85,14.89,14.81,14.89,2601600.0,8.6838,8.7072,8.6604,8.7072,2601600.0
2014-02-10 11:30:00,14.89,14.92,14.86,14.88,2195500.0,8.7072,8.7247,8.6896,8.7013,2195500.0
2014-02-10 12:00:00,14.88,14.91,14.87,14.89,1976300.0,8.7013,8.7189,8.6955,8.7072,1976300.0
2014-02-10 12:30:00,14.89,14.91,14.88,14.89,1549600.0,8.7072,8.7189,8.7013,8.7072,1549600.0
2014-02-10 13:00:00,14.89,14.9,14.85,14.87,1945300.0,8.7072,8.713,8.6838,8.6955,1945300.0
2014-02-10 13:30:00,14.88,14.88,14.83,14.86,1832500.0,8.7013,8.7013,8.6721,8.6896,1832500.0
2014-02-10 14:00:00,14.86,14.87,14.79,14.79,2135000.0,8.6896,8.6955,8.6487,8.6487,2135000.0
2014-02-10 14:30:00,14.79,14.81,14.79,14.81,1157200.0,8.6487,8.6604,8.6487,8.6604,1157200.0
2014-02-10 15:00:00,14.8,14.82,14.78,14.8,2115300.0,8.6545,8.6662,8.6428,8.6545,2115300.0
2014-02-10 15:30:00,14.8,14.84,14.8,14.83,5086900.0,8.6545,8.6779,8.6545,8.6721,5086900.0
2014-02-11 09:30:00,14.91,14.96,14.85,14.86,3352900.0,8.7189,8.7481,8.6838,8.6896,3352900.0
2014-02-11 10:00:00,14.85,14.9,14.82,14.88,2938900.0,8.6838,8.713,8.6662,8.7013,2938900.0
2014-02-11 10:30:00,14.88,14.92,14.85,14.9,2295700.0,8.7013,8.7247,8.6838,8.713,2295700.0
2014-02-11 11:00:00,14.9,14.95,14.89,14.94,2570000.0,8.713,8.7422,8.7072,8.7364,2570000.0
2014-02-11 11:30:00,14.94,14.95,14.91,14.91,1341800.0,8.7364,8.7422,8.7189,8.7189,1341800.0
2014-02-11 12:00:00,14.91,14.92,14.89,14.89,1001000.0,8.7189,8.7247,8.7072,8.7072,1001000.0
2014-02-11 12:30:00,14.89,14.93,14.89,14.91,1490600.0,8.7072,8.7305,8.7072,8.7189,1490600.0
2014-02-11 13:00:00,14.91,14.96,14.9,14.95,2829900.0,8.7189,8.7481,8.713,8.7422,2829900.0
2014-02-11 13:30:00,14.95,14.95,14.94,14.95,1339400.0,8.7422,8.7422,8.7364,8.7422,1339400.0
2014-02-11 14:00:00,14.94,14.95,14.92,14.92,5060000.0,8.7364,8.7422,8.7247,8.7247,5060000.0
2014-02-11 14:30:00,14.93,14.95,14.92,14.95,2599100.0,8.7305,8.7422,8.7247,8.7422,2599100.0
2014-02-11 15:00:00,14.95,14.99,14.94,14.99,4025600.0,8.7422,8.7656,8.7364,8.7656,4025600.0
2014-02-11 15:30:00,14.99,15.01,14.95,14.95,9859900.0,8.7656,8.7773,8.7422,8.7422,9859900.0
2014-02-12 09:30:00,15.09,15.1,14.99,15.06,6965300.0,8.8241,8.83,8.7656,8.8066,6965300.0
2014-02-12 10:00:00,15.06,15.07,15.01,15.06,2409000.0,8.8066,8.8124,8.7773,8.8066,2409000.0
2014-02-12 10:30:00,15.06,15.12,15.05,15.06,3014800.0,8.8066,8.8417,8.8007,8.8066,3014800.0
2014-02-12 11:00:00,15.05,15.09,15.02,15.05,1397200.0,8.8007,8.8241,8.7832,8.8007,1397200.0
2014-02-12 11:30:00,15.05,15.07,15.01,15.03,1357800.0,8.8007,8.8124,8.7773,8.789,1357800.0
2014-02-12 12:00:00,15.03,15.05,15.01,15.04,1023700.0,8.789,8.8007,8.7773,8.7949,1023700.0
2014-02-12 12:30:00,15.04,15.08,15.02,15.07,1492300.0,8.7949,8.8183,8.7832,8.8124,1492300.0
2014-02-12 13:00:00,15.07,15.1,15.07,15.08,1187000.0,8.8124,8.83,8.8124,8.8183,1187000.0
2014-02-12 13:30:00,15.07,15.1,15.04,15.06,1225200.0,8.8124,8.83,8.7949,8.8066,1225200.0
2014-02-12 14:00:00,15.06,15.09,15.04,15.09,1233000.0,8.8066,8.8241,8.7949,8.8241,1233000.0
2014-02-12 14:30:00,15.09,15.09,15.03,15.04,1278300.0,8.8241,8.8241,8.789,8.7949,1278300.0
2014-02-12 15:00:00,15.05,15.06,15.01,15.01,1749300.0,8.8007,8.8066,8.7773,8.7773,1749300.0
2014-02-12 15:30:00,15.01,15.04,15.0,15.0,4080900.0,8.7773,8.7949,8.7715,8.7715,4080900.0
2014-02-13 09:30:00,14.9,14.99,14.88,14.9,3498500.0,8.713,8.7656,8.7013,8.713,3498500.0
2014-02-13 10:00:00,14.9,14.97,14.89,14.92,1909900.0,8.713,8.7539,8.7072,8.7247,1909900.0
2014-02-13 10:30:00,14.92,15.0,14.91,14.99,1672100.0,8.7247,8.7715,8.7189,8.7656,1672100.0
2014-02-13 11:00:00,14.99,15.02,14.98,15.0,1275800.0,8.7656,8.7832,8.7598,8.7715,1275800.0
2014-02-13 11:30:00,15.0,15.0,14.94,14.94,1152100.0,8.7715,8.7715,8.7364,8.7364,1152100.0
2014-02-13 12:00:00,14.94,15.02,14.94,15.02,1433600.0,8.7364,8.7832,8.7364,8.7832,1433600.0
2014-02-13 12:30:00,15.02,15.03,14.99,15.03,1597500.0,8.7832,8.789,8.7656,8.789,1597500.0
2014-02-13 13:00:00,15.02,15.04,15.01,15.03,816100.0,8.7832,8.7949,8.7773,8.789,816100.0
2014-02-13 13:30:00,15.02,15.03,15.01,15.03,895600.0,8.7832,8.789,8.7773,8.789,895600.0
2014-02-13 14:00:00,15.03,15.04,15.01,15.03,1597700.0,8.789,8.7949,8.7773,8.789,1597700.0
2014-02-13 14:30:00,15.04,15.09,15.02,15.09,2385900.0,8.7949,8.8241,8.7832,8.8241,2385900.0
2014-02-13 15:00:00,15.09,15.09,15.05,15.07,2114100.0,8.8241,8.8241,8.8007,8.8124,2114100.0
2014-02-13 15:30:00,15.06,15.09,15.06,15.07,4889200.0,8.8066,8.8241,8.8066,8.8124,4889200.0
2014-02-14 09:30:00,15.12,15.23,15.03,15.13,5263800.0,8.8417,8.906,8.789,8.8475,5263800.0
2014-02-14 10:00:00,15.12,15.2,15.1,15.13,2925300.0,8.8417,8.8884,8.83,8.8475,2925300.0
2014-02-14 10:30:00,15.14,15.18,15.13,15.13,1677900.0,8.8533,8.8767,8.8475,8.8475,1677900.0
2014-02-14 11:00:00,15.13,15.17,15.11,15.17,1451900.0,8.8475,8.8709,8.8358,8.8709,1451900.0
2014-02-14 11:30:00,15.17,15.19,15.15,15.17,1156900.0,8.8709,8.8826,8.8592,8.8709,1156900.0
2014-02-14 12:00:00,15.17,15.18,15.14,15.17,1362300.0,8.8709,8.8767,8.8533,8.8709,1362300.0
2014-02-14 12:30:00,15.16,15.23,15.16,15.23,1816900.0,8.865,8.906,8.865,8.906,1816900.0
2014-02-14 13:00:00,15.23,15.25,15.22,15.24,951700.0,8.906,8.9177,8.9001,8.9118,951700.0
2014-02-14 13:30:00,15.24,15.36,15.24,15.32,3539300.0,8.9118,8.982,8.9118,8.9586,3539300.0
2014-02-14 14:00:00,15.31,15.33,15.29,15.32,2157300.0,8.9528,8.9645,8.9411,8.9586,2157300.0
2014-02-14 14:30:00,15.32,15.32,15.26,15.31,2380400.0,8.9586,8.9586,8.9235,8.9528,2380400.0
2014-02-14 15:00:00,15.3,15.31,15.25,15.26,2558500.0,8.9469,8.9528,8.9177,8.9235,2558500.0
2014-02-14 15:30:00,15.25,15.26,15.2,15.23,5321200.0,8.9177,8.9235,8.8884,8.906,5321200.0
2014-02-18 09:30:00,15.38,15.42,15.31,15.33,5024900.0,8.9937,9.0171,8.9528,8.9645,5024900.0
2014-02-18 10:00:00,15.32,15.4,15.28,15.38,2947300.0,8.9586,9.0054,8.9352,8.9937,2947300.0
2014-02-18 10:30:00,15.38,15.44,15.32,15.43,2502200.0,8.9937,9.0288,8.9586,9.0229,2502200.0
2014-02-18 11:00:00,15.43,15.44,15.4,15.42,1728000.0,9.0229,9.0288,9.0054,9.0171,1728000.0
2014-02-18 11:30:00,15.43,15.43,15.39,15.4,1649600.0,9.0229,9.0229,8.9995,9.0054,1649600.0
2014-02-18 12:00:00,15.41,15.44,15.4,15.44,2022400.0,9.0112,9.0288,9.0054,9.0288,2022400.0
2014-02-18 12:30:00,15.43,15.45,15.42,15.44,931000.0,9.0229,9.0346,9.0171,9.0288,931000.0
2014-02-18 13:00:00,15.44,15.45,15.42,15.44,1233100.0,9.0288,9.0346,9.0171,9.0288,1233100.0
2014-02-18 13:30:00,15.44,15.44,15.4,15.42,1430000.0,9.0288,9.0288,9.0054,9.0171,1430000.0
2014-02-18 14:00:00,15.42,15.42,15.4,15.4,1457000.0,9.0171,9.0171,9.0054,9.0054,1457000.0
2014-02-18 14:30:00,15.4,15.43,15.39,15.43,1587600.0,9.0054,9.0229,8.9995,9.0229,1587600.0
2014-02-18 15:00:00,15.42,15.43,15.42,15.43,1111100.0,9.0171,9.0229,9.0171,9.0229,1111100.0
2014-02-18 15:30:00,15.43,15.44,15.37,15.4,6222500.0,9.0229,9.0288,8.9878,9.0054,6222500.0
2014-02-19 09:30:00,15.31,15.42,15.28,15.39,3697200.0,8.9528,9.0171,8.9352,8.9995,3697200.0
2014-02-19 10:00:00,15.39,15.49,15.34,15.48,2941300.0,8.9995,9.058,8.9703,9.0522,2941300.0
2014-02-19 10:30:00,15.47,15.48,15.43,15.45,1705000.0,9.0463,9.0522,9.0229,9.0346,1705000.0
2014-02-19 11:00:00,15.45,15.46,15.38,15.42,1300700.0,9.0346,9.0405,8.9937,9.0171,1300700.0
2014-02-19 11:30:00,15.43,15.43,15.33,15.34,1192500.0,9.0229,9.0229,8.9645,8.9703,1192500.0
2014-02-19 12:00:00,15.33,15.35,15.28,15.3,2264900.0,8.9645,8.9761,8.9352,8.9469,2264900.0
2014-02-19 12:30:00,15.3,15.35,15.3,15.35,1207700.0,8.9469,8.9761,8.9469,8.9761,1207700.0
2014-02-19 13:00:00,15.35,15.36,15.32,15.32,772400.0,8.9761,8.982,8.9586,8.9586,772400.0
2014-02-19 13:30:00,15.32,15.33,15.3,15.31,545800.0,8.9586,8.9645,8.9469,8.9528,545800.0
2014-02-19 14:00:00,15.31,15.34,15.28,15.32,1623600.0,8.9528,8.9703,8.9352,8.9586,1623600.0
2014-02-19 14:30:00,15.32,15.33,15.28,15.31,1222100.0,8.9586,8.9645,8.9352,8.9528,1222100.0
2014-02-19 15:00:00,15.3,15.32,15.25,15.26,1899700.0,8.9469,8.9586,8.9177,8.9235,1899700.0
2014-02-19 15:30:00,15.25,15.26,15.21,15.24,4279800.0,8.9177,8.9235,8.8943,8.9118,4279800.0
2014-02-20 09:30:00,15.27,15.29,15.15,15.19,3319700.0,8.9294,8.9411,8.8592,8.8826,3319700.0
2014-02-20 10:00:00,15.19,15.24,15.15,15.2,1892900.0,8.8826,8.9118,8.8592,8.8884,1892900.0
2014-02-20 10:30:00,15.2,15.25,15.19,15.21,1231100.0,8.8884,8.9177,8.8826,8.8943,1231100.0
2014-02-20 11:00:00,15.21,15.23,15.19,15.22,1117500.0,8.8943,8.906,8.8826,8.9001,1117500.0
2014-02-20 11:30:00,15.22,15.26,15.21,15.24,1324100.0,8.9001,8.9235,8.8943,8.9118,1324100.0
2014-02-20 12:00:00,15.23,15.28,15.21,15.28,616700.0,8.906,8.9352,8.8943,8.9352,616700.0
2014-02-20 12:30:00,15.27,15.28,15.23,15.25,806400.0,8.9294,8.9352,8.906,8.9177,806400.0
2014-02-20 13:00:00,15.26,15.27,15.25,15.25,508100.0,8.9235,8.9294,8.9177,8.9177,508100.0
2014-02-20 13:30:00,15.25,15.28,15.24,15.24,844400.0,8.9177,8.9352,8.9118,8.9118,844400.0
2014-02-20 14:00:00,15.25,15.27,15.22,15.26,1239800.0,8.9177,8.9294,8.9001,8.9235,1239800.0
2014-02-20 14:30:00,15.26,15.27,15.24,15.27,840000.0,8.9235,8.9294,8.9118,8.9294,840000.0
2014-02-20 15:00:00,15.27,15.29,15.25,15.28,1256800.0,8.9294,8.9411,8.9177,8.9352,1256800.0
2014-02-20 15:30:00,15.29,15.3,15.25,15.28,4386900.0,8.9411,8.9469,8.9177,8.9352,4386900.0
2014-02-21 09:30:00,15.27,15.31,15.2,15.24,4377600.0,8.9294,8.9528,8.8884,8.9118,4377600.0
2014-02-21 10:00:00,15.24,15.27,15.15,15.18,3343600.0,8.9118,8.9294,8.8592,8.8767,3343600.0
2014-02-21 10:30:00,15.18,15.21,15.17,15.17,1319300.0,8.8767,8.8943,8.8709,8.8709,1319300.0
2014-02-21 11:00:00,15.18,15.22,15.15,15.16,2830300.0,8.8767,8.9001,8.8592,8.865,2830300.0
2014-02-21 11:30:00,15.16,15.2,15.15,15.2,1480100.0,8.865,8.8884,8.8592,8.8884,1480100.0
2014-02-21 12:00:00,15.2,15.2,15.17,15.17,1027800.0,8.8884,8.8884,8.8709,8.8709,1027800.0
2014-02-21 12:30:00,15.17,15.18,15.11,15.17,2243100.0,8.8709,8.8767,8.8358,8.8709,2243100.0
2014-02-21 13:00:00,15.17,15.18,15.15,15.17,1176600.0,8.8709,8.8767,8.8592,8.8709,1176600.0
2014-02-21 13:30:00,15.17,15.2,15.15,15.19,1752600.0,8.8709,8.8884,8.8592,8.8826,1752600.0
2014-02-21 14:00:00,15.19,15.19,15.16,15.18,817000.0,8.8826,8.8826,8.865,8.8767,817000.0
2014-02-21 14:30:00,15.18,15.2,15.15,15.19,1438000.0,8.8767,8.8884,8.8592,8.8826,1438000.0
2014-02-21 15:00:00,15.2,15.24,15.19,15.24,2139300.0,8.8884,8.9118,8.8826,8.9118,2139300.0
2014-02-21 15:30:00,15.24,15.25,15.15,15.17,4024100.0,8.9118,8.9177,8.8592,8.8709,4024100.0
2014-02-24 09:30:00,15.18,15.24,15.12,15.23,2714400.0,8.8767,8.9118,8.8417,8.906,2714400.0
2014-02-24 10:00:00,15.23,15.24,15.18,15.24,1302800.0,8.906,8.9118,8.8767,8.9118,1302800.0
2014-02-24 10:30:00,15.24,15.28,15.23,15.26,1626900.0,8.9118,8.9352,8.906,8.9235,1626900.0
2014-02-24 11:00:00,15.27,15.33,15.26,15.32,1691800.0,8.9294,8.9645,8.9235,8.9586,1691800.0
2014-02-24 11:30:00,15.32,15.33,15.29,15.32,1335500.0,8.9586,8.9645,8.9411,8.9586,1335500.0
2014-02-24 12:00:00,15.32,15.33,15.31,15.32,917300.0,8.9586,8.9645,8.9528,8.9586,917300.0
2014-02-24 12:30:00,15.32,15.33,15.31,15.32,883500.0,8.9586,8.9645,8.9528,8.9586,883500.0
2014-02-24 13:00:00,15.33,15.35,15.32,15.34,1078500.0,8.9645,8.9761,8.9586,8.9703,1078500.0
2014-02-24 13:30:00,15.34,15.36,15.34,15.35,1465500.0,8.9703,8.982,8.9703,8.9761,1465500.0
2014-02-24 14:00:00,15.35,15.35,15.34,15.35,1054100.0,8.9761,8.9761,8.9703,8.9761,1054100.0
2014-02-24 14:30:00,15.35,15.35,15.32,15.32,1517800.0,8.9761,8.9761,8.9586,8.9586,1517800.0
2014-02-24 15:00:00,15.32,15.33,15.22,15.22,2301500.0,8.9586,8.9645,8.9001,8.9001,2301500.0
2014-02-24 15:30:00,15.23,15.25,15.18,15.19,7437900.0,8.906,8.9177,8.8767,8.8826,7437900.0
2014-02-25 09:30:00,15.21,15.29,15.16,15.2,2971900.0,8.8943,8.9411,8.865,8.8884,2971900.0
2014-02-25 10:00:00,15.2,15.24,15.18,15.21,2394300.0,8.8884,8.9118,8.8767,8.8943,2394300.0
2014-02-25 10:30:00,15.21,15.22,15.18,15.19,1451100.0,8.8943,8.9001,8.8767,8.8826,1451100.0
2014-02-25 11:00:00,15.19,15.2,15.18,15.2,1239500.0,8.8826,8.8884,8.8767,8.8884,1239500.0
2014-02-25 11:30:00,15.2,15.21,15.16,15.17,1334000.0,8.8884,8.8943,8.865,8.8709,1334000.0
2014-02-25 12:00:00,15.16,15.21,15.15,15.2,1638100.0,8.865,8.8943,8.8592,8.8884,1638100.0
2014-02-25 12:30:00,15.2,15.2,15.16,15.17,1993400.0,8.8884,8.8884,8.865,8.8709,1993400.0
2014-02-25 13:00:00,15.17,15.17,15.12,15.15,1911800.0,8.8709,8.8709,8.8417,8.8592,1911800.0
2014-02-25 13:30:00,15.15,15.15,15.12,15.14,913500.0,8.8592,8.8592,8.8417,8.8533,913500.0
2014-02-25 14:00:00,15.13,15.2,15.12,15.19,2096600.0,8.8475,8.8884,8.8417,8.8826,2096600.0
2014-02-25 14:30:00,15.19,15.19,15.16,15.18,770500.0,8.8826,8.8826,8.865,8.8767,770500.0
2014-02-25 15:00:00,15.18,15.18,15.12,15.13,1788800.0,8.8767,8.8767,8.8417,8.8475,1788800.0
2014-02-25 15:30:00,15.13,15.15,15.11,15.14,3872900.0,8.8475,8.8592,8.8358,8.8533,3872900.0
2014-02-26 09:30:00,15.14,15.2,15.07,15.13,3842300.0,8.8533,8.8884,8.8124,8.8475,3842300.0
2014-02-26 10:00:00,15.13,15.25,15.12,15.24,4854900.0,8.8475,8.9177,8.8417,8.9118,4854900.0
2014-02-26 10:30:00,15.24,15.34,15.24,15.32,3015000.0,8.9118,8.9703,8.9118,8.9586,3015000.0
2014-02-26 11:00:00,15.31,15.39,15.31,15.39,2547400.0,8.9528,8.9995,8.9528,8.9995,2547400.0
2014-02-26 11:30:00,15.39,15.4,15.35,15.38,2550600.0,8.9995,9.0054,8.9761,8.9937,2550600.0
2014-02-26 12:00:00,15.38,15.43,15.37,15.41,2419300.0,8.9937,9.0229,8.9878,9.0112,2419300.0
2014-02-26 12:30:00,15.41,15.42,15.39,15.4,1229800.0,9.0112,9.0171,8.9995,9.0054,1229800.0
2014-02-26 13:00:00,15.39,15.44,15.37,15.44,1755700.0,8.9995,9.0288,8.9878,9.0288,1755700.0
2014-02-26 13:30:00,15.43,15.44,15.39,15.41,1397100.0,9.0229,9.0288,8.9995,9.0112,1397100.0
2014-02-26 14:00:00,15.41,15.41,15.31,15.32,2003400.0,9.0112,9.0112,8.9528,8.9586,2003400.0
2014-02-26 14:30:00,15.31,15.32,15.28,15.29,1505600.0,8.9528,8.9586,8.9352,8.9411,1505600.0
2014-02-26 15:00:00,15.29,15.31,15.26,15.26,2483100.0,8.9411,8.9528,8.9235,8.9235,2483100.0
2014-02-26 15:30:00,15.26,15.28,15.25,15.26,3351100.0,8.9235,8.9352,8.9177,8.9235,3351100.0
2014-02-27 09:30:00,15.22,15.27,15.16,15.21,4145100.0,8.9001,8.9294,8.865,8.8943,4145100.0
2014-02-27 10:00:00,15.21,15.25,15.18,15.23,2113900.0,8.8943,8.9177,8.8767,8.906,2113900.0
2014-02-27 10:30:00,15.23,15.26,15.2,15.25,1844400.0,8.906,8.9235,8.8884,8.9177,1844400.0
2014-02-27 11:00:00,15.26,15.35,15.25,15.34,1986200.0,8.9235,8.9761,8.9177,8.9703,1986200.0
2014-02-27 11:30:00,15.35,15.35,15.31,15.33,1769300.0,8.9761,8.9761,8.9528,8.9645,1769300.0
2014-02-27 12:00:00,15.33,15.35,15.3,15.31,1390100.0,8.9645,8.9761,8.9469,8.9528,1390100.0
2014-02-27 12:30:00,15.32,15.34,15.3,15.34,590800.0,8.9586,8.9703,8.9469,8.9703,590800.0
2014-02-27 13:00:00,15.33,15.41,15.32,15.41,1127400.0,8.9645,9.0112,8.9586,9.0112,1127400.0
2014-02-27 13:30:00,15.41,15.43,15.36,15.37,1258500.0,9.0112,9.0229,8.982,8.9878,1258500.0
2014-02-27 14:00:00,15.36,15.39,15.34,15.35,1244000.0,8.982,8.9995,8.9703,8.9761,1244000.0
2014-02-27 14:30:00,15.35,15.37,15.34,15.36,905400.0,8.9761,8.9878,8.9703,8.982,905400.0
2014-02-27 15:00:00,15.37,15.42,15.35,15.42,1279400.0,8.9878,9.0171,8.9761,9.0171,1279400.0
2014-02-27 15:30:00,15.42,15.43,15.35,15.39,4078600.0,9.0171,9.0229,8.9761,8.9995,4078600.0
2014-02-28 09:30:00,15.34,15.4,15.26,15.28,3862000.0,8.9703,9.0054,8.9235,8.9352,3862000.0
2014-02-28 10:00:00,15.28,15.32,15.23,15.24,3055000.0,8.9352,8.9586,8.906,8.9118,3055000.0
2014-02-28 10:30:00,15.24,15.33,15.23,15.31,2416700.0,8.9118,8.9645,8.906,8.9528,2416700.0
2014-02-28 11:00:00,15.32,15.34,15.28,15.32,2161700.0,8.9586,8.9703,8.9352,8.9586,2161700.0
2014-02-28 11:30:00,15.32,15.39,15.31,15.37,2513900.0,8.9586,8.9995,8.9528,8.9878,2513900.0
2014-02-28 12:00:00,15.37,15.4,15.35,15.39,1920500.0,8.9878,9.0054,8.9761,8.9995,1920500.0
2014-02-28 12:30:00,15.39,15.41,15.35,15.36,1485900.0,8.9995,9.0112,8.9761,8.982,1485900.0
2014-02-28 13:00:00,15.36,15.37,15.35,15.36,667300.0,8.982,8.9878,8.9761,8.982,667300.0
2014-02-28 13:30:00,15.36,15.37,15.33,15.36,1031800.0,8.982,8.9878,8.9645,8.982,1031800.0
2014-02-28 14:00:00,15.37,15.39,15.35,15.37,1149900.0,8.9878,8.9995,8.9761,8.9878,1149900.0
2014-02-28 14:30:00,15.37,15.37,15.33,15.34,1747000.0,8.9878,8.9878,8.9645,8.9703,1747000.0
2014-02-28 15:00:00,15.33,15.34,15.26,15.34,4280400.0,8.9645,8.9703,8.9235,8.9703,4280400.0
2014-02-28 15:30:00,15.34,15.4,15.33,15.39,5743100.0,8.9703,9.0054,8.9645,8.9995,5743100.0
2014-03-03 09:30:00,15.2,15.32,15.15,15.19,7258200.0,8.8884,8.9586,8.8592,8.8826,7258200.0
2014-03-03 10:00:00,15.19,15.22,15.1,15.11,5172200.0,8.8826,8.9001,8.83,8.8358,5172200.0
2014-03-03 10:30:00,15.1,15.15,15.08,15.13,3270600.0,8.83,8.8592,8.8183,8.8475,3270600.0
2014-03-03 11:00:00,15.14,15.14,15.05,15.08,2244400.0,8.8533,8.8533,8.8007,8.8183,2244400.0
2014-03-03 11:30:00,15.08,15.09,15.05,15.07,2371800.0,8.8183,8.8241,8.8007,8.8124,2371800.0
2014-03-03 12:00:00,15.07,15.1,15.03,15.06,2923100.0,8.8124,8.83,8.789,8.8066,2923100.0
2014-03-03 12:30:00,15.06,15.17,15.06,15.15,2353600.0,8.8066,8.8709,8.8066,8.8592,2353600.0
2014-03-03 13:00:00,15.15,15.21,15.14,15.16,2545300.0,8.8592,8.8943,8.8533,8.865,2545300.0
2014-03-03 13:30:00,15.17,15.2,15.14,15.19,1278700.0,8.8709,8.8884,8.8533,8.8826,1278700.0
2014-03-03 14:00:00,15.19,15.2,15.15,15.15,1697400.0,8.8826,8.8884,8.8592,8.8592,1697400.0
2014-03-03 14:30:00,15.16,15.18,15.14,15.17,2033500.0,8.865,8.8767,8.8533,8.8709,2033500.0
2014-03-03 15:00:00,15.17,15.17,15.13,15.15,1747800.0,8.8709,8.8709,8.8475,8.8592,1747800.0
2014-03-03 15:30:00,15.15,15.23,15.13,15.2,5953800.0,8.8592,8.906,8.8475,8.8884,5953800.0
2014-03-04 09:30:00,15.31,15.37,15.27,15.28,4823400.0,8.9528,8.9878,8.9294,8.9352,4823400.0
2014-03-04 10:00:00,15.28,15.33,15.28,15.3,2629100.0,8.9352,8.9645,8.9352,8.9469,2629100.0
2014-03-04 10:30:00,15.31,15.38,15.3,15.37,2702700.0,8.9528,8.9937,8.9469,8.9878,2702700.0
2014-03-04 11:00:00,15.38,15.39,15.3,15.31,1852600.0,8.9937,8.9995,8.9469,8.9528,1852600.0
2014-03-04 11:30:00,15.32,15.33,15.28,15.33,2189400.0,8.9586,8.9645,8.9352,8.9645,2189400.0
2014-03-04 12:00:00,15.33,15.39,15.32,15.38,1730400.0,8.9645,8.9995,8.9586,8.9937,1730400.0
2014-03-04 12:30:00,15.39,15.39,15.34,15.37,1568800.0,8.9995,8.9995,8.9703,8.9878,1568800.0
2014-03-04 13:00:00,15.36,15.38,15.35,15.37,1324600.0,8.982,8.9937,8.9761,8.9878,1324600.0
2014-03-04 13:30:00,15.36,15.38,15.31,15.34,1570000.0,8.982,8.9937,8.9528,8.9703,1570000.0
2014-03-04 14:00:00,15.34,15.35,15.31,15.33,1303600.0,8.9703,8.9761,8.9528,8.9645,1303600.0
2014-03-04 14:30:00,15.34,15.37,15.32,15.37,994700.0,8.9703,8.9878,8.9586,8.9878,994700.0
2014-03-04 15:00:00,15.36,15.39,15.36,15.37,1977400.0,8.982,8.9995,8.982,8.9878,1977400.0
2014-03-04 15:30:00,15.38,15.38,15.35,15.37,4764800.0,8.9937,8.9937,8.9761,8.9878,4764800.0
2014-03-05 09:30:00,15.38,15.64,15.36,15.62,6373700.0,8.9937,9.1457,8.982,9.134,6373700.0
2014-03-05 10:00:00,15.62,15.67,15.58,15.62,3337200.0,9.134,9.1633,9.1106,9.134,3337200.0
2014-03-05 10:30:00,15.63,15.65,15.57,15.58,2270200.0,9.1399,9.1516,9.1048,9.1106,2270200.0
2014-03-05 11:00:00,15.58,15.6,15.55,15.55,1880100.0,9.1106,9.1223,9.0931,9.0931,1880100.0
2014-03-05 11:30:00,15.55,15.58,15.54,15.55,1374300.0,9.0931,9.1106,9.0873,9.0931,1374300.0
2014-03-05 12:00:00,15.56,15.56,15.51,15.52,1086700.0,9.0989,9.0989,9.0697,9.0756,1086700.0
2014-03-05 12:30:00,15.52,15.54,15.5,15.51,837400.0,9.0756,9.0873,9.0639,9.0697,837400.0
2014-03-05 13:00:00,15.51,15.62,15.5,15.62,1607600.0,9.0697,9.134,9.0639,9.134,1607600.0
2014-03-05 13:30:00,15.62,15.63,15.59,15.63,1517500.0,9.134,9.1399,9.1165,9.1399,1517500.0
2014-03-05 14:00:00,15.63,15.65,15.6,15.62,2306000.0,9.1399,9.1516,9.1223,9.134,2306000.0
2014-03-05 14:30:00,15.63,15.64,15.6,15.63,1531900.0,9.1399,9.1457,9.1223,9.1399,1531900.0
2014-03-05 15:00:00,15.63,15.64,15.6,15.63,2205900.0,9.1399,9.1457,9.1223,9.1399,2205900.0
2014-03-05 15:30:00,15.63,15.65,15.6,15.64,4576600.0,9.1399,9.1516,9.1223,9.1457,4576600.0
2014-03-06 09:30:00,15.72,15.83,15.69,15.78,4930400.0,9.1925,9.2568,9.175,9.2276,4930400.0
2014-03-06 10:00:00,15.78,15.78,15.74,15.75,1943700.0,9.2276,9.2276,9.2042,9.2101,1943700.0
2014-03-06 10:30:00,15.75,15.75,15.71,15.72,1963400.0,9.2101,9.2101,9.1867,9.1925,1963400.0
2014-03-06 11:00:00,15.73,15.75,15.72,15.73,1261400.0,9.1984,9.2101,9.1925,9.1984,1261400.0
2014-03-06 11:30:00,15.73,15.74,15.7,15.71,1118600.0,9.1984,9.2042,9.1808,9.1867,1118600.0
2014-03-06 12:00:00,15.71,15.73,15.68,15.71,1969000.0,9.1867,9.1984,9.1691,9.1867,1969000.0
2014-03-06 12:30:00,15.72,15.73,15.71,15.71,738700.0,9.1925,9.1984,9.1867,9.1867,738700.0
2014-03-06 13:00:00,15.71,15.75,15.71,15.73,945800.0,9.1867,9.2101,9.1867,9.1984,945800.0
2014-03-06 13:30:00,15.74,15.74,15.69,15.7,1831800.0,9.2042,9.2042,9.175,9.1808,1831800.0
2014-03-06 14:00:00,15.7,15.72,15.69,15.72,1277700.0,9.1808,9.1925,9.175,9.1925,1277700.0
2014-03-06 14:30:00,15.72,15.74,15.71,15.73,816400.0,9.1925,9.2042,9.1867,9.1984,816400.0
2014-03-06 15:00:00,15.73,15.74,15.72,15.72,1311700.0,9.1984,9.2042,9.1925,9.1925,1311700.0
2014-03-06 15:30:00,15.72,15.73,15.66,15.68,4221600.0,9.1925,9.1984,9.1574,9.1691,4221600.0
2014-03-07 09:30:00,15.72,15.8,15.62,15.64,4262600.0,9.1925,9.2393,9.134,9.1457,4262600.0
2014-03-07 10:00:00,15.64,15.71,15.62,15.69,2527000.0,9.1457,9.1867,9.134,9.175,2527000.0
2014-03-07 10:30:00,15.69,15.72,15.65,15.66,1512500.0,9.175,9.1925,9.1516,9.1574,1512500.0
2014-03-07 11:00:00,15.66,15.67,15.62,15.65,1387900.0,9.1574,9.1633,9.134,9.1516,1387900.0
2014-03-07 11:30:00,15.65,15.66,15.62,15.65,906300.0,9.1516,9.1574,9.134,9.1516,906300.0
2014-03-07 12:00:00,15.65,15.65,15.62,15.63,829300.0,9.1516,9.1516,9.134,9.1399,829300.0
2014-03-07 12:30:00,15.63,15.64,15.6,15.61,936500.0,9.1399,9.1457,9.1223,9.1282,936500.0
2014-03-07 13:00:00,15.6,15.63,15.58,15.61,1534200.0,9.1223,9.1399,9.1106,9.1282,1534200.0
2014-03-07 13:30:00,15.61,15.61,15.58,15.59,656800.0,9.1282,9.1282,9.1106,9.1165,656800.0
2014-03-07 14:00:00,15.6,15.6,15.54,15.57,1443800.0,9.1223,9.1223,9.0873,9.1048,1443800.0
2014-03-07 14:30:00,15.56,15.62,15.56,15.57,1116000.0,9.0989,9.134,9.0989,9.1048,1116000.0
2014-03-07 15:00:00,15.58,15.61,15.57,15.6,1195900.0,9.1106,9.1282,9.1048,9.1223,1195900.0
2014-03-07 15:30:00,15.6,15.62,15.57,15.62,3079300.0,9.1223,9.134,9.1048,9.134,3079300.0
2014-03-10 09:30:00,15.5,15.59,15.48,15.58,3117000.0,9.0639,9.1165,9.0522,9.1106,3117000.0
2014-03-10 10:00:00,15.58,15.59,15.48,15.51,2112400.0,9.1106,9.1165,9.0522,9.0697,2112400.0
2014-03-10 10:30:00,15.5,15.51,15.46,15.5,1866400.0,9.0639,9.0697,9.0405,9.0639,1866400.0
2014-03-10 11:00:00,15.5,15.57,15.48,15.56,1813100.0,9.0639,9.1048,9.0522,9.0989,1813100.0
2014-03-10 11:30:00,15.57,15.64,15.56,15.61,2346400.0,9.1048,9.1457,9.0989,9.1282,2346400.0
2014-03-10 12:00:00,15.61,15.62,15.51,15.53,5086500.0,9.1282,9.134,9.0697,9.0814,5086500.0
2014-03-10 12:30:00,15.53,15.54,15.49,15.53,1158600.0,9.0814,9.0873,9.058,9.0814,1158600.0
2014-03-10 13:00:00,15.53,15.53,15.49,15.5,1078000.0,9.0814,9.0814,9.058,9.0639,1078000.0
2014-03-10 13:30:00,15.5,15.51,15.47,15.48,1577100.0,9.0639,9.0697,9.0463,9.0522,1577100.0
2014-03-10 14:00:00,15.47,15.49,15.45,15.46,2701600.0,9.0463,9.058,9.0346,9.0405,2701600.0
2014-03-10 14:30:00,15.47,15.49,15.45,15.48,1235200.0,9.0463,9.058,9.0346,9.0522,1235200.0
2014-03-10 15:00:00,15.49,15.53,15.48,15.53,1097400.0,9.058,9.0814,9.0522,9.0814,1097400.0
2014-03-10 15:30:00,15.53,15.57,15.51,15.52,3639900.0,9.0814,9.1048,9.0697,9.0756,3639900.0
2014-03-11 09:30:00,15.49,15.52,15.37,15.4,3206500.0,9.058,9.0756,8.9878,9.0054,3206500.0
2014-03-11 10:00:00,15.41,15.47,15.39,15.45,1714700.0,9.0112,9.0463,8.9995,9.0346,1714700.0
2014-03-11 10:30:00,15.45,15.46,15.39,15.44,1961300.0,9.0346,9.0405,8.9995,9.0288,1961300.0
2014-03-11 11:00:00,15.44,15.48,15.44,15.46,1960300.0,9.0288,9.0522,9.0288,9.0405,1960300.0
2014-03-11 11:30:00,15.47,15.47,15.35,15.35,2796600.0,9.0463,9.0463,8.9761,8.9761,2796600.0
2014-03-11 12:00:00,15.35,15.36,15.31,15.34,1898800.0,8.9761,8.982,8.9528,8.9703,1898800.0
2014-03-11 12:30:00,15.35,15.37,15.34,15.36,915100.0,8.9761,8.9878,8.9703,8.982,915100.0
2014-03-11 13:00:00,15.36,15.36,15.3,15.3,1724800.0,8.982,8.982,8.9469,8.9469,1724800.0
2014-03-11 13:30:00,15.3,15.35,15.3,15.34,1321600.0,8.9469,8.9761,8.9469,8.9703,1321600.0
2014-03-11 14:00:00,15.34,15.34,15.29,15.32,1309400.0,8.9703,8.9703,8.9411,8.9586,1309400.0
2014-03-11 14:30:00,15.33,15.33,15.21,15.21,4015000.0,8.9645,8.9645,8.8943,8.8943,4015000.0
2014-03-11 15:00:00,15.21,15.26,15.17,15.24,3409200.0,8.8943,8.9235,8.8709,8.9118,3409200.0
2014-03-11 15:30:00,15.23,15.3,15.2,15.3,6525300.0,8.906,8.9469,8.8884,8.9469,6525300.0
2014-03-12 09:30:00,15.26,15.27,15.15,15.19,3218200.0,8.9235,8.9294,8.8592,8.8826,3218200.0
2014-03-12 10:00:00,15.18,15.26,15.18,15.2,2227600.0,8.8767,8.9235,8.8767,8.8884,2227600.0
2014-03-12 10:30:00,15.2,15.24,15.15,15.21,2198500.0,8.8884,8.9118,8.8592,8.8943,2198500.0
2014-03-12 11:00:00,15.21,15.24,15.18,15.23,1472000.0,8.8943,8.9118,8.8767,8.906,1472000.0
2014-03-12 11:30:00,15.24,15.26,15.2,15.21,1672100.0,8.9118,8.9235,8.8884,8.8943,1672100.0
2014-03-12 12:00:00,15.21,15.25,15.2,15.25,1347400.0,8.8943,8.9177,8.8884,8.9177,1347400.0
2014-03-12 12:30:00,15.25,15.29,15.23,15.29,2046300.0,8.9177,8.9411,8.906,8.9411,2046300.0
2014-03-12 13:00:00,15.29,15.3,15.27,15.28,1103900.0,8.9411,8.9469,8.9294,8.9352,1103900.0
2014-03-12 13:30:00,15.28,15.39,15.28,15.38,2417900.0,8.9352,8.9995,8.9352,8.9937,2417900.0
2014-03-12 14:00:00,15.37,15.38,15.32,15.34,1153200.0,8.9878,8.9937,8.9586,8.9703,1153200.0
2014-03-12 14:30:00,15.34,15.35,15.33,15.33,1473900.0,8.9703,8.9761,8.9645,8.9645,1473900.0
2014-03-12 15:00:00,15.33,15.35,15.3,15.31,1469700.0,8.9645,8.9761,8.9469,8.9528,1469700.0
2014-03-12 15:30:00,15.31,15.42,15.31,15.39,6909200.0,8.9528,9.0171,8.9528,8.9995,6909200.0
2014-03-13 09:30:00,15.46,15.47,15.28,15.31,3245000.0,9.0405,9.0463,8.9352,8.9528,3245000.0
2014-03-13 10:00:00,15.32,15.41,15.31,15.4,2250200.0,8.9586,9.0112,8.9528,9.0054,2250200.0
2014-03-13 10:30:00,15.4,15.4,15.32,15.33,1550400.0,9.0054,9.0054,8.9586,8.9645,1550400.0
2014-03-13 11:00:00,15.34,15.37,15.33,15.34,2039400.0,8.9703,8.9878,8.9645,8.9703,2039400.0
2014-03-13 11:30:00,15.34,15.36,15.3,15.32,1389000.0,8.9703,8.982,8.9469,8.9586,1389000.0
2014-03-13 12:00:00,15.31,15.32,15.25,15.26,2449300.0,8.9528,8.9586,8.9177,8.9235,2449300.0
2014-03-13 12:30:00,15.26,15.26,15.2,15.23,1750700.0,8.9235,8.9235,8.8884,8.906,1750700.0
2014-03-13 13:00:00,15.23,15.26,15.17,15.26,2452000.0,8.906,8.9235,8.8709,8.9235,2452000.0
2014-03-13 13:30:00,15.26,15.26,15.19,15.21,1820000.0,8.9235,8.9235,8.8826,8.8943,1820000.0
2014-03-13 14:00:00,15.21,15.22,15.16,15.17,2024200.0,8.8943,8.9001,8.865,8.8709,2024200.0
2014-03-13 14:30:00,15.17,15.2,15.1,15.12,3904600.0,8.8709,8.8884,8.83,8.8417,3904600.0
2014-03-13 15:00:00,15.12,15.14,15.1,15.14,3072000.0,8.8417,8.8533,8.83,8.8533,3072000.0
2014-03-13 15:30:00,15.14,15.19,15.12,15.18,4758600.0,8.8533,8.8826,8.8417,8.8767,4758600.0
2014-03-14 09:30:00,15.18,15.23,15.1,15.12,3591400.0,8.8767,8.906,8.83,8.8417,3591400.0
2014-03-14 10:00:00,15.13,15.25,15.12,15.22,2281900.0,8.8475,8.9177,8.8417,8.9001,2281900.0
2014-03-14 10:30:00,15.22,15.24,15.16,15.17,1844000.0,8.9001,8.9118,8.865,8.8709,1844000.0
2014-03-14 11:00:00,15.16,15.18,15.11,15.15,1704600.0,8.865,8.8767,8.8358,8.8592,1704600.0
2014-03-14 11:30:00,15.15,15.22,15.12,15.21,1854500.0,8.8592,8.9001,8.8417,8.8943,1854500.0
2014-03-14 12:00:00,15.22,15.22,15.14,15.14,1000900.0,8.9001,8.9001,8.8533,8.8533,1000900.0
2014-03-14 12:30:00,15.14,15.17,15.14,15.15,957700.0,8.8533,8.8709,8.8533,8.8592,957700.0
2014-03-14 13:00:00,15.15,15.16,15.14,15.15,1085100.0,8.8592,8.865,8.8533,8.8592,1085100.0
2014-03-14 13:30:00,15.15,15.18,15.12,15.15,1883600.0,8.8592,8.8767,8.8417,8.8592,1883600.0
2014-03-14 14:00:00,15.13,15.15,15.12,15.14,1055800.0,8.8475,8.8592,8.8417,8.8533,1055800.0
2014-03-14 14:30:00,15.14,15.14,15.1,15.11,1744300.0,8.8533,8.8533,8.83,8.8358,1744300.0
2014-03-14 15:00:00,15.11,15.14,15.1,15.13,1799800.0,8.8358,8.8533,8.83,8.8475,1799800.0
2014-03-14 15:30:00,15.13,15.15,15.06,15.07,4169500.0,8.8475,8.8592,8.8066,8.8124,4169500.0
2014-03-17 09:30:00,15.18,15.27,15.16,15.25,3143200.0,8.8767,8.9294,8.865,8.9177,3143200.0
2014-03-17 10:00:00,15.26,15.29,15.22,15.24,2108300.0,8.9235,8.9411,8.9001,8.9118,2108300.0
2014-03-17 10:30:00,15.24,15.25,15.18,15.22,1988500.0,8.9118,8.9177,8.8767,8.9001,1988500.0
2014-03-17 11:00:00,15.22,15.26,15.2,15.22,1298900.0,8.9001,8.9235,8.8884,8.9001,1298900.0
2014-03-17 11:30:00,15.21,15.25,15.16,15.25,1668200.0,8.8943,8.9177,8.865,8.9177,1668200.0
2014-03-17 12:00:00,15.25,15.3,15.23,15.29,1554700.0,8.9177,8.9469,8.906,8.9411,1554700.0
2014-03-17 12:30:00,15.29,15.29,15.23,15.25,975700.0,8.9411,8.9411,8.906,8.9177,975700.0
2014-03-17 13:00:00,15.25,15.27,15.24,15.26,810800.0,8.9177,8.9294,8.9118,8.9235,810800.0
2014-03-17 13:30:00,15.26,15.28,15.25,15.28,945200.0,8.9235,8.9352,8.9177,8.9352,945200.0
2014-03-17 14:00:00,15.28,15.32,15.27,15.31,1639200.0,8.9352,8.9586,8.9294,8.9528,1639200.0
2014-03-17 14:30:00,15.31,15.31,15.28,15.28,1768100.0,8.9528,8.9528,8.9352,8.9352,1768100.0
2014-03-17 15:00:00,15.29,15.32,15.28,15.3,1719900.0,8.9411,8.9586,8.9352,8.9469,1719900.0
2014-03-17 15:30:00,15.3,15.33,15.26,15.29,4086400.0,8.9469,8.9645,8.9235,8.9411,4086400.0
2014-03-18 09:30:00,15.29,15.49,15.28,15.49,4762900.0,8.9411,9.058,8.9352,9.058,4762900.0
2014-03-18 10:00:00,15.48,15.52,15.47,15.49,3750900.0,9.0522,9.0756,9.0463,9.058,3750900.0
2014-03-18 10:30:00,15.5,15.56,15.49,15.54,3483300.0,9.0639,9.0989,9.058,9.0873,3483300.0
2014-03-18 11:00:00,15.54,15.56,15.52,15.54,1633100.0,9.0873,9.0989,9.0756,9.0873,1633100.0
2014-03-18 11:30:00,15.54,15.55,15.51,15.54,1314300.0,9.0873,9.0931,9.0697,9.0873,1314300.0
2014-03-18 12:00:00,15.54,15.57,15.52,15.53,1831800.0,9.0873,9.1048,9.0756,9.0814,1831800.0
2014-03-18 12:30:00,15.53,15.55,15.52,15.54,931200.0,9.0814,9.0931,9.0756,9.0873,931200.0
2014-03-18 13:00:00,15.54,15.56,15.53,15.54,808600.0,9.0873,9.0989,9.0814,9.0873,808600.0
2014-03-18 13:30:00,15.54,15.56,15.51,15.54,1013300.0,9.0873,9.0989,9.0697,9.0873,1013300.0
2014-03-18 14:00:00,15.54,15.54,15.52,15.53,600800.0,9.0873,9.0873,9.0756,9.0814,600800.0
2014-03-18 14:30:00,15.53,15.54,15.52,15.54,1307000.0,9.0814,9.0873,9.0756,9.0873,1307000.0
2014-03-18 15:00:00,15.53,15.54,15.5,15.52,1645300.0,9.0814,9.0873,9.0639,9.0756,1645300.0
2014-03-18 15:30:00,15.51,15.52,15.48,15.5,3441300.0,9.0697,9.0756,9.0522,9.0639,3441300.0
2014-03-19 09:30:00,15.51,15.55,15.43,15.51,2586000.0,9.0697,9.0931,9.0229,9.0697,2586000.0
2014-03-19 10:00:00,15.52,15.52,15.48,15.52,1322900.0,9.0756,9.0756,9.0522,9.0756,1322900.0
2014-03-19 10:30:00,15.52,15.55,15.49,15.54,1597100.0,9.0756,9.0931,9.058,9.0873,1597100.0
2014-03-19 11:00:00,15.53,15.54,15.53,15.54,689200.0,9.0814,9.0873,9.0814,9.0873,689200.0
2014-03-19 11:30:00,15.54,15.54,15.48,15.49,976200.0,9.0873,9.0873,9.0522,9.058,976200.0
2014-03-19 12:00:00,15.49,15.52,15.49,15.5,883200.0,9.058,9.0756,9.058,9.0639,883200.0
2014-03-19 12:30:00,15.5,15.5,15.47,15.48,672800.0,9.0639,9.0639,9.0463,9.0522,672800.0
2014-03-19 13:00:00,15.48,15.52,15.47,15.52,628500.0,9.0522,9.0756,9.0463,9.0756,628500.0
2014-03-19 13:30:00,15.52,15.53,15.51,15.52,730800.0,9.0756,9.0814,9.0697,9.0756,730800.0
2014-03-19 14:00:00,15.53,15.54,15.45,15.51,2673400.0,9.0814,9.0873,9.0346,9.0697,2673400.0
2014-03-19 14:30:00,15.51,15.53,15.48,15.52,1459200.0,9.0697,9.0814,9.0522,9.0756,1459200.0
2014-03-19 15:00:00,15.52,15.52,15.35,15.43,3920600.0,9.0756,9.0756,8.9761,9.0229,3920600.0
2014-03-19 15:30:00,15.43,15.52,15.41,15.48,4112600.0,9.0229,9.0756,9.0112,9.0522,4112600.0
2014-03-20 09:30:00,15.46,15.53,15.37,15.4,3035100.0,9.0405,9.0814,8.9878,9.0054,3035100.0
2014-03-20 10:00:00,15.4,15.47,15.38,15.43,2069000.0,9.0054,9.0463,8.9937,9.0229,2069000.0
2014-03-20 10:30:00,15.43,15.45,15.4,15.43,1790800.0,9.0229,9.0346,9.0054,9.0229,1790800.0
2014-03-20 11:00:00,15.43,15.46,15.42,15.45,1336500.0,9.0229,9.0405,9.0171,9.0346,1336500.0
2014-03-20 11:30:00,15.45,15.5,15.44,15.5,935600.0,9.0346,9.0639,9.0288,9.0639,935600.0
2014-03-20 12:00:00,15.5,15.53,15.49,15.53,1108900.0,9.0639,9.0814,9.058,9.0814,1108900.0
2014-03-20 12:30:00,15.53,15.55,15.52,15.53,935400.0,9.0814,9.0931,9.0756,9.0814,935400.0
2014-03-20 13:00:00,15.53,15.54,15.51,15.52,665200.0,9.0814,9.0873,9.0697,9.0756,665200.0
2014-03-20 13:30:00,15.51,15.52,15.51,15.52,442300.0,9.0697,9.0756,9.0697,9.0756,442300.0
2014-03-20 14:00:00,15.53,15.54,15.52,15.54,748700.0,9.0814,9.0873,9.0756,9.0873,748700.0
2014-03-20 14:30:00,15.54,15.54,15.51,15.52,1257800.0,9.0873,9.0873,9.0697,9.0756,1257800.0
2014-03-20 15:00:00,15.51,15.52,15.5,15.51,1458400.0,9.0697,9.0756,9.0639,9.0697,1458400.0
2014-03-20 15:30:00,15.51,15.55,15.5,15.55,3577500.0,9.0697,9.0931,9.0639,9.0931,3577500.0
2014-03-21 09:30:00,15.73,15.74,15.5,15.52,8112700.0,9.1984,9.2042,9.0639,9.0756,8112700.0
2014-03-21 10:00:00,15.51,15.57,15.48,15.57,2356600.0,9.0697,9.1048,9.0522,9.1048,2356600.0
2014-03-21 10:30:00,15.57,15.58,15.51,15.53,1277800.0,9.1048,9.1106,9.0697,9.0814,1277800.0
2014-03-21 11:00:00,15.54,15.54,15.53,15.54,814700.0,9.0873,9.0873,9.0814,9.0873,814700.0
2014-03-21 11:30:00,15.54,15.56,15.53,15.55,1112600.0,9.0873,9.0989,9.0814,9.0931,1112600.0
2014-03-21 12:00:00,15.54,15.55,15.52,15.52,579000.0,9.0873,9.0931,9.0756,9.0756,579000.0
2014-03-21 12:30:00,15.52,15.54,15.52,15.52,988400.0,9.0756,9.0873,9.0756,9.0756,988400.0
2014-03-21 13:00:00,15.53,15.56,15.51,15.55,1166800.0,9.0814,9.0989,9.0697,9.0931,1166800.0
2014-03-21 13:30:00,15.54,15.57,15.53,15.53,1067800.0,9.0873,9.1048,9.0814,9.0814,1067800.0
2014-03-21 14:00:00,15.54,15.56,15.49,15.5,1865500.0,9.0873,9.0989,9.058,9.0639,1865500.0
2014-03-21 14:30:00,15.49,15.56,15.47,15.52,1586000.0,9.058,9.0989,9.0463,9.0756,1586000.0
2014-03-21 15:00:00,15.52,15.54,15.49,15.54,1496400.0,9.0756,9.0873,9.058,9.0873,1496400.0
2014-03-21 15:30:00,15.54,15.54,15.45,15.46,4300700.0,9.0873,9.0873,9.0346,9.0405,4300700.0
2014-03-24 09:30:00,15.48,15.54,15.42,15.47,2229000.0,9.0522,9.0873,9.0171,9.0463,2229000.0
2014-03-24 10:00:00,15.48,15.49,15.38,15.42,2720500.0,9.0522,9.058,8.9937,9.0171,2720500.0
2014-03-24 10:30:00,15.42,15.47,15.37,15.45,2459700.0,9.0171,9.0463,8.9878,9.0346,2459700.0
2014-03-24 11:00:00,15.45,15.45,15.35,15.37,3197200.0,9.0346,9.0346,8.9761,8.9878,3197200.0
2014-03-24 11:30:00,15.36,15.38,15.31,15.33,1256100.0,8.982,8.9937,8.9528,8.9645,1256100.0
2014-03-24 12:00:00,15.33,15.37,15.32,15.33,793500.0,8.9645,8.9878,8.9586,8.9645,793500.0
2014-03-24 12:30:00,15.34,15.34,15.3,15.31,943700.0,8.9703,8.9703,8.9469,8.9528,943700.0
2014-03-24 13:00:00,15.32,15.38,15.31,15.38,1423800.0,8.9586,8.9937,8.9528,8.9937,1423800.0
2014-03-24 13:30:00,15.38,15.44,15.37,15.44,1397700.0,8.9937,9.0288,8.9878,9.0288,1397700.0
2014-03-24 14:00:00,15.44,15.45,15.36,15.4,1269500.0,9.0288,9.0346,8.982,9.0054,1269500.0
2014-03-24 14:30:00,15.4,15.42,15.37,15.37,1337600.0,9.0054,9.0171,8.9878,8.9878,1337600.0
2014-03-24 15:00:00,15.38,15.42,15.35,15.42,1185400.0,8.9937,9.0171,8.9761,9.0171,1185400.0
2014-03-24 15:30:00,15.42,15.43,15.36,15.39,3725500.0,9.0171,9.0229,8.982,8.9995,3725500.0
2014-03-25 09:30:00,15.42,15.46,15.35,15.38,2582000.0,9.0171,9.0405,8.9761,8.9937,2582000.0
2014-03-25 10:00:00,15.39,15.44,15.32,15.33,2060500.0,8.9995,9.0288,8.9586,8.9645,2060500.0
2014-03-25 10:30:00,15.34,15.34,15.29,15.33,1824700.0,8.9703,8.9703,8.9411,8.9645,1824700.0
2014-03-25 11:00:00,15.32,15.4,15.31,15.39,1648900.0,8.9586,9.0054,8.9528,8.9995,1648900.0
2014-03-25 11:30:00,15.38,15.41,15.31,15.34,1767400.0,8.9937,9.0112,8.9528,8.9703,1767400.0
2014-03-25 12:00:00,15.34,15.37,15.31,15.33,2106000.0,8.9703,8.9878,8.9528,8.9645,2106000.0
2014-03-25 12:30:00,15.34,15.37,15.31,15.37,1320400.0,8.9703,8.9878,8.9528,8.9878,1320400.0
2014-03-25 13:00:00,15.36,15.39,15.35,15.37,1540400.0,8.982,8.9995,8.9761,8.9878,1540400.0
2014-03-25 13:30:00,15.37,15.39,15.34,15.34,907900.0,8.9878,8.9995,8.9703,8.9703,907900.0
2014-03-25 14:00:00,15.34,15.37,15.33,15.35,1431000.0,8.9703,8.9878,8.9645,8.9761,1431000.0
2014-03-25 14:30:00,15.35,15.36,15.33,15.34,976100.0,8.9761,8.982,8.9645,8.9703,976100.0
2014-03-25 15:00:00,15.34,15.38,15.34,15.36,1404500.0,8.9703,8.9937,8.9703,8.982,1404500.0
2014-03-25 15:30:00,15.37,15.38,15.33,15.34,3027100.0,8.9878,8.9937,8.9645,8.9703,3027100.0
2014-03-26 09:30:00,15.38,15.4,15.31,15.32,2608600.0,8.9937,9.0054,8.9528,8.9586,2608600.0
2014-03-26 10:00:00,15.32,15.4,15.31,15.37,1811000.0,8.9586,9.0054,8.9528,8.9878,1811000.0
2014-03-26 10:30:00,15.37,15.39,15.33,15.33,1091500.0,8.9878,8.9995,8.9645,8.9645,1091500.0
2014-03-26 11:00:00,15.34,15.38,15.34,15.38,741600.0,8.9703,8.9937,8.9703,8.9937,741600.0
2014-03-26 11:30:00,15.38,15.38,15.34,15.37,885900.0,8.9937,8.9937,8.9703,8.9878,885900.0
2014-03-26 12:00:00,15.37,15.4,15.35,15.4,1304900.0,8.9878,9.0054,8.9761,9.0054,1304900.0
2014-03-26 12:30:00,15.4,15.44,15.39,15.42,1219400.0,9.0054,9.0288,8.9995,9.0171,1219400.0
2014-03-26 13:00:00,15.43,15.43,15.34,15.34,933000.0,9.0229,9.0229,8.9703,8.9703,933000.0
2014-03-26 13:30:00,15.34,15.36,15.28,15.34,2514600.0,8.9703,8.982,8.9352,8.9703,2514600.0
2014-03-26 14:00:00,15.34,15.34,15.28,15.29,1457300.0,8.9703,8.9703,8.9352,8.9411,1457300.0
2014-03-26 14:30:00,15.3,15.33,15.29,15.32,1338200.0,8.9469,8.9645,8.9411,8.9586,1338200.0
2014-03-26 15:00:00,15.32,15.32,15.26,15.26,1830200.0,8.9586,8.9586,8.9235,8.9235,1830200.0
2014-03-26 15:30:00,15.26,15.29,15.23,15.25,5026500.0,8.9235,8.9411,8.906,8.9177,5026500.0
2014-03-27 09:30:00,15.25,15.33,15.17,15.3,3271900.0,8.9177,8.9645,8.8709,8.9469,3271900.0
2014-03-27 10:00:00,15.3,15.37,15.27,15.31,2228700.0,8.9469,8.9878,8.9294,8.9528,2228700.0
2014-03-27 10:30:00,15.31,15.37,15.3,15.34,1936100.0,8.9528,8.9878,8.9469,8.9703,1936100.0
2014-03-27 11:00:00,15.34,15.38,15.32,15.32,2682200.0,8.9703,8.9937,8.9586,8.9586,2682200.0
2014-03-27 11:30:00,15.33,15.33,15.27,15.29,1365200.0,8.9645,8.9645,8.9294,8.9411,1365200.0
2014-03-27 12:00:00,15.3,15.35,15.28,15.32,1371600.0,8.9469,8.9761,8.9352,8.9586,1371600.0
2014-03-27 12:30:00,15.33,15.34,15.3,15.32,1014300.0,8.9645,8.9703,8.9469,8.9586,1014300.0
2014-03-27 13:00:00,15.32,15.35,15.28,15.3,1003500.0,8.9586,8.9761,8.9352,8.9469,1003500.0
2014-03-27 13:30:00,15.31,15.31,15.24,15.25,1737400.0,8.9528,8.9528,8.9118,8.9177,1737400.0
2014-03-27 14:00:00,15.25,15.27,15.21,15.26,1325900.0,8.9177,8.9294,8.8943,8.9235,1325900.0
2014-03-27 14:30:00,15.25,15.26,15.21,15.24,966300.0,8.9177,8.9235,8.8943,8.9118,966300.0
2014-03-27 15:00:00,15.24,15.25,15.2,15.23,2062700.0,8.9118,8.9177,8.8884,8.906,2062700.0
2014-03-27 15:30:00,15.24,15.27,15.23,15.24,4106000.0,8.9118,8.9294,8.906,8.9118,4106000.0
2014-03-28 09:30:00,15.32,15.4,15.31,15.37,2049300.0,8.9586,9.0054,8.9528,8.9878,2049300.0
2014-03-28 10:00:00,15.38,15.41,15.34,15.35,1876600.0,8.9937,9.0112,8.9703,8.9761,1876600.0
2014-03-28 10:30:00,15.35,15.48,15.35,15.47,2807100.0,8.9761,9.0522,8.9761,9.0463,2807100.0
2014-03-28 11:00:00,15.47,15.56,15.44,15.52,3070700.0,9.0463,9.0989,9.0288,9.0756,3070700.0
2014-03-28 11:30:00,15.52,15.52,15.46,15.51,1977400.0,9.0756,9.0756,9.0405,9.0697,1977400.0
2014-03-28 12:00:00,15.51,15.56,15.5,15.56,2071200.0,9.0697,9.0989,9.0639,9.0989,2071200.0
2014-03-28 12:30:00,15.56,15.58,15.55,15.58,2079200.0,9.0989,9.1106,9.0931,9.1106,2079200.0
2014-03-28 13:00:00,15.58,15.58,15.49,15.55,2941300.0,9.1106,9.1106,9.058,9.0931,2941300.0
2014-03-28 13:30:00,15.54,15.58,15.53,15.56,2027500.0,9.0873,9.1106,9.0814,9.0989,2027500.0
2014-03-28 14:00:00,15.56,15.58,15.44,15.47,2579600.0,9.0989,9.1106,9.0288,9.0463,2579600.0
2014-03-28 14:30:00,15.47,15.47,15.44,15.45,2608200.0,9.0463,9.0463,9.0288,9.0346,2608200.0
2014-03-28 15:00:00,15.45,15.46,15.4,15.44,2278100.0,9.0346,9.0405,9.0054,9.0288,2278100.0
2014-03-28 15:30:00,15.45,15.46,15.42,15.44,5125000.0,9.0346,9.0405,9.0171,9.0288,5125000.0
2014-03-31 09:30:00,15.6,15.61,15.48,15.57,3566400.0,9.1223,9.1282,9.0522,9.1048,3566400.0
2014-03-31 10:00:00,15.57,15.58,15.53,15.58,1599700.0,9.1048,9.1106,9.0814,9.1106,1599700.0
2014-03-31 10:30:00,15.58,15.6,15.56,15.58,2529500.0,9.1106,9.1223,9.0989,9.1106,2529500.0
2014-03-31 11:00:00,15.58,15.61,15.54,15.58,3057500.0,9.1106,9.1282,9.0873,9.1106,3057500.0
2014-03-31 11:30:00,15.58,15.59,15.56,15.58,1060500.0,9.1106,9.1165,9.0989,9.1106,1060500.0
2014-03-31 12:00:00,15.57,15.58,15.57,15.58,595000.0,9.1048,9.1106,9.1048,9.1106,595000.0
2014-03-31 12:30:00,15.57,15.61,15.57,15.61,1161800.0,9.1048,9.1282,9.1048,9.1282,1161800.0
2014-03-31 13:00:00,15.6,15.63,15.6,15.61,1208400.0,9.1223,9.1399,9.1223,9.1282,1208400.0
2014-03-31 13:30:00,15.61,15.61,15.53,15.54,1134300.0,9.1282,9.1282,9.0814,9.0873,1134300.0
2014-03-31 14:00:00,15.54,15.58,15.54,15.57,652700.0,9.0873,9.1106,9.0873,9.1048,652700.0
2014-03-31 14:30:00,15.57,15.6,15.56,15.59,1001600.0,9.1048,9.1223,9.0989,9.1165,1001600.0
2014-03-31 15:00:00,15.58,15.6,15.57,15.6,1596000.0,9.1106,9.1223,9.1048,9.1223,1596000.0
2014-03-31 15:30:00,15.59,15.62,15.58,15.6,4273700.0,9.1165,9.134,9.1106,9.1223,4273700.0
2014-04-01 09:30:00,15.67,16.06,15.67,16.05,13884800.0,9.1633,9.3913,9.1633,9.3855,13884800.0
2014-04-01 10:00:00,16.05,16.15,16.03,16.06,7864100.0,9.3855,9.444,9.3738,9.3913,7864100.0
2014-04-01 10:30:00,16.06,16.12,16.05,16.1,5716300.0,9.3913,9.4264,9.3855,9.4147,5716300.0
2014-04-01 11:00:00,16.1,16.14,16.08,16.13,4737900.0,9.4147,9.4381,9.403,9.4323,4737900.0
2014-04-01 11:30:00,16.13,16.22,16.12,16.19,5909400.0,9.4323,9.4849,9.4264,9.4674,5909400.0
2014-04-01 12:00:00,16.2,16.25,16.19,16.25,3551100.0,9.4732,9.5024,9.4674,9.5024,3551100.0
2014-04-01 12:30:00,16.24,16.36,16.24,16.35,6451000.0,9.4966,9.5668,9.4966,9.5609,6451000.0
2014-04-01 13:00:00,16.35,16.46,16.34,16.41,7463400.0,9.5609,9.6252,9.5551,9.596,7463400.0
2014-04-01 13:30:00,16.41,16.42,16.32,16.35,4826300.0,9.596,9.6018,9.5434,9.5609,4826300.0
2014-04-01 14:00:00,16.34,16.4,16.34,16.38,2649500.0,9.5551,9.5902,9.5551,9.5785,2649500.0
2014-04-01 14:30:00,16.38,16.41,16.36,16.39,3245700.0,9.5785,9.596,9.5668,9.5843,3245700.0
2014-04-01 15:00:00,16.39,16.43,16.37,16.4,4068500.0,9.5843,9.6077,9.5726,9.5902,4068500.0
2014-04-01 15:30:00,16.39,16.4,16.31,16.32,8880500.0,9.5843,9.5902,9.5375,9.5434,8880500.0
2014-04-02 09:30:00,16.25,16.3,16.15,16.23,6603100.0,9.5024,9.5317,9.444,9.4907,6603100.0
2014-04-02 10:00:00,16.23,16.32,16.2,16.31,3215200.0,9.4907,9.5434,9.4732,9.5375,3215200.0
2014-04-02 10:30:00,16.31,16.38,16.3,16.34,2308000.0,9.5375,9.5785,9.5317,9.5551,2308000.0
2014-04-02 11:00:00,16.35,16.42,16.33,16.41,2884300.0,9.5609,9.6018,9.5492,9.596,2884300.0
2014-04-02 11:30:00,16.41,16.45,16.41,16.42,1723900.0,9.596,9.6194,9.596,9.6018,1723900.0
2014-04-02 12:00:00,16.42,16.44,16.4,16.43,1760000.0,9.6018,9.6135,9.5902,9.6077,1760000.0
2014-04-02 12:30:00,16.43,16.43,16.33,16.36,1970100.0,9.6077,9.6077,9.5492,9.5668,1970100.0
2014-04-02 13:00:00,16.36,16.39,16.34,16.39,1761700.0,9.5668,9.5843,9.5551,9.5843,1761700.0
2014-04-02 13:30:00,16.38,16.4,16.35,16.39,1816600.0,9.5785,9.5902,9.5609,9.5843,1816600.0
2014-04-02 14:00:00,16.4,16.43,16.38,16.41,1822600.0,9.5902,9.6077,9.5785,9.596,1822600.0
2014-04-02 14:30:00,16.41,16.42,16.4,16.41,924800.0,9.596,9.6018,9.5902,9.596,924800.0
2014-04-02 15:00:00,16.41,16.49,16.4,16.49,3866300.0,9.596,9.6428,9.5902,9.6428,3866300.0
2014-04-02 15:30:00,16.48,16.49,16.45,16.45,4817600.0,9.6369,9.6428,9.6194,9.6194,4817600.0
2014-04-03 09:30:00,16.46,16.46,16.34,16.4,3416700.0,9.6252,9.6252,9.5551,9.5902,3416700.0
2014-04-03 10:00:00,16.4,16.41,16.37,16.38,1885100.0,9.5902,9.596,9.5726,9.5785,1885100.0
2014-04-03 10:30:00,16.38,16.39,16.35,16.35,2125900.0,9.5785,9.5843,9.5609,9.5609,2125900.0
2014-04-03 11:00:00,16.36,16.37,16.35,16.35,1157300.0,9.5668,9.5726,9.5609,9.5609,1157300.0
2014-04-03 11:30:00,16.35,16.38,16.35,16.37,1734700.0,9.5609,9.5785,9.5609,9.5726,1734700.0
2014-04-03 12:00:00,16.37,16.39,16.35,16.38,1068300.0,9.5726,9.5843,9.5609,9.5785,1068300.0
2014-04-03 12:30:00,16.37,16.4,16.36,16.37,1071300.0,9.5726,9.5902,9.5668,9.5726,1071300.0
2014-04-03 13:00:00,16.37,16.42,16.36,16.42,1252800.0,9.5726,9.6018,9.5668,9.6018,1252800.0
2014-04-03 13:30:00,16.41,16.49,16.41,16.44,2817600.0,9.596,9.6428,9.596,9.6135,2817600.0
2014-04-03 14:00:00,16.44,16.44,16.42,16.43,1000800.0,9.6135,9.6135,9.6018,9.6077,1000800.0
2014-04-03 14:30:00,16.44,16.44,16.35,16.37,1821400.0,9.6135,9.6135,9.5609,9.5726,1821400.0
2014-04-03 15:00:00,16.36,16.43,16.36,16.41,1565000.0,9.5668,9.6077,9.5668,9.596,1565000.0
2014-04-03 15:30:00,16.41,16.44,16.39,16.39,3599800.0,9.596,9.6135,9.5843,9.5843,3599800.0
2014-04-04 09:30:00,16.49,16.49,16.37,16.42,2357200.0,9.6428,9.6428,9.5726,9.6018,2357200.0
2014-04-04 10:00:00,16.41,16.46,16.4,16.44,1947600.0,9.596,9.6252,9.5902,9.6135,1947600.0
2014-04-04 10:30:00,16.45,16.45,16.42,16.43,1479000.0,9.6194,9.6194,9.6018,9.6077,1479000.0
2014-04-04 11:00:00,16.44,16.44,16.37,16.37,2023900.0,9.6135,9.6135,9.5726,9.5726,2023900.0
2014-04-04 11:30:00,16.38,16.4,16.19,16.3,3522700.0,9.5785,9.5902,9.4674,9.5317,3522700.0
2014-04-04 12:00:00,16.3,16.3,16.12,16.2,2569800.0,9.5317,9.5317,9.4264,9.4732,2569800.0
2014-04-04 12:30:00,16.19,16.2,16.13,16.15,1365100.0,9.4674,9.4732,9.4323,9.444,1365100.0
2014-04-04 13:00:00,16.14,16.2,16.12,16.18,1392900.0,9.4381,9.4732,9.4264,9.4615,1392900.0
2014-04-04 13:30:00,16.17,16.2,16.14,16.16,1564900.0,9.4557,9.4732,9.4381,9.4498,1564900.0
2014-04-04 14:00:00,16.17,16.19,16.13,16.14,1344300.0,9.4557,9.4674,9.4323,9.4381,1344300.0
2014-04-04 14:30:00,16.14,16.16,16.11,16.15,1654600.0,9.4381,9.4498,9.4206,9.444,1654600.0
2014-04-04 15:00:00,16.15,16.21,16.13,16.17,2188300.0,9.444,9.479,9.4323,9.4557,2188300.0
2014-04-04 15:30:00,16.16,16.18,16.11,16.14,4727500.0,9.4498,9.4615,9.4206,9.4381,4727500.0
2014-04-07 09:30:00,16.08,16.17,16.01,16.16,2824500.0,9.403,9.4557,9.3621,9.4498,2824500.0
2014-04-07 10:00:00,16.17,16.17,16.05,16.06,1699800.0,9.4557,9.4557,9.3855,9.3913,1699800.0
2014-04-07 10:30:00,16.05,16.08,16.03,16.04,1702200.0,9.3855,9.403,9.3738,9.3796,1702200.0
2014-04-07 11:00:00,16.04,16.06,15.94,16.01,3212400.0,9.3796,9.3913,9.3212,9.3621,3212400.0
2014-04-07 11:30:00,16.01,16.05,15.95,15.95,1476900.0,9.3621,9.3855,9.327,9.327,1476900.0
2014-04-07 12:00:00,15.95,15.97,15.91,15.94,1347500.0,9.327,9.3387,9.3036,9.3212,1347500.0
2014-04-07 12:30:00,15.94,16.01,15.92,15.98,1118600.0,9.3212,9.3621,9.3095,9.3446,1118600.0
2014-04-07 13:00:00,15.98,15.99,15.92,15.95,1468800.0,9.3446,9.3504,9.3095,9.327,1468800.0
2014-04-07 13:30:00,15.95,15.96,15.86,15.91,2269700.0,9.327,9.3329,9.2744,9.3036,2269700.0
2014-04-07 14:00:00,15.92,15.94,15.88,15.89,1895800.0,9.3095,9.3212,9.2861,9.2919,1895800.0
2014-04-07 14:30:00,15.89,15.96,15.87,15.95,1371500.0,9.2919,9.3329,9.2802,9.327,1371500.0
2014-04-07 15:00:00,15.95,16.01,15.94,16.01,1897800.0,9.327,9.3621,9.3212,9.3621,1897800.0
2014-04-07 15:30:00,16.01,16.01,15.92,15.93,4066500.0,9.3621,9.3621,9.3095,9.3153,4066500.0
2014-04-08 09:30:00,15.99,16.1,15.94,15.99,2723000.0,9.3504,9.4147,9.3212,9.3504,2723000.0
2014-04-08 10:00:00,16.0,16.06,15.93,15.93,2761000.0,9.3562,9.3913,9.3153,9.3153,2761000.0
2014-04-08 10:30:00,15.93,16.09,15.92,16.09,1849200.0,9.3153,9.4089,9.3095,9.4089,1849200.0
2014-04-08 11:00:00,16.09,16.16,16.08,16.13,2516600.0,9.4089,9.4498,9.403,9.4323,2516600.0
2014-04-08 11:30:00,16.13,16.15,16.08,16.14,2145400.0,9.4323,9.444,9.403,9.4381,2145400.0
2014-04-08 12:00:00,16.14,16.15,16.13,16.15,1294300.0,9.4381,9.444,9.4323,9.444,1294300.0
2014-04-08 12:30:00,16.14,16.15,16.1,16.14,842100.0,9.4381,9.444,9.4147,9.4381,842100.0
2014-04-08 13:00:00,16.14,16.15,16.12,16.14,797800.0,9.4381,9.444,9.4264,9.4381,797800.0
2014-04-08 13:30:00,16.15,16.15,16.09,16.11,1202700.0,9.444,9.444,9.4089,9.4206,1202700.0
2014-04-08 14:00:00,16.11,16.13,16.1,16.12,1540500.0,9.4206,9.4323,9.4147,9.4264,1540500.0
2014-04-08 14:30:00,16.11,16.13,16.07,16.07,1747100.0,9.4206,9.4323,9.3972,9.3972,1747100.0
2014-04-08 15:00:00,16.08,16.1,16.07,16.1,1040700.0,9.403,9.4147,9.3972,9.4147,1040700.0
2014-04-08 15:30:00,16.1,16.12,16.08,16.09,2729700.0,9.4147,9.4264,9.403,9.4089,2729700.0
2014-04-09 09:30:00,16.0,16.08,15.96,16.05,4079300.0,9.3562,9.403,9.3329,9.3855,4079300.0
2014-04-09 10:00:00,16.06,16.09,15.98,15.99,2583700.0,9.3913,9.4089,9.3446,9.3504,2583700.0
2014-04-09 10:30:00,15.99,16.02,15.96,15.98,1398300.0,9.3504,9.3679,9.3329,9.3446,1398300.0
2014-04-09 11:00:00,15.98,16.04,15.97,15.98,1430800.0,9.3446,9.3796,9.3387,9.3446,1430800.0
2014-04-09 11:30:00,15.98,15.99,15.94,15.95,1705300.0,9.3446,9.3504,9.3212,9.327,1705300.0
2014-04-09 12:00:00,15.95,15.96,15.9,15.91,1818100.0,9.327,9.3329,9.2978,9.3036,1818100.0
2014-04-09 12:30:00,15.91,15.91,15.86,15.87,1616700.0,9.3036,9.3036,9.2744,9.2802,1616700.0
2014-04-09 13:00:00,15.87,15.89,15.83,15.87,2080700.0,9.2802,9.2919,9.2568,9.2802,2080700.0
2014-04-09 13:30:00,15.88,15.88,15.75,15.77,2994800.0,9.2861,9.2861,9.2101,9.2217,2994800.0
2014-04-09 14:00:00,15.78,15.93,15.78,15.89,3841100.0,9.2276,9.3153,9.2276,9.2919,3841100.0
2014-04-09 14:30:00,15.89,15.91,15.8,15.83,2121800.0,9.2919,9.3036,9.2393,9.2568,2121800.0
2014-04-09 15:00:00,15.84,15.84,15.81,15.82,1907700.0,9.2627,9.2627,9.2451,9.251,1907700.0
2014-04-09 15:30:00,15.82,15.88,15.82,15.85,5246600.0,9.251,9.2861,9.251,9.2685,5246600.0
2014-04-10 09:30:00,15.9,15.91,15.77,15.83,4027700.0,9.2978,9.3036,9.2217,9.2568,4027700.0
2014-04-10 10:00:00,15.83,15.86,15.78,15.86,2294100.0,9.2568,9.2744,9.2276,9.2744,2294100.0
2014-04-10 10:30:00,15.86,15.87,15.78,15.78,1969900.0,9.2744,9.2802,9.2276,9.2276,1969900.0
2014-04-10 11:00:00,15.78,15.82,15.73,15.77,2237500.0,9.2276,9.251,9.1984,9.2217,2237500.0
2014-04-10 11:30:00,15.77,15.8,15.76,15.77,1070700.0,9.2217,9.2393,9.2159,9.2217,1070700.0
2014-04-10 12:00:00,15.77,15.79,15.73,15.75,1610500.0,9.2217,9.2334,9.1984,9.2101,1610500.0
2014-04-10 12:30:00,15.76,15.77,15.72,15.75,1086700.0,9.2159,9.2217,9.1925,9.2101,1086700.0
2014-04-10 13:00:00,15.75,15.76,15.65,15.68,1772900.0,9.2101,9.2159,9.1516,9.1691,1772900.0
2014-04-10 13:30:00,15.67,15.75,15.67,15.74,2035600.0,9.1633,9.2101,9.1633,9.2042,2035600.0
2014-04-10 14:00:00,15.75,15.8,15.74,15.74,1557000.0,9.2101,9.2393,9.2042,9.2042,1557000.0
2014-04-10 14:30:00,15.74,15.74,15.66,15.66,1681500.0,9.2042,9.2042,9.1574,9.1574,1681500.0
2014-04-10 15:00:00,15.66,15.68,15.59,15.61,2997000.0,9.1574,9.1691,9.1165,9.1282,2997000.0
2014-04-10 15:30:00,15.61,15.69,15.61,15.63,4466600.0,9.1282,9.175,9.1282,9.1399,4466600.0
2014-04-11 09:30:00,15.8,15.88,15.6,15.83,7987900.0,9.2393,9.2861,9.1223,9.2568,7987900.0
2014-04-11 10:00:00,15.82,15.85,15.74,15.83,4349900.0,9.251,9.2685,9.2042,9.2568,4349900.0
2014-04-11 10:30:00,15.83,15.93,15.81,15.92,3118400.0,9.2568,9.3153,9.2451,9.3095,3118400.0
2014-04-11 11:00:00,15.91,15.92,15.83,15.85,2986100.0,9.3036,9.3095,9.2568,9.2685,2986100.0
2014-04-11 11:30:00,15.85,15.86,15.79,15.84,2062100.0,9.2685,9.2744,9.2334,9.2627,2062100.0
2014-04-11 12:00:00,15.84,15.88,15.82,15.82,1463500.0,9.2627,9.2861,9.251,9.251,1463500.0
2014-04-11 12:30:00,15.82,15.86,15.81,15.83,873600.0,9.251,9.2744,9.2451,9.2568,873600.0
2014-04-11 13:00:00,15.83,15.83,15.71,15.72,887200.0,9.2568,9.2568,9.1867,9.1925,887200.0
2014-04-11 13:30:00,15.72,15.79,15.7,15.73,1203300.0,9.1925,9.2334,9.1808,9.1984,1203300.0
2014-04-11 14:00:00,15.73,15.75,15.65,15.67,1276600.0,9.1984,9.2101,9.1516,9.1633,1276600.0
2014-04-11 14:30:00,15.66,15.7,15.6,15.63,2426700.0,9.1574,9.1808,9.1223,9.1399,2426700.0
2014-04-11 15:00:00,15.63,15.73,15.6,15.71,2628700.0,9.1399,9.1984,9.1223,9.1867,2628700.0
2014-04-11 15:30:00,15.71,15.71,15.61,15.63,5147100.0,9.1867,9.1867,9.1282,9.1399,5147100.0
2014-04-14 09:30:00,15.73,15.75,15.61,15.65,2628000.0,9.1984,9.2101,9.1282,9.1516,2628000.0
2014-04-14 10:00:00,15.65,15.7,15.61,15.63,1485500.0,9.1516,9.1808,9.1282,9.1399,1485500.0
2014-04-14 10:30:00,15.63,15.75,15.62,15.75,2026400.0,9.1399,9.2101,9.134,9.2101,2026400.0
2014-04-14 11:00:00,15.75,15.75,15.7,15.72,966200.0,9.2101,9.2101,9.1808,9.1925,966200.0
2014-04-14 11:30:00,15.73,15.77,15.71,15.73,711100.0,9.1984,9.2217,9.1867,9.1984,711100.0
2014-04-14 12:00:00,15.73,15.74,15.71,15.72,588700.0,9.1984,9.2042,9.1867,9.1925,588700.0
2014-04-14 12:30:00,15.72,15.75,15.71,15.74,666000.0,9.1925,9.2101,9.1867,9.2042,666000.0
2014-04-14 13:00:00,15.74,15.74,15.71,15.72,640000.0,9.2042,9.2042,9.1867,9.1925,640000.0
2014-04-14 13:30:00,15.71,15.74,15.68,15.69,945300.0,9.1867,9.2042,9.1691,9.175,945300.0
2014-04-14 14:00:00,15.68,15.7,15.62,15.62,887600.0,9.1691,9.1808,9.134,9.134,887600.0
2014-04-14 14:30:00,15.62,15.64,15.61,15.61,761800.0,9.134,9.1457,9.1282,9.1282,761800.0
2014-04-14 15:00:00,15.61,15.62,15.53,15.61,1992500.0,9.1282,9.134,9.0814,9.1282,1992500.0
2014-04-14 15:30:00,15.61,15.7,15.61,15.69,3750800.0,9.1282,9.1808,9.1282,9.175,3750800.0
2014-04-15 09:30:00,15.77,15.84,15.69,15.79,2385300.0,9.2217,9.2627,9.175,9.2334,2385300.0
2014-04-15 10:00:00,15.79,15.81,15.67,15.71,2037800.0,9.2334,9.2451,9.1633,9.1867,2037800.0
2014-04-15 10:30:00,15.7,15.76,15.67,15.72,2076100.0,9.1808,9.2159,9.1633,9.1925,2076100.0
2014-04-15 11:00:00,15.72,15.75,15.68,15.72,2774500.0,9.1925,9.2101,9.1691,9.1925,2774500.0
2014-04-15 11:30:00,15.71,15.75,15.66,15.71,1657800.0,9.1867,9.2101,9.1574,9.1867,1657800.0
2014-04-15 12:00:00,15.71,15.71,15.67,15.71,1221200.0,9.1867,9.1867,9.1633,9.1867,1221200.0
2014-04-15 12:30:00,15.71,15.73,15.68,15.69,1053700.0,9.1867,9.1984,9.1691,9.175,1053700.0
2014-04-15 13:00:00,15.69,15.72,15.67,15.7,1131500.0,9.175,9.1925,9.1633,9.1808,1131500.0
2014-04-15 13:30:00,15.7,15.8,15.69,15.8,1699200.0,9.1808,9.2393,9.175,9.2393,1699200.0
2014-04-15 14:00:00,15.79,15.83,15.74,15.78,1687000.0,9.2334,9.2568,9.2042,9.2276,1687000.0
2014-04-15 14:30:00,15.77,15.88,15.77,15.8,2193800.0,9.2217,9.2861,9.2217,9.2393,2193800.0
2014-04-15 15:00:00,15.8,15.84,15.77,15.82,2075300.0,9.2393,9.2627,9.2217,9.251,2075300.0
2014-04-15 15:30:00,15.83,15.86,15.78,15.84,4695300.0,9.2568,9.2744,9.2276,9.2627,4695300.0
2014-04-16 09:30:00,15.94,16.05,15.91,15.94,3260900.0,9.3212,9.3855,9.3036,9.3212,3260900.0
2014-04-16 10:00:00,15.94,15.99,15.9,15.98,1540700.0,9.3212,9.3504,9.2978,9.3446,1540700.0
2014-04-16 10:30:00,15.98,16.0,15.95,15.98,1573000.0,9.3446,9.3562,9.327,9.3446,1573000.0
2014-04-16 11:00:00,15.98,16.03,15.96,16.0,2009900.0,9.3446,9.3738,9.3329,9.3562,2009900.0
2014-04-16 11:30:00,16.0,16.02,15.95,15.96,1391000.0,9.3562,9.3679,9.327,9.3329,1391000.0
2014-04-16 12:00:00,15.97,16.02,15.96,16.01,918900.0,9.3387,9.3679,9.3329,9.3621,918900.0
2014-04-16 12:30:00,16.01,16.01,15.97,15.99,899700.0,9.3621,9.3621,9.3387,9.3504,899700.0
2014-04-16 13:00:00,15.99,16.02,15.96,16.01,1062300.0,9.3504,9.3679,9.3329,9.3621,1062300.0
2014-04-16 13:30:00,16.0,16.05,15.97,16.05,1136200.0,9.3562,9.3855,9.3387,9.3855,1136200.0
2014-04-16 14:00:00,16.05,16.05,16.0,16.01,944300.0,9.3855,9.3855,9.3562,9.3621,944300.0
2014-04-16 14:30:00,16.02,16.07,16.02,16.07,853000.0,9.3679,9.3972,9.3679,9.3972,853000.0
2014-04-16 15:00:00,16.07,16.07,16.02,16.05,1593700.0,9.3972,9.3972,9.3679,9.3855,1593700.0
2014-04-16 15:30:00,16.05,16.07,16.03,16.06,2994300.0,9.3855,9.3972,9.3738,9.3913,2994300.0
2014-04-17 09:30:00,16.0,16.07,15.99,16.02,3054200.0,9.3562,9.3972,9.3504,9.3679,3054200.0
2014-04-17 10:00:00,16.03,16.07,16.01,16.05,1474700.0,9.3738,9.3972,9.3621,9.3855,1474700.0
2014-04-17 10:30:00,16.05,16.09,16.04,16.07,1290300.0,9.3855,9.4089,9.3796,9.3972,1290300.0
2014-04-17 11:00:00,16.08,16.1,16.05,16.06,719700.0,9.403,9.4147,9.3855,9.3913,719700.0
2014-04-17 11:30:00,16.06,16.06,16.02,16.05,740200.0,9.3913,9.3913,9.3679,9.3855,740200.0
2014-04-17 12:00:00,16.05,16.07,16.01,16.02,827300.0,9.3855,9.3972,9.3621,9.3679,827300.0
2014-04-17 12:30:00,16.01,16.05,16.01,16.05,659900.0,9.3621,9.3855,9.3621,9.3855,659900.0
2014-04-17 13:00:00,16.05,16.06,16.03,16.05,494800.0,9.3855,9.3913,9.3738,9.3855,494800.0
2014-04-17 13:30:00,16.05,16.08,16.04,16.06,759800.0,9.3855,9.403,9.3796,9.3913,759800.0
2014-04-17 14:00:00,16.07,16.08,16.05,16.07,806100.0,9.3972,9.403,9.3855,9.3972,806100.0
2014-04-17 14:30:00,16.06,16.07,16.05,16.05,772600.0,9.3913,9.3972,9.3855,9.3855,772600.0
2014-04-17 15:00:00,16.05,16.08,16.05,16.05,1310400.0,9.3855,9.403,9.3855,9.3855,1310400.0
2014-04-17 15:30:00,16.05,16.06,16.0,16.0,3209000.0,9.3855,9.3913,9.3562,9.3562,3209000.0
2014-04-21 09:30:00,16.01,16.08,16.0,16.04,1573200.0,9.3621,9.403,9.3562,9.3796,1573200.0
2014-04-21 10:00:00,16.04,16.08,16.0,16.01,1498500.0,9.3796,9.403,9.3562,9.3621,1498500.0
2014-04-21 10:30:00,16.0,16.03,15.99,16.02,1179300.0,9.3562,9.3738,9.3504,9.3679,1179300.0
2014-04-21 11:00:00,16.02,16.05,16.01,16.04,742100.0,9.3679,9.3855,9.3621,9.3796,742100.0
2014-04-21 11:30:00,16.05,16.06,16.0,16.01,675700.0,9.3855,9.3913,9.3562,9.3621,675700.0
2014-04-21 12:00:00,16.01,16.02,16.0,16.0,640800.0,9.3621,9.3679,9.3562,9.3562,640800.0
2014-04-21 12:30:00,16.0,16.03,16.0,16.02,504500.0,9.3562,9.3738,9.3562,9.3679,504500.0
2014-04-21 13:00:00,16.02,16.03,16.01,16.02,630600.0,9.3679,9.3738,9.3621,9.3679,630600.0
2014-04-21 13:30:00,16.03,16.04,16.01,16.04,801200.0,9.3738,9.3796,9.3621,9.3796,801200.0
2014-04-21 14:00:00,16.04,16.04,15.9,15.96,7201000.0,9.3796,9.3796,9.2978,9.3329,7201000.0
2014-04-21 14:30:00,15.97,16.01,15.96,15.97,1818800.0,9.3387,9.3621,9.3329,9.3387,1818800.0
2014-04-21 15:00:00,15.98,15.98,15.95,15.97,1420600.0,9.3446,9.3446,9.327,9.3387,1420600.0
2014-04-21 15:30:00,15.98,15.99,15.95,15.97,4114200.0,9.3446,9.3504,9.327,9.3387,4114200.0
2014-04-22 09:30:00,15.96,16.05,15.93,16.02,2715500.0,9.3329,9.3855,9.3153,9.3679,2715500.0
2014-04-22 10:00:00,16.02,16.09,16.01,16.08,1599400.0,9.3679,9.4089,9.3621,9.403,1599400.0
2014-04-22 10:30:00,16.08,16.1,16.06,16.06,1740500.0,9.403,9.4147,9.3913,9.3913,1740500.0
2014-04-22 11:00:00,16.07,16.1,16.05,16.07,1076100.0,9.3972,9.4147,9.3855,9.3972,1076100.0
2014-04-22 11:30:00,16.07,16.08,16.05,16.08,835700.0,9.3972,9.403,9.3855,9.403,835700.0
2014-04-22 12:00:00,16.07,16.13,16.07,16.13,1122700.0,9.3972,9.4323,9.3972,9.4323,1122700.0
2014-04-22 12:30:00,16.13,16.13,16.12,16.12,625800.0,9.4323,9.4323,9.4264,9.4264,625800.0
2014-04-22 13:00:00,16.13,16.15,16.11,16.15,834300.0,9.4323,9.444,9.4206,9.444,834300.0
2014-04-22 13:30:00,16.15,16.18,16.13,16.15,1659100.0,9.444,9.4615,9.4323,9.444,1659100.0
2014-04-22 14:00:00,16.16,16.16,16.13,16.14,909300.0,9.4498,9.4498,9.4323,9.4381,909300.0
2014-04-22 14:30:00,16.15,16.15,16.14,16.15,504300.0,9.444,9.444,9.4381,9.444,504300.0
2014-04-22 15:00:00,16.15,16.15,16.11,16.11,890100.0,9.444,9.444,9.4206,9.4206,890100.0
2014-04-22 15:30:00,16.11,16.13,16.08,16.11,2268100.0,9.4206,9.4323,9.403,9.4206,2268100.0
2014-04-23 09:30:00,16.08,16.22,16.08,16.18,2532100.0,9.403,9.4849,9.403,9.4615,2532100.0
2014-04-23 10:00:00,16.18,16.22,16.12,16.21,1803600.0,9.4615,9.4849,9.4264,9.479,1803600.0
2014-04-23 10:30:00,16.22,16.3,16.21,16.27,2327600.0,9.4849,9.5317,9.479,9.5141,2327600.0
2014-04-23 11:00:00,16.27,16.32,16.17,16.21,2270200.0,9.5141,9.5434,9.4557,9.479,2270200.0
2014-04-23 11:30:00,16.21,16.24,16.19,16.21,699000.0,9.479,9.4966,9.4674,9.479,699000.0
2014-04-23 12:00:00,16.22,16.23,16.21,16.22,408600.0,9.4849,9.4907,9.479,9.4849,408600.0
2014-04-23 12:30:00,16.22,16.25,16.22,16.23,527900.0,9.4849,9.5024,9.4849,9.4907,527900.0
2014-04-23 13:00:00,16.23,16.26,16.22,16.25,873200.0,9.4907,9.5083,9.4849,9.5024,873200.0
2014-04-23 13:30:00,16.24,16.26,16.24,16.24,563600.0,9.4966,9.5083,9.4966,9.4966,563600.0
2014-04-23 14:00:00,16.24,16.25,16.23,16.24,862300.0,9.4966,9.5024,9.4907,9.4966,862300.0
2014-04-23 14:30:00,16.25,16.25,16.23,16.24,987800.0,9.5024,9.5024,9.4907,9.4966,987800.0
2014-04-23 15:00:00,16.23,16.27,16.23,16.25,1269100.0,9.4907,9.5141,9.4907,9.5024,1269100.0
2014-04-23 15:30:00,16.25,16.26,16.23,16.23,2134200.0,9.5024,9.5083,9.4907,9.4907,2134200.0
2014-04-24 09:30:00,16.41,16.44,16.23,16.29,4685300.0,9.596,9.6135,9.4907,9.5258,4685300.0
2014-04-24 10:00:00,16.29,16.3,16.2,16.29,2356500.0,9.5258,9.5317,9.4732,9.5258,2356500.0
2014-04-24 10:30:00,16.29,16.31,16.23,16.26,1399700.0,9.5258,9.5375,9.4907,9.5083,1399700.0
2014-04-24 11:00:00,16.25,16.32,16.25,16.32,1237600.0,9.5024,9.5434,9.5024,9.5434,1237600.0
2014-04-24 11:30:00,16.32,16.38,16.31,16.37,1617900.0,9.5434,9.5785,9.5375,9.5726,1617900.0
2014-04-24 12:00:00,16.37,16.39,16.27,16.28,1634400.0,9.5726,9.5843,9.5141,9.52,1634400.0
2014-04-24 12:30:00,16.29,16.35,16.28,16.35,1029500.0,9.5258,9.5609,9.52,9.5609,1029500.0
2014-04-24 13:00:00,16.35,16.38,16.33,16.36,1025400.0,9.5609,9.5785,9.5492,9.5668,1025400.0
2014-04-24 13:30:00,16.36,16.38,16.28,16.28,1446300.0,9.5668,9.5785,9.52,9.52,1446300.0
2014-04-24 14:00:00,16.28,16.31,16.27,16.29,1272200.0,9.52,9.5375,9.5141,9.5258,1272200.0
2014-04-24 14:30:00,16.29,16.32,16.28,16.32,1121300.0,9.5258,9.5434,9.52,9.5434,1121300.0
2014-04-24 15:00:00,16.32,16.34,16.3,16.32,1770900.0,9.5434,9.5551,9.5317,9.5434,1770900.0
2014-04-24 15:30:00,16.32,16.34,16.3,16.33,4203800.0,9.5434,9.5551,9.5317,9.5492,4203800.0
2014-04-25 09:30:00,15.81,15.9,15.73,15.77,13649700.0,9.2451,9.2978,9.1984,9.2217,13649700.0
2014-04-25 10:00:00,15.77,15.87,15.71,15.82,7738700.0,9.2217,9.2802,9.1867,9.251,7738700.0
2014-04-25 10:30:00,15.82,15.85,15.75,15.78,3139200.0,9.251,9.2685,9.2101,9.2276,3139200.0
2014-04-25 11:00:00,15.79,15.81,15.71,15.78,2936800.0,9.2334,9.2451,9.1867,9.2276,2936800.0
2014-04-25 11:30:00,15.79,15.81,15.76,15.79,2534000.0,9.2334,9.2451,9.2159,9.2334,2534000.0
2014-04-25 12:00:00,15.79,15.84,15.78,15.82,2102800.0,9.2334,9.2627,9.2276,9.251,2102800.0
2014-04-25 12:30:00,15.81,15.83,15.78,15.83,2143100.0,9.2451,9.2568,9.2276,9.2568,2143100.0
2014-04-25 13:00:00,15.83,15.85,15.8,15.8,1323700.0,9.2568,9.2685,9.2393,9.2393,1323700.0
2014-04-25 13:30:00,15.81,15.84,15.8,15.83,1261300.0,9.2451,9.2627,9.2393,9.2568,1261300.0
2014-04-25 14:00:00,15.82,15.83,15.75,15.75,2534300.0,9.251,9.2568,9.2101,9.2101,2534300.0
2014-04-25 14:30:00,15.76,15.81,15.75,15.79,2014400.0,9.2159,9.2451,9.2101,9.2334,2014400.0
2014-04-25 15:00:00,15.79,15.81,15.77,15.81,2237400.0,9.2334,9.2451,9.2217,9.2451,2237400.0
2014-04-25 15:30:00,15.81,15.84,15.78,15.79,5868600.0,9.2451,9.2627,9.2276,9.2334,5868600.0
2014-04-28 09:30:00,15.94,15.98,15.84,15.97,5229900.0,9.3212,9.3446,9.2627,9.3387,5229900.0
2014-04-28 10:00:00,15.97,16.05,15.96,16.0,3492000.0,9.3387,9.3855,9.3329,9.3562,3492000.0
2014-04-28 10:30:00,16.0,16.02,15.92,15.94,1714100.0,9.3562,9.3679,9.3095,9.3212,1714100.0
2014-04-28 11:00:00,15.93,15.95,15.87,15.87,1439300.0,9.3153,9.327,9.2802,9.2802,1439300.0
2014-04-28 11:30:00,15.87,15.9,15.82,15.83,1770600.0,9.2802,9.2978,9.251,9.2568,1770600.0
2014-04-28 12:00:00,15.82,15.89,15.8,15.84,1697100.0,9.251,9.2919,9.2393,9.2627,1697100.0
2014-04-28 12:30:00,15.84,15.86,15.83,15.85,780500.0,9.2627,9.2744,9.2568,9.2685,780500.0
2014-04-28 13:00:00,15.85,15.85,15.75,15.78,2069300.0,9.2685,9.2685,9.2101,9.2276,2069300.0
2014-04-28 13:30:00,15.78,15.84,15.75,15.82,1778900.0,9.2276,9.2627,9.2101,9.251,1778900.0
2014-04-28 14:00:00,15.82,15.89,15.78,15.88,1335500.0,9.251,9.2919,9.2276,9.2861,1335500.0
2014-04-28 14:30:00,15.88,15.92,15.87,15.89,1134100.0,9.2861,9.3095,9.2802,9.2919,1134100.0
2014-04-28 15:00:00,15.9,16.0,15.89,15.99,1990600.0,9.2978,9.3562,9.2919,9.3504,1990600.0
2014-04-28 15:30:00,15.99,16.01,15.95,15.97,4583600.0,9.3504,9.3621,9.327,9.3387,4583600.0
2014-04-29 09:30:00,16.0,16.1,15.91,16.09,4166400.0,9.3562,9.4147,9.3036,9.4089,4166400.0
2014-04-29 10:00:00,16.09,16.1,16.0,16.01,1946800.0,9.4089,9.4147,9.3562,9.3621,1946800.0
2014-04-29 10:30:00,16.0,16.05,16.0,16.03,1260900.0,9.3562,9.3855,9.3562,9.3738,1260900.0
2014-04-29 11:00:00,16.02,16.12,16.0,16.12,2600700.0,9.3679,9.4264,9.3562,9.4264,2600700.0
2014-04-29 11:30:00,16.12,16.14,16.07,16.09,1900200.0,9.4264,9.4381,9.3972,9.4089,1900200.0
2014-04-29 12:00:00,16.09,16.15,16.09,16.14,1103900.0,9.4089,9.444,9.4089,9.4381,1103900.0
2014-04-29 12:30:00,16.14,16.14,16.11,16.14,1273800.0,9.4381,9.4381,9.4206,9.4381,1273800.0
2014-04-29 13:00:00,16.14,16.14,16.1,16.13,1100900.0,9.4381,9.4381,9.4147,9.4323,1100900.0
2014-04-29 13:30:00,16.13,16.14,16.12,16.14,1090600.0,9.4323,9.4381,9.4264,9.4381,1090600.0
2014-04-29 14:00:00,16.14,16.14,16.12,16.13,872600.0,9.4381,9.4381,9.4264,9.4323,872600.0
2014-04-29 14:30:00,16.13,16.13,16.07,16.1,2076700.0,9.4323,9.4323,9.3972,9.4147,2076700.0
2014-04-29 15:00:00,16.09,16.1,16.09,16.09,648900.0,9.4089,9.4147,9.4089,9.4089,648900.0
2014-04-29 15:30:00,16.1,16.12,16.09,16.11,3620300.0,9.4147,9.4264,9.4089,9.4206,3620300.0
2014-04-30 09:30:00,16.03,16.03,15.92,15.96,2446000.0,9.4463,9.4463,9.3815,9.4051,2446000.0
2014-04-30 10:00:00,15.96,16.0,15.94,15.98,1727900.0,9.4051,9.4287,9.3933,9.4169,1727900.0
2014-04-30 10:30:00,15.97,15.99,15.95,15.95,1209800.0,9.411,9.4228,9.3992,9.3992,1209800.0
2014-04-30 11:00:00,15.95,15.96,15.94,15.95,930700.0,9.3992,9.4051,9.3933,9.3992,930700.0
2014-04-30 11:30:00,15.95,16.0,15.94,15.97,2654400.0,9.3992,9.4287,9.3933,9.411,2654400.0
2014-04-30 12:00:00,15.97,16.04,15.96,16.04,2565700.0,9.411,9.4522,9.4051,9.4522,2565700.0
2014-04-30 12:30:00,16.04,16.08,16.03,16.05,1017300.0,9.4522,9.4758,9.4463,9.4581,1017300.0
2014-04-30 13:00:00,16.05,16.07,16.04,16.05,824200.0,9.4581,9.4699,9.4522,9.4581,824200.0
2014-04-30 13:30:00,16.06,16.06,16.04,16.06,585800.0,9.464,9.464,9.4522,9.464,585800.0
2014-04-30 14:00:00,16.06,16.1,16.05,16.08,1779400.0,9.464,9.4876,9.4581,9.4758,1779400.0
2014-04-30 14:30:00,16.09,16.12,16.08,16.12,975100.0,9.4817,9.4994,9.4758,9.4994,975100.0
2014-04-30 15:00:00,16.12,16.12,16.05,16.1,1524100.0,9.4994,9.4994,9.4581,9.4876,1524100.0
2014-04-30 15:30:00,16.1,16.18,16.09,16.15,4671800.0,9.4876,9.5347,9.4817,9.5171,4671800.0
2014-05-01 09:30:00,16.15,16.2,15.85,16.06,6739900.0,9.5171,9.5465,9.3403,9.464,6739900.0
2014-05-01 10:00:00,16.08,16.13,16.0,16.03,3281700.0,9.4758,9.5053,9.4287,9.4463,3281700.0
2014-05-01 10:30:00,16.03,16.13,16.02,16.13,2095700.0,9.4463,9.5053,9.4404,9.5053,2095700.0
2014-05-01 11:00:00,16.13,16.14,16.03,16.03,1845300.0,9.5053,9.5112,9.4463,9.4463,1845300.0
2014-05-01 11:30:00,16.03,16.11,16.03,16.05,1226100.0,9.4463,9.4935,9.4463,9.4581,1226100.0
2014-05-01 12:00:00,16.05,16.07,16.04,16.05,733700.0,9.4581,9.4699,9.4522,9.4581,733700.0
2014-05-01 12:30:00,16.06,16.06,16.02,16.04,643500.0,9.464,9.464,9.4404,9.4522,643500.0
2014-05-01 13:00:00,16.03,16.04,15.98,16.0,1360000.0,9.4463,9.4522,9.4169,9.4287,1360000.0
2014-05-01 13:30:00,16.0,16.0,15.95,15.98,1629100.0,9.4287,9.4287,9.3992,9.4169,1629100.0
2014-05-01 14:00:00,15.98,16.01,15.97,15.97,1390300.0,9.4169,9.4346,9.411,9.411,1390300.0
2014-05-01 14:30:00,15.98,15.98,15.89,15.9,2192900.0,9.4169,9.4169,9.3638,9.3697,2192900.0
2014-05-01 15:00:00,15.9,15.95,15.89,15.9,1982100.0,9.3697,9.3992,9.3638,9.3697,1982100.0
2014-05-01 15:30:00,15.9,15.93,15.89,15.91,3933700.0,9.3697,9.3874,9.3638,9.3756,3933700.0
2014-05-02 09:30:00,15.95,15.98,15.87,15.93,2451500.0,9.3992,9.4169,9.3521,9.3874,2451500.0
2014-05-02 10:00:00,15.93,15.95,15.87,15.88,2556400.0,9.3874,9.3992,9.3521,9.3579,2556400.0
2014-05-02 10:30:00,15.89,15.9,15.8,15.83,2714100.0,9.3638,9.3697,9.3108,9.3285,2714100.0
2014-05-02 11:00:00,15.82,15.87,15.82,15.84,1366000.0,9.3226,9.3521,9.3226,9.3344,1366000.0
2014-05-02 11:30:00,15.84,15.88,15.84,15.87,849100.0,9.3344,9.3579,9.3344,9.3521,849100.0
2014-05-02 12:00:00,15.88,15.89,15.87,15.88,762100.0,9.3579,9.3638,9.3521,9.3579,762100.0
2014-05-02 12:30:00,15.88,15.9,15.87,15.89,479500.0,9.3579,9.3697,9.3521,9.3638,479500.0
2014-05-02 13:00:00,15.89,15.9,15.85,15.86,751400.0,9.3638,9.3697,9.3403,9.3462,751400.0
2014-05-02 13:30:00,15.86,15.87,15.84,15.86,1260500.0,9.3462,9.3521,9.3344,9.3462,1260500.0
2014-05-02 14:00:00,15.86,15.87,15.84,15.86,1217300.0,9.3462,9.3521,9.3344,9.3462,1217300.0
2014-05-02 14:30:00,15.86,15.88,15.85,15.88,943900.0,9.3462,9.3579,9.3403,9.3579,943900.0
2014-05-02 15:00:00,15.88,15.9,15.87,15.89,1357100.0,9.3579,9.3697,9.3521,9.3638,1357100.0
2014-05-02 15:30:00,15.89,15.9,15.87,15.89,3249400.0,9.3638,9.3697,9.3521,9.3638,3249400.0
2014-05-05 09:30:00,15.81,15.81,15.71,15.75,3668200.0,9.3167,9.3167,9.2578,9.2813,3668200.0
2014-05-05 10:00:00,15.75,15.79,15.73,15.76,1519200.0,9.2813,9.3049,9.2696,9.2872,1519200.0
2014-05-05 10:30:00,15.76,15.87,15.76,15.83,1785200.0,9.2872,9.3521,9.2872,9.3285,1785200.0
2014-05-05 11:00:00,15.83,15.84,15.77,15.78,1046000.0,9.3285,9.3344,9.2931,9.299,1046000.0
2014-05-05 11:30:00,15.78,15.81,15.76,15.77,1667400.0,9.299,9.3167,9.2872,9.2931,1667400.0
2014-05-05 12:00:00,15.77,15.78,15.75,15.77,1236300.0,9.2931,9.299,9.2813,9.2931,1236300.0
2014-05-05 12:30:00,15.77,15.78,15.75,15.76,654600.0,9.2931,9.299,9.2813,9.2872,654600.0
2014-05-05 13:00:00,15.75,15.77,15.74,15.75,635600.0,9.2813,9.2931,9.2754,9.2813,635600.0
2014-05-05 13:30:00,15.75,15.77,15.73,15.76,914600.0,9.2813,9.2931,9.2696,9.2872,914600.0
2014-05-05 14:00:00,15.76,15.77,15.73,15.74,1242000.0,9.2872,9.2931,9.2696,9.2754,1242000.0
2014-05-05 14:30:00,15.74,15.77,15.74,15.75,1427200.0,9.2754,9.2931,9.2754,9.2813,1427200.0
2014-05-05 15:00:00,15.74,15.76,15.73,15.75,1155700.0,9.2754,9.2872,9.2696,9.2813,1155700.0
2014-05-05 15:30:00,15.75,15.77,15.72,15.74,6129000.0,9.2813,9.2931,9.2637,9.2754,6129000.0
2014-05-06 09:30:00,15.74,15.76,15.62,15.64,3208400.0,9.2754,9.2872,9.2047,9.2165,3208400.0
2014-05-06 10:00:00,15.65,15.7,15.61,15.65,1901900.0,9.2224,9.2519,9.1988,9.2224,1901900.0
2014-05-06 10:30:00,15.65,15.7,15.63,15.63,836300.0,9.2224,9.2519,9.2106,9.2106,836300.0
2014-05-06 11:00:00,15.63,15.65,15.6,15.62,1084400.0,9.2106,9.2224,9.1929,9.2047,1084400.0
2014-05-06 11:30:00,15.62,15.62,15.58,15.6,1308100.0,9.2047,9.2047,9.1812,9.1929,1308100.0
2014-05-06 12:00:00,15.6,15.62,15.58,15.61,885400.0,9.1929,9.2047,9.1812,9.1988,885400.0
2014-05-06 12:30:00,15.6,15.64,15.6,15.64,900900.0,9.1929,9.2165,9.1929,9.2165,900900.0
2014-05-06 13:00:00,15.64,15.65,15.58,15.6,1024400.0,9.2165,9.2224,9.1812,9.1929,1024400.0
2014-05-06 13:30:00,15.6,15.6,15.55,15.56,1343500.0,9.1929,9.1929,9.1635,9.1694,1343500.0
2014-05-06 14:00:00,15.56,15.59,15.53,15.57,1322900.0,9.1694,9.1871,9.1517,9.1753,1322900.0
2014-05-06 14:30:00,15.57,15.58,15.55,15.57,834400.0,9.1753,9.1812,9.1635,9.1753,834400.0
2014-05-06 15:00:00,15.57,15.59,15.54,15.59,1241700.0,9.1753,9.1871,9.1576,9.1871,1241700.0
2014-05-06 15:30:00,15.59,15.59,15.55,15.56,4041400.0,9.1871,9.1871,9.1635,9.1694,4041400.0
2014-05-07 09:30:00,15.63,15.63,15.48,15.49,2841000.0,9.2106,9.2106,9.1222,9.1281,2841000.0
2014-05-07 10:00:00,15.49,15.55,15.48,15.51,2301600.0,9.1281,9.1635,9.1222,9.1399,2301600.0
2014-05-07 10:30:00,15.51,15.56,15.48,15.49,2702200.0,9.1399,9.1694,9.1222,9.1281,2702200.0
2014-05-07 11:00:00,15.49,15.52,15.46,15.46,2152800.0,9.1281,9.1458,9.1104,9.1104,2152800.0
2014-05-07 11:30:00,15.46,15.54,15.46,15.51,2236700.0,9.1104,9.1576,9.1104,9.1399,2236700.0
2014-05-07 12:00:00,15.5,15.51,15.49,15.5,1089700.0,9.134,9.1399,9.1281,9.134,1089700.0
2014-05-07 12:30:00,15.5,15.51,15.49,15.5,1079500.0,9.134,9.1399,9.1281,9.134,1079500.0
2014-05-07 13:00:00,15.49,15.52,15.48,15.48,812200.0,9.1281,9.1458,9.1222,9.1222,812200.0
2014-05-07 13:30:00,15.49,15.5,15.46,15.47,787700.0,9.1281,9.134,9.1104,9.1163,787700.0
2014-05-07 14:00:00,15.47,15.47,15.45,15.46,2054800.0,9.1163,9.1163,9.1046,9.1104,2054800.0
2014-05-07 14:30:00,15.46,15.48,15.45,15.46,1897300.0,9.1104,9.1222,9.1046,9.1104,1897300.0
2014-05-07 15:00:00,15.46,15.47,15.45,15.46,2493700.0,9.1104,9.1163,9.1046,9.1104,2493700.0
2014-05-07 15:30:00,15.46,15.49,15.43,15.46,7710900.0,9.1104,9.1281,9.0928,9.1104,7710900.0
2014-05-08 09:30:00,15.54,15.85,15.51,15.82,7014300.0,9.1576,9.3403,9.1399,9.3226,7014300.0
2014-05-08 10:00:00,15.83,15.9,15.8,15.85,3924500.0,9.3285,9.3697,9.3108,9.3403,3924500.0
2014-05-08 10:30:00,15.85,15.88,15.78,15.84,2153100.0,9.3403,9.3579,9.299,9.3344,2153100.0
2014-05-08 11:00:00,15.84,15.9,15.83,15.87,1862700.0,9.3344,9.3697,9.3285,9.3521,1862700.0
2014-05-08 11:30:00,15.87,15.93,15.87,15.93,2066500.0,9.3521,9.3874,9.3521,9.3874,2066500.0
2014-05-08 12:00:00,15.93,15.95,15.89,15.91,1400700.0,9.3874,9.3992,9.3638,9.3756,1400700.0
2014-05-08 12:30:00,15.91,15.94,15.88,15.92,2102700.0,9.3756,9.3933,9.3579,9.3815,2102700.0
2014-05-08 13:00:00,15.92,15.95,15.89,15.92,2175900.0,9.3815,9.3992,9.3638,9.3815,2175900.0
2014-05-08 13:30:00,15.93,15.93,15.82,15.82,1463100.0,9.3874,9.3874,9.3226,9.3226,1463100.0
2014-05-08 14:00:00,15.82,15.88,15.75,15.86,2736500.0,9.3226,9.3579,9.2813,9.3462,2736500.0
2014-05-08 14:30:00,15.87,15.88,15.81,15.82,1570800.0,9.3521,9.3579,9.3167,9.3226,1570800.0
2014-05-08 15:00:00,15.83,15.84,15.76,15.83,1714700.0,9.3285,9.3344,9.2872,9.3285,1714700.0
2014-05-08 15:30:00,15.83,15.86,15.79,15.82,3850700.0,9.3285,9.3462,9.3049,9.3226,3850700.0
2014-05-09 09:30:00,15.73,15.82,15.73,15.8,3387800.0,9.2696,9.3226,9.2696,9.3108,3387800.0
2014-05-09 10:00:00,15.79,15.82,15.76,15.8,1983100.0,9.3049,9.3226,9.2872,9.3108,1983100.0
2014-05-09 10:30:00,15.8,15.84,15.78,15.83,1640600.0,9.3108,9.3344,9.299,9.3285,1640600.0
2014-05-09 11:00:00,15.83,15.84,15.81,15.84,1370800.0,9.3285,9.3344,9.3167,9.3344,1370800.0
2014-05-09 11:30:00,15.84,15.9,15.83,15.87,1047200.0,9.3344,9.3697,9.3285,9.3521,1047200.0
2014-05-09 12:00:00,15.88,15.9,15.83,15.87,1460900.0,9.3579,9.3697,9.3285,9.3521,1460900.0
2014-05-09 12:30:00,15.86,15.9,15.85,15.87,1568700.0,9.3462,9.3697,9.3403,9.3521,1568700.0
2014-05-09 13:00:00,15.87,15.89,15.82,15.84,1862000.0,9.3521,9.3638,9.3226,9.3344,1862000.0
2014-05-09 13:30:00,15.84,15.84,15.79,15.79,956800.0,9.3344,9.3344,9.3049,9.3049,956800.0
2014-05-09 14:00:00,15.79,15.81,15.76,15.76,1018800.0,9.3049,9.3167,9.2872,9.2872,1018800.0
2014-05-09 14:30:00,15.76,15.78,15.74,15.76,1344500.0,9.2872,9.299,9.2754,9.2872,1344500.0
2014-05-09 15:00:00,15.76,15.79,15.74,15.75,1972800.0,9.2872,9.3049,9.2754,9.2813,1972800.0
2014-05-09 15:30:00,15.75,15.78,15.74,15.78,2827400.0,9.2813,9.299,9.2754,9.299,2827400.0
2014-05-12 09:30:00,15.81,15.9,15.8,15.89,2732000.0,9.3167,9.3697,9.3108,9.3638,2732000.0
2014-05-12 10:00:00,15.89,15.9,15.86,15.87,1187900.0,9.3638,9.3697,9.3462,9.3521,1187900.0
2014-05-12 10:30:00,15.87,15.87,15.83,15.85,1036500.0,9.3521,9.3521,9.3285,9.3403,1036500.0
2014-05-12 11:00:00,15.84,15.88,15.84,15.88,875100.0,9.3344,9.3579,9.3344,9.3579,875100.0
2014-05-12 11:30:00,15.88,15.88,15.85,15.86,987600.0,9.3579,9.3579,9.3403,9.3462,987600.0
2014-05-12 12:00:00,15.86,15.9,15.85,15.87,1413100.0,9.3462,9.3697,9.3403,9.3521,1413100.0
2014-05-12 12:30:00,15.87,15.87,15.79,15.79,956300.0,9.3521,9.3521,9.3049,9.3049,956300.0
2014-05-12 13:00:00,15.79,15.82,15.78,15.81,974800.0,9.3049,9.3226,9.299,9.3167,974800.0
2014-05-12 13:30:00,15.8,15.82,15.8,15.81,391600.0,9.3108,9.3226,9.3108,9.3167,391600.0
2014-05-12 14:00:00,15.81,15.82,15.8,15.81,605300.0,9.3167,9.3226,9.3108,9.3167,605300.0
2014-05-12 14:30:00,15.81,15.82,15.79,15.82,1027700.0,9.3167,9.3226,9.3049,9.3226,1027700.0
2014-05-12 15:00:00,15.82,15.84,15.81,15.83,1104200.0,9.3226,9.3344,9.3167,9.3285,1104200.0
2014-05-12 15:30:00,15.83,15.85,15.82,15.84,2074300.0,9.3285,9.3403,9.3226,9.3344,2074300.0
2014-05-13 09:30:00,15.85,15.85,15.75,15.8,2060000.0,9.3403,9.3403,9.2813,9.3108,2060000.0
2014-05-13 10:00:00,15.8,15.8,15.76,15.78,1308400.0,9.3108,9.3108,9.2872,9.299,1308400.0
2014-05-13 10:30:00,15.77,15.82,15.77,15.81,1795300.0,9.2931,9.3226,9.2931,9.3167,1795300.0
2014-05-13 11:00:00,15.81,15.83,15.78,15.79,933300.0,9.3167,9.3285,9.299,9.3049,933300.0
2014-05-13 11:30:00,15.79,15.83,15.77,15.81,974300.0,9.3049,9.3285,9.2931,9.3167,974300.0
2014-05-13 12:00:00,15.81,15.83,15.8,15.83,664900.0,9.3167,9.3285,9.3108,9.3285,664900.0
2014-05-13 12:30:00,15.83,15.84,15.81,15.83,722200.0,9.3285,9.3344,9.3167,9.3285,722200.0
2014-05-13 13:00:00,15.83,15.85,15.82,15.84,572000.0,9.3285,9.3403,9.3226,9.3344,572000.0
2014-05-13 13:30:00,15.84,15.86,15.83,15.85,913800.0,9.3344,9.3462,9.3285,9.3403,913800.0
2014-05-13 14:00:00,15.86,15.89,15.85,15.88,957900.0,9.3462,9.3638,9.3403,9.3579,957900.0
2014-05-13 14:30:00,15.88,15.9,15.88,15.89,727000.0,9.3579,9.3697,9.3579,9.3638,727000.0
2014-05-13 15:00:00,15.89,15.89,15.87,15.88,800300.0,9.3638,9.3638,9.3521,9.3579,800300.0
2014-05-13 15:30:00,15.88,15.88,15.85,15.87,2908800.0,9.3579,9.3579,9.3403,9.3521,2908800.0
2014-05-14 09:30:00,15.85,15.89,15.8,15.82,2506100.0,9.3403,9.3638,9.3108,9.3226,2506100.0
2014-05-14 10:00:00,15.82,15.84,15.79,15.8,1022900.0,9.3226,9.3344,9.3049,9.3108,1022900.0
2014-05-14 10:30:00,15.81,15.81,15.78,15.78,949400.0,9.3167,9.3167,9.299,9.299,949400.0
2014-05-14 11:00:00,15.79,15.8,15.77,15.8,782900.0,9.3049,9.3108,9.2931,9.3108,782900.0
2014-05-14 11:30:00,15.8,15.82,15.79,15.81,635700.0,9.3108,9.3226,9.3049,9.3167,635700.0
2014-05-14 12:00:00,15.81,15.82,15.8,15.8,483200.0,9.3167,9.3226,9.3108,9.3108,483200.0
2014-05-14 12:30:00,15.8,15.81,15.8,15.8,240700.0,9.3108,9.3167,9.3108,9.3108,240700.0
2014-05-14 13:00:00,15.81,15.81,15.79,15.79,395400.0,9.3167,9.3167,9.3049,9.3049,395400.0
2014-05-14 13:30:00,15.79,15.81,15.79,15.81,593500.0,9.3049,9.3167,9.3049,9.3167,593500.0
2014-05-14 14:00:00,15.81,15.81,15.78,15.79,554000.0,9.3167,9.3167,9.299,9.3049,554000.0
2014-05-14 14:30:00,15.78,15.79,15.76,15.77,931800.0,9.299,9.3049,9.2872,9.2931,931800.0
2014-05-14 15:00:00,15.77,15.77,15.75,15.75,1266600.0,9.2931,9.2931,9.2813,9.2813,1266600.0
2014-05-14 15:30:00,15.75,15.76,15.75,15.75,2525800.0,9.2813,9.2872,9.2813,9.2813,2525800.0
2014-05-15 09:30:00,15.74,15.75,15.61,15.66,3647700.0,9.2754,9.2813,9.1988,9.2283,3647700.0
2014-05-15 10:00:00,15.66,15.71,15.62,15.68,2463900.0,9.2283,9.2578,9.2047,9.2401,2463900.0
2014-05-15 10:30:00,15.67,15.68,15.63,15.66,1593500.0,9.2342,9.2401,9.2106,9.2283,1593500.0
2014-05-15 11:00:00,15.66,15.67,15.56,15.58,2247700.0,9.2283,9.2342,9.1694,9.1812,2247700.0
2014-05-15 11:30:00,15.58,15.6,15.55,15.57,1366800.0,9.1812,9.1929,9.1635,9.1753,1366800.0
2014-05-15 12:00:00,15.57,15.59,15.56,15.56,926400.0,9.1753,9.1871,9.1694,9.1694,926400.0
2014-05-15 12:30:00,15.57,15.58,15.55,15.58,1690300.0,9.1753,9.1812,9.1635,9.1812,1690300.0
2014-05-15 13:00:00,15.58,15.58,15.56,15.57,951000.0,9.1812,9.1812,9.1694,9.1753,951000.0
2014-05-15 13:30:00,15.56,15.58,15.55,15.57,1095000.0,9.1694,9.1812,9.1635,9.1753,1095000.0
2014-05-15 14:00:00,15.56,15.6,15.55,15.58,1531200.0,9.1694,9.1929,9.1635,9.1812,1531200.0
2014-05-15 14:30:00,15.58,15.63,15.57,15.62,1418300.0,9.1812,9.2106,9.1753,9.2047,1418300.0
2014-05-15 15:00:00,15.62,15.65,15.61,15.64,2154800.0,9.2047,9.2224,9.1988,9.2165,2154800.0
2014-05-15 15:30:00,15.64,15.69,15.63,15.69,4414800.0,9.2165,9.246,9.2106,9.246,4414800.0
2014-05-16 09:30:00,15.7,15.72,15.56,15.72,4517800.0,9.2519,9.2637,9.1694,9.2637,4517800.0
2014-05-16 10:00:00,15.72,15.72,15.64,15.7,1781300.0,9.2637,9.2637,9.2165,9.2519,1781300.0
2014-05-16 10:30:00,15.71,15.86,15.7,15.8,2843300.0,9.2578,9.3462,9.2519,9.3108,2843300.0
2014-05-16 11:00:00,15.81,15.84,15.8,15.83,1529600.0,9.3167,9.3344,9.3108,9.3285,1529600.0
2014-05-16 11:30:00,15.83,15.84,15.82,15.82,943100.0,9.3285,9.3344,9.3226,9.3226,943100.0
2014-05-16 12:00:00,15.83,15.85,15.82,15.85,930200.0,9.3285,9.3403,9.3226,9.3403,930200.0
2014-05-16 12:30:00,15.85,15.86,15.84,15.85,1261600.0,9.3403,9.3462,9.3344,9.3403,1261600.0
2014-05-16 13:00:00,15.85,15.86,15.81,15.81,1416900.0,9.3403,9.3462,9.3167,9.3167,1416900.0
2014-05-16 13:30:00,15.81,15.83,15.77,15.77,997600.0,9.3167,9.3285,9.2931,9.2931,997600.0
2014-05-16 14:00:00,15.77,15.79,15.77,15.79,821900.0,9.2931,9.3049,9.2931,9.3049,821900.0
2014-05-16 14:30:00,15.78,15.81,15.76,15.8,2337100.0,9.299,9.3167,9.2872,9.3108,2337100.0
2014-05-16 15:00:00,15.8,15.82,15.79,15.81,1155000.0,9.3108,9.3226,9.3049,9.3167,1155000.0
2014-05-16 15:30:00,15.8,15.81,15.75,15.77,3315300.0,9.3108,9.3167,9.2813,9.2931,3315300.0
2014-05-19 09:30:00,15.72,15.84,15.72,15.84,1913800.0,9.2637,9.3344,9.2637,9.3344,1913800.0
2014-05-19 10:00:00,15.84,15.85,15.82,15.84,1314700.0,9.3344,9.3403,9.3226,9.3344,1314700.0
2014-05-19 10:30:00,15.84,15.85,15.82,15.84,957800.0,9.3344,9.3403,9.3226,9.3344,957800.0
2014-05-19 11:00:00,15.84,15.86,15.84,15.86,815600.0,9.3344,9.3462,9.3344,9.3462,815600.0
2014-05-19 11:30:00,15.86,15.88,15.83,15.84,881600.0,9.3462,9.3579,9.3285,9.3344,881600.0
2014-05-19 12:00:00,15.84,15.86,15.83,15.86,597300.0,9.3344,9.3462,9.3285,9.3462,597300.0
2014-05-19 12:30:00,15.85,15.89,15.85,15.88,1084700.0,9.3403,9.3638,9.3403,9.3579,1084700.0
2014-05-19 13:00:00,15.89,15.9,15.88,15.89,784200.0,9.3638,9.3697,9.3579,9.3638,784200.0
2014-05-19 13:30:00,15.88,15.92,15.87,15.92,1249600.0,9.3579,9.3815,9.3521,9.3815,1249600.0
2014-05-19 14:00:00,15.92,15.92,15.89,15.92,897300.0,9.3815,9.3815,9.3638,9.3815,897300.0
2014-05-19 14:30:00,15.92,15.92,15.91,15.92,826800.0,9.3815,9.3815,9.3756,9.3815,826800.0
2014-05-19 15:00:00,15.92,15.94,15.91,15.94,1750300.0,9.3815,9.3933,9.3756,9.3933,1750300.0
2014-05-19 15:30:00,15.94,15.94,15.92,15.92,2567600.0,9.3933,9.3933,9.3815,9.3815,2567600.0
2014-05-20 09:30:00,15.9,15.92,15.8,15.8,1619400.0,9.3697,9.3815,9.3108,9.3108,1619400.0
2014-05-20 10:00:00,15.8,15.84,15.78,15.83,1385300.0,9.3108,9.3344,9.299,9.3285,1385300.0
2014-05-20 10:30:00,15.83,15.86,15.83,15.86,1397100.0,9.3285,9.3462,9.3285,9.3462,1397100.0
2014-05-20 11:00:00,15.86,15.9,15.85,15.89,1598300.0,9.3462,9.3697,9.3403,9.3638,1598300.0
2014-05-20 11:30:00,15.89,15.93,15.88,15.92,1224700.0,9.3638,9.3874,9.3579,9.3815,1224700.0
2014-05-20 12:00:00,15.92,15.93,15.84,15.85,1544800.0,9.3815,9.3874,9.3344,9.3403,1544800.0
2014-05-20 12:30:00,15.84,15.86,15.83,15.85,924100.0,9.3344,9.3462,9.3285,9.3403,924100.0
2014-05-20 13:00:00,15.86,15.86,15.8,15.81,1104700.0,9.3462,9.3462,9.3108,9.3167,1104700.0
2014-05-20 13:30:00,15.81,15.81,15.75,15.76,1430700.0,9.3167,9.3167,9.2813,9.2872,1430700.0
2014-05-20 14:00:00,15.75,15.79,15.74,15.78,1159700.0,9.2813,9.3049,9.2754,9.299,1159700.0
2014-05-20 14:30:00,15.77,15.79,15.75,15.79,1188200.0,9.2931,9.3049,9.2813,9.3049,1188200.0
2014-05-20 15:00:00,15.79,15.79,15.76,15.78,896400.0,9.3049,9.3049,9.2872,9.299,896400.0
2014-05-20 15:30:00,15.78,15.81,15.75,15.78,3195600.0,9.299,9.3167,9.2813,9.299,3195600.0
2014-05-21 09:30:00,15.82,15.94,15.8,15.94,2236800.0,9.3226,9.3933,9.3108,9.3933,2236800.0
2014-05-21 10:00:00,15.93,15.94,15.89,15.9,1743100.0,9.3874,9.3933,9.3638,9.3697,1743100.0
2014-05-21 10:30:00,15.9,15.91,15.88,15.89,586900.0,9.3697,9.3756,9.3579,9.3638,586900.0
2014-05-21 11:00:00,15.89,15.9,15.85,15.87,1058300.0,9.3638,9.3697,9.3403,9.3521,1058300.0
2014-05-21 11:30:00,15.87,15.87,15.8,15.84,1587100.0,9.3521,9.3521,9.3108,9.3344,1587100.0
2014-05-21 12:00:00,15.84,15.87,15.83,15.87,519800.0,9.3344,9.3521,9.3285,9.3521,519800.0
2014-05-21 12:30:00,15.86,15.89,15.86,15.89,541000.0,9.3462,9.3638,9.3462,9.3638,541000.0
2014-05-21 13:00:00,15.89,15.89,15.88,15.89,379500.0,9.3638,9.3638,9.3579,9.3638,379500.0
2014-05-21 13:30:00,15.89,15.91,15.87,15.88,1143600.0,9.3638,9.3756,9.3521,9.3579,1143600.0
2014-05-21 14:00:00,15.88,15.91,15.86,15.88,1236700.0,9.3579,9.3756,9.3462,9.3579,1236700.0
2014-05-21 14:30:00,15.89,15.91,15.88,15.9,943200.0,9.3638,9.3756,9.3579,9.3697,943200.0
2014-05-21 15:00:00,15.9,15.94,15.89,15.9,1892700.0,9.3697,9.3933,9.3638,9.3697,1892700.0
2014-05-21 15:30:00,15.9,15.91,15.87,15.91,2348800.0,9.3697,9.3756,9.3521,9.3756,2348800.0
2014-05-22 09:30:00,15.85,16.0,15.85,15.97,2279300.0,9.3403,9.4287,9.3403,9.411,2279300.0
2014-05-22 10:00:00,15.97,15.99,15.94,15.97,1188900.0,9.411,9.4228,9.3933,9.411,1188900.0
2014-05-22 10:30:00,15.97,16.01,15.95,15.96,2325900.0,9.411,9.4346,9.3992,9.4051,2325900.0
2014-05-22 11:00:00,15.97,16.03,15.96,16.03,1914000.0,9.411,9.4463,9.4051,9.4463,1914000.0
2014-05-22 11:30:00,16.03,16.03,15.99,16.01,837700.0,9.4463,9.4463,9.4228,9.4346,837700.0
2014-05-22 12:00:00,16.02,16.03,16.0,16.02,1065000.0,9.4404,9.4463,9.4287,9.4404,1065000.0
2014-05-22 12:30:00,16.02,16.03,15.99,15.99,565800.0,9.4404,9.4463,9.4228,9.4228,565800.0
2014-05-22 13:00:00,15.99,16.0,15.98,16.0,490800.0,9.4228,9.4287,9.4169,9.4287,490800.0
2014-05-22 13:30:00,16.0,16.0,15.96,15.97,987600.0,9.4287,9.4287,9.4051,9.411,987600.0
2014-05-22 14:00:00,15.97,15.98,15.96,15.98,571800.0,9.411,9.4169,9.4051,9.4169,571800.0
2014-05-22 14:30:00,15.98,15.98,15.96,15.98,722300.0,9.4169,9.4169,9.4051,9.4169,722300.0
2014-05-22 15:00:00,15.98,15.98,15.93,15.93,2057800.0,9.4169,9.4169,9.3874,9.3874,2057800.0
2014-05-22 15:30:00,15.93,15.95,15.89,15.9,7848700.0,9.3874,9.3992,9.3638,9.3697,7848700.0
2014-05-23 09:30:00,15.91,16.0,15.9,15.99,1357300.0,9.3756,9.4287,9.3697,9.4228,1357300.0
2014-05-23 10:00:00,15.99,16.02,15.98,16.0,1108800.0,9.4228,9.4404,9.4169,9.4287,1108800.0
2014-05-23 10:30:00,16.0,16.01,15.97,15.99,1194700.0,9.4287,9.4346,9.411,9.4228,1194700.0
2014-05-23 11:00:00,15.99,16.01,15.98,16.0,1649500.0,9.4228,9.4346,9.4169,9.4287,1649500.0
2014-05-23 11:30:00,16.0,16.02,15.99,16.01,758800.0,9.4287,9.4404,9.4228,9.4346,758800.0
2014-05-23 12:00:00,16.01,16.02,15.99,16.0,795600.0,9.4346,9.4404,9.4228,9.4287,795600.0
2014-05-23 12:30:00,16.0,16.01,15.99,16.0,1012200.0,9.4287,9.4346,9.4228,9.4287,1012200.0
2014-05-23 13:00:00,16.0,16.01,15.99,16.0,448300.0,9.4287,9.4346,9.4228,9.4287,448300.0
2014-05-23 13:30:00,15.99,16.0,15.99,16.0,729500.0,9.4228,9.4287,9.4228,9.4287,729500.0
2014-05-23 14:00:00,16.0,16.03,16.0,16.0,1556200.0,9.4287,9.4463,9.4287,9.4287,1556200.0
2014-05-23 14:30:00,16.0,16.01,16.0,16.0,681200.0,9.4287,9.4346,9.4287,9.4287,681200.0
2014-05-23 15:00:00,16.0,16.03,16.0,16.03,1211000.0,9.4287,9.4463,9.4287,9.4463,1211000.0
2014-05-23 15:30:00,16.02,16.03,16.02,16.02,2642600.0,9.4404,9.4463,9.4404,9.4404,2642600.0
2014-05-27 09:30:00,16.09,16.17,16.07,16.15,3236800.0,9.4817,9.5288,9.4699,9.5171,3236800.0
2014-05-27 10:00:00,16.15,16.2,16.15,16.2,1510100.0,9.5171,9.5465,9.5171,9.5465,1510100.0
2014-05-27 10:30:00,16.2,16.2,16.16,16.16,943100.0,9.5465,9.5465,9.5229,9.5229,943100.0
2014-05-27 11:00:00,16.16,16.17,16.14,16.14,778100.0,9.5229,9.5288,9.5112,9.5112,778100.0
2014-05-27 11:30:00,16.14,16.15,16.13,16.14,729300.0,9.5112,9.5171,9.5053,9.5112,729300.0
2014-05-27 12:00:00,16.14,16.15,16.13,16.13,605700.0,9.5112,9.5171,9.5053,9.5053,605700.0
2014-05-27 12:30:00,16.13,16.14,16.12,16.12,846900.0,9.5053,9.5112,9.4994,9.4994,846900.0
2014-05-27 13:00:00,16.11,16.13,16.11,16.13,798700.0,9.4935,9.5053,9.4935,9.5053,798700.0
2014-05-27 13:30:00,16.12,16.15,16.11,16.15,1408700.0,9.4994,9.5171,9.4935,9.5171,1408700.0
2014-05-27 14:00:00,16.15,16.15,16.13,16.14,859400.0,9.5171,9.5171,9.5053,9.5112,859400.0
2014-05-27 14:30:00,16.14,16.18,16.14,16.18,1190000.0,9.5112,9.5347,9.5112,9.5347,1190000.0
2014-05-27 15:00:00,16.18,16.18,16.16,16.17,1129200.0,9.5347,9.5347,9.5229,9.5288,1129200.0
2014-05-27 15:30:00,16.17,16.18,16.14,16.15,3396000.0,9.5288,9.5347,9.5112,9.5171,3396000.0
2014-05-28 09:30:00,16.17,16.25,16.15,16.24,3281300.0,9.5288,9.576,9.5171,9.5701,3281300.0
2014-05-28 10:00:00,16.25,16.28,16.24,16.28,2537400.0,9.576,9.5937,9.5701,9.5937,2537400.0
2014-05-28 10:30:00,16.28,16.3,16.24,16.26,1647000.0,9.5937,9.6054,9.5701,9.5819,1647000.0
2014-05-28 11:00:00,16.26,16.3,16.26,16.28,1055500.0,9.5819,9.6054,9.5819,9.5937,1055500.0
2014-05-28 11:30:00,16.29,16.3,16.28,16.3,807400.0,9.5996,9.6054,9.5937,9.6054,807400.0
2014-05-28 12:00:00,16.3,16.3,16.28,16.3,1016000.0,9.6054,9.6054,9.5937,9.6054,1016000.0
2014-05-28 12:30:00,16.29,16.32,16.29,16.32,1496700.0,9.5996,9.6172,9.5996,9.6172,1496700.0
2014-05-28 13:00:00,16.31,16.32,16.28,16.32,1379800.0,9.6113,9.6172,9.5937,9.6172,1379800.0
2014-05-28 13:30:00,16.32,16.35,16.31,16.34,1023500.0,9.6172,9.6349,9.6113,9.629,1023500.0
2014-05-28 14:00:00,16.34,16.35,16.33,16.35,1111400.0,9.629,9.6349,9.6231,9.6349,1111400.0
2014-05-28 14:30:00,16.35,16.35,16.34,16.34,949600.0,9.6349,9.6349,9.629,9.629,949600.0
2014-05-28 15:00:00,16.35,16.36,16.33,16.34,1713900.0,9.6349,9.6408,9.6231,9.629,1713900.0
2014-05-28 15:30:00,16.34,16.35,16.31,16.32,3380000.0,9.629,9.6349,9.6113,9.6172,3380000.0
2014-05-29 09:30:00,16.4,16.55,16.37,16.51,6459400.0,9.6644,9.7528,9.6467,9.7292,6459400.0
2014-05-29 10:00:00,16.51,16.55,16.47,16.47,3554600.0,9.7292,9.7528,9.7056,9.7056,3554600.0
2014-05-29 10:30:00,16.48,16.49,16.46,16.48,1580100.0,9.7115,9.7174,9.6997,9.7115,1580100.0
2014-05-29 11:00:00,16.47,16.53,16.47,16.49,2340400.0,9.7056,9.741,9.7056,9.7174,2340400.0
2014-05-29 11:30:00,16.49,16.53,16.48,16.52,1415700.0,9.7174,9.741,9.7115,9.7351,1415700.0
2014-05-29 12:00:00,16.52,16.55,16.51,16.52,1643100.0,9.7351,9.7528,9.7292,9.7351,1643100.0
2014-05-29 12:30:00,16.51,16.52,16.48,16.5,1673300.0,9.7292,9.7351,9.7115,9.7233,1673300.0
2014-05-29 13:00:00,16.5,16.53,16.49,16.49,1611200.0,9.7233,9.741,9.7174,9.7174,1611200.0
2014-05-29 13:30:00,16.49,16.53,16.49,16.5,1671600.0,9.7174,9.741,9.7174,9.7233,1671600.0
2014-05-29 14:00:00,16.5,16.52,16.49,16.51,1415500.0,9.7233,9.7351,9.7174,9.7292,1415500.0
2014-05-29 14:30:00,16.52,16.55,16.51,16.54,2075500.0,9.7351,9.7528,9.7292,9.7469,2075500.0
2014-05-29 15:00:00,16.54,16.56,16.51,16.53,9941000.0,9.7469,9.7587,9.7292,9.741,9941000.0
2014-05-29 15:30:00,16.53,16.54,16.52,16.54,3893600.0,9.741,9.7469,9.7351,9.7469,3893600.0
2014-05-30 09:30:00,16.4,16.49,16.37,16.48,3397100.0,9.6644,9.7174,9.6467,9.7115,3397100.0
2014-05-30 10:00:00,16.48,16.51,16.46,16.48,2319200.0,9.7115,9.7292,9.6997,9.7115,2319200.0
2014-05-30 10:30:00,16.48,16.54,16.47,16.47,2007100.0,9.7115,9.7469,9.7056,9.7056,2007100.0
2014-05-30 11:00:00,16.47,16.51,16.47,16.48,1344200.0,9.7056,9.7292,9.7056,9.7115,1344200.0
2014-05-30 11:30:00,16.47,16.49,16.45,16.46,1253300.0,9.7056,9.7174,9.6938,9.6997,1253300.0
2014-05-30 12:00:00,16.45,16.46,16.42,16.44,1032500.0,9.6938,9.6997,9.6762,9.688,1032500.0
2014-05-30 12:30:00,16.43,16.45,16.41,16.45,817400.0,9.6821,9.6938,9.6703,9.6938,817400.0
2014-05-30 13:00:00,16.44,16.45,16.44,16.45,1087100.0,9.688,9.6938,9.688,9.6938,1087100.0
2014-05-30 13:30:00,16.44,16.45,16.43,16.45,693800.0,9.688,9.6938,9.6821,9.6938,693800.0
2014-05-30 14:00:00,16.44,16.45,16.42,16.43,1032100.0,9.688,9.6938,9.6762,9.6821,1032100.0
2014-05-30 14:30:00,16.43,16.46,16.42,16.43,1524000.0,9.6821,9.6997,9.6762,9.6821,1524000.0
2014-05-30 15:00:00,16.43,16.43,16.42,16.43,639500.0,9.6821,9.6821,9.6762,9.6821,639500.0
2014-05-30 15:30:00,16.42,16.44,16.42,16.43,2832200.0,9.6762,9.688,9.6762,9.6821,2832200.0
2014-06-02 09:30:00,16.51,16.51,16.43,16.47,1911000.0,9.7292,9.7292,9.6821,9.7056,1911000.0
2014-06-02 10:00:00,16.46,16.48,16.38,16.4,1987900.0,9.6997,9.7115,9.6526,9.6644,1987900.0
2014-06-02 10:30:00,16.41,16.42,16.39,16.41,1869000.0,9.6703,9.6762,9.6585,9.6703,1869000.0
2014-06-02 11:00:00,16.41,16.42,16.4,16.41,705100.0,9.6703,9.6762,9.6644,9.6703,705100.0
2014-06-02 11:30:00,16.41,16.43,16.4,16.42,620600.0,9.6703,9.6821,9.6644,9.6762,620600.0
2014-06-02 12:00:00,16.42,16.44,16.41,16.41,560600.0,9.6762,9.688,9.6703,9.6703,560600.0
2014-06-02 12:30:00,16.41,16.44,16.41,16.44,704200.0,9.6703,9.688,9.6703,9.688,704200.0
2014-06-02 13:00:00,16.44,16.44,16.41,16.41,624900.0,9.688,9.688,9.6703,9.6703,624900.0
2014-06-02 13:30:00,16.41,16.42,16.4,16.4,437300.0,9.6703,9.6762,9.6644,9.6644,437300.0
2014-06-02 14:00:00,16.4,16.41,16.4,16.4,548400.0,9.6644,9.6703,9.6644,9.6644,548400.0
2014-06-02 14:30:00,16.4,16.43,16.4,16.42,965400.0,9.6644,9.6821,9.6644,9.6762,965400.0
2014-06-02 15:00:00,16.43,16.44,16.39,16.43,2408300.0,9.6821,9.688,9.6585,9.6821,2408300.0
2014-06-02 15:30:00,16.42,16.45,16.42,16.43,3173300.0,9.6762,9.6938,9.6762,9.6821,3173300.0
2014-06-03 09:30:00,16.46,16.72,16.46,16.65,8293100.0,9.6997,9.853,9.6997,9.8117,8293100.0
2014-06-03 10:00:00,16.66,16.7,16.59,16.62,4178800.0,9.8176,9.8412,9.7763,9.794,4178800.0
2014-06-03 10:30:00,16.62,16.65,16.5,16.53,2906500.0,9.794,9.8117,9.7233,9.741,2906500.0
2014-06-03 11:00:00,16.52,16.56,16.51,16.54,1194100.0,9.7351,9.7587,9.7292,9.7469,1194100.0
2014-06-03 11:30:00,16.54,16.55,16.45,16.47,1593000.0,9.7469,9.7528,9.6938,9.7056,1593000.0
2014-06-03 12:00:00,16.46,16.56,16.46,16.55,1587200.0,9.6997,9.7587,9.6997,9.7528,1587200.0
2014-06-03 12:30:00,16.55,16.56,16.54,16.54,1020200.0,9.7528,9.7587,9.7469,9.7469,1020200.0
2014-06-03 13:00:00,16.54,16.55,16.52,16.53,833400.0,9.7469,9.7528,9.7351,9.741,833400.0
2014-06-03 13:30:00,16.53,16.54,16.51,16.52,1086900.0,9.741,9.7469,9.7292,9.7351,1086900.0
2014-06-03 14:00:00,16.52,16.54,16.51,16.53,710200.0,9.7351,9.7469,9.7292,9.741,710200.0
2014-06-03 14:30:00,16.54,16.6,16.53,16.54,1568100.0,9.7469,9.7822,9.741,9.7469,1568100.0
2014-06-03 15:00:00,16.53,16.55,16.52,16.55,1473400.0,9.741,9.7528,9.7351,9.7528,1473400.0
2014-06-03 15:30:00,16.55,16.56,16.53,16.54,3287600.0,9.7528,9.7587,9.741,9.7469,3287600.0
2014-06-04 09:30:00,16.55,16.64,16.46,16.6,3603900.0,9.7528,9.8058,9.6997,9.7822,3603900.0
2014-06-04 10:00:00,16.6,16.65,16.58,16.65,1994800.0,9.7822,9.8117,9.7705,9.8117,1994800.0
2014-06-04 10:30:00,16.64,16.69,16.63,16.68,1603900.0,9.8058,9.8353,9.7999,9.8294,1603900.0
2014-06-04 11:00:00,16.68,16.72,16.66,16.72,2423900.0,9.8294,9.853,9.8176,9.853,2423900.0
2014-06-04 11:30:00,16.71,16.72,16.7,16.72,977100.0,9.8471,9.853,9.8412,9.853,977100.0
2014-06-04 12:00:00,16.72,16.74,16.71,16.73,1974100.0,9.853,9.8647,9.8471,9.8588,1974100.0
2014-06-04 12:30:00,16.73,16.75,16.7,16.75,2273600.0,9.8588,9.8706,9.8412,9.8706,2273600.0
2014-06-04 13:00:00,16.75,16.75,16.74,16.75,903200.0,9.8706,9.8706,9.8647,9.8706,903200.0
2014-06-04 13:30:00,16.75,16.75,16.73,16.74,1129200.0,9.8706,9.8706,9.8588,9.8647,1129200.0
2014-06-04 14:00:00,16.74,16.77,16.74,16.77,1914000.0,9.8647,9.8824,9.8647,9.8824,1914000.0
2014-06-04 14:30:00,16.77,16.79,16.75,16.78,1979800.0,9.8824,9.8942,9.8706,9.8883,1979800.0
2014-06-04 15:00:00,16.78,16.83,16.77,16.82,2845500.0,9.8883,9.9178,9.8824,9.9119,2845500.0
2014-06-04 15:30:00,16.83,16.85,16.75,16.8,7354100.0,9.9178,9.9296,9.8706,9.9001,7354100.0
2014-06-05 09:30:00,16.82,16.89,16.8,16.86,3214900.0,9.9119,9.9531,9.9001,9.9355,3214900.0
2014-06-05 10:00:00,16.86,16.88,16.78,16.82,2432400.0,9.9355,9.9472,9.8883,9.9119,2432400.0
2014-06-05 10:30:00,16.82,16.82,16.7,16.73,3422700.0,9.9119,9.9119,9.8412,9.8588,3422700.0
2014-06-05 11:00:00,16.72,16.77,16.68,16.72,3713200.0,9.853,9.8824,9.8294,9.853,3713200.0
2014-06-05 11:30:00,16.72,16.75,16.6,16.68,3837900.0,9.853,9.8706,9.7822,9.8294,3837900.0
2014-06-05 12:00:00,16.68,16.72,16.67,16.69,1511600.0,9.8294,9.853,9.8235,9.8353,1511600.0
2014-06-05 12:30:00,16.69,16.7,16.65,16.67,1370500.0,9.8353,9.8412,9.8117,9.8235,1370500.0
2014-06-05 13:00:00,16.66,16.67,16.62,16.64,1277800.0,9.8176,9.8235,9.794,9.8058,1277800.0
2014-06-05 13:30:00,16.64,16.65,16.62,16.62,902200.0,9.8058,9.8117,9.794,9.794,902200.0
2014-06-05 14:00:00,16.63,16.65,16.62,16.63,1404200.0,9.7999,9.8117,9.794,9.7999,1404200.0
2014-06-05 14:30:00,16.63,16.67,16.62,16.65,1384100.0,9.7999,9.8235,9.794,9.8117,1384100.0
2014-06-05 15:00:00,16.65,16.67,16.64,16.66,1627000.0,9.8117,9.8235,9.8058,9.8176,1627000.0
2014-06-05 15:30:00,16.66,16.68,16.65,16.67,3795800.0,9.8176,9.8294,9.8117,9.8235,3795800.0
2014-06-06 09:30:00,16.67,16.84,16.67,16.84,2571400.0,9.8235,9.9237,9.8235,9.9237,2571400.0
2014-06-06 10:00:00,16.84,16.9,16.83,16.86,2811400.0,9.9237,9.959,9.9178,9.9355,2811400.0
2014-06-06 10:30:00,16.86,16.9,16.85,16.89,2735600.0,9.9355,9.959,9.9296,9.9531,2735600.0
2014-06-06 11:00:00,16.9,16.99,16.88,16.99,3506000.0,9.959,10.0121,9.9472,10.0121,3506000.0
2014-06-06 11:30:00,16.99,17.0,16.98,16.98,1582900.0,10.0121,10.018,10.0062,10.0062,1582900.0
2014-06-06 12:00:00,16.99,17.0,16.96,16.98,1971100.0,10.0121,10.018,9.9944,10.0062,1971100.0
2014-06-06 12:30:00,16.99,17.0,16.97,17.0,1723000.0,10.0121,10.018,10.0003,10.018,1723000.0
2014-06-06 13:00:00,16.99,17.03,16.98,17.0,4412200.0,10.0121,10.0356,10.0062,10.018,4412200.0
2014-06-06 13:30:00,17.01,17.04,16.99,17.03,2056400.0,10.0238,10.0415,10.0121,10.0356,2056400.0
2014-06-06 14:00:00,17.02,17.05,17.01,17.02,1823900.0,10.0297,10.0474,10.0238,10.0297,1823900.0
2014-06-06 14:30:00,17.03,17.04,17.02,17.03,1303700.0,10.0356,10.0415,10.0297,10.0356,1303700.0
2014-06-06 15:00:00,17.02,17.07,17.0,17.07,2982000.0,10.0297,10.0592,10.018,10.0592,2982000.0
2014-06-06 15:30:00,17.06,17.08,17.04,17.08,5819800.0,10.0533,10.0651,10.0415,10.0651,5819800.0
2014-06-09 09:30:00,17.01,17.12,17.01,17.05,2904300.0,10.0238,10.0887,10.0238,10.0474,2904300.0
2014-06-09 10:00:00,17.06,17.1,17.0,17.1,2425200.0,10.0533,10.0769,10.018,10.0769,2425200.0
2014-06-09 10:30:00,17.09,17.1,17.05,17.05,1348100.0,10.071,10.0769,10.0474,10.0474,1348100.0
2014-06-09 11:00:00,17.05,17.08,17.05,17.05,1169900.0,10.0474,10.0651,10.0474,10.0474,1169900.0
2014-06-09 11:30:00,17.05,17.12,17.05,17.1,1337500.0,10.0474,10.0887,10.0474,10.0769,1337500.0
2014-06-09 12:00:00,17.11,17.11,17.06,17.07,1122000.0,10.0828,10.0828,10.0533,10.0592,1122000.0
2014-06-09 12:30:00,17.07,17.08,17.06,17.06,709900.0,10.0592,10.0651,10.0533,10.0533,709900.0
2014-06-09 13:00:00,17.06,17.08,17.05,17.05,742000.0,10.0533,10.0651,10.0474,10.0474,742000.0
2014-06-09 13:30:00,17.06,17.07,17.05,17.06,828500.0,10.0533,10.0592,10.0474,10.0533,828500.0
2014-06-09 14:00:00,17.06,17.08,17.05,17.05,1620800.0,10.0533,10.0651,10.0474,10.0474,1620800.0
2014-06-09 14:30:00,17.05,17.07,17.03,17.05,1242500.0,10.0474,10.0592,10.0356,10.0474,1242500.0
2014-06-09 15:00:00,17.04,17.07,17.04,17.05,1254000.0,10.0415,10.0592,10.0415,10.0474,1254000.0
2014-06-09 15:30:00,17.05,17.06,17.0,17.01,3931700.0,10.0474,10.0533,10.018,10.0238,3931700.0
2014-06-10 09:30:00,17.01,17.06,16.99,17.05,2301900.0,10.0238,10.0533,10.0121,10.0474,2301900.0
2014-06-10 10:00:00,17.05,17.06,17.02,17.05,1800100.0,10.0474,10.0533,10.0297,10.0474,1800100.0
2014-06-10 10:30:00,17.05,17.07,17.04,17.05,987400.0,10.0474,10.0592,10.0415,10.0474,987400.0
2014-06-10 11:00:00,17.05,17.06,17.04,17.05,568400.0,10.0474,10.0533,10.0415,10.0474,568400.0
2014-06-10 11:30:00,17.05,17.08,17.05,17.07,1188000.0,10.0474,10.0651,10.0474,10.0592,1188000.0
2014-06-10 12:00:00,17.07,17.08,17.06,17.08,733100.0,10.0592,10.0651,10.0533,10.0651,733100.0
2014-06-10 12:30:00,17.08,17.08,17.06,17.07,634300.0,10.0651,10.0651,10.0533,10.0592,634300.0
2014-06-10 13:00:00,17.07,17.08,17.05,17.05,635900.0,10.0592,10.0651,10.0474,10.0474,635900.0
2014-06-10 13:30:00,17.05,17.06,17.0,17.03,3557700.0,10.0474,10.0533,10.018,10.0356,3557700.0
2014-06-10 14:00:00,17.04,17.06,17.02,17.04,2239600.0,10.0415,10.0533,10.0297,10.0415,2239600.0
2014-06-10 14:30:00,17.04,17.05,17.03,17.04,1031200.0,10.0415,10.0474,10.0356,10.0415,1031200.0
2014-06-10 15:00:00,17.05,17.05,17.01,17.03,1189300.0,10.0474,10.0474,10.0238,10.0356,1189300.0
2014-06-10 15:30:00,17.03,17.03,17.0,17.0,3457100.0,10.0356,10.0356,10.018,10.018,3457100.0
2014-06-11 09:30:00,16.97,17.0,16.9,16.91,2650100.0,10.0003,10.018,9.959,9.9649,2650100.0
2014-06-11 10:00:00,16.91,17.01,16.9,16.97,1984100.0,9.9649,10.0238,9.959,10.0003,1984100.0
2014-06-11 10:30:00,16.98,16.98,16.91,16.93,1659900.0,10.0062,10.0062,9.9649,9.9767,1659900.0
2014-06-11 11:00:00,16.92,16.97,16.92,16.95,887800.0,9.9708,10.0003,9.9708,9.9885,887800.0
2014-06-11 11:30:00,16.95,16.99,16.95,16.97,1649600.0,9.9885,10.0121,9.9885,10.0003,1649600.0
2014-06-11 12:00:00,16.97,16.98,16.96,16.98,568800.0,10.0003,10.0062,9.9944,10.0062,568800.0
2014-06-11 12:30:00,16.97,16.98,16.95,16.97,502200.0,10.0003,10.0062,9.9885,10.0003,502200.0
2014-06-11 13:00:00,16.97,16.97,16.93,16.94,748300.0,10.0003,10.0003,9.9767,9.9826,748300.0
2014-06-11 13:30:00,16.95,16.96,16.94,16.95,1265300.0,9.9885,9.9944,9.9826,9.9885,1265300.0
2014-06-11 14:00:00,16.94,16.95,16.9,16.92,2518400.0,9.9826,9.9885,9.959,9.9708,2518400.0
2014-06-11 14:30:00,16.93,16.94,16.9,16.93,1315400.0,9.9767,9.9826,9.959,9.9767,1315400.0
2014-06-11 15:00:00,16.93,16.95,16.92,16.95,912100.0,9.9767,9.9885,9.9708,9.9885,912100.0
2014-06-11 15:30:00,16.95,16.95,16.88,16.91,3007800.0,9.9885,9.9885,9.9472,9.9649,3007800.0
2014-06-12 09:30:00,16.89,16.93,16.75,16.78,2968100.0,9.9531,9.9767,9.8706,9.8883,2968100.0
2014-06-12 10:00:00,16.78,16.79,16.71,16.72,2055000.0,9.8883,9.8942,9.8471,9.853,2055000.0
2014-06-12 10:30:00,16.71,16.75,16.7,16.75,1447700.0,9.8471,9.8706,9.8412,9.8706,1447700.0
2014-06-12 11:00:00,16.74,16.76,16.73,16.75,1313100.0,9.8647,9.8765,9.8588,9.8706,1313100.0
2014-06-12 11:30:00,16.75,16.76,16.68,16.72,2019900.0,9.8706,9.8765,9.8294,9.853,2019900.0
2014-06-12 12:00:00,16.72,16.73,16.68,16.69,909600.0,9.853,9.8588,9.8294,9.8353,909600.0
2014-06-12 12:30:00,16.7,16.71,16.66,16.69,1170500.0,9.8412,9.8471,9.8176,9.8353,1170500.0
2014-06-12 13:00:00,16.69,16.7,16.66,16.67,808800.0,9.8353,9.8412,9.8176,9.8235,808800.0
2014-06-12 13:30:00,16.66,16.68,16.59,16.59,1610200.0,9.8176,9.8294,9.7763,9.7763,1610200.0
2014-06-12 14:00:00,16.6,16.61,16.57,16.58,1438200.0,9.7822,9.7881,9.7646,9.7705,1438200.0
2014-06-12 14:30:00,16.59,16.6,16.56,16.58,1596700.0,9.7763,9.7822,9.7587,9.7705,1596700.0
2014-06-12 15:00:00,16.57,16.58,16.53,16.54,2915900.0,9.7646,9.7705,9.741,9.7469,2915900.0
2014-06-12 15:30:00,16.54,16.55,16.5,16.52,5994800.0,9.7469,9.7528,9.7233,9.7351,5994800.0
2014-06-13 09:30:00,16.53,16.65,16.5,16.61,2839400.0,9.741,9.8117,9.7233,9.7881,2839400.0
2014-06-13 10:00:00,16.61,16.62,16.57,16.59,1884600.0,9.7881,9.794,9.7646,9.7763,1884600.0
2014-06-13 10:30:00,16.59,16.61,16.57,16.59,1691600.0,9.7763,9.7881,9.7646,9.7763,1691600.0
2014-06-13 11:00:00,16.59,16.62,16.58,16.61,1298100.0,9.7763,9.794,9.7705,9.7881,1298100.0
2014-06-13 11:30:00,16.61,16.62,16.61,16.61,666600.0,9.7881,9.794,9.7881,9.7881,666600.0
2014-06-13 12:00:00,16.62,16.62,16.58,16.59,888600.0,9.794,9.794,9.7705,9.7763,888600.0
2014-06-13 12:30:00,16.59,16.59,16.54,16.55,770400.0,9.7763,9.7763,9.7469,9.7528,770400.0
2014-06-13 13:00:00,16.56,16.58,16.54,16.58,951100.0,9.7587,9.7705,9.7469,9.7705,951100.0
2014-06-13 13:30:00,16.58,16.6,16.55,16.56,1439500.0,9.7705,9.7822,9.7528,9.7587,1439500.0
2014-06-13 14:00:00,16.56,16.59,16.55,16.57,836100.0,9.7587,9.7763,9.7528,9.7646,836100.0
2014-06-13 14:30:00,16.58,16.58,16.54,16.55,1131400.0,9.7705,9.7705,9.7469,9.7528,1131400.0
2014-06-13 15:00:00,16.55,16.58,16.54,16.55,1172400.0,9.7528,9.7705,9.7469,9.7528,1172400.0
2014-06-13 15:30:00,16.55,16.56,16.53,16.55,2793000.0,9.7528,9.7587,9.741,9.7528,2793000.0
2014-06-16 09:30:00,16.47,16.57,16.38,16.57,3156800.0,9.7056,9.7646,9.6526,9.7646,3156800.0
2014-06-16 10:00:00,16.57,16.66,16.56,16.61,1393700.0,9.7646,9.8176,9.7587,9.7881,1393700.0
2014-06-16 10:30:00,16.61,16.64,16.58,16.59,1204100.0,9.7881,9.8058,9.7705,9.7763,1204100.0
2014-06-16 11:00:00,16.59,16.59,16.51,16.51,731800.0,9.7763,9.7763,9.7292,9.7292,731800.0
2014-06-16 11:30:00,16.51,16.53,16.49,16.53,900200.0,9.7292,9.741,9.7174,9.741,900200.0
2014-06-16 12:00:00,16.53,16.6,16.52,16.6,717600.0,9.741,9.7822,9.7351,9.7822,717600.0
2014-06-16 12:30:00,16.6,16.63,16.59,16.63,729600.0,9.7822,9.7999,9.7763,9.7999,729600.0
2014-06-16 13:00:00,16.63,16.64,16.62,16.64,493000.0,9.7999,9.8058,9.794,9.8058,493000.0
2014-06-16 13:30:00,16.64,16.66,16.63,16.64,1123400.0,9.8058,9.8176,9.7999,9.8058,1123400.0
2014-06-16 14:00:00,16.64,16.66,16.64,16.66,547900.0,9.8058,9.8176,9.8058,9.8176,547900.0
2014-06-16 14:30:00,16.66,16.68,16.64,16.64,772400.0,9.8176,9.8294,9.8058,9.8058,772400.0
2014-06-16 15:00:00,16.64,16.65,16.61,16.63,959700.0,9.8058,9.8117,9.7881,9.7999,959700.0
2014-06-16 15:30:00,16.64,16.65,16.61,16.64,1946500.0,9.8058,9.8117,9.7881,9.8058,1946500.0
2014-06-17 09:30:00,16.58,16.66,16.53,16.62,2321400.0,9.7705,9.8176,9.741,9.794,2321400.0
2014-06-17 10:00:00,16.62,16.67,16.61,16.64,722400.0,9.794,9.8235,9.7881,9.8058,722400.0
2014-06-17 10:30:00,16.65,16.69,16.61,16.69,1402500.0,9.8117,9.8353,9.7881,9.8353,1402500.0
2014-06-17 11:00:00,16.68,16.72,16.68,16.71,1156300.0,9.8294,9.853,9.8294,9.8471,1156300.0
2014-06-17 11:30:00,16.71,16.71,16.69,16.71,481600.0,9.8471,9.8471,9.8353,9.8471,481600.0
2014-06-17 12:00:00,16.7,16.74,16.7,16.72,707500.0,9.8412,9.8647,9.8412,9.853,707500.0
2014-06-17 12:30:00,16.73,16.73,16.72,16.73,492400.0,9.8588,9.8588,9.853,9.8588,492400.0
2014-06-17 13:00:00,16.73,16.74,16.71,16.72,627500.0,9.8588,9.8647,9.8471,9.853,627500.0
2014-06-17 13:30:00,16.71,16.74,16.7,16.72,813300.0,9.8471,9.8647,9.8412,9.853,813300.0
2014-06-17 14:00:00,16.72,16.74,16.69,16.73,738500.0,9.853,9.8647,9.8353,9.8588,738500.0
2014-06-17 14:30:00,16.74,16.74,16.71,16.73,1074500.0,9.8647,9.8647,9.8471,9.8588,1074500.0
2014-06-17 15:00:00,16.73,16.78,16.72,16.77,2077300.0,9.8588,9.8883,9.853,9.8824,2077300.0
2014-06-17 15:30:00,16.78,16.8,16.76,16.8,3911800.0,9.8883,9.9001,9.8765,9.9001,3911800.0
2014-06-18 09:30:00,16.79,16.79,16.66,16.69,1614400.0,9.8942,9.8942,9.8176,9.8353,1614400.0
2014-06-18 10:00:00,16.7,16.7,16.68,16.7,1119200.0,9.8412,9.8412,9.8294,9.8412,1119200.0
2014-06-18 10:30:00,16.7,16.7,16.66,16.66,1504100.0,9.8412,9.8412,9.8176,9.8176,1504100.0
2014-06-18 11:00:00,16.66,16.71,16.63,16.66,1694700.0,9.8176,9.8471,9.7999,9.8176,1694700.0
2014-06-18 11:30:00,16.66,16.69,16.66,16.68,992300.0,9.8176,9.8353,9.8176,9.8294,992300.0
2014-06-18 12:00:00,16.68,16.69,16.67,16.67,726300.0,9.8294,9.8353,9.8235,9.8235,726300.0
2014-06-18 12:30:00,16.67,16.68,16.67,16.68,655400.0,9.8235,9.8294,9.8235,9.8294,655400.0
2014-06-18 13:00:00,16.68,16.69,16.67,16.68,758600.0,9.8294,9.8353,9.8235,9.8294,758600.0
2014-06-18 13:30:00,16.69,16.69,16.66,16.69,1119700.0,9.8353,9.8353,9.8176,9.8353,1119700.0
2014-06-18 14:00:00,16.68,16.75,16.65,16.75,2291600.0,9.8294,9.8706,9.8117,9.8706,2291600.0
2014-06-18 14:30:00,16.75,16.78,16.73,16.77,1798300.0,9.8706,9.8883,9.8588,9.8824,1798300.0
2014-06-18 15:00:00,16.78,16.82,16.77,16.82,2348800.0,9.8883,9.9119,9.8824,9.9119,2348800.0
2014-06-18 15:30:00,16.82,16.85,16.81,16.84,3255400.0,9.9119,9.9296,9.906,9.9237,3255400.0
2014-06-19 09:30:00,16.87,16.87,16.82,16.85,1743700.0,9.9413,9.9413,9.9119,9.9296,1743700.0
2014-06-19 10:00:00,16.85,16.85,16.8,16.82,1528400.0,9.9296,9.9296,9.9001,9.9119,1528400.0
2014-06-19 10:30:00,16.82,16.83,16.79,16.8,1266900.0,9.9119,9.9178,9.8942,9.9001,1266900.0
2014-06-19 11:00:00,16.8,16.81,16.77,16.77,997100.0,9.9001,9.906,9.8824,9.8824,997100.0
2014-06-19 11:30:00,16.77,16.79,16.77,16.79,497300.0,9.8824,9.8942,9.8824,9.8942,497300.0
2014-06-19 12:00:00,16.78,16.8,16.78,16.8,538300.0,9.8883,9.9001,9.8883,9.9001,538300.0
2014-06-19 12:30:00,16.8,16.8,16.77,16.78,696800.0,9.9001,9.9001,9.8824,9.8883,696800.0
2014-06-19 13:00:00,16.78,16.79,16.76,16.78,596300.0,9.8883,9.8942,9.8765,9.8883,596300.0
2014-06-19 13:30:00,16.78,16.79,16.76,16.78,958400.0,9.8883,9.8942,9.8765,9.8883,958400.0
2014-06-19 14:00:00,16.78,16.8,16.77,16.79,551800.0,9.8883,9.9001,9.8824,9.8942,551800.0
2014-06-19 14:30:00,16.8,16.8,16.78,16.8,742300.0,9.9001,9.9001,9.8883,9.9001,742300.0
2014-06-19 15:00:00,16.79,16.8,16.79,16.8,901000.0,9.8942,9.9001,9.8942,9.9001,901000.0
2014-06-19 15:30:00,16.8,16.8,16.76,16.76,3252300.0,9.9001,9.9001,9.8765,9.8765,3252300.0
2014-06-20 09:30:00,16.88,16.88,16.76,16.77,5428500.0,9.9472,9.9472,9.8765,9.8824,5428500.0
2014-06-20 10:00:00,16.77,16.77,16.71,16.73,1820800.0,9.8824,9.8824,9.8471,9.8588,1820800.0
2014-06-20 10:30:00,16.73,16.75,16.67,16.73,1430000.0,9.8588,9.8706,9.8235,9.8588,1430000.0
2014-06-20 11:00:00,16.73,16.76,16.66,16.69,2136000.0,9.8588,9.8765,9.8176,9.8353,2136000.0
2014-06-20 11:30:00,16.68,16.72,16.68,16.69,1108900.0,9.8294,9.853,9.8294,9.8353,1108900.0
2014-06-20 12:00:00,16.69,16.69,16.67,16.68,811700.0,9.8353,9.8353,9.8235,9.8294,811700.0
2014-06-20 12:30:00,16.68,16.69,16.67,16.69,415100.0,9.8294,9.8353,9.8235,9.8353,415100.0
2014-06-20 13:00:00,16.69,16.71,16.68,16.7,751900.0,9.8353,9.8471,9.8294,9.8412,751900.0
2014-06-20 13:30:00,16.7,16.7,16.68,16.69,415600.0,9.8412,9.8412,9.8294,9.8353,415600.0
2014-06-20 14:00:00,16.69,16.69,16.67,16.67,688000.0,9.8353,9.8353,9.8235,9.8235,688000.0
2014-06-20 14:30:00,16.68,16.69,16.65,16.66,1324600.0,9.8294,9.8353,9.8117,9.8176,1324600.0
2014-06-20 15:00:00,16.65,16.67,16.65,16.66,2026100.0,9.8117,9.8235,9.8117,9.8176,2026100.0
2014-06-20 15:30:00,16.66,16.67,16.65,16.66,4940000.0,9.8176,9.8235,9.8117,9.8176,4940000.0
2014-06-23 09:30:00,16.7,16.76,16.68,16.75,1825100.0,9.8412,9.8765,9.8294,9.8706,1825100.0
2014-06-23 10:00:00,16.76,16.81,16.75,16.78,1438200.0,9.8765,9.906,9.8706,9.8883,1438200.0
2014-06-23 10:30:00,16.79,16.82,16.78,16.8,1312300.0,9.8942,9.9119,9.8883,9.9001,1312300.0
2014-06-23 11:00:00,16.8,16.82,16.79,16.8,1565400.0,9.9001,9.9119,9.8942,9.9001,1565400.0
2014-06-23 11:30:00,16.8,16.84,16.79,16.83,1135300.0,9.9001,9.9237,9.8942,9.9178,1135300.0
2014-06-23 12:00:00,16.84,16.9,16.83,16.87,1851600.0,9.9237,9.959,9.9178,9.9413,1851600.0
2014-06-23 12:30:00,16.87,16.9,16.86,16.87,1305900.0,9.9413,9.959,9.9355,9.9413,1305900.0
2014-06-23 13:00:00,16.87,16.89,16.84,16.86,1292800.0,9.9413,9.9531,9.9237,9.9355,1292800.0
2014-06-23 13:30:00,16.85,16.89,16.84,16.88,1478400.0,9.9296,9.9531,9.9237,9.9472,1478400.0
2014-06-23 14:00:00,16.88,16.88,16.84,16.88,1038700.0,9.9472,9.9472,9.9237,9.9472,1038700.0
2014-06-23 14:30:00,16.87,16.9,16.87,16.88,1847700.0,9.9413,9.959,9.9413,9.9472,1847700.0
2014-06-23 15:00:00,16.89,16.89,16.88,16.89,1235200.0,9.9531,9.9531,9.9472,9.9531,1235200.0
2014-06-23 15:30:00,16.89,16.92,16.87,16.88,4206000.0,9.9531,9.9708,9.9413,9.9472,4206000.0
2014-06-24 09:30:00,16.84,17.1,16.83,17.06,5707300.0,9.9237,10.0769,9.9178,10.0533,5707300.0
2014-06-24 10:00:00,17.06,17.15,17.05,17.15,6176100.0,10.0533,10.1063,10.0474,10.1063,6176100.0
2014-06-24 10:30:00,17.14,17.19,17.11,17.14,3365300.0,10.1005,10.1299,10.0828,10.1005,3365300.0
2014-06-24 11:00:00,17.13,17.16,17.12,17.15,2064100.0,10.0946,10.1122,10.0887,10.1063,2064100.0
2014-06-24 11:30:00,17.15,17.18,17.14,17.16,1756400.0,10.1063,10.124,10.1005,10.1122,1756400.0
2014-06-24 12:00:00,17.16,17.2,17.15,17.17,1606200.0,10.1122,10.1358,10.1063,10.1181,1606200.0
2014-06-24 12:30:00,17.16,17.18,17.13,17.13,1431200.0,10.1122,10.124,10.0946,10.0946,1431200.0
2014-06-24 13:00:00,17.14,17.14,17.08,17.09,1588900.0,10.1005,10.1005,10.0651,10.071,1588900.0
2014-06-24 13:30:00,17.08,17.12,17.05,17.05,1446900.0,10.0651,10.0887,10.0474,10.0474,1446900.0
2014-06-24 14:00:00,17.05,17.11,17.05,17.07,1830400.0,10.0474,10.0828,10.0474,10.0592,1830400.0
2014-06-24 14:30:00,17.07,17.08,17.03,17.05,1962400.0,10.0592,10.0651,10.0356,10.0474,1962400.0
2014-06-24 15:00:00,17.05,17.05,16.94,16.95,3516700.0,10.0474,10.0474,9.9826,9.9885,3516700.0
2014-06-24 15:30:00,16.95,17.01,16.91,16.98,3449400.0,9.9885,10.0238,9.9649,10.0062,3449400.0
2014-06-25 09:30:00,16.95,17.26,16.92,17.2,7789000.0,9.9885,10.1712,9.9708,10.1358,7789000.0
2014-06-25 10:00:00,17.21,17.22,17.12,17.21,2527800.0,10.1417,10.1476,10.0887,10.1417,2527800.0
2014-06-25 10:30:00,17.2,17.22,17.16,17.21,1788900.0,10.1358,10.1476,10.1122,10.1417,1788900.0
2014-06-25 11:00:00,17.22,17.25,17.18,17.23,4410000.0,10.1476,10.1653,10.124,10.1535,4410000.0
2014-06-25 11:30:00,17.23,17.25,17.15,17.17,2486500.0,10.1535,10.1653,10.1063,10.1181,2486500.0
2014-06-25 12:00:00,17.16,17.2,17.15,17.2,1363000.0,10.1122,10.1358,10.1063,10.1358,1363000.0
2014-06-25 12:30:00,17.2,17.25,17.19,17.2,2434900.0,10.1358,10.1653,10.1299,10.1358,2434900.0
2014-06-25 13:00:00,17.21,17.23,17.2,17.21,1227700.0,10.1417,10.1535,10.1358,10.1417,1227700.0
2014-06-25 13:30:00,17.21,17.24,17.21,17.22,1093900.0,10.1417,10.1594,10.1417,10.1476,1093900.0
2014-06-25 14:00:00,17.22,17.24,17.2,17.23,1544500.0,10.1476,10.1594,10.1358,10.1535,1544500.0
2014-06-25 14:30:00,17.23,17.24,17.2,17.22,1465900.0,10.1535,10.1594,10.1358,10.1476,1465900.0
2014-06-25 15:00:00,17.22,17.24,17.21,17.22,1640800.0,10.1476,10.1594,10.1417,10.1476,1640800.0
2014-06-25 15:30:00,17.22,17.25,17.2,17.2,4913900.0,10.1476,10.1653,10.1358,10.1358,4913900.0
2014-06-26 09:30:00,17.27,17.27,17.05,17.09,3805600.0,10.1771,10.1771,10.0474,10.071,3805600.0
2014-06-26 10:00:00,17.09,17.16,17.05,17.13,1936500.0,10.071,10.1122,10.0474,10.0946,1936500.0
2014-06-26 10:30:00,17.13,17.14,17.08,17.1,1436800.0,10.0946,10.1005,10.0651,10.0769,1436800.0
2014-06-26 11:00:00,17.09,17.12,17.08,17.1,1224300.0,10.071,10.0887,10.0651,10.0769,1224300.0
2014-06-26 11:30:00,17.1,17.13,17.08,17.11,856200.0,10.0769,10.0946,10.0651,10.0828,856200.0
2014-06-26 12:00:00,17.12,17.13,17.08,17.1,1731500.0,10.0887,10.0946,10.0651,10.0769,1731500.0
2014-06-26 12:30:00,17.1,17.13,17.09,17.13,953200.0,10.0769,10.0946,10.071,10.0946,953200.0
2014-06-26 13:00:00,17.13,17.2,17.12,17.18,1261000.0,10.0946,10.1358,10.0887,10.124,1261000.0
2014-06-26 13:30:00,17.18,17.2,17.16,17.18,1170300.0,10.124,10.1358,10.1122,10.124,1170300.0
2014-06-26 14:00:00,17.18,17.18,17.14,17.18,709900.0,10.124,10.124,10.1005,10.124,709900.0
2014-06-26 14:30:00,17.18,17.18,17.14,17.16,1186500.0,10.124,10.124,10.1005,10.1122,1186500.0
2014-06-26 15:00:00,17.16,17.2,17.16,17.18,1329800.0,10.1122,10.1358,10.1122,10.124,1329800.0
2014-06-26 15:30:00,17.19,17.22,17.17,17.2,2850100.0,10.1299,10.1476,10.1181,10.1358,2850100.0
2014-06-27 09:30:00,17.18,17.25,17.14,17.15,2049500.0,10.124,10.1653,10.1005,10.1063,2049500.0
2014-06-27 10:00:00,17.15,17.29,17.15,17.28,2149400.0,10.1063,10.1888,10.1063,10.183,2149400.0
2014-06-27 10:30:00,17.28,17.29,17.21,17.21,1526800.0,10.183,10.1888,10.1417,10.1417,1526800.0
2014-06-27 11:00:00,17.21,17.25,17.18,17.24,1272000.0,10.1417,10.1653,10.124,10.1594,1272000.0
2014-06-27 11:30:00,17.24,17.26,17.22,17.23,926200.0,10.1594,10.1712,10.1476,10.1535,926200.0
2014-06-27 12:00:00,17.23,17.24,17.23,17.23,505700.0,10.1535,10.1594,10.1535,10.1535,505700.0
2014-06-27 12:30:00,17.23,17.25,17.22,17.24,1119700.0,10.1535,10.1653,10.1476,10.1594,1119700.0
2014-06-27 13:00:00,17.24,17.25,17.2,17.2,889100.0,10.1594,10.1653,10.1358,10.1358,889100.0
2014-06-27 13:30:00,17.21,17.22,17.18,17.2,1048700.0,10.1417,10.1476,10.124,10.1358,1048700.0
2014-06-27 14:00:00,17.2,17.25,17.19,17.23,1273000.0,10.1358,10.1653,10.1299,10.1535,1273000.0
2014-06-27 14:30:00,17.24,17.25,17.22,17.23,778000.0,10.1594,10.1653,10.1476,10.1535,778000.0
2014-06-27 15:00:00,17.23,17.25,17.22,17.24,1174600.0,10.1535,10.1653,10.1476,10.1594,1174600.0
2014-06-27 15:30:00,17.23,17.28,17.23,17.27,4138800.0,10.1535,10.183,10.1535,10.1771,4138800.0
2014-06-30 09:30:00,17.3,17.3,17.2,17.26,2675700.0,10.1947,10.1947,10.1358,10.1712,2675700.0
2014-06-30 10:00:00,17.27,17.35,17.26,17.34,2114900.0,10.1771,10.2242,10.1712,10.2183,2114900.0
2014-06-30 10:30:00,17.34,17.34,17.28,17.29,1533000.0,10.2183,10.2183,10.183,10.1888,1533000.0
2014-06-30 11:00:00,17.28,17.34,17.28,17.31,1329700.0,10.183,10.2183,10.183,10.2006,1329700.0
2014-06-30 11:30:00,17.32,17.32,17.26,17.28,1078700.0,10.2065,10.2065,10.1712,10.183,1078700.0
2014-06-30 12:00:00,17.28,17.31,17.26,17.31,945700.0,10.183,10.2006,10.1712,10.2006,945700.0
2014-06-30 12:30:00,17.31,17.34,17.3,17.33,791500.0,10.2006,10.2183,10.1947,10.2124,791500.0
2014-06-30 13:00:00,17.32,17.35,17.32,17.35,1406000.0,10.2065,10.2242,10.2065,10.2242,1406000.0
2014-06-30 13:30:00,17.35,17.35,17.31,17.32,726100.0,10.2242,10.2242,10.2006,10.2065,726100.0
2014-06-30 14:00:00,17.32,17.34,17.31,17.34,770400.0,10.2065,10.2183,10.2006,10.2183,770400.0
2014-06-30 14:30:00,17.34,17.34,17.26,17.27,2053900.0,10.2183,10.2183,10.1712,10.1771,2053900.0
2014-06-30 15:00:00,17.27,17.31,17.25,17.28,1786000.0,10.1771,10.2006,10.1653,10.183,1786000.0
2014-06-30 15:30:00,17.28,17.29,17.23,17.24,3782100.0,10.183,10.1888,10.1535,10.1594,3782100.0
2014-07-01 09:30:00,17.34,17.4,17.07,17.24,6843000.0,10.2183,10.2537,10.0592,10.1594,6843000.0
2014-07-01 10:00:00,17.25,17.28,17.21,17.23,2716100.0,10.1653,10.183,10.1417,10.1535,2716100.0
2014-07-01 10:30:00,17.24,17.25,17.15,17.18,2686600.0,10.1594,10.1653,10.1063,10.124,2686600.0
2014-07-01 11:00:00,17.18,17.19,17.13,17.18,2543800.0,10.124,10.1299,10.0946,10.124,2543800.0
2014-07-01 11:30:00,17.18,17.2,17.15,17.15,3726300.0,10.124,10.1358,10.1063,10.1063,3726300.0
2014-07-01 12:00:00,17.16,17.16,17.12,17.14,1173000.0,10.1122,10.1122,10.0887,10.1005,1173000.0
2014-07-01 12:30:00,17.14,17.15,17.1,17.13,1687300.0,10.1005,10.1063,10.0769,10.0946,1687300.0
2014-07-01 13:00:00,17.13,17.2,17.13,17.2,1130300.0,10.0946,10.1358,10.0946,10.1358,1130300.0
2014-07-01 13:30:00,17.19,17.21,17.16,17.16,1125400.0,10.1299,10.1417,10.1122,10.1122,1125400.0
2014-07-01 14:00:00,17.16,17.18,17.14,17.16,1404600.0,10.1122,10.124,10.1005,10.1122,1404600.0
2014-07-01 14:30:00,17.16,17.17,17.15,17.17,1311400.0,10.1122,10.1181,10.1063,10.1181,1311400.0
2014-07-01 15:00:00,17.16,17.17,17.14,17.17,2131500.0,10.1122,10.1181,10.1005,10.1181,2131500.0
2014-07-01 15:30:00,17.17,17.22,17.16,17.2,5073900.0,10.1181,10.1476,10.1122,10.1358,5073900.0
2014-07-02 09:30:00,17.19,17.28,17.17,17.26,2677300.0,10.1299,10.183,10.1181,10.1712,2677300.0
2014-07-02 10:00:00,17.26,17.29,17.25,17.25,1417100.0,10.1712,10.1888,10.1653,10.1653,1417100.0
2014-07-02 10:30:00,17.26,17.29,17.25,17.29,790000.0,10.1712,10.1888,10.1653,10.1888,790000.0
2014-07-02 11:00:00,17.29,17.3,17.22,17.23,1317600.0,10.1888,10.1947,10.1476,10.1535,1317600.0
2014-07-02 11:30:00,17.23,17.25,17.22,17.22,731800.0,10.1535,10.1653,10.1476,10.1476,731800.0
2014-07-02 12:00:00,17.22,17.26,17.22,17.26,618600.0,10.1476,10.1712,10.1476,10.1712,618600.0
2014-07-02 12:30:00,17.26,17.26,17.24,17.26,681500.0,10.1712,10.1712,10.1594,10.1712,681500.0
2014-07-02 13:00:00,17.26,17.26,17.21,17.21,1462600.0,10.1712,10.1712,10.1417,10.1417,1462600.0
2014-07-02 13:30:00,17.21,17.23,17.2,17.21,1361300.0,10.1417,10.1535,10.1358,10.1417,1361300.0
2014-07-02 14:00:00,17.2,17.23,17.19,17.23,686700.0,10.1358,10.1535,10.1299,10.1535,686700.0
2014-07-02 14:30:00,17.23,17.24,17.2,17.2,900400.0,10.1535,10.1594,10.1358,10.1358,900400.0
2014-07-02 15:00:00,17.21,17.22,17.2,17.21,1053000.0,10.1417,10.1476,10.1358,10.1417,1053000.0
2014-07-02 15:30:00,17.21,17.23,17.2,17.21,1922300.0,10.1417,10.1535,10.1358,10.1417,1922300.0
2014-07-03 09:30:00,17.23,17.34,17.22,17.3,1877400.0,10.1535,10.2183,10.1476,10.1947,1877400.0
2014-07-03 10:00:00,17.3,17.31,17.27,17.3,1374300.0,10.1947,10.2006,10.1771,10.1947,1374300.0
2014-07-03 10:30:00,17.3,17.31,17.29,17.3,1004400.0,10.1947,10.2006,10.1888,10.1947,1004400.0
2014-07-03 11:00:00,17.31,17.34,17.3,17.31,1485500.0,10.2006,10.2183,10.1947,10.2006,1485500.0
2014-07-03 11:30:00,17.31,17.33,17.28,17.32,1428900.0,10.2006,10.2124,10.183,10.2065,1428900.0
2014-07-03 12:00:00,17.32,17.33,17.31,17.33,1097100.0,10.2065,10.2124,10.2006,10.2124,1097100.0
2014-07-03 12:30:00,17.33,17.33,17.28,17.29,2063600.0,10.2124,10.2124,10.183,10.1888,2063600.0
2014-07-07 09:30:00,17.19,17.4,17.19,17.32,3020200.0,10.1299,10.2537,10.1299,10.2065,3020200.0
2014-07-07 10:00:00,17.32,17.36,17.32,17.33,1120200.0,10.2065,10.2301,10.2065,10.2124,1120200.0
2014-07-07 10:30:00,17.34,17.34,17.31,17.32,1098500.0,10.2183,10.2183,10.2006,10.2065,1098500.0
2014-07-07 11:00:00,17.32,17.35,17.31,17.34,1812800.0,10.2065,10.2242,10.2006,10.2183,1812800.0
2014-07-07 11:30:00,17.34,17.37,17.33,17.37,761700.0,10.2183,10.236,10.2124,10.236,761700.0
2014-07-07 12:00:00,17.37,17.39,17.36,17.38,912600.0,10.236,10.2478,10.2301,10.2419,912600.0
2014-07-07 12:30:00,17.37,17.38,17.33,17.35,584500.0,10.236,10.2419,10.2124,10.2242,584500.0
2014-07-07 13:00:00,17.35,17.37,17.34,17.37,675000.0,10.2242,10.236,10.2183,10.236,675000.0
2014-07-07 13:30:00,17.36,17.4,17.36,17.39,1098600.0,10.2301,10.2537,10.2301,10.2478,1098600.0
2014-07-07 14:00:00,17.39,17.4,17.36,17.38,1158600.0,10.2478,10.2537,10.2301,10.2419,1158600.0
2014-07-07 14:30:00,17.38,17.38,17.3,17.32,1478800.0,10.2419,10.2419,10.1947,10.2065,1478800.0
2014-07-07 15:00:00,17.32,17.33,17.3,17.3,634100.0,10.2065,10.2124,10.1947,10.1947,634100.0
2014-07-07 15:30:00,17.3,17.34,17.3,17.32,2872600.0,10.1947,10.2183,10.1947,10.2065,2872600.0
2014-07-08 09:30:00,17.22,17.24,17.1,17.17,3028700.0,10.1476,10.1594,10.0769,10.1181,3028700.0
2014-07-08 10:00:00,17.16,17.18,17.1,17.14,1417600.0,10.1122,10.124,10.0769,10.1005,1417600.0
2014-07-08 10:30:00,17.14,17.14,17.11,17.13,1641600.0,10.1005,10.1005,10.0828,10.0946,1641600.0
2014-07-08 11:00:00,17.12,17.13,17.05,17.06,2209400.0,10.0887,10.0946,10.0474,10.0533,2209400.0
2014-07-08 11:30:00,17.05,17.13,17.05,17.11,1592800.0,10.0474,10.0946,10.0474,10.0828,1592800.0
2014-07-08 12:00:00,17.1,17.12,17.06,17.1,1129700.0,10.0769,10.0887,10.0533,10.0769,1129700.0
2014-07-08 12:30:00,17.1,17.13,17.09,17.13,536100.0,10.0769,10.0946,10.071,10.0946,536100.0
2014-07-08 13:00:00,17.12,17.19,17.12,17.18,1031300.0,10.0887,10.1299,10.0887,10.124,1031300.0
2014-07-08 13:30:00,17.18,17.19,17.14,17.14,2302100.0,10.124,10.1299,10.1005,10.1005,2302100.0
2014-07-08 14:00:00,17.14,17.15,17.09,17.1,1961800.0,10.1005,10.1063,10.071,10.0769,1961800.0
2014-07-08 14:30:00,17.1,17.15,17.09,17.13,680700.0,10.0769,10.1063,10.071,10.0946,680700.0
2014-07-08 15:00:00,17.13,17.16,17.12,17.12,1139000.0,10.0946,10.1122,10.0887,10.0887,1139000.0
2014-07-08 15:30:00,17.12,17.13,17.1,17.12,2396300.0,10.0887,10.0946,10.0769,10.0887,2396300.0
2014-07-09 09:30:00,17.16,17.31,17.14,17.27,3368000.0,10.1122,10.2006,10.1005,10.1771,3368000.0
2014-07-09 10:00:00,17.27,17.33,17.26,17.33,2060200.0,10.1771,10.2124,10.1712,10.2124,2060200.0
2014-07-09 10:30:00,17.32,17.37,17.31,17.35,1679500.0,10.2065,10.236,10.2006,10.2242,1679500.0
2014-07-09 11:00:00,17.35,17.39,17.34,17.38,1852300.0,10.2242,10.2478,10.2183,10.2419,1852300.0
2014-07-09 11:30:00,17.38,17.38,17.32,17.34,1437600.0,10.2419,10.2419,10.2065,10.2183,1437600.0
2014-07-09 12:00:00,17.35,17.39,17.34,17.39,785900.0,10.2242,10.2478,10.2183,10.2478,785900.0
2014-07-09 12:30:00,17.39,17.4,17.38,17.39,738700.0,10.2478,10.2537,10.2419,10.2478,738700.0
2014-07-09 13:00:00,17.4,17.4,17.39,17.39,456900.0,10.2537,10.2537,10.2478,10.2478,456900.0
2014-07-09 13:30:00,17.4,17.4,17.39,17.39,792800.0,10.2537,10.2537,10.2478,10.2478,792800.0
2014-07-09 14:00:00,17.4,17.45,17.36,17.44,2880400.0,10.2537,10.2831,10.2301,10.2772,2880400.0
2014-07-09 14:30:00,17.44,17.45,17.43,17.45,1264900.0,10.2772,10.2831,10.2713,10.2831,1264900.0
2014-07-09 15:00:00,17.45,17.45,17.43,17.45,1650200.0,10.2831,10.2831,10.2713,10.2831,1650200.0
2014-07-09 15:30:00,17.45,17.45,17.42,17.43,4420300.0,10.2831,10.2831,10.2655,10.2713,4420300.0
2014-07-10 09:30:00,17.2,17.33,17.17,17.31,3716800.0,10.1358,10.2124,10.1181,10.2006,3716800.0
2014-07-10 10:00:00,17.32,17.35,17.25,17.35,2325500.0,10.2065,10.2242,10.1653,10.2242,2325500.0
2014-07-10 10:30:00,17.35,17.39,17.33,17.38,1289200.0,10.2242,10.2478,10.2124,10.2419,1289200.0
2014-07-10 11:00:00,17.38,17.39,17.3,17.32,1041800.0,10.2419,10.2478,10.1947,10.2065,1041800.0
2014-07-10 11:30:00,17.32,17.32,17.24,17.25,1494800.0,10.2065,10.2065,10.1594,10.1653,1494800.0
2014-07-10 12:00:00,17.26,17.28,17.24,17.27,866500.0,10.1712,10.183,10.1594,10.1771,866500.0
2014-07-10 12:30:00,17.27,17.33,17.27,17.32,950300.0,10.1771,10.2124,10.1771,10.2065,950300.0
2014-07-10 13:00:00,17.32,17.37,17.32,17.37,742900.0,10.2065,10.236,10.2065,10.236,742900.0
2014-07-10 13:30:00,17.37,17.39,17.34,17.34,855300.0,10.236,10.2478,10.2183,10.2183,855300.0
2014-07-10 14:00:00,17.34,17.36,17.33,17.35,724500.0,10.2183,10.2301,10.2124,10.2242,724500.0
2014-07-10 14:30:00,17.35,17.36,17.31,17.32,1200100.0,10.2242,10.2301,10.2006,10.2065,1200100.0
2014-07-10 15:00:00,17.32,17.32,17.29,17.3,1171300.0,10.2065,10.2065,10.1888,10.1947,1171300.0
2014-07-10 15:30:00,17.31,17.31,17.28,17.29,1989200.0,10.2006,10.2006,10.183,10.1888,1989200.0
2014-07-11 09:30:00,17.31,17.45,17.29,17.37,3068700.0,10.2006,10.2831,10.1888,10.236,3068700.0
2014-07-11 10:00:00,17.37,17.44,17.35,17.43,1582800.0,10.236,10.2772,10.2242,10.2713,1582800.0
2014-07-11 10:30:00,17.43,17.45,17.41,17.44,1621600.0,10.2713,10.2831,10.2596,10.2772,1621600.0
2014-07-11 11:00:00,17.44,17.45,17.4,17.45,1531100.0,10.2772,10.2831,10.2537,10.2831,1531100.0
2014-07-11 11:30:00,17.45,17.48,17.45,17.47,1215500.0,10.2831,10.3008,10.2831,10.2949,1215500.0
2014-07-11 12:00:00,17.47,17.47,17.41,17.43,876900.0,10.2949,10.2949,10.2596,10.2713,876900.0
2014-07-11 12:30:00,17.43,17.47,17.42,17.46,666100.0,10.2713,10.2949,10.2655,10.289,666100.0
2014-07-11 13:00:00,17.46,17.48,17.45,17.46,1502600.0,10.289,10.3008,10.2831,10.289,1502600.0
2014-07-11 13:30:00,17.46,17.48,17.45,17.46,690400.0,10.289,10.3008,10.2831,10.289,690400.0
2014-07-11 14:00:00,17.47,17.49,17.46,17.49,984600.0,10.2949,10.3067,10.289,10.3067,984600.0
2014-07-11 14:30:00,17.49,17.49,17.48,17.48,654300.0,10.3067,10.3067,10.3008,10.3008,654300.0
2014-07-11 15:00:00,17.48,17.49,17.48,17.49,1136400.0,10.3008,10.3067,10.3008,10.3067,1136400.0
2014-07-11 15:30:00,17.48,17.49,17.46,17.46,2947300.0,10.3008,10.3067,10.289,10.289,2947300.0
2014-07-14 09:30:00,17.51,17.54,17.45,17.49,3486800.0,10.3185,10.3362,10.2831,10.3067,3486800.0
2014-07-14 10:00:00,17.49,17.52,17.47,17.5,1214300.0,10.3067,10.3244,10.2949,10.3126,1214300.0
2014-07-14 10:30:00,17.49,17.54,17.47,17.54,1369000.0,10.3067,10.3362,10.2949,10.3362,1369000.0
2014-07-14 11:00:00,17.53,17.58,17.53,17.57,1431700.0,10.3303,10.3597,10.3303,10.3538,1431700.0
2014-07-14 11:30:00,17.57,17.6,17.55,17.59,2048500.0,10.3538,10.3715,10.3421,10.3656,2048500.0
2014-07-14 12:00:00,17.59,17.6,17.56,17.57,1306200.0,10.3656,10.3715,10.348,10.3538,1306200.0
2014-07-14 12:30:00,17.57,17.57,17.53,17.54,949000.0,10.3538,10.3538,10.3303,10.3362,949000.0
2014-07-14 13:00:00,17.53,17.56,17.52,17.56,698000.0,10.3303,10.348,10.3244,10.348,698000.0
2014-07-14 13:30:00,17.56,17.59,17.55,17.57,1044100.0,10.348,10.3656,10.3421,10.3538,1044100.0
2014-07-14 14:00:00,17.57,17.58,17.54,17.55,1127300.0,10.3538,10.3597,10.3362,10.3421,1127300.0
2014-07-14 14:30:00,17.55,17.55,17.54,17.55,834100.0,10.3421,10.3421,10.3362,10.3421,834100.0
2014-07-14 15:00:00,17.55,17.55,17.53,17.54,716700.0,10.3421,10.3421,10.3303,10.3362,716700.0
2014-07-14 15:30:00,17.54,17.56,17.53,17.55,2762700.0,10.3362,10.348,10.3303,10.3421,2762700.0
2014-07-15 09:30:00,17.55,17.65,17.53,17.57,2700800.0,10.3421,10.401,10.3303,10.3538,2700800.0
2014-07-15 10:00:00,17.57,17.62,17.54,17.56,1898500.0,10.3538,10.3833,10.3362,10.348,1898500.0
2014-07-15 10:30:00,17.57,17.59,17.45,17.48,1976900.0,10.3538,10.3656,10.2831,10.3008,1976900.0
2014-07-15 11:00:00,17.47,17.55,17.46,17.53,1663200.0,10.2949,10.3421,10.289,10.3303,1663200.0
2014-07-15 11:30:00,17.53,17.54,17.48,17.48,1116800.0,10.3303,10.3362,10.3008,10.3008,1116800.0
2014-07-15 12:00:00,17.48,17.51,17.46,17.5,1095100.0,10.3008,10.3185,10.289,10.3126,1095100.0
2014-07-15 12:30:00,17.5,17.54,17.48,17.52,823700.0,10.3126,10.3362,10.3008,10.3244,823700.0
2014-07-15 13:00:00,17.53,17.58,17.52,17.55,824400.0,10.3303,10.3597,10.3244,10.3421,824400.0
2014-07-15 13:30:00,17.55,17.56,17.52,17.52,830500.0,10.3421,10.348,10.3244,10.3244,830500.0
2014-07-15 14:00:00,17.52,17.58,17.52,17.57,1062100.0,10.3244,10.3597,10.3244,10.3538,1062100.0
2014-07-15 14:30:00,17.57,17.59,17.57,17.59,1181900.0,10.3538,10.3656,10.3538,10.3656,1181900.0
2014-07-15 15:00:00,17.59,17.6,17.56,17.57,2009300.0,10.3656,10.3715,10.348,10.3538,2009300.0
2014-07-15 15:30:00,17.57,17.58,17.53,17.54,2874000.0,10.3538,10.3597,10.3303,10.3362,2874000.0
2014-07-16 09:30:00,17.66,17.7,17.62,17.69,3171700.0,10.4069,10.4305,10.3833,10.4246,3171700.0
2014-07-16 10:00:00,17.7,17.74,17.69,17.72,3020000.0,10.4305,10.454,10.4246,10.4422,3020000.0
2014-07-16 10:30:00,17.72,17.73,17.66,17.71,1530700.0,10.4422,10.4481,10.4069,10.4364,1530700.0
2014-07-16 11:00:00,17.71,17.75,17.71,17.74,2040100.0,10.4364,10.4599,10.4364,10.454,2040100.0
2014-07-16 11:30:00,17.73,17.75,17.7,17.75,2012100.0,10.4481,10.4599,10.4305,10.4599,2012100.0
2014-07-16 12:00:00,17.75,17.77,17.74,17.74,1698000.0,10.4599,10.4717,10.454,10.454,1698000.0
2014-07-16 12:30:00,17.75,17.79,17.74,17.79,1503100.0,10.4599,10.4835,10.454,10.4835,1503100.0
2014-07-16 13:00:00,17.79,17.83,17.78,17.82,1570400.0,10.4835,10.5071,10.4776,10.5012,1570400.0
2014-07-16 13:30:00,17.82,17.87,17.81,17.81,1912000.0,10.5012,10.5306,10.4953,10.4953,1912000.0
2014-07-16 14:00:00,17.81,17.86,17.8,17.86,1535100.0,10.4953,10.5247,10.4894,10.5247,1535100.0
2014-07-16 14:30:00,17.86,17.86,17.78,17.79,1650500.0,10.5247,10.5247,10.4776,10.4835,1650500.0
2014-07-16 15:00:00,17.79,17.85,17.78,17.85,1718600.0,10.4835,10.5189,10.4776,10.5189,1718600.0
2014-07-16 15:30:00,17.84,17.85,17.74,17.79,6811000.0,10.513,10.5189,10.454,10.4835,6811000.0
2014-07-17 09:30:00,17.66,17.89,17.64,17.86,3258400.0,10.4069,10.5424,10.3951,10.5247,3258400.0
2014-07-17 10:00:00,17.87,17.99,17.87,17.98,4263500.0,10.5306,10.6014,10.5306,10.5955,4263500.0
2014-07-17 10:30:00,17.99,18.08,17.98,18.06,5951100.0,10.6014,10.6544,10.5955,10.6426,5951100.0
2014-07-17 11:00:00,18.06,18.06,17.93,17.99,6808000.0,10.6426,10.6426,10.566,10.6014,6808000.0
2014-07-17 11:30:00,18.0,18.03,17.79,17.8,4743100.0,10.6072,10.6249,10.4835,10.4894,4743100.0
2014-07-17 12:00:00,17.79,17.87,17.75,17.87,2400500.0,10.4835,10.5306,10.4599,10.5306,2400500.0
2014-07-17 12:30:00,17.87,17.9,17.83,17.86,2053600.0,10.5306,10.5483,10.5071,10.5247,2053600.0
2014-07-17 13:00:00,17.86,17.96,17.85,17.89,1446900.0,10.5247,10.5837,10.5189,10.5424,1446900.0
2014-07-17 13:30:00,17.89,17.9,17.86,17.89,1074000.0,10.5424,10.5483,10.5247,10.5424,1074000.0
2014-07-17 14:00:00,17.89,17.91,17.87,17.88,2925000.0,10.5424,10.5542,10.5306,10.5365,2925000.0
2014-07-17 14:30:00,17.89,17.91,17.87,17.89,1887800.0,10.5424,10.5542,10.5306,10.5424,1887800.0
2014-07-17 15:00:00,17.9,17.9,17.8,17.8,2945000.0,10.5483,10.5483,10.4894,10.4894,2945000.0
2014-07-17 15:30:00,17.8,17.81,17.69,17.75,5490300.0,10.4894,10.4953,10.4246,10.4599,5490300.0
2014-07-18 09:30:00,17.8,17.84,17.71,17.8,3602100.0,10.4894,10.513,10.4364,10.4894,3602100.0
2014-07-18 10:00:00,17.8,17.82,17.71,17.75,2023000.0,10.4894,10.5012,10.4364,10.4599,2023000.0
2014-07-18 10:30:00,17.75,17.82,17.74,17.78,2274300.0,10.4599,10.5012,10.454,10.4776,2274300.0
2014-07-18 11:00:00,17.78,17.79,17.69,17.71,1475900.0,10.4776,10.4835,10.4246,10.4364,1475900.0
2014-07-18 11:30:00,17.71,17.73,17.69,17.69,1103200.0,10.4364,10.4481,10.4246,10.4246,1103200.0
2014-07-18 12:00:00,17.69,17.73,17.69,17.72,1105300.0,10.4246,10.4481,10.4246,10.4422,1105300.0
2014-07-18 12:30:00,17.72,17.73,17.69,17.69,1273000.0,10.4422,10.4481,10.4246,10.4246,1273000.0
2014-07-18 13:00:00,17.7,17.7,17.65,17.66,1057500.0,10.4305,10.4305,10.401,10.4069,1057500.0
2014-07-18 13:30:00,17.66,17.7,17.66,17.68,942600.0,10.4069,10.4305,10.4069,10.4187,942600.0
2014-07-18 14:00:00,17.69,17.71,17.66,17.7,1042600.0,10.4246,10.4364,10.4069,10.4305,1042600.0
2014-07-18 14:30:00,17.7,17.73,17.69,17.71,1116600.0,10.4305,10.4481,10.4246,10.4364,1116600.0
2014-07-18 15:00:00,17.72,17.75,17.7,17.71,3641600.0,10.4422,10.4599,10.4305,10.4364,3641600.0
2014-07-18 15:30:00,17.7,17.72,17.68,17.71,2529000.0,10.4305,10.4422,10.4187,10.4364,2529000.0
2014-07-21 09:30:00,17.65,17.9,17.65,17.83,2591800.0,10.401,10.5483,10.401,10.5071,2591800.0
2014-07-21 10:00:00,17.83,17.84,17.76,17.82,1459600.0,10.5071,10.513,10.4658,10.5012,1459600.0
2014-07-21 10:30:00,17.82,17.82,17.65,17.7,2034800.0,10.5012,10.5012,10.401,10.4305,2034800.0
2014-07-21 11:00:00,17.7,17.74,17.68,17.74,928900.0,10.4305,10.454,10.4187,10.454,928900.0
2014-07-21 11:30:00,17.74,17.74,17.68,17.73,918500.0,10.454,10.454,10.4187,10.4481,918500.0
2014-07-21 12:00:00,17.73,17.75,17.71,17.73,771600.0,10.4481,10.4599,10.4364,10.4481,771600.0
2014-07-21 12:30:00,17.73,17.76,17.71,17.71,914800.0,10.4481,10.4658,10.4364,10.4364,914800.0
2014-07-21 13:00:00,17.71,17.77,17.71,17.77,958600.0,10.4364,10.4717,10.4364,10.4717,958600.0
2014-07-21 13:30:00,17.77,17.8,17.74,17.77,989200.0,10.4717,10.4894,10.454,10.4717,989200.0
2014-07-21 14:00:00,17.77,17.8,17.76,17.78,1078700.0,10.4717,10.4894,10.4658,10.4776,1078700.0
2014-07-21 14:30:00,17.78,17.78,17.71,17.74,1284500.0,10.4776,10.4776,10.4364,10.454,1284500.0
2014-07-21 15:00:00,17.74,17.75,17.71,17.75,916600.0,10.454,10.4599,10.4364,10.4599,916600.0
2014-07-21 15:30:00,17.75,17.75,17.7,17.71,3115200.0,10.4599,10.4599,10.4305,10.4364,3115200.0
2014-07-22 09:30:00,17.77,17.78,17.67,17.75,2523300.0,10.4717,10.4776,10.4128,10.4599,2523300.0
2014-07-22 10:00:00,17.75,17.78,17.73,17.78,7049000.0,10.4599,10.4776,10.4481,10.4776,7049000.0
2014-07-22 10:30:00,17.78,17.82,17.77,17.82,1367900.0,10.4776,10.5012,10.4717,10.5012,1367900.0
2014-07-22 11:00:00,17.82,17.82,17.77,17.79,1090400.0,10.5012,10.5012,10.4717,10.4835,1090400.0
2014-07-22 11:30:00,17.78,17.82,17.78,17.8,1398400.0,10.4776,10.5012,10.4776,10.4894,1398400.0
2014-07-22 12:00:00,17.8,17.81,17.78,17.8,566400.0,10.4894,10.4953,10.4776,10.4894,566400.0
2014-07-22 12:30:00,17.8,17.8,17.78,17.78,515100.0,10.4894,10.4894,10.4776,10.4776,515100.0
2014-07-22 13:00:00,17.78,17.81,17.77,17.81,666300.0,10.4776,10.4953,10.4717,10.4953,666300.0
2014-07-22 13:30:00,17.8,17.82,17.8,17.81,809500.0,10.4894,10.5012,10.4894,10.4953,809500.0
2014-07-22 14:00:00,17.81,17.85,17.8,17.82,1160500.0,10.4953,10.5189,10.4894,10.5012,1160500.0
2014-07-22 14:30:00,17.82,17.84,17.81,17.83,1123900.0,10.5012,10.513,10.4953,10.5071,1123900.0
2014-07-22 15:00:00,17.83,17.86,17.82,17.85,1447200.0,10.5071,10.5247,10.5012,10.5189,1447200.0
2014-07-22 15:30:00,17.85,17.86,17.81,17.81,2541800.0,10.5189,10.5247,10.4953,10.4953,2541800.0
2014-07-23 09:30:00,17.84,17.95,17.83,17.87,2031700.0,10.513,10.5778,10.5071,10.5306,2031700.0
2014-07-23 10:00:00,17.87,17.9,17.84,17.89,1330900.0,10.5306,10.5483,10.513,10.5424,1330900.0
2014-07-23 10:30:00,17.9,17.94,17.88,17.92,2314300.0,10.5483,10.5719,10.5365,10.5601,2314300.0
2014-07-23 11:00:00,17.92,17.93,17.89,17.91,1108000.0,10.5601,10.566,10.5424,10.5542,1108000.0
2014-07-23 11:30:00,17.9,17.91,17.88,17.89,765800.0,10.5483,10.5542,10.5365,10.5424,765800.0
2014-07-23 12:00:00,17.9,17.9,17.84,17.84,1015700.0,10.5483,10.5483,10.513,10.513,1015700.0
2014-07-23 12:30:00,17.84,17.9,17.83,17.9,2036900.0,10.513,10.5483,10.5071,10.5483,2036900.0
2014-07-23 13:00:00,17.89,17.9,17.89,17.9,1040900.0,10.5424,10.5483,10.5424,10.5483,1040900.0
2014-07-23 13:30:00,17.9,17.92,17.88,17.89,1763800.0,10.5483,10.5601,10.5365,10.5424,1763800.0
2014-07-23 14:00:00,17.89,17.9,17.8,17.83,2177100.0,10.5424,10.5483,10.4894,10.5071,2177100.0
2014-07-23 14:30:00,17.84,17.88,17.82,17.85,5682900.0,10.513,10.5365,10.5012,10.5189,5682900.0
2014-07-23 15:00:00,17.85,17.87,17.83,17.87,1383200.0,10.5189,10.5306,10.5071,10.5306,1383200.0
2014-07-23 15:30:00,17.87,17.87,17.78,17.79,4918700.0,10.5306,10.5306,10.4776,10.4835,4918700.0
2014-07-24 09:30:00,18.01,18.12,17.96,18.06,10038000.0,10.6131,10.678,10.5837,10.6426,10038000.0
2014-07-24 10:00:00,18.06,18.1,18.0,18.07,3912400.0,10.6426,10.6662,10.6072,10.6485,3912400.0
2014-07-24 10:30:00,18.08,18.12,17.96,18.02,4288300.0,10.6544,10.678,10.5837,10.619,4288300.0
2014-07-24 11:00:00,18.03,18.04,17.9,17.96,3336200.0,10.6249,10.6308,10.5483,10.5837,3336200.0
2014-07-24 11:30:00,17.97,17.99,17.93,17.96,2479500.0,10.5896,10.6014,10.566,10.5837,2479500.0
2014-07-24 12:00:00,17.96,17.98,17.83,17.86,2524400.0,10.5837,10.5955,10.5071,10.5247,2524400.0
2014-07-24 12:30:00,17.86,17.87,17.8,17.85,1934100.0,10.5247,10.5306,10.4894,10.5189,1934100.0
2014-07-24 13:00:00,17.86,17.92,17.83,17.91,1634500.0,10.5247,10.5601,10.5071,10.5542,1634500.0
2014-07-24 13:30:00,17.9,17.96,17.9,17.92,1249900.0,10.5483,10.5837,10.5483,10.5601,1249900.0
2014-07-24 14:00:00,17.93,17.95,17.92,17.92,850800.0,10.566,10.5778,10.5601,10.5601,850800.0
2014-07-24 14:30:00,17.93,17.93,17.82,17.85,1927800.0,10.566,10.566,10.5012,10.5189,1927800.0
2014-07-24 15:00:00,17.84,17.88,17.68,17.85,4515700.0,10.513,10.5365,10.4187,10.5189,4515700.0
2014-07-24 15:30:00,17.84,17.89,17.8,17.83,3660900.0,10.513,10.5424,10.4894,10.5071,3660900.0
2014-07-25 09:30:00,17.9,17.92,17.8,17.84,2346000.0,10.5483,10.5601,10.4894,10.513,2346000.0
2014-07-25 10:00:00,17.85,17.85,17.69,17.7,4389500.0,10.5189,10.5189,10.4246,10.4305,4389500.0
2014-07-25 10:30:00,17.7,17.74,17.63,17.64,2539900.0,10.4305,10.454,10.3892,10.3951,2539900.0
2014-07-25 11:00:00,17.64,17.65,17.59,17.63,2338000.0,10.3951,10.401,10.3656,10.3892,2338000.0
2014-07-25 11:30:00,17.64,17.72,17.63,17.66,2450600.0,10.3951,10.4422,10.3892,10.4069,2450600.0
2014-07-25 12:00:00,17.66,17.7,17.65,17.66,808200.0,10.4069,10.4305,10.401,10.4069,808200.0
2014-07-25 12:30:00,17.66,17.71,17.65,17.7,1282100.0,10.4069,10.4364,10.401,10.4305,1282100.0
2014-07-25 13:00:00,17.71,17.74,17.65,17.65,1168900.0,10.4364,10.454,10.401,10.401,1168900.0
2014-07-25 13:30:00,17.65,17.66,17.56,17.57,2867200.0,10.401,10.4069,10.348,10.3538,2867200.0
2014-07-25 14:00:00,17.57,17.61,17.53,17.61,2348500.0,10.3538,10.3774,10.3303,10.3774,2348500.0
2014-07-25 14:30:00,17.61,17.62,17.56,17.57,1762500.0,10.3774,10.3833,10.348,10.3538,1762500.0
2014-07-25 15:00:00,17.58,17.59,17.51,17.53,2548300.0,10.3597,10.3656,10.3185,10.3303,2548300.0
2014-07-25 15:30:00,17.52,17.62,17.52,17.61,4284600.0,10.3244,10.3833,10.3244,10.3774,4284600.0
2014-07-28 09:30:00,17.62,17.64,17.47,17.55,2574000.0,10.3833,10.3951,10.2949,10.3421,2574000.0
2014-07-28 10:00:00,17.55,17.56,17.48,17.54,1521900.0,10.3421,10.348,10.3008,10.3362,1521900.0
2014-07-28 10:30:00,17.54,17.57,17.5,17.54,1482200.0,10.3362,10.3538,10.3126,10.3362,1482200.0
2014-07-28 11:00:00,17.54,17.61,17.54,17.61,1081400.0,10.3362,10.3774,10.3362,10.3774,1081400.0
2014-07-28 11:30:00,17.61,17.62,17.58,17.59,1291900.0,10.3774,10.3833,10.3597,10.3656,1291900.0
2014-07-28 12:00:00,17.59,17.59,17.51,17.53,3681700.0,10.3656,10.3656,10.3185,10.3303,3681700.0
2014-07-28 12:30:00,17.53,17.58,17.52,17.58,694100.0,10.3303,10.3597,10.3244,10.3597,694100.0
2014-07-28 13:00:00,17.58,17.69,17.57,17.68,3099500.0,10.3597,10.4246,10.3538,10.4187,3099500.0
2014-07-28 13:30:00,17.68,17.71,17.64,17.64,1248900.0,10.4187,10.4364,10.3951,10.3951,1248900.0
2014-07-28 14:00:00,17.64,17.66,17.61,17.66,896900.0,10.3951,10.4069,10.3774,10.4069,896900.0
2014-07-28 14:30:00,17.66,17.66,17.61,17.64,1293700.0,10.4069,10.4069,10.3774,10.3951,1293700.0
2014-07-28 15:00:00,17.64,17.7,17.63,17.69,4266900.0,10.3951,10.4305,10.3892,10.4246,4266900.0
2014-07-28 15:30:00,17.69,17.69,17.6,17.64,4658600.0,10.4246,10.4246,10.3715,10.3951,4658600.0
2014-07-29 09:30:00,17.65,17.77,17.64,17.77,2742300.0,10.401,10.4717,10.3951,10.4717,2742300.0
2014-07-29 10:00:00,17.77,17.85,17.77,17.84,3559100.0,10.4717,10.5189,10.4717,10.513,3559100.0
2014-07-29 10:30:00,17.85,17.85,17.81,17.82,1678500.0,10.5189,10.5189,10.4953,10.5012,1678500.0
2014-07-29 11:00:00,17.82,17.83,17.71,17.72,2004700.0,10.5012,10.5071,10.4364,10.4422,2004700.0
2014-07-29 11:30:00,17.72,17.74,17.66,17.74,1732400.0,10.4422,10.454,10.4069,10.454,1732400.0
2014-07-29 12:00:00,17.73,17.78,17.73,17.76,1124600.0,10.4481,10.4776,10.4481,10.4658,1124600.0
2014-07-29 12:30:00,17.77,17.77,17.69,17.7,2977800.0,10.4717,10.4717,10.4246,10.4305,2977800.0
2014-07-29 13:00:00,17.7,17.7,17.63,17.67,2785600.0,10.4305,10.4305,10.3892,10.4128,2785600.0
2014-07-29 13:30:00,17.66,17.67,17.6,17.61,1428800.0,10.4069,10.4128,10.3715,10.3774,1428800.0
2014-07-29 14:00:00,17.61,17.64,17.57,17.6,1729600.0,10.3774,10.3951,10.3538,10.3715,1729600.0
2014-07-29 14:30:00,17.6,17.62,17.57,17.6,1273400.0,10.3715,10.3833,10.3538,10.3715,1273400.0
2014-07-29 15:00:00,17.6,17.62,17.55,17.55,2174600.0,10.3715,10.3833,10.3421,10.3421,2174600.0
2014-07-29 15:30:00,17.56,17.58,17.54,17.58,3332500.0,10.348,10.3597,10.3362,10.3597,3332500.0
2014-07-30 09:30:00,17.52,17.6,17.51,17.57,2907400.0,10.3983,10.4458,10.3924,10.428,2907400.0
2014-07-30 10:00:00,17.57,17.57,17.42,17.47,2123000.0,10.428,10.428,10.3389,10.3686,2123000.0
2014-07-30 10:30:00,17.47,17.48,17.38,17.39,2408600.0,10.3686,10.3746,10.3152,10.3211,2408600.0
2014-07-30 11:00:00,17.39,17.43,17.33,17.39,1917300.0,10.3211,10.3449,10.2855,10.3211,1917300.0
2014-07-30 11:30:00,17.39,17.39,17.32,17.33,1345200.0,10.3211,10.3211,10.2796,10.2855,1345200.0
2014-07-30 12:00:00,17.33,17.36,17.32,17.34,1035900.0,10.2855,10.3033,10.2796,10.2915,1035900.0
2014-07-30 12:30:00,17.34,17.41,17.33,17.41,887200.0,10.2915,10.333,10.2855,10.333,887200.0
2014-07-30 13:00:00,17.41,17.41,17.34,17.36,876200.0,10.333,10.333,10.2915,10.3033,876200.0
2014-07-30 13:30:00,17.37,17.42,17.36,17.4,1106200.0,10.3093,10.3389,10.3033,10.3271,1106200.0
2014-07-30 14:00:00,17.41,17.52,17.36,17.5,2976600.0,10.333,10.3983,10.3033,10.3864,2976600.0
2014-07-30 14:30:00,17.5,17.51,17.45,17.48,1559100.0,10.3864,10.3924,10.3568,10.3746,1559100.0
2014-07-30 15:00:00,17.47,17.5,17.44,17.48,2972800.0,10.3686,10.3864,10.3508,10.3746,2972800.0
2014-07-30 15:30:00,17.48,17.51,17.46,17.46,3613800.0,10.3746,10.3924,10.3627,10.3627,3613800.0
2014-07-31 09:30:00,17.3,17.33,17.15,17.21,3894700.0,10.2677,10.2855,10.1787,10.2143,3894700.0
2014-07-31 10:00:00,17.21,17.26,17.17,17.19,2496100.0,10.2143,10.244,10.1906,10.2024,2496100.0
2014-07-31 10:30:00,17.18,17.19,17.09,17.1,2010700.0,10.1965,10.2024,10.1431,10.149,2010700.0
2014-07-31 11:00:00,17.1,17.2,17.07,17.18,2000300.0,10.149,10.2084,10.1312,10.1965,2000300.0
2014-07-31 11:30:00,17.19,17.22,17.15,17.15,1708600.0,10.2024,10.2202,10.1787,10.1787,1708600.0
2014-07-31 12:00:00,17.16,17.16,17.1,17.13,1347000.0,10.1846,10.1846,10.149,10.1668,1347000.0
2014-07-31 12:30:00,17.13,17.16,17.1,17.11,1690400.0,10.1668,10.1846,10.149,10.155,1690400.0
2014-07-31 13:00:00,17.11,17.12,17.05,17.05,1824100.0,10.155,10.1609,10.1193,10.1193,1824100.0
2014-07-31 13:30:00,17.06,17.12,17.05,17.12,1649000.0,10.1253,10.1609,10.1193,10.1609,1649000.0
2014-07-31 14:00:00,17.12,17.13,17.09,17.13,1460300.0,10.1609,10.1668,10.1431,10.1668,1460300.0
2014-07-31 14:30:00,17.13,17.15,17.06,17.09,1593000.0,10.1668,10.1787,10.1253,10.1431,1593000.0
2014-07-31 15:00:00,17.08,17.11,17.03,17.05,2228200.0,10.1372,10.155,10.1075,10.1193,2228200.0
2014-07-31 15:30:00,17.04,17.08,17.01,17.03,4913000.0,10.1134,10.1372,10.0956,10.1075,4913000.0
2014-08-01 09:30:00,17.05,17.18,17.03,17.11,3201600.0,10.1193,10.1965,10.1075,10.155,3201600.0
2014-08-01 10:00:00,17.11,17.15,16.95,16.96,3148300.0,10.155,10.1787,10.06,10.0659,3148300.0
2014-08-01 10:30:00,16.96,16.97,16.85,16.87,2877900.0,10.0659,10.0719,10.0006,10.0125,2877900.0
2014-08-01 11:00:00,16.87,16.89,16.85,16.89,1531200.0,10.0125,10.0244,10.0006,10.0244,1531200.0
2014-08-01 11:30:00,16.88,16.9,16.72,16.75,2823900.0,10.0185,10.0303,9.9235,9.9413,2823900.0
2014-08-01 12:00:00,16.76,16.8,16.74,16.79,1769800.0,9.9472,9.971,9.9354,9.965,1769800.0
2014-08-01 12:30:00,16.79,16.81,16.74,16.8,1518100.0,9.965,9.9769,9.9354,9.971,1518100.0
2014-08-01 13:00:00,16.8,16.81,16.74,16.79,3103600.0,9.971,9.9769,9.9354,9.965,3103600.0
2014-08-01 13:30:00,16.79,16.88,16.76,16.88,1773600.0,9.965,10.0185,9.9472,10.0185,1773600.0
2014-08-01 14:00:00,16.88,16.91,16.86,16.86,1223800.0,10.0185,10.0363,10.0066,10.0066,1223800.0
2014-08-01 14:30:00,16.86,16.88,16.83,16.83,1014400.0,10.0066,10.0185,9.9888,9.9888,1014400.0
2014-08-01 15:00:00,16.83,16.87,16.81,16.85,2439200.0,9.9888,10.0125,9.9769,10.0006,2439200.0
2014-08-01 15:30:00,16.84,16.85,16.8,16.8,4120700.0,9.9947,10.0006,9.971,9.971,4120700.0
2014-08-04 09:30:00,16.96,17.14,16.96,17.05,3686700.0,10.0659,10.1728,10.0659,10.1193,3686700.0
2014-08-04 10:00:00,17.05,17.11,17.04,17.07,1994100.0,10.1193,10.155,10.1134,10.1312,1994100.0
2014-08-04 10:30:00,17.07,17.08,16.96,16.98,1714000.0,10.1312,10.1372,10.0659,10.0778,1714000.0
2014-08-04 11:00:00,16.98,17.05,16.94,17.04,1978200.0,10.0778,10.1193,10.0541,10.1134,1978200.0
2014-08-04 11:30:00,17.04,17.05,16.98,17.0,1716700.0,10.1134,10.1193,10.0778,10.0897,1716700.0
2014-08-04 12:00:00,17.01,17.03,17.0,17.02,963200.0,10.0956,10.1075,10.0897,10.1015,963200.0
2014-08-04 12:30:00,17.02,17.03,17.0,17.02,627800.0,10.1015,10.1075,10.0897,10.1015,627800.0
2014-08-04 13:00:00,17.01,17.02,16.96,17.0,933900.0,10.0956,10.1015,10.0659,10.0897,933900.0
2014-08-04 13:30:00,17.0,17.02,16.99,17.01,787400.0,10.0897,10.1015,10.0837,10.0956,787400.0
2014-08-04 14:00:00,17.01,17.02,16.97,16.97,1609300.0,10.0956,10.1015,10.0719,10.0719,1609300.0
2014-08-04 14:30:00,16.98,17.05,16.97,17.04,1318400.0,10.0778,10.1193,10.0719,10.1134,1318400.0
2014-08-04 15:00:00,17.04,17.05,17.02,17.05,1148300.0,10.1134,10.1193,10.1015,10.1193,1148300.0
2014-08-04 15:30:00,17.05,17.1,17.02,17.03,4022900.0,10.1193,10.149,10.1015,10.1075,4022900.0
2014-08-05 09:30:00,16.94,17.09,16.94,17.07,1994300.0,10.0541,10.1431,10.0541,10.1312,1994300.0
2014-08-05 10:00:00,17.07,17.12,17.05,17.12,1473800.0,10.1312,10.1609,10.1193,10.1609,1473800.0
2014-08-05 10:30:00,17.11,17.14,17.03,17.05,1193400.0,10.155,10.1728,10.1075,10.1193,1193400.0
2014-08-05 11:00:00,17.04,17.08,17.01,17.05,1002600.0,10.1134,10.1372,10.0956,10.1193,1002600.0
2014-08-05 11:30:00,17.06,17.06,17.01,17.02,691600.0,10.1253,10.1253,10.0956,10.1015,691600.0
2014-08-05 12:00:00,17.02,17.06,17.01,17.05,651700.0,10.1015,10.1253,10.0956,10.1193,651700.0
2014-08-05 12:30:00,17.05,17.07,17.03,17.04,1082700.0,10.1193,10.1312,10.1075,10.1134,1082700.0
2014-08-05 13:00:00,17.05,17.05,17.01,17.02,639400.0,10.1193,10.1193,10.0956,10.1015,639400.0
2014-08-05 13:30:00,17.02,17.02,16.9,16.91,2225300.0,10.1015,10.1015,10.0303,10.0363,2225300.0
2014-08-05 14:00:00,16.91,16.93,16.82,16.87,2441000.0,10.0363,10.0481,9.9828,10.0125,2441000.0
2014-08-05 14:30:00,16.86,16.91,16.84,16.85,1360500.0,10.0066,10.0363,9.9947,10.0006,1360500.0
2014-08-05 15:00:00,16.85,16.85,16.78,16.81,2736800.0,10.0006,10.0006,9.9591,9.9769,2736800.0
2014-08-05 15:30:00,16.82,16.89,16.81,16.86,5963300.0,9.9828,10.0244,9.9769,10.0066,5963300.0
2014-08-06 09:30:00,16.74,17.04,16.74,16.99,3402000.0,9.9354,10.1134,9.9354,10.0837,3402000.0
2014-08-06 10:00:00,17.0,17.08,16.95,17.04,2311900.0,10.0897,10.1372,10.06,10.1134,2311900.0
2014-08-06 10:30:00,17.03,17.05,16.95,17.02,1645400.0,10.1075,10.1193,10.06,10.1015,1645400.0
2014-08-06 11:00:00,17.01,17.03,16.96,16.98,868700.0,10.0956,10.1075,10.0659,10.0778,868700.0
2014-08-06 11:30:00,16.97,17.06,16.97,17.04,1763600.0,10.0719,10.1253,10.0719,10.1134,1763600.0
2014-08-06 12:00:00,17.05,17.08,17.0,17.05,1586200.0,10.1193,10.1372,10.0897,10.1193,1586200.0
2014-08-06 12:30:00,17.05,17.08,17.02,17.02,1124400.0,10.1193,10.1372,10.1015,10.1015,1124400.0
2014-08-06 13:00:00,17.02,17.04,16.99,17.0,753500.0,10.1015,10.1134,10.0837,10.0897,753500.0
2014-08-06 13:30:00,17.01,17.03,16.95,16.95,685300.0,10.0956,10.1075,10.06,10.06,685300.0
2014-08-06 14:00:00,16.95,16.98,16.93,16.97,701400.0,10.06,10.0778,10.0481,10.0719,701400.0
2014-08-06 14:30:00,16.97,17.0,16.94,16.97,877800.0,10.0719,10.0897,10.0541,10.0719,877800.0
2014-08-06 15:00:00,16.98,16.99,16.95,16.98,794000.0,10.0778,10.0837,10.06,10.0778,794000.0
2014-08-06 15:30:00,16.98,17.01,16.95,16.97,2462800.0,10.0778,10.0956,10.06,10.0719,2462800.0
2014-08-07 09:30:00,17.04,17.1,16.99,17.03,2000200.0,10.1134,10.149,10.0837,10.1075,2000200.0
2014-08-07 10:00:00,17.03,17.07,17.01,17.04,1189700.0,10.1075,10.1312,10.0956,10.1134,1189700.0
2014-08-07 10:30:00,17.03,17.04,16.91,16.96,1573200.0,10.1075,10.1134,10.0363,10.0659,1573200.0
2014-08-07 11:00:00,16.96,16.96,16.88,16.93,1509900.0,10.0659,10.0659,10.0185,10.0481,1509900.0
2014-08-07 11:30:00,16.93,16.96,16.85,16.9,1425600.0,10.0481,10.0659,10.0006,10.0303,1425600.0
2014-08-07 12:00:00,16.9,16.92,16.85,16.87,709200.0,10.0303,10.0422,10.0006,10.0125,709200.0
2014-08-07 12:30:00,16.87,16.88,16.82,16.84,587000.0,10.0125,10.0185,9.9828,9.9947,587000.0
2014-08-07 13:00:00,16.85,16.9,16.84,16.89,617300.0,10.0006,10.0303,9.9947,10.0244,617300.0
2014-08-07 13:30:00,16.89,16.92,16.86,16.89,827900.0,10.0244,10.0422,10.0066,10.0244,827900.0
2014-08-07 14:00:00,16.88,16.89,16.84,16.84,630100.0,10.0185,10.0244,9.9947,9.9947,630100.0
2014-08-07 14:30:00,16.84,16.86,16.8,16.81,1141900.0,9.9947,10.0066,9.971,9.9769,1141900.0
2014-08-07 15:00:00,16.81,16.82,16.77,16.78,2304900.0,9.9769,9.9828,9.9532,9.9591,2304900.0
2014-08-07 15:30:00,16.78,16.87,16.77,16.82,3704300.0,9.9591,10.0125,9.9532,9.9828,3704300.0
2014-08-08 09:30:00,16.8,16.89,16.75,16.85,2664500.0,9.971,10.0244,9.9413,10.0006,2664500.0
2014-08-08 10:00:00,16.85,16.88,16.78,16.85,1503900.0,10.0006,10.0185,9.9591,10.0006,1503900.0
2014-08-08 10:30:00,16.85,16.94,16.83,16.93,844600.0,10.0006,10.0541,9.9888,10.0481,844600.0
2014-08-08 11:00:00,16.94,16.97,16.92,16.95,1370400.0,10.0541,10.0719,10.0422,10.06,1370400.0
2014-08-08 11:30:00,16.95,16.96,16.87,16.9,1291900.0,10.06,10.0659,10.0125,10.0303,1291900.0
2014-08-08 12:00:00,16.91,16.92,16.83,16.83,1367000.0,10.0363,10.0422,9.9888,9.9888,1367000.0
2014-08-08 12:30:00,16.84,16.89,16.82,16.89,685900.0,9.9947,10.0244,9.9828,10.0244,685900.0
2014-08-08 13:00:00,16.89,16.98,16.86,16.96,1177600.0,10.0244,10.0778,10.0066,10.0659,1177600.0
2014-08-08 13:30:00,16.96,17.05,16.96,17.05,1721200.0,10.0659,10.1193,10.0659,10.1193,1721200.0
2014-08-08 14:00:00,17.05,17.07,17.02,17.05,1094000.0,10.1193,10.1312,10.1015,10.1193,1094000.0
2014-08-08 14:30:00,17.04,17.06,17.02,17.02,772200.0,10.1134,10.1253,10.1015,10.1015,772200.0
2014-08-08 15:00:00,17.02,17.08,17.01,17.08,1346100.0,10.1015,10.1372,10.0956,10.1372,1346100.0
2014-08-08 15:30:00,17.08,17.12,17.07,17.08,3238000.0,10.1372,10.1609,10.1312,10.1372,3238000.0
2014-08-11 09:30:00,17.17,17.25,17.14,17.22,1989100.0,10.1906,10.2381,10.1728,10.2202,1989100.0
2014-08-11 10:00:00,17.22,17.23,17.17,17.19,974700.0,10.2202,10.2262,10.1906,10.2024,974700.0
2014-08-11 10:30:00,17.2,17.21,17.16,17.17,984900.0,10.2084,10.2143,10.1846,10.1906,984900.0
2014-08-11 11:00:00,17.17,17.22,17.16,17.17,898100.0,10.1906,10.2202,10.1846,10.1906,898100.0
2014-08-11 11:30:00,17.17,17.19,17.14,17.19,578200.0,10.1906,10.2024,10.1728,10.2024,578200.0
2014-08-11 12:00:00,17.18,17.2,17.15,17.19,625500.0,10.1965,10.2084,10.1787,10.2024,625500.0
2014-08-11 12:30:00,17.2,17.24,17.17,17.17,1082400.0,10.2084,10.2321,10.1906,10.1906,1082400.0
2014-08-11 13:00:00,17.18,17.2,17.16,17.17,451800.0,10.1965,10.2084,10.1846,10.1906,451800.0
2014-08-11 13:30:00,17.17,17.21,17.13,17.13,711100.0,10.1906,10.2143,10.1668,10.1668,711100.0
2014-08-11 14:00:00,17.13,17.17,17.12,17.15,598800.0,10.1668,10.1906,10.1609,10.1787,598800.0
2014-08-11 14:30:00,17.15,17.17,17.11,17.14,948800.0,10.1787,10.1906,10.155,10.1728,948800.0
2014-08-11 15:00:00,17.14,17.19,17.13,17.16,1343500.0,10.1728,10.2024,10.1668,10.1846,1343500.0
2014-08-11 15:30:00,17.17,17.18,17.13,17.17,3654600.0,10.1906,10.1965,10.1668,10.1906,3654600.0
2014-08-12 09:30:00,17.15,17.41,17.14,17.39,3165900.0,10.1787,10.333,10.1728,10.3211,3165900.0
2014-08-12 10:00:00,17.39,17.39,17.31,17.37,1616800.0,10.3211,10.3211,10.2737,10.3093,1616800.0
2014-08-12 10:30:00,17.37,17.4,17.33,17.36,1323400.0,10.3093,10.3271,10.2855,10.3033,1323400.0
2014-08-12 11:00:00,17.36,17.36,17.29,17.32,1476700.0,10.3033,10.3033,10.2618,10.2796,1476700.0
2014-08-12 11:30:00,17.32,17.33,17.28,17.31,945300.0,10.2796,10.2855,10.2559,10.2737,945300.0
2014-08-12 12:00:00,17.31,17.35,17.29,17.31,864800.0,10.2737,10.2974,10.2618,10.2737,864800.0
2014-08-12 12:30:00,17.31,17.35,17.3,17.33,573900.0,10.2737,10.2974,10.2677,10.2855,573900.0
2014-08-12 13:00:00,17.32,17.35,17.31,17.31,845400.0,10.2796,10.2974,10.2737,10.2737,845400.0
2014-08-12 13:30:00,17.31,17.32,17.27,17.29,841800.0,10.2737,10.2796,10.2499,10.2618,841800.0
2014-08-12 14:00:00,17.28,17.29,17.21,17.23,1137400.0,10.2559,10.2618,10.2143,10.2262,1137400.0
2014-08-12 14:30:00,17.23,17.25,17.2,17.21,1272300.0,10.2262,10.2381,10.2084,10.2143,1272300.0
2014-08-12 15:00:00,17.21,17.25,17.21,17.21,1063400.0,10.2143,10.2381,10.2143,10.2143,1063400.0
2014-08-12 15:30:00,17.21,17.26,17.2,17.2,2812200.0,10.2143,10.244,10.2084,10.2084,2812200.0
2014-08-13 09:30:00,17.48,17.48,17.35,17.37,4039500.0,10.3746,10.3746,10.2974,10.3093,4039500.0
2014-08-13 10:00:00,17.38,17.42,17.35,17.39,2579100.0,10.3152,10.3389,10.2974,10.3211,2579100.0
2014-08-13 10:30:00,17.39,17.44,17.37,17.4,2279900.0,10.3211,10.3508,10.3093,10.3271,2279900.0
2014-08-13 11:00:00,17.4,17.44,17.39,17.41,1947400.0,10.3271,10.3508,10.3211,10.333,1947400.0
2014-08-13 11:30:00,17.41,17.44,17.4,17.41,809600.0,10.333,10.3508,10.3271,10.333,809600.0
2014-08-13 12:00:00,17.42,17.43,17.38,17.43,1139500.0,10.3389,10.3449,10.3152,10.3449,1139500.0
2014-08-13 12:30:00,17.42,17.46,17.42,17.45,722000.0,10.3389,10.3627,10.3389,10.3568,722000.0
2014-08-13 13:00:00,17.45,17.45,17.43,17.44,492600.0,10.3568,10.3568,10.3449,10.3508,492600.0
2014-08-13 13:30:00,17.44,17.44,17.41,17.41,640400.0,10.3508,10.3508,10.333,10.333,640400.0
2014-08-13 14:00:00,17.42,17.43,17.33,17.36,2950700.0,10.3389,10.3449,10.2855,10.3033,2950700.0
2014-08-13 14:30:00,17.35,17.37,17.34,17.35,828700.0,10.2974,10.3093,10.2915,10.2974,828700.0
2014-08-13 15:00:00,17.35,17.36,17.32,17.36,1555800.0,10.2974,10.3033,10.2796,10.3033,1555800.0
2014-08-13 15:30:00,17.35,17.42,17.35,17.41,4338200.0,10.2974,10.3389,10.2974,10.333,4338200.0
2014-08-14 09:30:00,17.4,17.44,17.23,17.27,2649200.0,10.3271,10.3508,10.2262,10.2499,2649200.0
2014-08-14 10:00:00,17.28,17.32,17.25,17.29,1302700.0,10.2559,10.2796,10.2381,10.2618,1302700.0
2014-08-14 10:30:00,17.28,17.33,17.25,17.26,1354000.0,10.2559,10.2855,10.2381,10.244,1354000.0
2014-08-14 11:00:00,17.25,17.31,17.25,17.3,1523500.0,10.2381,10.2737,10.2381,10.2677,1523500.0
2014-08-14 11:30:00,17.3,17.34,17.26,17.34,1135900.0,10.2677,10.2915,10.244,10.2915,1135900.0
2014-08-14 12:00:00,17.34,17.37,17.33,17.34,832200.0,10.2915,10.3093,10.2855,10.2915,832200.0
2014-08-14 12:30:00,17.34,17.37,17.33,17.36,963700.0,10.2915,10.3093,10.2855,10.3033,963700.0
2014-08-14 13:00:00,17.36,17.43,17.35,17.39,1232600.0,10.3033,10.3449,10.2974,10.3211,1232600.0
2014-08-14 13:30:00,17.39,17.39,17.35,17.36,618000.0,10.3211,10.3211,10.2974,10.3033,618000.0
2014-08-14 14:00:00,17.36,17.43,17.35,17.43,1413800.0,10.3033,10.3449,10.2974,10.3449,1413800.0
2014-08-14 14:30:00,17.43,17.45,17.4,17.44,1238200.0,10.3449,10.3568,10.3271,10.3508,1238200.0
2014-08-14 15:00:00,17.44,17.46,17.43,17.46,1450600.0,10.3508,10.3627,10.3449,10.3627,1450600.0
2014-08-14 15:30:00,17.46,17.48,17.41,17.44,2569900.0,10.3627,10.3746,10.333,10.3508,2569900.0
2014-08-15 09:30:00,17.49,17.49,17.33,17.43,3278600.0,10.3805,10.3805,10.2855,10.3449,3278600.0
2014-08-15 10:00:00,17.43,17.43,17.34,17.37,980300.0,10.3449,10.3449,10.2915,10.3093,980300.0
2014-08-15 10:30:00,17.37,17.38,17.22,17.27,2487300.0,10.3093,10.3152,10.2202,10.2499,2487300.0
2014-08-15 11:00:00,17.27,17.32,17.22,17.26,1878900.0,10.2499,10.2796,10.2202,10.244,1878900.0
2014-08-15 11:30:00,17.26,17.28,17.17,17.2,2274900.0,10.244,10.2559,10.1906,10.2084,2274900.0
2014-08-15 12:00:00,17.2,17.28,17.18,17.26,1126500.0,10.2084,10.2559,10.1965,10.244,1126500.0
2014-08-15 12:30:00,17.27,17.29,17.23,17.27,657500.0,10.2499,10.2618,10.2262,10.2499,657500.0
2014-08-15 13:00:00,17.28,17.28,17.23,17.25,560100.0,10.2559,10.2559,10.2262,10.2381,560100.0
2014-08-15 13:30:00,17.26,17.26,17.22,17.24,536400.0,10.244,10.244,10.2202,10.2321,536400.0
2014-08-15 14:00:00,17.24,17.3,17.23,17.3,850000.0,10.2321,10.2677,10.2262,10.2677,850000.0
2014-08-15 14:30:00,17.3,17.33,17.28,17.3,1282400.0,10.2677,10.2855,10.2559,10.2677,1282400.0
2014-08-15 15:00:00,17.31,17.32,17.27,17.28,969700.0,10.2737,10.2796,10.2499,10.2559,969700.0
2014-08-15 15:30:00,17.27,17.31,17.26,17.3,2885400.0,10.2499,10.2737,10.244,10.2677,2885400.0
2014-08-18 09:30:00,17.38,17.46,17.38,17.45,1575100.0,10.3152,10.3627,10.3152,10.3568,1575100.0
2014-08-18 10:00:00,17.46,17.49,17.42,17.47,2147900.0,10.3627,10.3805,10.3389,10.3686,2147900.0
2014-08-18 10:30:00,17.47,17.52,17.46,17.46,1811300.0,10.3686,10.3983,10.3627,10.3627,1811300.0
2014-08-18 11:00:00,17.46,17.5,17.43,17.5,771000.0,10.3627,10.3864,10.3449,10.3864,771000.0
2014-08-18 11:30:00,17.5,17.51,17.46,17.49,758900.0,10.3864,10.3924,10.3627,10.3805,758900.0
2014-08-18 12:00:00,17.48,17.52,17.48,17.5,838300.0,10.3746,10.3983,10.3746,10.3864,838300.0
2014-08-18 12:30:00,17.5,17.51,17.47,17.47,621100.0,10.3864,10.3924,10.3686,10.3686,621100.0
2014-08-18 13:00:00,17.47,17.49,17.47,17.49,423100.0,10.3686,10.3805,10.3686,10.3805,423100.0
2014-08-18 13:30:00,17.48,17.49,17.45,17.47,524800.0,10.3746,10.3805,10.3568,10.3686,524800.0
2014-08-18 14:00:00,17.47,17.47,17.44,17.44,636900.0,10.3686,10.3686,10.3508,10.3508,636900.0
2014-08-18 14:30:00,17.44,17.47,17.44,17.45,876300.0,10.3508,10.3686,10.3508,10.3568,876300.0
2014-08-18 15:00:00,17.46,17.46,17.44,17.45,832800.0,10.3627,10.3627,10.3508,10.3568,832800.0
2014-08-18 15:30:00,17.45,17.46,17.41,17.43,3280800.0,10.3568,10.3627,10.333,10.3449,3280800.0
2014-08-19 09:30:00,17.51,17.52,17.44,17.46,1489000.0,10.3924,10.3983,10.3508,10.3627,1489000.0
2014-08-19 10:00:00,17.46,17.47,17.41,17.41,924600.0,10.3627,10.3686,10.333,10.333,924600.0
2014-08-19 10:30:00,17.41,17.44,17.38,17.44,836500.0,10.333,10.3508,10.3152,10.3508,836500.0
2014-08-19 11:00:00,17.44,17.45,17.42,17.44,590300.0,10.3508,10.3568,10.3389,10.3508,590300.0
2014-08-19 11:30:00,17.44,17.45,17.4,17.41,768900.0,10.3508,10.3568,10.3271,10.333,768900.0
2014-08-19 12:00:00,17.41,17.42,17.4,17.41,441900.0,10.333,10.3389,10.3271,10.333,441900.0
2014-08-19 12:30:00,17.42,17.42,17.39,17.39,512000.0,10.3389,10.3389,10.3211,10.3211,512000.0
2014-08-19 13:00:00,17.39,17.4,17.36,17.36,785500.0,10.3211,10.3271,10.3033,10.3033,785500.0
2014-08-19 13:30:00,17.36,17.38,17.32,17.32,1231700.0,10.3033,10.3152,10.2796,10.2796,1231700.0
2014-08-19 14:00:00,17.33,17.37,17.32,17.35,1641300.0,10.2855,10.3093,10.2796,10.2974,1641300.0
2014-08-19 14:30:00,17.34,17.38,17.34,17.37,821300.0,10.2915,10.3152,10.2915,10.3093,821300.0
2014-08-19 15:00:00,17.37,17.39,17.36,17.38,1038100.0,10.3093,10.3211,10.3033,10.3152,1038100.0
2014-08-19 15:30:00,17.38,17.38,17.34,17.36,3476500.0,10.3152,10.3152,10.2915,10.3033,3476500.0
2014-08-20 09:30:00,17.35,17.37,17.27,17.34,1591900.0,10.2974,10.3093,10.2499,10.2915,1591900.0
2014-08-20 10:00:00,17.34,17.34,17.27,17.28,1479500.0,10.2915,10.2915,10.2499,10.2559,1479500.0
2014-08-20 10:30:00,17.28,17.34,17.25,17.31,1289500.0,10.2559,10.2915,10.2381,10.2737,1289500.0
2014-08-20 11:00:00,17.32,17.34,17.3,17.31,608900.0,10.2796,10.2915,10.2677,10.2737,608900.0
2014-08-20 11:30:00,17.32,17.36,17.32,17.36,834600.0,10.2796,10.3033,10.2796,10.3033,834600.0
2014-08-20 12:00:00,17.35,17.36,17.34,17.34,561600.0,10.2974,10.3033,10.2915,10.2915,561600.0
2014-08-20 12:30:00,17.35,17.37,17.34,17.37,499000.0,10.2974,10.3093,10.2915,10.3093,499000.0
2014-08-20 13:00:00,17.37,17.38,17.35,17.35,596200.0,10.3093,10.3152,10.2974,10.2974,596200.0
2014-08-20 13:30:00,17.35,17.38,17.35,17.35,388500.0,10.2974,10.3152,10.2974,10.2974,388500.0
2014-08-20 14:00:00,17.35,17.36,17.3,17.34,1104700.0,10.2974,10.3033,10.2677,10.2915,1104700.0
2014-08-20 14:30:00,17.34,17.37,17.33,17.37,757900.0,10.2915,10.3093,10.2855,10.3093,757900.0
2014-08-20 15:00:00,17.36,17.4,17.36,17.4,1000700.0,10.3033,10.3271,10.3033,10.3271,1000700.0
2014-08-20 15:30:00,17.4,17.43,17.38,17.41,2445200.0,10.3271,10.3449,10.3152,10.333,2445200.0
2014-08-21 09:30:00,17.43,17.46,17.37,17.45,1098500.0,10.3449,10.3627,10.3093,10.3568,1098500.0
2014-08-21 10:00:00,17.45,17.46,17.4,17.4,1167300.0,10.3568,10.3627,10.3271,10.3271,1167300.0
2014-08-21 10:30:00,17.4,17.45,17.38,17.44,1152800.0,10.3271,10.3568,10.3152,10.3508,1152800.0
2014-08-21 11:00:00,17.43,17.45,17.42,17.43,619300.0,10.3449,10.3568,10.3389,10.3449,619300.0
2014-08-21 11:30:00,17.44,17.44,17.39,17.41,873200.0,10.3508,10.3508,10.3211,10.333,873200.0
2014-08-21 12:00:00,17.4,17.46,17.39,17.44,1084700.0,10.3271,10.3627,10.3211,10.3508,1084700.0
2014-08-21 12:30:00,17.44,17.46,17.42,17.46,657600.0,10.3508,10.3627,10.3389,10.3627,657600.0
2014-08-21 13:00:00,17.46,17.49,17.45,17.49,486400.0,10.3627,10.3805,10.3568,10.3805,486400.0
2014-08-21 13:30:00,17.49,17.49,17.44,17.45,513900.0,10.3805,10.3805,10.3508,10.3568,513900.0
2014-08-21 14:00:00,17.45,17.47,17.43,17.47,607200.0,10.3568,10.3686,10.3449,10.3686,607200.0
2014-08-21 14:30:00,17.46,17.47,17.44,17.46,632600.0,10.3627,10.3686,10.3508,10.3627,632600.0
2014-08-21 15:00:00,17.46,17.46,17.42,17.43,988400.0,10.3627,10.3627,10.3389,10.3449,988400.0
2014-08-21 15:30:00,17.42,17.45,17.39,17.4,3806800.0,10.3389,10.3568,10.3211,10.3271,3806800.0
2014-08-22 09:30:00,17.32,17.39,17.2,17.23,2449500.0,10.2796,10.3211,10.2084,10.2262,2449500.0
2014-08-22 10:00:00,17.23,17.3,17.2,17.26,1532700.0,10.2262,10.2677,10.2084,10.244,1532700.0
2014-08-22 10:30:00,17.26,17.29,17.18,17.19,1227500.0,10.244,10.2618,10.1965,10.2024,1227500.0
2014-08-22 11:00:00,17.19,17.22,17.18,17.19,1365600.0,10.2024,10.2202,10.1965,10.2024,1365600.0
2014-08-22 11:30:00,17.2,17.21,17.18,17.21,902700.0,10.2084,10.2143,10.1965,10.2143,902700.0
2014-08-22 12:00:00,17.21,17.21,17.19,17.2,887100.0,10.2143,10.2143,10.2024,10.2084,887100.0
2014-08-22 12:30:00,17.2,17.21,17.18,17.2,1095100.0,10.2084,10.2143,10.1965,10.2084,1095100.0
2014-08-22 13:00:00,17.2,17.2,17.18,17.2,755800.0,10.2084,10.2084,10.1965,10.2084,755800.0
2014-08-22 13:30:00,17.2,17.23,17.19,17.19,1096000.0,10.2084,10.2262,10.2024,10.2024,1096000.0
2014-08-22 14:00:00,17.2,17.22,17.19,17.21,639900.0,10.2084,10.2202,10.2024,10.2143,639900.0
2014-08-22 14:30:00,17.21,17.22,17.18,17.18,959800.0,10.2143,10.2202,10.1965,10.1965,959800.0
2014-08-22 15:00:00,17.19,17.22,17.18,17.21,977600.0,10.2024,10.2202,10.1965,10.2143,977600.0
2014-08-22 15:30:00,17.21,17.21,17.15,17.17,3733600.0,10.2143,10.2143,10.1787,10.1906,3733600.0
2014-08-25 09:30:00,17.2,17.27,17.2,17.26,1389100.0,10.2084,10.2499,10.2084,10.244,1389100.0
2014-08-25 10:00:00,17.26,17.26,17.2,17.23,799600.0,10.244,10.244,10.2084,10.2262,799600.0
2014-08-25 10:30:00,17.23,17.26,17.22,17.26,502500.0,10.2262,10.244,10.2202,10.244,502500.0
2014-08-25 11:00:00,17.26,17.26,17.24,17.25,653400.0,10.244,10.244,10.2321,10.2381,653400.0
2014-08-25 11:30:00,17.26,17.29,17.25,17.26,845300.0,10.244,10.2618,10.2381,10.244,845300.0
2014-08-25 12:00:00,17.26,17.26,17.22,17.23,429800.0,10.244,10.244,10.2202,10.2262,429800.0
2014-08-25 12:30:00,17.23,17.23,17.2,17.22,476000.0,10.2262,10.2262,10.2084,10.2202,476000.0
2014-08-25 13:00:00,17.22,17.22,17.2,17.21,432400.0,10.2202,10.2202,10.2084,10.2143,432400.0
2014-08-25 13:30:00,17.22,17.25,17.21,17.24,552200.0,10.2202,10.2381,10.2143,10.2321,552200.0
2014-08-25 14:00:00,17.24,17.25,17.22,17.24,612200.0,10.2321,10.2381,10.2202,10.2321,612200.0
2014-08-25 14:30:00,17.24,17.24,17.23,17.23,334500.0,10.2321,10.2321,10.2262,10.2262,334500.0
2014-08-25 15:00:00,17.23,17.24,17.2,17.21,697500.0,10.2262,10.2321,10.2084,10.2143,697500.0
2014-08-25 15:30:00,17.21,17.24,17.2,17.23,1827800.0,10.2143,10.2321,10.2084,10.2262,1827800.0
2014-08-26 09:30:00,17.26,17.3,17.24,17.28,1200100.0,10.244,10.2677,10.2321,10.2559,1200100.0
2014-08-26 10:00:00,17.28,17.32,17.27,17.31,1119500.0,10.2559,10.2796,10.2499,10.2737,1119500.0
2014-08-26 10:30:00,17.32,17.35,17.31,17.33,988000.0,10.2796,10.2974,10.2737,10.2855,988000.0
2014-08-26 11:00:00,17.33,17.34,17.31,17.32,635000.0,10.2855,10.2915,10.2737,10.2796,635000.0
2014-08-26 11:30:00,17.32,17.33,17.27,17.27,682900.0,10.2796,10.2855,10.2499,10.2499,682900.0
2014-08-26 12:00:00,17.28,17.28,17.25,17.26,652100.0,10.2559,10.2559,10.2381,10.244,652100.0
2014-08-26 12:30:00,17.27,17.27,17.25,17.26,324400.0,10.2499,10.2499,10.2381,10.244,324400.0
2014-08-26 13:00:00,17.26,17.27,17.23,17.27,602900.0,10.244,10.2499,10.2262,10.2499,602900.0
2014-08-26 13:30:00,17.27,17.27,17.25,17.25,412100.0,10.2499,10.2499,10.2381,10.2381,412100.0
2014-08-26 14:00:00,17.26,17.26,17.23,17.25,635500.0,10.244,10.244,10.2262,10.2381,635500.0
2014-08-26 14:30:00,17.25,17.25,17.24,17.25,406700.0,10.2381,10.2381,10.2321,10.2381,406700.0
2014-08-26 15:00:00,17.24,17.25,17.22,17.23,947800.0,10.2321,10.2381,10.2202,10.2262,947800.0
2014-08-26 15:30:00,17.22,17.23,17.19,17.2,2029100.0,10.2202,10.2262,10.2024,10.2084,2029100.0
2014-08-27 09:30:00,17.23,17.26,17.21,17.24,1625300.0,10.2262,10.244,10.2143,10.2321,1625300.0
2014-08-27 10:00:00,17.23,17.28,17.22,17.27,1332900.0,10.2262,10.2559,10.2202,10.2499,1332900.0
2014-08-27 10:30:00,17.27,17.35,17.26,17.34,1788200.0,10.2499,10.2974,10.244,10.2915,1788200.0
2014-08-27 11:00:00,17.35,17.38,17.34,17.35,908000.0,10.2974,10.3152,10.2915,10.2974,908000.0
2014-08-27 11:30:00,17.35,17.37,17.31,17.34,838500.0,10.2974,10.3093,10.2737,10.2915,838500.0
2014-08-27 12:00:00,17.34,17.35,17.32,17.32,589600.0,10.2915,10.2974,10.2796,10.2796,589600.0
2014-08-27 12:30:00,17.33,17.37,17.32,17.35,670000.0,10.2855,10.3093,10.2796,10.2974,670000.0
2014-08-27 13:00:00,17.35,17.39,17.34,17.39,567800.0,10.2974,10.3211,10.2915,10.3211,567800.0
2014-08-27 13:30:00,17.39,17.39,17.36,17.38,733700.0,10.3211,10.3211,10.3033,10.3152,733700.0
2014-08-27 14:00:00,17.38,17.4,17.37,17.4,1187300.0,10.3152,10.3271,10.3093,10.3271,1187300.0
2014-08-27 14:30:00,17.4,17.4,17.33,17.34,1229700.0,10.3271,10.3271,10.2855,10.2915,1229700.0
2014-08-27 15:00:00,17.34,17.37,17.33,17.36,2245100.0,10.2915,10.3093,10.2855,10.3033,2245100.0
2014-08-27 15:30:00,17.36,17.38,17.34,17.36,2263400.0,10.3033,10.3152,10.2915,10.3033,2263400.0
2014-08-28 09:30:00,17.27,17.33,17.21,17.33,2118100.0,10.2499,10.2855,10.2143,10.2855,2118100.0
2014-08-28 10:00:00,17.33,17.35,17.26,17.29,1029100.0,10.2855,10.2974,10.244,10.2618,1029100.0
2014-08-28 10:30:00,17.29,17.29,17.25,17.27,617400.0,10.2618,10.2618,10.2381,10.2499,617400.0
2014-08-28 11:00:00,17.28,17.28,17.25,17.27,463300.0,10.2559,10.2559,10.2381,10.2499,463300.0
2014-08-28 11:30:00,17.28,17.32,17.26,17.31,1642800.0,10.2559,10.2796,10.244,10.2737,1642800.0
2014-08-28 12:00:00,17.32,17.39,17.31,17.39,1267800.0,10.2796,10.3211,10.2737,10.3211,1267800.0
2014-08-28 12:30:00,17.39,17.42,17.37,17.41,1384400.0,10.3211,10.3389,10.3093,10.333,1384400.0
2014-08-28 13:00:00,17.42,17.42,17.39,17.4,596800.0,10.3389,10.3389,10.3211,10.3271,596800.0
2014-08-28 13:30:00,17.41,17.41,17.39,17.41,663800.0,10.333,10.333,10.3211,10.333,663800.0
2014-08-28 14:00:00,17.41,17.43,17.38,17.39,915000.0,10.333,10.3449,10.3152,10.3211,915000.0
2014-08-28 14:30:00,17.39,17.41,17.38,17.41,911800.0,10.3211,10.333,10.3152,10.333,911800.0
2014-08-28 15:00:00,17.4,17.45,17.4,17.43,1318600.0,10.3271,10.3568,10.3271,10.3449,1318600.0
2014-08-28 15:30:00,17.44,17.45,17.41,17.43,2558300.0,10.3508,10.3568,10.333,10.3449,2558300.0
2014-08-29 09:30:00,17.47,17.49,17.4,17.43,1288300.0,10.3686,10.3805,10.3271,10.3449,1288300.0
2014-08-29 10:00:00,17.42,17.46,17.41,17.42,1295000.0,10.3389,10.3627,10.333,10.3389,1295000.0
2014-08-29 10:30:00,17.43,17.48,17.42,17.46,967400.0,10.3449,10.3746,10.3389,10.3627,967400.0
2014-08-29 11:00:00,17.46,17.47,17.44,17.45,809700.0,10.3627,10.3686,10.3508,10.3568,809700.0
2014-08-29 11:30:00,17.44,17.47,17.44,17.46,505800.0,10.3508,10.3686,10.3508,10.3627,505800.0
2014-08-29 12:00:00,17.46,17.48,17.45,17.45,460300.0,10.3627,10.3746,10.3568,10.3568,460300.0
2014-08-29 12:30:00,17.45,17.46,17.45,17.45,303900.0,10.3568,10.3627,10.3568,10.3568,303900.0
2014-08-29 13:00:00,17.45,17.46,17.45,17.45,368200.0,10.3568,10.3627,10.3568,10.3568,368200.0
2014-08-29 13:30:00,17.46,17.46,17.45,17.45,438800.0,10.3627,10.3627,10.3568,10.3568,438800.0
2014-08-29 14:00:00,17.45,17.46,17.44,17.45,599900.0,10.3568,10.3627,10.3508,10.3568,599900.0
2014-08-29 14:30:00,17.45,17.45,17.42,17.43,540300.0,10.3568,10.3568,10.3389,10.3449,540300.0
2014-08-29 15:00:00,17.43,17.43,17.4,17.41,593200.0,10.3449,10.3449,10.3271,10.333,593200.0
2014-08-29 15:30:00,17.41,17.45,17.39,17.4,3626200.0,10.333,10.3568,10.3211,10.3271,3626200.0
2014-09-02 09:30:00,17.48,17.6,17.48,17.56,3181900.0,10.3746,10.4458,10.3746,10.422,3181900.0
2014-09-02 10:00:00,17.57,17.6,17.55,17.59,1733600.0,10.428,10.4458,10.4161,10.4398,1733600.0
2014-09-02 10:30:00,17.59,17.62,17.56,17.62,1487900.0,10.4398,10.4577,10.422,10.4577,1487900.0
2014-09-02 11:00:00,17.62,17.62,17.57,17.58,1150200.0,10.4577,10.4577,10.428,10.4339,1150200.0
2014-09-02 11:30:00,17.59,17.6,17.51,17.55,1367000.0,10.4398,10.4458,10.3924,10.4161,1367000.0
2014-09-02 12:00:00,17.55,17.57,17.54,17.56,533200.0,10.4161,10.428,10.4102,10.422,533200.0
2014-09-02 12:30:00,17.55,17.56,17.52,17.52,771800.0,10.4161,10.422,10.3983,10.3983,771800.0
2014-09-02 13:00:00,17.52,17.54,17.49,17.51,781300.0,10.3983,10.4102,10.3805,10.3924,781300.0
2014-09-02 13:30:00,17.5,17.53,17.5,17.51,529300.0,10.3864,10.4042,10.3864,10.3924,529300.0
2014-09-02 14:00:00,17.52,17.55,17.51,17.53,556200.0,10.3983,10.4161,10.3924,10.4042,556200.0
2014-09-02 14:30:00,17.52,17.6,17.51,17.6,988600.0,10.3983,10.4458,10.3924,10.4458,988600.0
2014-09-02 15:00:00,17.6,17.62,17.57,17.57,1072100.0,10.4458,10.4577,10.428,10.428,1072100.0
2014-09-02 15:30:00,17.58,17.61,17.55,17.59,2357500.0,10.4339,10.4517,10.4161,10.4398,2357500.0
2014-09-03 09:30:00,17.71,17.87,17.66,17.7,4146500.0,10.5111,10.606,10.4814,10.5051,4146500.0
2014-09-03 10:00:00,17.7,17.73,17.61,17.63,3586100.0,10.5051,10.5229,10.4517,10.4636,3586100.0
2014-09-03 10:30:00,17.63,17.68,17.62,17.65,871400.0,10.4636,10.4933,10.4577,10.4755,871400.0
2014-09-03 11:00:00,17.65,17.68,17.55,17.55,1541800.0,10.4755,10.4933,10.4161,10.4161,1541800.0
2014-09-03 11:30:00,17.56,17.59,17.54,17.54,776600.0,10.422,10.4398,10.4102,10.4102,776600.0
2014-09-03 12:00:00,17.55,17.57,17.53,17.54,574600.0,10.4161,10.428,10.4042,10.4102,574600.0
2014-09-03 12:30:00,17.54,17.56,17.52,17.56,485500.0,10.4102,10.422,10.3983,10.422,485500.0
2014-09-03 13:00:00,17.55,17.58,17.55,17.57,563000.0,10.4161,10.4339,10.4161,10.428,563000.0
2014-09-03 13:30:00,17.57,17.58,17.52,17.55,597200.0,10.428,10.4339,10.3983,10.4161,597200.0
2014-09-03 14:00:00,17.55,17.57,17.51,17.53,1057500.0,10.4161,10.428,10.3924,10.4042,1057500.0
2014-09-03 14:30:00,17.54,17.56,17.51,17.51,820600.0,10.4102,10.422,10.3924,10.3924,820600.0
2014-09-03 15:00:00,17.51,17.53,17.5,17.51,1446800.0,10.3924,10.4042,10.3864,10.3924,1446800.0
2014-09-03 15:30:00,17.5,17.51,17.44,17.48,6636200.0,10.3864,10.3924,10.3508,10.3746,6636200.0
2014-09-04 09:30:00,17.46,17.6,17.45,17.57,1548000.0,10.3627,10.4458,10.3568,10.428,1548000.0
2014-09-04 10:00:00,17.57,17.6,17.54,17.57,1310900.0,10.428,10.4458,10.4102,10.428,1310900.0
2014-09-04 10:30:00,17.57,17.59,17.56,17.56,549500.0,10.428,10.4398,10.422,10.422,549500.0
2014-09-04 11:00:00,17.57,17.57,17.49,17.5,1022800.0,10.428,10.428,10.3805,10.3864,1022800.0
2014-09-04 11:30:00,17.49,17.51,17.45,17.46,1121200.0,10.3805,10.3924,10.3568,10.3627,1121200.0
2014-09-04 12:00:00,17.46,17.48,17.46,17.48,936600.0,10.3627,10.3746,10.3627,10.3746,936600.0
2014-09-04 12:30:00,17.48,17.48,17.42,17.45,748500.0,10.3746,10.3746,10.3389,10.3568,748500.0
2014-09-04 13:00:00,17.44,17.46,17.42,17.44,580000.0,10.3508,10.3627,10.3389,10.3508,580000.0
2014-09-04 13:30:00,17.44,17.46,17.41,17.42,682300.0,10.3508,10.3627,10.333,10.3389,682300.0
2014-09-04 14:00:00,17.43,17.43,17.35,17.37,1292500.0,10.3449,10.3449,10.2974,10.3093,1292500.0
2014-09-04 14:30:00,17.37,17.38,17.29,17.3,1607300.0,10.3093,10.3152,10.2618,10.2677,1607300.0
2014-09-04 15:00:00,17.3,17.31,17.19,17.23,3308700.0,10.2677,10.2737,10.2024,10.2262,3308700.0
2014-09-04 15:30:00,17.23,17.28,17.2,17.27,4170600.0,10.2262,10.2559,10.2084,10.2499,4170600.0
2014-09-05 09:30:00,17.3,17.3,17.15,17.21,1947300.0,10.2677,10.2677,10.1787,10.2143,1947300.0
2014-09-05 10:00:00,17.21,17.23,17.1,17.11,3554300.0,10.2143,10.2262,10.149,10.155,3554300.0
2014-09-05 10:30:00,17.1,17.11,16.94,17.03,4880000.0,10.149,10.155,10.0541,10.1075,4880000.0
2014-09-05 11:00:00,17.04,17.11,17.04,17.09,2495200.0,10.1134,10.155,10.1134,10.1431,2495200.0
2014-09-05 11:30:00,17.09,17.14,17.05,17.11,1603600.0,10.1431,10.1728,10.1193,10.155,1603600.0
2014-09-05 12:00:00,17.11,17.11,17.05,17.06,967400.0,10.155,10.155,10.1193,10.1253,967400.0
2014-09-05 12:30:00,17.07,17.16,17.06,17.16,1645300.0,10.1312,10.1846,10.1253,10.1846,1645300.0
2014-09-05 13:00:00,17.16,17.17,17.13,17.15,1539000.0,10.1846,10.1906,10.1668,10.1787,1539000.0
2014-09-05 13:30:00,17.15,17.16,17.11,17.12,745300.0,10.1787,10.1846,10.155,10.1609,745300.0
2014-09-05 14:00:00,17.12,17.16,17.11,17.14,1150600.0,10.1609,10.1846,10.155,10.1728,1150600.0
2014-09-05 14:30:00,17.14,17.14,17.1,17.11,1150700.0,10.1728,10.1728,10.149,10.155,1150700.0
2014-09-05 15:00:00,17.11,17.14,17.1,17.14,1464500.0,10.155,10.1728,10.149,10.1728,1464500.0
2014-09-05 15:30:00,17.14,17.16,17.13,17.14,4006800.0,10.1728,10.1846,10.1668,10.1728,4006800.0
2014-09-08 09:30:00,16.74,16.87,16.74,16.81,8033600.0,9.9354,10.0125,9.9354,9.9769,8033600.0
2014-09-08 10:00:00,16.82,16.84,16.74,16.78,4239600.0,9.9828,9.9947,9.9354,9.9591,4239600.0
2014-09-08 10:30:00,16.79,16.79,16.73,16.76,2881200.0,9.965,9.965,9.9294,9.9472,2881200.0
2014-09-08 11:00:00,16.76,16.83,16.76,16.77,3137600.0,9.9472,9.9888,9.9472,9.9532,3137600.0
2014-09-08 11:30:00,16.77,16.78,16.72,16.73,2552400.0,9.9532,9.9591,9.9235,9.9294,2552400.0
2014-09-08 12:00:00,16.72,16.8,16.72,16.8,2063800.0,9.9235,9.971,9.9235,9.971,2063800.0
2014-09-08 12:30:00,16.8,16.81,16.75,16.75,1741900.0,9.971,9.9769,9.9413,9.9413,1741900.0
2014-09-08 13:00:00,16.75,16.77,16.71,16.73,2677000.0,9.9413,9.9532,9.9176,9.9294,2677000.0
2014-09-08 13:30:00,16.73,16.77,16.71,16.77,2475700.0,9.9294,9.9532,9.9176,9.9532,2475700.0
2014-09-08 14:00:00,16.77,16.8,16.76,16.8,1799800.0,9.9532,9.971,9.9472,9.971,1799800.0
2014-09-08 14:30:00,16.8,16.81,16.76,16.76,1887100.0,9.971,9.9769,9.9472,9.9472,1887100.0
2014-09-08 15:00:00,16.77,16.79,16.76,16.79,1949100.0,9.9532,9.965,9.9472,9.965,1949100.0
2014-09-08 15:30:00,16.79,16.81,16.74,16.8,9187500.0,9.965,9.9769,9.9354,9.971,9187500.0
2014-09-09 09:30:00,16.79,16.82,16.71,16.73,3599300.0,9.965,9.9828,9.9176,9.9294,3599300.0
2014-09-09 10:00:00,16.73,16.74,16.67,16.71,3551900.0,9.9294,9.9354,9.8938,9.9176,3551900.0
2014-09-09 10:30:00,16.71,16.72,16.66,16.7,1992300.0,9.9176,9.9235,9.8879,9.9116,1992300.0
2014-09-09 11:00:00,16.7,16.75,16.69,16.71,1171700.0,9.9116,9.9413,9.9057,9.9176,1171700.0
2014-09-09 11:30:00,16.71,16.73,16.67,16.69,1229500.0,9.9176,9.9294,9.8938,9.9057,1229500.0
2014-09-09 12:00:00,16.69,16.69,16.66,16.68,971600.0,9.9057,9.9057,9.8879,9.8998,971600.0
2014-09-09 12:30:00,16.68,16.7,16.67,16.68,864800.0,9.8998,9.9116,9.8938,9.8998,864800.0
2014-09-09 13:00:00,16.67,16.7,16.67,16.7,991300.0,9.8938,9.9116,9.8938,9.9116,991300.0
2014-09-09 13:30:00,16.7,16.74,16.69,16.73,948100.0,9.9116,9.9354,9.9057,9.9294,948100.0
2014-09-09 14:00:00,16.73,16.73,16.68,16.71,1699800.0,9.9294,9.9294,9.8998,9.9176,1699800.0
2014-09-09 14:30:00,16.71,16.73,16.67,16.69,1258200.0,9.9176,9.9294,9.8938,9.9057,1258200.0
2014-09-09 15:00:00,16.69,16.71,16.59,16.62,3039100.0,9.9057,9.9176,9.8463,9.8641,3039100.0
2014-09-09 15:30:00,16.62,16.65,16.61,16.62,3435600.0,9.8641,9.8819,9.8582,9.8641,3435600.0
2014-09-10 09:30:00,16.65,16.72,16.61,16.65,1619400.0,9.8819,9.9235,9.8582,9.8819,1619400.0
2014-09-10 10:00:00,16.65,16.67,16.61,16.65,1165300.0,9.8819,9.8938,9.8582,9.8819,1165300.0
2014-09-10 10:30:00,16.65,16.65,16.61,16.64,1356500.0,9.8819,9.8819,9.8582,9.876,1356500.0
2014-09-10 11:00:00,16.63,16.68,16.63,16.66,735200.0,9.8701,9.8998,9.8701,9.8879,735200.0
2014-09-10 11:30:00,16.67,16.7,16.65,16.67,945900.0,9.8938,9.9116,9.8819,9.8938,945900.0
2014-09-10 12:00:00,16.67,16.69,16.65,16.67,552600.0,9.8938,9.9057,9.8819,9.8938,552600.0
2014-09-10 12:30:00,16.67,16.68,16.66,16.67,559200.0,9.8938,9.8998,9.8879,9.8938,559200.0
2014-09-10 13:00:00,16.66,16.69,16.65,16.66,728400.0,9.8879,9.9057,9.8819,9.8879,728400.0
2014-09-10 13:30:00,16.66,16.67,16.64,16.66,772900.0,9.8879,9.8938,9.876,9.8879,772900.0
2014-09-10 14:00:00,16.65,16.67,16.64,16.64,600200.0,9.8819,9.8938,9.876,9.876,600200.0
2014-09-10 14:30:00,16.64,16.66,16.61,16.63,1063400.0,9.876,9.8879,9.8582,9.8701,1063400.0
2014-09-10 15:00:00,16.63,16.66,16.62,16.64,878700.0,9.8701,9.8879,9.8641,9.876,878700.0
2014-09-10 15:30:00,16.64,16.67,16.62,16.63,3462100.0,9.876,9.8938,9.8641,9.8701,3462100.0
2014-09-11 09:30:00,16.59,16.67,16.51,16.66,1837500.0,9.8463,9.8938,9.7989,9.8879,1837500.0
2014-09-11 10:00:00,16.65,16.66,16.59,16.64,1174600.0,9.8819,9.8879,9.8463,9.876,1174600.0
2014-09-11 10:30:00,16.64,16.64,16.55,16.58,1319500.0,9.876,9.876,9.8226,9.8404,1319500.0
2014-09-11 11:00:00,16.58,16.61,16.56,16.57,1160200.0,9.8404,9.8582,9.8285,9.8345,1160200.0
2014-09-11 11:30:00,16.57,16.65,16.56,16.63,961800.0,9.8345,9.8819,9.8285,9.8701,961800.0
2014-09-11 12:00:00,16.63,16.64,16.6,16.64,534200.0,9.8701,9.876,9.8523,9.876,534200.0
2014-09-11 12:30:00,16.64,16.64,16.59,16.59,797700.0,9.876,9.876,9.8463,9.8463,797700.0
2014-09-11 13:00:00,16.59,16.6,16.55,16.57,585100.0,9.8463,9.8523,9.8226,9.8345,585100.0
2014-09-11 13:30:00,16.57,16.6,16.56,16.58,596900.0,9.8345,9.8523,9.8285,9.8404,596900.0
2014-09-11 14:00:00,16.58,16.64,16.57,16.63,633000.0,9.8404,9.876,9.8345,9.8701,633000.0
2014-09-11 14:30:00,16.63,16.64,16.62,16.64,575200.0,9.8701,9.876,9.8641,9.876,575200.0
2014-09-11 15:00:00,16.63,16.64,16.6,16.62,1205200.0,9.8701,9.876,9.8523,9.8641,1205200.0
2014-09-11 15:30:00,16.62,16.66,16.62,16.65,2079900.0,9.8641,9.8879,9.8641,9.8819,2079900.0
2014-09-12 09:30:00,16.64,16.68,16.6,16.6,1402900.0,9.876,9.8998,9.8523,9.8523,1402900.0
2014-09-12 10:00:00,16.61,16.67,16.57,16.64,1578100.0,9.8582,9.8938,9.8345,9.876,1578100.0
2014-09-12 10:30:00,16.64,16.67,16.61,16.67,808000.0,9.876,9.8938,9.8582,9.8938,808000.0
2014-09-12 11:00:00,16.67,16.67,16.63,16.64,600600.0,9.8938,9.8938,9.8701,9.876,600600.0
2014-09-12 11:30:00,16.64,16.66,16.58,16.6,1029200.0,9.876,9.8879,9.8404,9.8523,1029200.0
2014-09-12 12:00:00,16.61,16.61,16.56,16.59,851800.0,9.8582,9.8582,9.8285,9.8463,851800.0
2014-09-12 12:30:00,16.59,16.6,16.56,16.58,934200.0,9.8463,9.8523,9.8285,9.8404,934200.0
2014-09-12 13:00:00,16.57,16.6,16.55,16.57,1151700.0,9.8345,9.8523,9.8226,9.8345,1151700.0
2014-09-12 13:30:00,16.56,16.59,16.55,16.58,650200.0,9.8285,9.8463,9.8226,9.8404,650200.0
2014-09-12 14:00:00,16.58,16.58,16.53,16.53,698800.0,9.8404,9.8404,9.8107,9.8107,698800.0
2014-09-12 14:30:00,16.53,16.55,16.5,16.52,1226800.0,9.8107,9.8226,9.7929,9.8048,1226800.0
2014-09-12 15:00:00,16.52,16.56,16.5,16.55,1098900.0,9.8048,9.8285,9.7929,9.8226,1098900.0
2014-09-12 15:30:00,16.55,16.6,16.53,16.59,2858500.0,9.8226,9.8523,9.8107,9.8463,2858500.0
2014-09-15 09:30:00,16.56,16.61,16.5,16.51,1755700.0,9.8285,9.8582,9.7929,9.7989,1755700.0
2014-09-15 10:00:00,16.51,16.56,16.46,16.56,2452300.0,9.7989,9.8285,9.7692,9.8285,2452300.0
2014-09-15 10:30:00,16.56,16.62,16.55,16.58,1565400.0,9.8285,9.8641,9.8226,9.8404,1565400.0
2014-09-15 11:00:00,16.58,16.59,16.53,16.54,1607500.0,9.8404,9.8463,9.8107,9.8167,1607500.0
2014-09-15 11:30:00,16.53,16.55,16.5,16.5,859000.0,9.8107,9.8226,9.7929,9.7929,859000.0
2014-09-15 12:00:00,16.5,16.51,16.48,16.49,1068300.0,9.7929,9.7989,9.781,9.787,1068300.0
2014-09-15 12:30:00,16.5,16.5,16.46,16.48,862200.0,9.7929,9.7929,9.7692,9.781,862200.0
2014-09-15 13:00:00,16.48,16.48,16.45,16.45,920000.0,9.781,9.781,9.7632,9.7632,920000.0
2014-09-15 13:30:00,16.45,16.46,16.42,16.44,934400.0,9.7632,9.7692,9.7454,9.7573,934400.0
2014-09-15 14:00:00,16.44,16.52,16.43,16.52,1218700.0,9.7573,9.8048,9.7514,9.8048,1218700.0
2014-09-15 14:30:00,16.52,16.54,16.5,16.54,1039000.0,9.8048,9.8167,9.7929,9.8167,1039000.0
2014-09-15 15:00:00,16.54,16.56,16.48,16.5,3910700.0,9.8167,9.8285,9.781,9.7929,3910700.0
2014-09-15 15:30:00,16.5,16.51,16.47,16.47,3742200.0,9.7929,9.7989,9.7751,9.7751,3742200.0
2014-09-16 09:30:00,16.38,16.41,16.16,16.32,4834300.0,9.7217,9.7395,9.5911,9.6861,4834300.0
2014-09-16 10:00:00,16.33,16.41,16.32,16.4,2382400.0,9.692,9.7395,9.6861,9.7336,2382400.0
2014-09-16 10:30:00,16.41,16.43,16.39,16.41,1764700.0,9.7395,9.7514,9.7276,9.7395,1764700.0
2014-09-16 11:00:00,16.4,16.41,16.36,16.41,1152800.0,9.7336,9.7395,9.7098,9.7395,1152800.0
2014-09-16 11:30:00,16.41,16.53,16.4,16.49,1813100.0,9.7395,9.8107,9.7336,9.787,1813100.0
2014-09-16 12:00:00,16.5,16.51,16.48,16.48,815400.0,9.7929,9.7989,9.781,9.781,815400.0
2014-09-16 12:30:00,16.48,16.53,16.48,16.49,949500.0,9.781,9.8107,9.781,9.787,949500.0
2014-09-16 13:00:00,16.48,16.5,16.48,16.5,984900.0,9.781,9.7929,9.781,9.7929,984900.0
2014-09-16 13:30:00,16.49,16.53,16.49,16.53,756000.0,9.787,9.8107,9.787,9.8107,756000.0
2014-09-16 14:00:00,16.52,16.53,16.48,16.48,897300.0,9.8048,9.8107,9.781,9.781,897300.0
2014-09-16 14:30:00,16.48,16.5,16.46,16.5,881500.0,9.781,9.7929,9.7692,9.7929,881500.0
2014-09-16 15:00:00,16.5,16.51,16.48,16.48,799200.0,9.7929,9.7989,9.781,9.781,799200.0
2014-09-16 15:30:00,16.48,16.53,16.47,16.53,3728800.0,9.781,9.8107,9.7751,9.8107,3728800.0
2014-09-17 09:30:00,16.58,16.7,16.58,16.66,2747800.0,9.8404,9.9116,9.8404,9.8879,2747800.0
2014-09-17 10:00:00,16.66,16.68,16.61,16.65,1381300.0,9.8879,9.8998,9.8582,9.8819,1381300.0
2014-09-17 10:30:00,16.64,16.65,16.58,16.61,1058200.0,9.876,9.8819,9.8404,9.8582,1058200.0
2014-09-17 11:00:00,16.62,16.65,16.6,16.61,718300.0,9.8641,9.8819,9.8523,9.8582,718300.0
2014-09-17 11:30:00,16.61,16.61,16.58,16.6,661400.0,9.8582,9.8582,9.8404,9.8523,661400.0
2014-09-17 12:00:00,16.59,16.6,16.55,16.55,431400.0,9.8463,9.8523,9.8226,9.8226,431400.0
2014-09-17 12:30:00,16.55,16.64,16.55,16.58,882800.0,9.8226,9.876,9.8226,9.8404,882800.0
2014-09-17 13:00:00,16.58,16.64,16.58,16.6,834300.0,9.8404,9.876,9.8404,9.8523,834300.0
2014-09-17 13:30:00,16.6,16.6,16.55,16.59,1090300.0,9.8523,9.8523,9.8226,9.8463,1090300.0
2014-09-17 14:00:00,16.59,16.65,16.52,16.63,2053200.0,9.8463,9.8819,9.8048,9.8701,2053200.0
2014-09-17 14:30:00,16.63,16.64,16.55,16.55,2106600.0,9.8701,9.876,9.8226,9.8226,2106600.0
2014-09-17 15:00:00,16.55,16.59,16.53,16.57,1974500.0,9.8226,9.8463,9.8107,9.8345,1974500.0
2014-09-17 15:30:00,16.56,16.57,16.52,16.52,2730200.0,9.8285,9.8345,9.8048,9.8048,2730200.0
2014-09-18 09:30:00,16.54,16.6,16.52,16.59,2175400.0,9.8167,9.8523,9.8048,9.8463,2175400.0
2014-09-18 10:00:00,16.59,16.61,16.56,16.57,1145600.0,9.8463,9.8582,9.8285,9.8345,1145600.0
2014-09-18 10:30:00,16.57,16.58,16.53,16.55,1466200.0,9.8345,9.8404,9.8107,9.8226,1466200.0
2014-09-18 11:00:00,16.55,16.56,16.52,16.55,955200.0,9.8226,9.8285,9.8048,9.8226,955200.0
2014-09-18 11:30:00,16.54,16.55,16.5,16.53,1195700.0,9.8167,9.8226,9.7929,9.8107,1195700.0
2014-09-18 12:00:00,16.53,16.54,16.51,16.52,807800.0,9.8107,9.8167,9.7989,9.8048,807800.0
2014-09-18 12:30:00,16.52,16.53,16.5,16.52,740100.0,9.8048,9.8107,9.7929,9.8048,740100.0
2014-09-18 13:00:00,16.52,16.54,16.51,16.54,457700.0,9.8048,9.8167,9.7989,9.8167,457700.0
2014-09-18 13:30:00,16.54,16.59,16.53,16.58,1399200.0,9.8167,9.8463,9.8107,9.8404,1399200.0
2014-09-18 14:00:00,16.57,16.65,16.57,16.64,1489700.0,9.8345,9.8819,9.8345,9.876,1489700.0
2014-09-18 14:30:00,16.64,16.64,16.58,16.59,818800.0,9.876,9.876,9.8404,9.8463,818800.0
2014-09-18 15:00:00,16.59,16.61,16.55,16.58,1344100.0,9.8463,9.8582,9.8226,9.8404,1344100.0
2014-09-18 15:30:00,16.59,16.62,16.58,16.59,3492400.0,9.8463,9.8641,9.8404,9.8463,3492400.0
2014-09-19 09:30:00,16.68,16.77,16.62,16.64,6233600.0,9.8998,9.9532,9.8641,9.876,6233600.0
2014-09-19 10:00:00,16.64,16.75,16.64,16.71,2168400.0,9.876,9.9413,9.876,9.9176,2168400.0
2014-09-19 10:30:00,16.7,16.72,16.68,16.7,1432400.0,9.9116,9.9235,9.8998,9.9116,1432400.0
2014-09-19 11:00:00,16.7,16.74,16.7,16.71,979100.0,9.9116,9.9354,9.9116,9.9176,979100.0
2014-09-19 11:30:00,16.71,16.71,16.6,16.62,1856200.0,9.9176,9.9176,9.8523,9.8641,1856200.0
2014-09-19 12:00:00,16.62,16.66,16.58,16.66,1645500.0,9.8641,9.8879,9.8404,9.8879,1645500.0
2014-09-19 12:30:00,16.66,16.72,16.65,16.68,1538400.0,9.8879,9.9235,9.8819,9.8998,1538400.0
2014-09-19 13:00:00,16.68,16.69,16.63,16.66,818400.0,9.8998,9.9057,9.8701,9.8879,818400.0
2014-09-19 13:30:00,16.66,16.68,16.64,16.64,969800.0,9.8879,9.8998,9.876,9.876,969800.0
2014-09-19 14:00:00,16.64,16.69,16.64,16.67,804800.0,9.876,9.9057,9.876,9.8938,804800.0
2014-09-19 14:30:00,16.67,16.72,16.67,16.69,1000300.0,9.8938,9.9235,9.8938,9.9057,1000300.0
2014-09-19 15:00:00,16.69,16.71,16.68,16.7,1422000.0,9.9057,9.9176,9.8998,9.9116,1422000.0
2014-09-19 15:30:00,16.7,16.73,16.66,16.66,4836300.0,9.9116,9.9294,9.8879,9.8879,4836300.0
2014-09-22 09:30:00,16.58,16.61,16.5,16.53,2893800.0,9.8404,9.8582,9.7929,9.8107,2893800.0
2014-09-22 10:00:00,16.52,16.58,16.51,16.55,2187000.0,9.8048,9.8404,9.7989,9.8226,2187000.0
2014-09-22 10:30:00,16.55,16.55,16.44,16.45,2166400.0,9.8226,9.8226,9.7573,9.7632,2166400.0
2014-09-22 11:00:00,16.44,16.5,16.39,16.44,2222700.0,9.7573,9.7929,9.7276,9.7573,2222700.0
2014-09-22 11:30:00,16.44,16.46,16.37,16.4,1055700.0,9.7573,9.7692,9.7158,9.7336,1055700.0
2014-09-22 12:00:00,16.39,16.41,16.37,16.4,972000.0,9.7276,9.7395,9.7158,9.7336,972000.0
2014-09-22 12:30:00,16.39,16.43,16.37,16.43,1246700.0,9.7276,9.7514,9.7158,9.7514,1246700.0
2014-09-22 13:00:00,16.42,16.43,16.37,16.39,1442700.0,9.7454,9.7514,9.7158,9.7276,1442700.0
2014-09-22 13:30:00,16.39,16.43,16.39,16.39,1038300.0,9.7276,9.7514,9.7276,9.7276,1038300.0
2014-09-22 14:00:00,16.39,16.41,16.37,16.37,900200.0,9.7276,9.7395,9.7158,9.7158,900200.0
2014-09-22 14:30:00,16.38,16.4,16.37,16.38,828600.0,9.7217,9.7336,9.7158,9.7217,828600.0
2014-09-22 15:00:00,16.38,16.39,16.34,16.35,1260900.0,9.7217,9.7276,9.698,9.7039,1260900.0
2014-09-22 15:30:00,16.36,16.4,16.35,16.37,3359500.0,9.7098,9.7336,9.7039,9.7158,3359500.0
2014-09-23 09:30:00,16.31,16.35,16.21,16.32,3169200.0,9.6802,9.7039,9.6208,9.6861,3169200.0
2014-09-23 10:00:00,16.32,16.34,16.28,16.28,1433800.0,9.6861,9.698,9.6623,9.6623,1433800.0
2014-09-23 10:30:00,16.28,16.3,16.21,16.21,2062100.0,9.6623,9.6742,9.6208,9.6208,2062100.0
2014-09-23 11:00:00,16.21,16.28,16.21,16.26,1440700.0,9.6208,9.6623,9.6208,9.6505,1440700.0
2014-09-23 11:30:00,16.27,16.33,16.26,16.32,1080900.0,9.6564,9.692,9.6505,9.6861,1080900.0
2014-09-23 12:00:00,16.31,16.34,16.28,16.3,716500.0,9.6802,9.698,9.6623,9.6742,716500.0
2014-09-23 12:30:00,16.3,16.31,16.24,16.25,897200.0,9.6742,9.6802,9.6386,9.6445,897200.0
2014-09-23 13:00:00,16.25,16.25,16.22,16.23,1990900.0,9.6445,9.6445,9.6267,9.6327,1990900.0
2014-09-23 13:30:00,16.23,16.25,16.16,16.18,1676600.0,9.6327,9.6445,9.5911,9.603,1676600.0
2014-09-23 14:00:00,16.18,16.19,16.15,16.19,1812800.0,9.603,9.6089,9.5852,9.6089,1812800.0
2014-09-23 14:30:00,16.19,16.22,16.14,16.21,1420100.0,9.6089,9.6267,9.5793,9.6208,1420100.0
2014-09-23 15:00:00,16.2,16.22,16.17,16.19,1546300.0,9.6149,9.6267,9.5971,9.6089,1546300.0
2014-09-23 15:30:00,16.2,16.22,16.16,16.17,3630100.0,9.6149,9.6267,9.5911,9.5971,3630100.0
2014-09-24 09:30:00,16.24,16.34,16.24,16.32,2995300.0,9.6386,9.698,9.6386,9.6861,2995300.0
2014-09-24 10:00:00,16.32,16.36,16.27,16.31,2522900.0,9.6861,9.7098,9.6564,9.6802,2522900.0
2014-09-24 10:30:00,16.31,16.32,16.26,16.27,1289700.0,9.6802,9.6861,9.6505,9.6564,1289700.0
2014-09-24 11:00:00,16.28,16.36,16.27,16.36,1032200.0,9.6623,9.7098,9.6564,9.7098,1032200.0
2014-09-24 11:30:00,16.35,16.37,16.29,16.3,944400.0,9.7039,9.7158,9.6683,9.6742,944400.0
2014-09-24 12:00:00,16.3,16.31,16.27,16.29,578300.0,9.6742,9.6802,9.6564,9.6683,578300.0
2014-09-24 12:30:00,16.3,16.37,16.29,16.37,1348000.0,9.6742,9.7158,9.6683,9.7158,1348000.0
2014-09-24 13:00:00,16.37,16.4,16.36,16.36,1035500.0,9.7158,9.7336,9.7098,9.7098,1035500.0
2014-09-24 13:30:00,16.36,16.42,16.36,16.39,777900.0,9.7098,9.7454,9.7098,9.7276,777900.0
2014-09-24 14:00:00,16.4,16.41,16.37,16.41,738300.0,9.7336,9.7395,9.7158,9.7395,738300.0
2014-09-24 14:30:00,16.41,16.42,16.38,16.39,704600.0,9.7395,9.7454,9.7217,9.7276,704600.0
2014-09-24 15:00:00,16.39,16.41,16.38,16.41,919800.0,9.7276,9.7395,9.7217,9.7395,919800.0
2014-09-24 15:30:00,16.41,16.45,16.39,16.42,3245000.0,9.7395,9.7632,9.7276,9.7454,3245000.0
2014-09-25 09:30:00,16.4,16.4,16.28,16.29,1657200.0,9.7336,9.7336,9.6623,9.6683,1657200.0
2014-09-25 10:00:00,16.29,16.3,16.18,16.26,2034000.0,9.6683,9.6742,9.603,9.6505,2034000.0
2014-09-25 10:30:00,16.25,16.28,16.19,16.22,1768400.0,9.6445,9.6623,9.6089,9.6267,1768400.0
2014-09-25 11:00:00,16.23,16.25,16.18,16.23,1065800.0,9.6327,9.6445,9.603,9.6327,1065800.0
2014-09-25 11:30:00,16.23,16.23,16.19,16.2,1002300.0,9.6327,9.6327,9.6089,9.6149,1002300.0
2014-09-25 12:00:00,16.2,16.25,16.19,16.21,1157100.0,9.6149,9.6445,9.6089,9.6208,1157100.0
2014-09-25 12:30:00,16.21,16.25,16.2,16.23,484400.0,9.6208,9.6445,9.6149,9.6327,484400.0
2014-09-25 13:00:00,16.23,16.25,16.21,16.23,567700.0,9.6327,9.6445,9.6208,9.6327,567700.0
2014-09-25 13:30:00,16.23,16.24,16.17,16.19,1005300.0,9.6327,9.6386,9.5971,9.6089,1005300.0
2014-09-25 14:00:00,16.19,16.25,16.17,16.25,1537600.0,9.6089,9.6445,9.5971,9.6445,1537600.0
2014-09-25 14:30:00,16.25,16.28,16.23,16.25,898100.0,9.6445,9.6623,9.6327,9.6445,898100.0
2014-09-25 15:00:00,16.25,16.25,16.2,16.22,940800.0,9.6445,9.6445,9.6149,9.6267,940800.0
2014-09-25 15:30:00,16.21,16.27,16.2,16.21,2455900.0,9.6208,9.6564,9.6149,9.6208,2455900.0
2014-09-26 09:30:00,16.23,16.28,16.18,16.2,1400400.0,9.6327,9.6623,9.603,9.6149,1400400.0
2014-09-26 10:00:00,16.2,16.27,16.19,16.22,1466100.0,9.6149,9.6564,9.6089,9.6267,1466100.0
2014-09-26 10:30:00,16.23,16.3,16.21,16.3,1386600.0,9.6327,9.6742,9.6208,9.6742,1386600.0
2014-09-26 11:00:00,16.3,16.32,16.27,16.28,1095000.0,9.6742,9.6861,9.6564,9.6623,1095000.0
2014-09-26 11:30:00,16.28,16.3,16.26,16.3,683200.0,9.6623,9.6742,9.6505,9.6742,683200.0
2014-09-26 12:00:00,16.3,16.32,16.29,16.32,535400.0,9.6742,9.6861,9.6683,9.6861,535400.0
2014-09-26 12:30:00,16.31,16.32,16.29,16.3,863600.0,9.6802,9.6861,9.6683,9.6742,863600.0
2014-09-26 13:00:00,16.3,16.3,16.28,16.3,693500.0,9.6742,9.6742,9.6623,9.6742,693500.0
2014-09-26 13:30:00,16.3,16.31,16.28,16.3,841000.0,9.6742,9.6802,9.6623,9.6742,841000.0
2014-09-26 14:00:00,16.29,16.32,16.29,16.3,1818400.0,9.6683,9.6861,9.6683,9.6742,1818400.0
2014-09-26 14:30:00,16.3,16.32,16.29,16.3,1526700.0,9.6742,9.6861,9.6683,9.6742,1526700.0
2014-09-26 15:00:00,16.3,16.33,16.29,16.31,1871000.0,9.6742,9.692,9.6683,9.6802,1871000.0
2014-09-26 15:30:00,16.3,16.33,16.29,16.32,4210300.0,9.6742,9.692,9.6683,9.6861,4210300.0
2014-09-29 09:30:00,16.15,16.24,16.15,16.22,1911100.0,9.5852,9.6386,9.5852,9.6267,1911100.0
2014-09-29 10:00:00,16.22,16.26,16.19,16.23,1494000.0,9.6267,9.6505,9.6089,9.6327,1494000.0
2014-09-29 10:30:00,16.22,16.25,16.17,16.18,1771000.0,9.6267,9.6445,9.5971,9.603,1771000.0
2014-09-29 11:00:00,16.18,16.3,16.17,16.3,2164700.0,9.603,9.6742,9.5971,9.6742,2164700.0
2014-09-29 11:30:00,16.3,16.38,16.29,16.38,1579300.0,9.6742,9.7217,9.6683,9.7217,1579300.0
2014-09-29 12:00:00,16.38,16.4,16.32,16.33,1027500.0,9.7217,9.7336,9.6861,9.692,1027500.0
2014-09-29 12:30:00,16.32,16.4,16.32,16.39,1179600.0,9.6861,9.7336,9.6861,9.7276,1179600.0
2014-09-29 13:00:00,16.39,16.39,16.33,16.34,792500.0,9.7276,9.7276,9.692,9.698,792500.0
2014-09-29 13:30:00,16.33,16.4,16.33,16.4,1266000.0,9.692,9.7336,9.692,9.7336,1266000.0
2014-09-29 14:00:00,16.39,16.4,16.31,16.32,1063700.0,9.7276,9.7336,9.6802,9.6861,1063700.0
2014-09-29 14:30:00,16.31,16.35,16.22,16.29,3710000.0,9.6802,9.7039,9.6267,9.6683,3710000.0
2014-09-29 15:00:00,16.29,16.31,15.76,15.83,17459700.0,9.6683,9.6802,9.3537,9.3953,17459700.0
2014-09-29 15:30:00,15.83,15.84,14.83,15.11,41414200.0,9.3953,9.4012,8.8018,8.9679,41414200.0
2014-09-30 09:30:00,15.0,15.15,14.49,14.55,27914400.0,8.9027,8.9917,8.6,8.6356,27914400.0
2014-09-30 10:00:00,14.54,14.69,14.51,14.64,12312200.0,8.6296,8.7187,8.6118,8.689,12312200.0
2014-09-30 10:30:00,14.64,14.82,14.63,14.79,10434100.0,8.689,8.7958,8.6831,8.778,10434100.0
2014-09-30 11:00:00,14.79,14.9,14.78,14.88,7070100.0,8.778,8.8433,8.7721,8.8314,7070100.0
2014-09-30 11:30:00,14.87,14.9,14.5,14.79,5533700.0,8.8255,8.8433,8.6059,8.778,5533700.0
2014-09-30 12:00:00,14.79,14.9,14.63,14.87,6659200.0,8.778,8.8433,8.6831,8.8255,6659200.0
2014-09-30 12:30:00,14.86,14.93,14.83,14.89,4560700.0,8.8196,8.8611,8.8018,8.8374,4560700.0
2014-09-30 13:00:00,14.88,14.91,14.82,14.82,4484700.0,8.8314,8.8492,8.7958,8.7958,4484700.0
2014-09-30 13:30:00,14.82,14.83,14.71,14.78,4086500.0,8.7958,8.8018,8.7305,8.7721,4086500.0
2014-09-30 14:00:00,14.78,14.81,14.72,14.81,3395200.0,8.7721,8.7899,8.7365,8.7899,3395200.0
2014-09-30 14:30:00,14.81,14.83,14.74,14.8,3619700.0,8.7899,8.8018,8.7483,8.784,3619700.0
2014-09-30 15:00:00,14.81,14.82,14.75,14.76,5046300.0,8.7899,8.7958,8.7543,8.7602,5046300.0
2014-09-30 15:30:00,14.76,14.8,14.72,14.78,8946300.0,8.7602,8.784,8.7365,8.7721,8946300.0
2014-10-01 09:30:00,14.77,14.83,14.62,14.69,8817800.0,8.7661,8.8018,8.6771,8.7187,8817800.0
2014-10-01 10:00:00,14.69,14.69,14.57,14.61,5180600.0,8.7187,8.7187,8.6474,8.6712,5180600.0
2014-10-01 10:30:00,14.61,14.76,14.57,14.69,5784900.0,8.6712,8.7602,8.6474,8.7187,5784900.0
2014-10-01 11:00:00,14.69,14.74,14.61,14.62,3966500.0,8.7187,8.7483,8.6712,8.6771,3966500.0
2014-10-01 11:30:00,14.62,14.64,14.58,14.6,2920000.0,8.6771,8.689,8.6534,8.6652,2920000.0
2014-10-01 12:00:00,14.59,14.7,14.59,14.65,2959000.0,8.6593,8.7246,8.6593,8.6949,2959000.0
2014-10-01 12:30:00,14.64,14.65,14.56,14.59,2478900.0,8.689,8.6949,8.6415,8.6593,2478900.0
2014-10-01 13:00:00,14.59,14.64,14.58,14.64,2104300.0,8.6593,8.689,8.6534,8.689,2104300.0
2014-10-01 13:30:00,14.64,14.66,14.59,14.59,2668300.0,8.689,8.7009,8.6593,8.6593,2668300.0
2014-10-01 14:00:00,14.59,14.61,14.58,14.6,1557700.0,8.6593,8.6712,8.6534,8.6652,1557700.0
2014-10-01 14:30:00,14.6,14.67,14.58,14.63,3645400.0,8.6652,8.7068,8.6534,8.6831,3645400.0
2014-10-01 15:00:00,14.63,14.64,14.58,14.61,3291600.0,8.6831,8.689,8.6534,8.6712,3291600.0
2014-10-01 15:30:00,14.6,14.65,14.57,14.58,6495900.0,8.6652,8.6949,8.6474,8.6534,6495900.0
2014-10-02 09:30:00,14.66,14.67,14.52,14.55,4405000.0,8.7009,8.7068,8.6178,8.6356,4405000.0
2014-10-02 10:00:00,14.55,14.6,14.45,14.51,4485400.0,8.6356,8.6652,8.5762,8.6118,4485400.0
2014-10-02 10:30:00,14.51,14.61,14.5,14.56,3462300.0,8.6118,8.6712,8.6059,8.6415,3462300.0
2014-10-02 11:00:00,14.57,14.65,14.55,14.56,2336600.0,8.6474,8.6949,8.6356,8.6415,2336600.0
2014-10-02 11:30:00,14.57,14.58,14.5,14.52,1770800.0,8.6474,8.6534,8.6059,8.6178,1770800.0
2014-10-02 12:00:00,14.52,14.52,14.46,14.46,1425600.0,8.6178,8.6178,8.5822,8.5822,1425600.0
2014-10-02 12:30:00,14.46,14.5,14.45,14.5,1983200.0,8.5822,8.6059,8.5762,8.6059,1983200.0
2014-10-02 13:00:00,14.5,14.5,14.44,14.49,2349000.0,8.6059,8.6059,8.5703,8.6,2349000.0
2014-10-02 13:30:00,14.48,14.51,14.48,14.49,1762700.0,8.594,8.6118,8.594,8.6,1762700.0
2014-10-02 14:00:00,14.5,14.56,14.49,14.52,2086900.0,8.6059,8.6415,8.6,8.6178,2086900.0
2014-10-02 14:30:00,14.53,14.56,14.49,14.51,2012900.0,8.6237,8.6415,8.6,8.6118,2012900.0
2014-10-02 15:00:00,14.52,14.55,14.5,14.53,2609000.0,8.6178,8.6356,8.6059,8.6237,2609000.0
2014-10-02 15:30:00,14.53,14.57,14.52,14.56,4629900.0,8.6237,8.6474,8.6178,8.6415,4629900.0
2014-10-03 09:30:00,14.66,14.69,14.55,14.63,5306100.0,8.7009,8.7187,8.6356,8.6831,5306100.0
2014-10-03 10:00:00,14.63,14.64,14.56,14.59,2239700.0,8.6831,8.689,8.6415,8.6593,2239700.0
2014-10-03 10:30:00,14.59,14.59,14.51,14.53,2880000.0,8.6593,8.6593,8.6118,8.6237,2880000.0
2014-10-03 11:00:00,14.52,14.62,14.52,14.6,2781500.0,8.6178,8.6771,8.6178,8.6652,2781500.0
2014-10-03 11:30:00,14.6,14.63,14.59,14.63,1365800.0,8.6652,8.6831,8.6593,8.6831,1365800.0
2014-10-03 12:00:00,14.63,14.67,14.62,14.66,1977900.0,8.6831,8.7068,8.6771,8.7009,1977900.0
2014-10-03 12:30:00,14.67,14.69,14.65,14.68,1668000.0,8.7068,8.7187,8.6949,8.7127,1668000.0
2014-10-03 13:00:00,14.68,14.68,14.61,14.64,1403800.0,8.7127,8.7127,8.6712,8.689,1403800.0
2014-10-03 13:30:00,14.64,14.64,14.6,14.64,923500.0,8.689,8.689,8.6652,8.689,923500.0
2014-10-03 14:00:00,14.64,14.67,14.58,14.58,1956200.0,8.689,8.7068,8.6534,8.6534,1956200.0
2014-10-03 14:30:00,14.58,14.59,14.55,14.56,1877000.0,8.6534,8.6593,8.6356,8.6415,1877000.0
2014-10-03 15:00:00,14.56,14.58,14.5,14.56,4206700.0,8.6415,8.6534,8.6059,8.6415,4206700.0
2014-10-03 15:30:00,14.57,14.6,14.55,14.58,5291400.0,8.6474,8.6652,8.6356,8.6534,5291400.0
2014-10-06 09:30:00,14.66,14.7,14.61,14.64,2149300.0,8.7009,8.7246,8.6712,8.689,2149300.0
2014-10-06 10:00:00,14.64,14.69,14.63,14.64,1593100.0,8.689,8.7187,8.6831,8.689,1593100.0
2014-10-06 10:30:00,14.64,14.67,14.55,14.57,2007800.0,8.689,8.7068,8.6356,8.6474,2007800.0
2014-10-06 11:00:00,14.57,14.59,14.55,14.57,1393400.0,8.6474,8.6593,8.6356,8.6474,1393400.0
2014-10-06 11:30:00,14.57,14.6,14.5,14.53,2474700.0,8.6474,8.6652,8.6059,8.6237,2474700.0
2014-10-06 12:00:00,14.52,14.56,14.52,14.54,988900.0,8.6178,8.6415,8.6178,8.6296,988900.0
2014-10-06 12:30:00,14.54,14.55,14.5,14.51,1524600.0,8.6296,8.6356,8.6059,8.6118,1524600.0
2014-10-06 13:00:00,14.51,14.57,14.5,14.57,1407300.0,8.6118,8.6474,8.6059,8.6474,1407300.0
2014-10-06 13:30:00,14.57,14.58,14.54,14.57,874600.0,8.6474,8.6534,8.6296,8.6474,874600.0
2014-10-06 14:00:00,14.57,14.59,14.54,14.57,959600.0,8.6474,8.6593,8.6296,8.6474,959600.0
2014-10-06 14:30:00,14.57,14.58,14.53,14.54,1371300.0,8.6474,8.6534,8.6237,8.6296,1371300.0
2014-10-06 15:00:00,14.53,14.56,14.52,14.54,1229900.0,8.6237,8.6415,8.6178,8.6296,1229900.0
2014-10-06 15:30:00,14.54,14.57,14.52,14.52,3240700.0,8.6296,8.6474,8.6178,8.6178,3240700.0
2014-10-07 09:30:00,14.47,14.49,14.36,14.43,4044700.0,8.5881,8.6,8.5228,8.5644,4044700.0
2014-10-07 10:00:00,14.42,14.49,14.36,14.4,3454700.0,8.5584,8.6,8.5228,8.5465,3454700.0
2014-10-07 10:30:00,14.4,14.43,14.36,14.37,1645900.0,8.5465,8.5644,8.5228,8.5287,1645900.0
2014-10-07 11:00:00,14.36,14.37,14.3,14.31,1916300.0,8.5228,8.5287,8.4872,8.4931,1916300.0
2014-10-07 11:30:00,14.31,14.32,14.23,14.28,4463700.0,8.4931,8.4991,8.4457,8.4753,4463700.0
2014-10-07 12:00:00,14.28,14.32,14.26,14.28,2071000.0,8.4753,8.4991,8.4635,8.4753,2071000.0
2014-10-07 12:30:00,14.28,14.28,14.2,14.22,2835000.0,8.4753,8.4753,8.4278,8.4397,2835000.0
2014-10-07 13:00:00,14.23,14.25,14.15,14.24,2528300.0,8.4457,8.4575,8.3982,8.4516,2528300.0
2014-10-07 13:30:00,14.23,14.24,14.18,14.2,1902500.0,8.4457,8.4516,8.416,8.4278,1902500.0
2014-10-07 14:00:00,14.19,14.2,14.15,14.16,1898700.0,8.4219,8.4278,8.3982,8.4041,1898700.0
2014-10-07 14:30:00,14.16,14.18,14.15,14.15,1849800.0,8.4041,8.416,8.3982,8.3982,1849800.0
2014-10-07 15:00:00,14.16,14.17,14.11,14.12,2705300.0,8.4041,8.41,8.3744,8.3804,2705300.0
2014-10-07 15:30:00,14.13,14.13,14.08,14.09,7896400.0,8.3863,8.3863,8.3566,8.3626,7896400.0
2014-10-08 09:30:00,14.07,14.1,13.78,13.83,9382000.0,8.3507,8.3685,8.1786,8.2082,9382000.0
2014-10-08 10:00:00,13.83,13.89,13.76,13.83,5243900.0,8.2082,8.2439,8.1667,8.2082,5243900.0
2014-10-08 10:30:00,13.83,13.85,13.66,13.66,5167000.0,8.2082,8.2201,8.1074,8.1074,5167000.0
2014-10-08 11:00:00,13.66,13.91,13.62,13.86,5028000.0,8.1074,8.2557,8.0836,8.2261,5028000.0
2014-10-08 11:30:00,13.87,13.96,13.81,13.95,3125600.0,8.232,8.2854,8.1964,8.2795,3125600.0
2014-10-08 12:00:00,13.95,14.0,13.91,13.98,2257100.0,8.2795,8.3091,8.2557,8.2973,2257100.0
2014-10-08 12:30:00,13.97,13.98,13.92,13.97,1523000.0,8.2913,8.2973,8.2617,8.2913,1523000.0
2014-10-08 13:00:00,13.97,14.0,13.95,13.95,1113100.0,8.2913,8.3091,8.2795,8.2795,1113100.0
2014-10-08 13:30:00,13.96,14.0,13.94,13.99,1633100.0,8.2854,8.3091,8.2735,8.3032,1633100.0
2014-10-08 14:00:00,13.99,14.1,13.98,14.06,3016500.0,8.3032,8.3685,8.2973,8.3448,3016500.0
2014-10-08 14:30:00,14.07,14.15,14.06,14.11,2321000.0,8.3507,8.3982,8.3448,8.3744,2321000.0
2014-10-08 15:00:00,14.11,14.18,14.1,14.17,2051700.0,8.3744,8.416,8.3685,8.41,2051700.0
2014-10-08 15:30:00,14.17,14.24,14.15,14.2,4172000.0,8.41,8.4516,8.3982,8.4278,4172000.0
2014-10-09 09:30:00,14.21,14.22,13.96,13.99,2569600.0,8.4338,8.4397,8.2854,8.3032,2569600.0
2014-10-09 10:00:00,14.0,14.1,13.98,14.01,2015100.0,8.3091,8.3685,8.2973,8.3151,2015100.0
2014-10-09 10:30:00,14.02,14.03,13.93,13.99,2407400.0,8.321,8.3269,8.2676,8.3032,2407400.0
2014-10-09 11:00:00,13.99,14.04,13.95,13.99,1687600.0,8.3032,8.3329,8.2795,8.3032,1687600.0
2014-10-09 11:30:00,14.0,14.0,13.89,13.93,1791200.0,8.3091,8.3091,8.2439,8.2676,1791200.0
2014-10-09 12:00:00,13.92,13.94,13.8,13.82,1884400.0,8.2617,8.2735,8.1904,8.2023,1884400.0
2014-10-09 12:30:00,13.82,13.94,13.8,13.92,1738500.0,8.2023,8.2735,8.1904,8.2617,1738500.0
2014-10-09 13:00:00,13.93,13.93,13.84,13.91,1379300.0,8.2676,8.2676,8.2142,8.2557,1379300.0
2014-10-09 13:30:00,13.91,14.0,13.89,13.95,1973200.0,8.2557,8.3091,8.2439,8.2795,1973200.0
2014-10-09 14:00:00,13.94,13.95,13.85,13.88,1651600.0,8.2735,8.2795,8.2201,8.2379,1651600.0
2014-10-09 14:30:00,13.88,13.89,13.82,13.86,2487900.0,8.2379,8.2439,8.2023,8.2261,2487900.0
2014-10-09 15:00:00,13.86,13.9,13.82,13.88,1977500.0,8.2261,8.2498,8.2023,8.2379,1977500.0
2014-10-09 15:30:00,13.89,13.94,13.83,13.83,4946500.0,8.2439,8.2735,8.2082,8.2082,4946500.0
2014-10-10 09:30:00,13.71,13.79,13.62,13.76,4406100.0,8.137,8.1845,8.0836,8.1667,4406100.0
2014-10-10 10:00:00,13.76,13.77,13.55,13.56,3076600.0,8.1667,8.1726,8.0421,8.048,3076600.0
2014-10-10 10:30:00,13.57,13.69,13.52,13.62,2530900.0,8.0539,8.1252,8.0243,8.0836,2530900.0
2014-10-10 11:00:00,13.63,13.73,13.62,13.72,2110900.0,8.0895,8.1489,8.0836,8.143,2110900.0
2014-10-10 11:30:00,13.72,13.79,13.7,13.76,1627800.0,8.143,8.1845,8.1311,8.1667,1627800.0
2014-10-10 12:00:00,13.76,13.9,13.76,13.85,2886200.0,8.1667,8.2498,8.1667,8.2201,2886200.0
2014-10-10 12:30:00,13.84,13.92,13.82,13.9,2111800.0,8.2142,8.2617,8.2023,8.2498,2111800.0
2014-10-10 13:00:00,13.9,13.91,13.82,13.84,1511900.0,8.2498,8.2557,8.2023,8.2142,1511900.0
2014-10-10 13:30:00,13.83,13.89,13.82,13.84,1660200.0,8.2082,8.2439,8.2023,8.2142,1660200.0
2014-10-10 14:00:00,13.84,13.9,13.84,13.87,2173200.0,8.2142,8.2498,8.2142,8.232,2173200.0
2014-10-10 14:30:00,13.86,13.87,13.79,13.79,1779400.0,8.2261,8.232,8.1845,8.1845,1779400.0
2014-10-10 15:00:00,13.79,13.8,13.75,13.79,2667700.0,8.1845,8.1904,8.1608,8.1845,2667700.0
2014-10-10 15:30:00,13.79,13.79,13.73,13.78,9605200.0,8.1845,8.1845,8.1489,8.1786,9605200.0
2014-10-13 09:30:00,13.78,13.88,13.6,13.67,3942800.0,8.1786,8.2379,8.0717,8.1133,3942800.0
2014-10-13 10:00:00,13.67,13.78,13.65,13.67,3208400.0,8.1133,8.1786,8.1014,8.1133,3208400.0
2014-10-13 10:30:00,13.67,13.75,13.64,13.66,2493100.0,8.1133,8.1608,8.0955,8.1074,2493100.0
2014-10-13 11:00:00,13.66,13.71,13.64,13.65,1990500.0,8.1074,8.137,8.0955,8.1014,1990500.0
2014-10-13 11:30:00,13.65,13.7,13.63,13.67,2051100.0,8.1014,8.1311,8.0895,8.1133,2051100.0
2014-10-13 12:00:00,13.66,13.74,13.66,13.72,1607100.0,8.1074,8.1548,8.1074,8.143,1607100.0
2014-10-13 12:30:00,13.72,13.77,13.7,13.71,1811400.0,8.143,8.1726,8.1311,8.137,1811400.0
2014-10-13 13:00:00,13.71,13.76,13.67,13.75,1376800.0,8.137,8.1667,8.1133,8.1608,1376800.0
2014-10-13 13:30:00,13.75,13.75,13.66,13.7,1503600.0,8.1608,8.1608,8.1074,8.1311,1503600.0
2014-10-13 14:00:00,13.7,13.71,13.65,13.69,1779700.0,8.1311,8.137,8.1014,8.1252,1779700.0
2014-10-13 14:30:00,13.68,13.69,13.64,13.66,1696600.0,8.1192,8.1252,8.0955,8.1074,1696600.0
2014-10-13 15:00:00,13.66,13.66,13.6,13.61,2176800.0,8.1074,8.1074,8.0717,8.0777,2176800.0
2014-10-13 15:30:00,13.61,13.61,13.52,13.54,8840600.0,8.0777,8.0777,8.0243,8.0361,8840600.0
2014-10-14 09:30:00,13.6,13.7,13.54,13.58,4572900.0,8.0717,8.1311,8.0361,8.0599,4572900.0
2014-10-14 10:00:00,13.57,13.72,13.56,13.65,4543400.0,8.0539,8.143,8.048,8.1014,4543400.0
2014-10-14 10:30:00,13.65,13.74,13.6,13.69,3260300.0,8.1014,8.1548,8.0717,8.1252,3260300.0
2014-10-14 11:00:00,13.69,13.84,13.66,13.8,3247100.0,8.1252,8.2142,8.1074,8.1904,3247100.0
2014-10-14 11:30:00,13.8,13.9,13.77,13.87,2497700.0,8.1904,8.2498,8.1726,8.232,2497700.0
2014-10-14 12:00:00,13.87,13.92,13.82,13.86,1867400.0,8.232,8.2617,8.2023,8.2261,1867400.0
2014-10-14 12:30:00,13.86,13.89,13.79,13.81,2195500.0,8.2261,8.2439,8.1845,8.1964,2195500.0
2014-10-14 13:00:00,13.82,13.88,13.78,13.79,2013500.0,8.2023,8.2379,8.1786,8.1845,2013500.0
2014-10-14 13:30:00,13.79,13.86,13.79,13.85,2025000.0,8.1845,8.2261,8.1845,8.2201,2025000.0
2014-10-14 14:00:00,13.85,13.88,13.81,13.83,1911500.0,8.2201,8.2379,8.1964,8.2082,1911500.0
2014-10-14 14:30:00,13.83,13.88,13.8,13.85,1965200.0,8.2082,8.2379,8.1904,8.2201,1965200.0
2014-10-14 15:00:00,13.85,13.87,13.79,13.85,3130100.0,8.2201,8.232,8.1845,8.2201,3130100.0
2014-10-14 15:30:00,13.85,13.88,13.76,13.79,6335200.0,8.2201,8.2379,8.1667,8.1845,6335200.0
2014-10-15 09:30:00,13.59,13.7,13.35,13.67,5914200.0,8.0658,8.1311,7.9234,8.1133,5914200.0
2014-10-15 10:00:00,13.67,13.77,13.58,13.59,2894500.0,8.1133,8.1726,8.0599,8.0658,2894500.0
2014-10-15 10:30:00,13.59,13.6,13.45,13.5,2520600.0,8.0658,8.0717,7.9827,8.0124,2520600.0
2014-10-15 11:00:00,13.51,13.55,13.41,13.41,2219200.0,8.0183,8.0421,7.959,7.959,2219200.0
2014-10-15 11:30:00,13.42,13.46,13.36,13.4,2535200.0,7.9649,7.9886,7.9293,7.953,2535200.0
2014-10-15 12:00:00,13.4,13.41,13.3,13.37,2596300.0,7.953,7.959,7.8937,7.9352,2596300.0
2014-10-15 12:30:00,13.37,13.38,13.3,13.31,2198900.0,7.9352,7.9412,7.8937,7.8996,2198900.0
2014-10-15 13:00:00,13.32,13.41,13.26,13.28,2963600.0,7.9056,7.959,7.8699,7.8818,2963600.0
2014-10-15 13:30:00,13.28,13.4,13.27,13.34,2824300.0,7.8818,7.953,7.8759,7.9174,2824300.0
2014-10-15 14:00:00,13.34,13.43,13.3,13.36,3376300.0,7.9174,7.9708,7.8937,7.9293,3376300.0
2014-10-15 14:30:00,13.36,13.47,13.34,13.44,2779600.0,7.9293,7.9946,7.9174,7.9768,2779600.0
2014-10-15 15:00:00,13.44,13.55,13.41,13.55,3721900.0,7.9768,8.0421,7.959,8.0421,3721900.0
2014-10-15 15:30:00,13.54,13.68,13.51,13.64,6546800.0,8.0361,8.1192,8.0183,8.0955,6546800.0
2014-10-16 09:30:00,13.39,13.67,13.36,13.64,4359400.0,7.9471,8.1133,7.9293,8.0955,4359400.0
2014-10-16 10:00:00,13.64,13.72,13.53,13.64,2966100.0,8.0955,8.143,8.0302,8.0955,2966100.0
2014-10-16 10:30:00,13.64,13.83,13.62,13.72,3253700.0,8.0955,8.2082,8.0836,8.143,3253700.0
2014-10-16 11:00:00,13.72,13.82,13.63,13.82,2269100.0,8.143,8.2023,8.0895,8.2023,2269100.0
2014-10-16 11:30:00,13.81,13.83,13.68,13.71,1842400.0,8.1964,8.2082,8.1192,8.137,1842400.0
2014-10-16 12:00:00,13.71,13.75,13.66,13.71,1137000.0,8.137,8.1608,8.1074,8.137,1137000.0
2014-10-16 12:30:00,13.71,13.78,13.67,13.77,1121400.0,8.137,8.1786,8.1133,8.1726,1121400.0
2014-10-16 13:00:00,13.77,13.9,13.77,13.87,2004000.0,8.1726,8.2498,8.1726,8.232,2004000.0
2014-10-16 13:30:00,13.87,13.93,13.84,13.86,2534400.0,8.232,8.2676,8.2142,8.2261,2534400.0
2014-10-16 14:00:00,13.86,13.93,13.83,13.91,2267500.0,8.2261,8.2676,8.2082,8.2557,2267500.0
2014-10-16 14:30:00,13.91,13.94,13.86,13.89,2896900.0,8.2557,8.2735,8.2261,8.2439,2896900.0
2014-10-16 15:00:00,13.9,14.06,13.87,14.01,4477900.0,8.2498,8.3448,8.232,8.3151,4477900.0
2014-10-16 15:30:00,14.01,14.04,13.97,13.98,6304100.0,8.3151,8.3329,8.2913,8.2973,6304100.0
2014-10-17 09:30:00,14.2,14.23,14.04,14.19,4928400.0,8.4278,8.4457,8.3329,8.4219,4928400.0
2014-10-17 10:00:00,14.2,14.23,14.12,14.22,2693700.0,8.4278,8.4457,8.3804,8.4397,2693700.0
2014-10-17 10:30:00,14.21,14.22,14.11,14.14,1778800.0,8.4338,8.4397,8.3744,8.3922,1778800.0
2014-10-17 11:00:00,14.15,14.2,14.12,14.17,1888600.0,8.3982,8.4278,8.3804,8.41,1888600.0
2014-10-17 11:30:00,14.17,14.2,14.15,14.19,1482800.0,8.41,8.4278,8.3982,8.4219,1482800.0
2014-10-17 12:00:00,14.19,14.23,14.16,14.21,1638100.0,8.4219,8.4457,8.4041,8.4338,1638100.0
2014-10-17 12:30:00,14.21,14.25,14.16,14.19,1776100.0,8.4338,8.4575,8.4041,8.4219,1776100.0
2014-10-17 13:00:00,14.19,14.22,14.11,14.11,1903900.0,8.4219,8.4397,8.3744,8.3744,1903900.0
2014-10-17 13:30:00,14.11,14.16,14.09,14.12,1325900.0,8.3744,8.4041,8.3626,8.3804,1325900.0
2014-10-17 14:00:00,14.12,14.12,14.02,14.05,1303500.0,8.3804,8.3804,8.321,8.3388,1303500.0
2014-10-17 14:30:00,14.06,14.08,14.02,14.06,1074100.0,8.3448,8.3566,8.321,8.3448,1074100.0
2014-10-17 15:00:00,14.05,14.09,13.99,14.0,1949700.0,8.3388,8.3626,8.3032,8.3091,1949700.0
2014-10-17 15:30:00,14.01,14.07,13.97,14.02,4828800.0,8.3151,8.3507,8.2913,8.321,4828800.0
2014-10-20 09:30:00,14.04,14.18,13.98,14.06,2298400.0,8.3329,8.416,8.2973,8.3448,2298400.0
2014-10-20 10:00:00,14.06,14.08,13.95,14.03,1555900.0,8.3448,8.3566,8.2795,8.3269,1555900.0
2014-10-20 10:30:00,14.04,14.08,14.01,14.06,1142400.0,8.3329,8.3566,8.3151,8.3448,1142400.0
2014-10-20 11:00:00,14.05,14.09,14.02,14.05,1150100.0,8.3388,8.3626,8.321,8.3388,1150100.0
2014-10-20 11:30:00,14.06,14.07,14.01,14.06,885800.0,8.3448,8.3507,8.3151,8.3448,885800.0
2014-10-20 12:00:00,14.06,14.07,14.03,14.04,746700.0,8.3448,8.3507,8.3269,8.3329,746700.0
2014-10-20 12:30:00,14.05,14.08,14.02,14.04,1057700.0,8.3388,8.3566,8.321,8.3329,1057700.0
2014-10-20 13:00:00,14.04,14.1,14.03,14.07,933800.0,8.3329,8.3685,8.3269,8.3507,933800.0
2014-10-20 13:30:00,14.08,14.1,14.06,14.08,726100.0,8.3566,8.3685,8.3448,8.3566,726100.0
2014-10-20 14:00:00,14.08,14.13,14.06,14.12,2167700.0,8.3566,8.3863,8.3448,8.3804,2167700.0
2014-10-20 14:30:00,14.12,14.14,14.09,14.12,981000.0,8.3804,8.3922,8.3626,8.3804,981000.0
2014-10-20 15:00:00,14.12,14.17,14.1,14.11,1335800.0,8.3804,8.41,8.3685,8.3744,1335800.0
2014-10-20 15:30:00,14.12,14.17,14.11,14.16,2281900.0,8.3804,8.41,8.3744,8.4041,2281900.0
2014-10-21 09:30:00,14.26,14.28,14.11,14.2,3480800.0,8.4635,8.4753,8.3744,8.4278,3480800.0
2014-10-21 10:00:00,14.2,14.2,14.1,14.16,3018500.0,8.4278,8.4278,8.3685,8.4041,3018500.0
2014-10-21 10:30:00,14.16,14.2,14.14,14.17,2551900.0,8.4041,8.4278,8.3922,8.41,2551900.0
2014-10-21 11:00:00,14.18,14.18,14.13,14.17,1577100.0,8.416,8.416,8.3863,8.41,1577100.0
2014-10-21 11:30:00,14.17,14.18,14.15,14.16,1635800.0,8.41,8.416,8.3982,8.4041,1635800.0
2014-10-21 12:00:00,14.17,14.18,14.14,14.15,1478300.0,8.41,8.416,8.3922,8.3982,1478300.0
2014-10-21 12:30:00,14.16,14.16,14.1,14.1,1312300.0,8.4041,8.4041,8.3685,8.3685,1312300.0
2014-10-21 13:00:00,14.11,14.14,14.1,14.14,726000.0,8.3744,8.3922,8.3685,8.3922,726000.0
2014-10-21 13:30:00,14.14,14.18,14.13,14.16,1083100.0,8.3922,8.416,8.3863,8.4041,1083100.0
2014-10-21 14:00:00,14.16,14.2,14.14,14.19,1434000.0,8.4041,8.4278,8.3922,8.4219,1434000.0
2014-10-21 14:30:00,14.18,14.21,14.18,14.19,1534600.0,8.416,8.4338,8.416,8.4219,1534600.0
2014-10-21 15:00:00,14.2,14.24,14.19,14.24,2464800.0,8.4278,8.4516,8.4219,8.4516,2464800.0
2014-10-21 15:30:00,14.24,14.27,14.21,14.27,4335500.0,8.4516,8.4694,8.4338,8.4694,4335500.0
2014-10-22 09:30:00,14.29,14.33,14.23,14.27,2243100.0,8.4813,8.505,8.4457,8.4694,2243100.0
2014-10-22 10:00:00,14.28,14.32,14.25,14.29,1624000.0,8.4753,8.4991,8.4575,8.4813,1624000.0
2014-10-22 10:30:00,14.29,14.29,14.23,14.25,1774100.0,8.4813,8.4813,8.4457,8.4575,1774100.0
2014-10-22 11:00:00,14.24,14.26,14.18,14.25,2382700.0,8.4516,8.4635,8.416,8.4575,2382700.0
2014-10-22 11:30:00,14.25,14.25,14.19,14.2,1850200.0,8.4575,8.4575,8.4219,8.4278,1850200.0
2014-10-22 12:00:00,14.2,14.22,14.18,14.19,1083700.0,8.4278,8.4397,8.416,8.4219,1083700.0
2014-10-22 12:30:00,14.19,14.2,14.11,14.17,1738100.0,8.4219,8.4278,8.3744,8.41,1738100.0
2014-10-22 13:00:00,14.17,14.19,14.12,14.12,969200.0,8.41,8.4219,8.3804,8.3804,969200.0
2014-10-22 13:30:00,14.12,14.16,14.09,14.09,1647800.0,8.3804,8.4041,8.3626,8.3626,1647800.0
2014-10-22 14:00:00,14.09,14.14,14.08,14.1,1242700.0,8.3626,8.3922,8.3566,8.3685,1242700.0
2014-10-22 14:30:00,14.11,14.2,14.09,14.19,1107600.0,8.3744,8.4278,8.3626,8.4219,1107600.0
2014-10-22 15:00:00,14.18,14.2,14.17,14.2,980700.0,8.416,8.4278,8.41,8.4278,980700.0
2014-10-22 15:30:00,14.2,14.2,14.12,14.14,3223600.0,8.4278,8.4278,8.3804,8.3922,3223600.0
2014-10-23 09:30:00,14.3,14.38,14.28,14.3,3532200.0,8.4872,8.5347,8.4753,8.4872,3532200.0
2014-10-23 10:00:00,14.31,14.42,14.3,14.39,2421700.0,8.4931,8.5584,8.4872,8.5406,2421700.0
2014-10-23 10:30:00,14.4,14.42,14.38,14.38,1679800.0,8.5465,8.5584,8.5347,8.5347,1679800.0
2014-10-23 11:00:00,14.38,14.48,14.37,14.45,2051700.0,8.5347,8.594,8.5287,8.5762,2051700.0
2014-10-23 11:30:00,14.45,14.46,14.36,14.37,2096300.0,8.5762,8.5822,8.5228,8.5287,2096300.0
2014-10-23 12:00:00,14.37,14.44,14.36,14.44,1023800.0,8.5287,8.5703,8.5228,8.5703,1023800.0
2014-10-23 12:30:00,14.43,14.43,14.39,14.41,1101300.0,8.5644,8.5644,8.5406,8.5525,1101300.0
2014-10-23 13:00:00,14.41,14.45,14.4,14.45,1146800.0,8.5525,8.5762,8.5465,8.5762,1146800.0
2014-10-23 13:30:00,14.45,14.45,14.42,14.43,1284900.0,8.5762,8.5762,8.5584,8.5644,1284900.0
2014-10-23 14:00:00,14.44,14.49,14.43,14.48,1303700.0,8.5703,8.6,8.5644,8.594,1303700.0
2014-10-23 14:30:00,14.48,14.48,14.4,14.45,1999800.0,8.594,8.594,8.5465,8.5762,1999800.0
2014-10-23 15:00:00,14.45,14.45,14.36,14.41,2357400.0,8.5762,8.5762,8.5228,8.5525,2357400.0
2014-10-23 15:30:00,14.4,14.48,14.38,14.41,4259000.0,8.5465,8.594,8.5347,8.5525,4259000.0
2014-10-24 09:30:00,14.41,14.44,13.76,13.97,9779200.0,8.5525,8.5703,8.1667,8.2913,9779200.0
2014-10-24 10:00:00,13.97,14.06,13.9,13.94,4446500.0,8.2913,8.3448,8.2498,8.2735,4446500.0
2014-10-24 10:30:00,13.95,14.02,13.94,13.99,3121700.0,8.2795,8.321,8.2735,8.3032,3121700.0
2014-10-24 11:00:00,13.99,14.03,13.8,13.82,7813700.0,8.3032,8.3269,8.1904,8.2023,7813700.0
2014-10-24 11:30:00,13.81,13.86,13.65,13.71,9058400.0,8.1964,8.2261,8.1014,8.137,9058400.0
2014-10-24 12:00:00,13.72,13.81,13.71,13.78,3744400.0,8.143,8.1964,8.137,8.1786,3744400.0
2014-10-24 12:30:00,13.79,13.83,13.77,13.78,5852100.0,8.1845,8.2082,8.1726,8.1786,5852100.0
2014-10-24 13:00:00,13.78,13.8,13.75,13.79,4206000.0,8.1786,8.1904,8.1608,8.1845,4206000.0
2014-10-24 13:30:00,13.79,13.8,13.78,13.79,6944300.0,8.1845,8.1904,8.1786,8.1845,6944300.0
2014-10-24 14:00:00,13.8,13.81,13.77,13.79,5642000.0,8.1904,8.1964,8.1726,8.1845,5642000.0
2014-10-24 14:30:00,13.79,13.82,13.77,13.79,6114000.0,8.1845,8.2023,8.1726,8.1845,6114000.0
2014-10-24 15:00:00,13.79,13.8,13.77,13.78,7493900.0,8.1845,8.1904,8.1726,8.1786,7493900.0
2014-10-24 15:30:00,13.79,13.8,13.77,13.79,11035600.0,8.1845,8.1904,8.1726,8.1845,11035600.0
2014-10-27 09:30:00,13.87,13.89,13.68,13.74,6106200.0,8.232,8.2439,8.1192,8.1548,6106200.0
2014-10-27 10:00:00,13.75,13.81,13.71,13.76,3774100.0,8.1608,8.1964,8.137,8.1667,3774100.0
2014-10-27 10:30:00,13.76,13.84,13.72,13.77,5587000.0,8.1667,8.2142,8.143,8.1726,5587000.0
2014-10-27 11:00:00,13.78,13.82,13.75,13.78,2389000.0,8.1786,8.2023,8.1608,8.1786,2389000.0
2014-10-27 11:30:00,13.79,13.8,13.74,13.76,1741200.0,8.1845,8.1904,8.1548,8.1667,1741200.0
2014-10-27 12:00:00,13.76,13.8,13.74,13.79,3089000.0,8.1667,8.1904,8.1548,8.1845,3089000.0
2014-10-27 12:30:00,13.79,13.8,13.76,13.78,2812900.0,8.1845,8.1904,8.1667,8.1786,2812900.0
2014-10-27 13:00:00,13.78,13.81,13.76,13.78,4240000.0,8.1786,8.1964,8.1667,8.1786,4240000.0
2014-10-27 13:30:00,13.78,13.78,13.74,13.77,2662800.0,8.1786,8.1786,8.1548,8.1726,2662800.0
2014-10-27 14:00:00,13.77,13.79,13.75,13.78,1884600.0,8.1726,8.1845,8.1608,8.1786,1884600.0
2014-10-27 14:30:00,13.78,13.8,13.77,13.78,1844700.0,8.1786,8.1904,8.1726,8.1786,1844700.0
2014-10-27 15:00:00,13.77,13.79,13.76,13.77,3130500.0,8.1726,8.1845,8.1667,8.1726,3130500.0
2014-10-27 15:30:00,13.77,13.86,13.75,13.82,15298800.0,8.1726,8.2261,8.1608,8.2023,15298800.0
2014-10-28 09:30:00,13.88,13.94,13.86,13.89,3421800.0,8.2379,8.2735,8.2261,8.2439,3421800.0
2014-10-28 10:00:00,13.88,13.91,13.88,13.9,2278900.0,8.2379,8.2557,8.2379,8.2498,2278900.0
2014-10-28 10:30:00,13.9,13.94,13.89,13.94,2703300.0,8.2498,8.2735,8.2439,8.2735,2703300.0
2014-10-28 11:00:00,13.94,13.98,13.93,13.98,2634300.0,8.2735,8.2973,8.2676,8.2973,2634300.0
2014-10-28 11:30:00,13.98,14.0,13.95,13.96,1984300.0,8.2973,8.3091,8.2795,8.2854,1984300.0
2014-10-28 12:00:00,13.96,13.99,13.96,13.98,1655600.0,8.2854,8.3032,8.2854,8.2973,1655600.0
2014-10-28 12:30:00,13.98,14.0,13.97,14.0,1780300.0,8.2973,8.3091,8.2913,8.3091,1780300.0
2014-10-28 13:00:00,14.0,14.08,13.99,14.07,2635300.0,8.3091,8.3566,8.3032,8.3507,2635300.0
2014-10-28 13:30:00,14.07,14.08,14.06,14.08,1385400.0,8.3507,8.3566,8.3448,8.3566,1385400.0
2014-10-28 14:00:00,14.08,14.15,14.07,14.14,2376200.0,8.3566,8.3982,8.3507,8.3922,2376200.0
2014-10-28 14:30:00,14.14,14.14,14.07,14.11,2210400.0,8.3922,8.3922,8.3507,8.3744,2210400.0
2014-10-28 15:00:00,14.11,14.15,14.1,14.13,2591900.0,8.3744,8.3982,8.3685,8.3863,2591900.0
2014-10-28 15:30:00,14.13,14.16,14.12,14.15,5568600.0,8.3863,8.4041,8.3804,8.3982,5568600.0
2014-10-29 09:30:00,14.14,14.18,13.97,14.07,3001300.0,8.4677,8.4916,8.3658,8.4257,3001300.0
2014-10-29 10:00:00,14.08,14.08,13.95,13.96,2960600.0,8.4317,8.4317,8.3539,8.3599,2960600.0
2014-10-29 10:30:00,13.96,14.02,13.85,13.86,2632500.0,8.3599,8.3958,8.294,8.3,2632500.0
2014-10-29 11:00:00,13.86,13.93,13.86,13.93,1353500.0,8.3,8.3419,8.3,8.3419,1353500.0
2014-10-29 11:30:00,13.92,13.93,13.89,13.92,1105400.0,8.3359,8.3419,8.3179,8.3359,1105400.0
2014-10-29 12:00:00,13.92,13.92,13.87,13.87,1103100.0,8.3359,8.3359,8.306,8.306,1103100.0
2014-10-29 12:30:00,13.87,13.88,13.85,13.88,1055000.0,8.306,8.312,8.294,8.312,1055000.0
2014-10-29 13:00:00,13.87,13.89,13.86,13.86,1081200.0,8.306,8.3179,8.3,8.3,1081200.0
2014-10-29 13:30:00,13.87,13.92,13.85,13.91,1638900.0,8.306,8.3359,8.294,8.3299,1638900.0
2014-10-29 14:00:00,13.9,13.9,13.76,13.88,3004400.0,8.3239,8.3239,8.2401,8.312,3004400.0
2014-10-29 14:30:00,13.87,13.89,13.81,13.83,1379500.0,8.306,8.3179,8.27,8.282,1379500.0
2014-10-29 15:00:00,13.84,13.85,13.78,13.84,1564700.0,8.288,8.294,8.2521,8.288,1564700.0
2014-10-29 15:30:00,13.83,13.92,13.83,13.89,4767300.0,8.282,8.3359,8.282,8.3179,4767300.0
2014-10-30 09:30:00,13.88,13.89,13.72,13.73,2988000.0,8.312,8.3179,8.2161,8.2221,2988000.0
2014-10-30 10:00:00,13.73,13.73,13.7,13.71,2590400.0,8.2221,8.2221,8.2042,8.2101,2590400.0
2014-10-30 10:30:00,13.71,13.78,13.68,13.78,1776200.0,8.2101,8.2521,8.1922,8.2521,1776200.0
2014-10-30 11:00:00,13.78,13.8,13.76,13.79,956500.0,8.2521,8.264,8.2401,8.2581,956500.0
2014-10-30 11:30:00,13.79,13.82,13.77,13.81,1189200.0,8.2581,8.276,8.2461,8.27,1189200.0
2014-10-30 12:00:00,13.81,13.84,13.81,13.82,966100.0,8.27,8.288,8.27,8.276,966100.0
2014-10-30 12:30:00,13.81,13.84,13.81,13.84,542800.0,8.27,8.288,8.27,8.288,542800.0
2014-10-30 13:00:00,13.84,13.9,13.82,13.88,1213100.0,8.288,8.3239,8.276,8.312,1213100.0
2014-10-30 13:30:00,13.88,13.95,13.86,13.94,1313200.0,8.312,8.3539,8.3,8.3479,1313200.0
2014-10-30 14:00:00,13.94,13.96,13.9,13.92,1028700.0,8.3479,8.3599,8.3239,8.3359,1028700.0
2014-10-30 14:30:00,13.93,13.96,13.91,13.91,3753900.0,8.3419,8.3599,8.3299,8.3299,3753900.0
2014-10-30 15:00:00,13.92,13.95,13.9,13.92,1403500.0,8.3359,8.3539,8.3239,8.3359,1403500.0
2014-10-30 15:30:00,13.92,13.96,13.91,13.95,3167400.0,8.3359,8.3599,8.3299,8.3539,3167400.0
2014-10-31 09:30:00,14.13,14.15,14.05,14.11,3561400.0,8.4617,8.4736,8.4138,8.4497,3561400.0
2014-10-31 10:00:00,14.11,14.13,14.09,14.13,2464000.0,8.4497,8.4617,8.4377,8.4617,2464000.0
2014-10-31 10:30:00,14.13,14.15,14.09,14.14,2414100.0,8.4617,8.4736,8.4377,8.4677,2414100.0
2014-10-31 11:00:00,14.14,14.15,14.11,14.14,1908800.0,8.4677,8.4736,8.4497,8.4677,1908800.0
2014-10-31 11:30:00,14.15,14.15,14.11,14.14,1565400.0,8.4736,8.4736,8.4497,8.4677,1565400.0
2014-10-31 12:00:00,14.13,14.14,14.06,14.11,2131100.0,8.4617,8.4677,8.4197,8.4497,2131100.0
2014-10-31 12:30:00,14.12,14.12,14.04,14.08,2967300.0,8.4557,8.4557,8.4078,8.4317,2967300.0
2014-10-31 13:00:00,14.08,14.11,14.08,14.11,772200.0,8.4317,8.4497,8.4317,8.4497,772200.0
2014-10-31 13:30:00,14.11,14.11,14.07,14.1,1404500.0,8.4497,8.4497,8.4257,8.4437,1404500.0
2014-10-31 14:00:00,14.1,14.14,14.09,14.13,1172200.0,8.4437,8.4677,8.4377,8.4617,1172200.0
2014-10-31 14:30:00,14.13,14.14,14.12,14.14,1249800.0,8.4617,8.4677,8.4557,8.4677,1249800.0
2014-10-31 15:00:00,14.13,14.14,14.07,14.07,2082800.0,8.4617,8.4677,8.4257,8.4257,2082800.0
2014-10-31 15:30:00,14.08,14.12,14.05,14.08,7537500.0,8.4317,8.4557,8.4138,8.4317,7537500.0
2014-11-03 09:30:00,14.1,14.17,13.98,13.98,5424800.0,8.4437,8.4856,8.3718,8.3718,5424800.0
2014-11-03 10:00:00,13.99,14.04,13.95,13.96,2353200.0,8.3778,8.4078,8.3539,8.3599,2353200.0
2014-11-03 10:30:00,13.96,14.0,13.95,13.99,2240100.0,8.3599,8.3838,8.3539,8.3778,2240100.0
2014-11-03 11:00:00,13.99,14.01,13.96,13.97,1625200.0,8.3778,8.3898,8.3599,8.3658,1625200.0
2014-11-03 11:30:00,13.98,13.99,13.95,13.95,1586900.0,8.3718,8.3778,8.3539,8.3539,1586900.0
2014-11-03 12:00:00,13.96,13.97,13.95,13.96,835100.0,8.3599,8.3658,8.3539,8.3599,835100.0
2014-11-03 12:30:00,13.96,14.0,13.95,13.99,911000.0,8.3599,8.3838,8.3539,8.3778,911000.0
2014-11-03 13:00:00,14.0,14.01,13.97,14.01,999200.0,8.3838,8.3898,8.3658,8.3898,999200.0
2014-11-03 13:30:00,14.01,14.01,13.95,13.96,2254300.0,8.3898,8.3898,8.3539,8.3599,2254300.0
2014-11-03 14:00:00,13.96,13.97,13.95,13.96,1267400.0,8.3599,8.3658,8.3539,8.3599,1267400.0
2014-11-03 14:30:00,13.95,13.97,13.94,13.96,2919200.0,8.3539,8.3658,8.3479,8.3599,2919200.0
2014-11-03 15:00:00,13.96,14.0,13.95,13.96,1575600.0,8.3599,8.3838,8.3539,8.3599,1575600.0
2014-11-03 15:30:00,13.96,13.98,13.95,13.98,4109100.0,8.3599,8.3718,8.3539,8.3718,4109100.0
2014-11-04 09:30:00,13.94,14.0,13.89,13.9,3033200.0,8.3479,8.3838,8.3179,8.3239,3033200.0
2014-11-04 10:00:00,13.89,13.97,13.89,13.91,1410400.0,8.3179,8.3658,8.3179,8.3299,1410400.0
2014-11-04 10:30:00,13.9,13.92,13.88,13.88,2186400.0,8.3239,8.3359,8.312,8.312,2186400.0
2014-11-04 11:00:00,13.88,13.95,13.86,13.95,1466700.0,8.312,8.3539,8.3,8.3539,1466700.0
2014-11-04 11:30:00,13.94,13.95,13.89,13.91,940100.0,8.3479,8.3539,8.3179,8.3299,940100.0
2014-11-04 12:00:00,13.9,13.94,13.9,13.94,721700.0,8.3239,8.3479,8.3239,8.3479,721700.0
2014-11-04 12:30:00,13.94,13.95,13.9,13.92,831900.0,8.3479,8.3539,8.3239,8.3359,831900.0
2014-11-04 13:00:00,13.92,13.92,13.88,13.91,950200.0,8.3359,8.3359,8.312,8.3299,950200.0
2014-11-04 13:30:00,13.91,13.97,13.89,13.97,694700.0,8.3299,8.3658,8.3179,8.3658,694700.0
2014-11-04 14:00:00,13.96,13.98,13.93,13.94,666200.0,8.3599,8.3718,8.3419,8.3479,666200.0
2014-11-04 14:30:00,13.93,13.94,13.9,13.94,730300.0,8.3419,8.3479,8.3239,8.3479,730300.0
2014-11-04 15:00:00,13.93,13.94,13.91,13.93,1252700.0,8.3419,8.3479,8.3299,8.3419,1252700.0
2014-11-04 15:30:00,13.93,13.95,13.91,13.94,2713100.0,8.3419,8.3539,8.3299,8.3479,2713100.0
2014-11-05 09:30:00,14.03,14.05,13.91,13.93,3836400.0,8.4018,8.4138,8.3299,8.3419,3836400.0
2014-11-05 10:00:00,13.93,13.93,13.87,13.88,2712100.0,8.3419,8.3419,8.306,8.312,2712100.0
2014-11-05 10:30:00,13.89,14.03,13.88,14.03,1910800.0,8.3179,8.4018,8.312,8.4018,1910800.0
2014-11-05 11:00:00,14.03,14.04,13.97,13.98,1564900.0,8.4018,8.4078,8.3658,8.3718,1564900.0
2014-11-05 11:30:00,13.97,14.02,13.95,14.02,1069000.0,8.3658,8.3958,8.3539,8.3958,1069000.0
2014-11-05 12:00:00,14.01,14.03,14.0,14.02,1086500.0,8.3898,8.4018,8.3838,8.3958,1086500.0
2014-11-05 12:30:00,14.01,14.02,14.0,14.01,448200.0,8.3898,8.3958,8.3838,8.3898,448200.0
2014-11-05 13:00:00,14.01,14.01,13.96,14.0,713900.0,8.3898,8.3898,8.3599,8.3838,713900.0
2014-11-05 13:30:00,14.0,14.01,13.97,13.97,640100.0,8.3838,8.3898,8.3658,8.3658,640100.0
2014-11-05 14:00:00,13.98,13.99,13.96,13.97,814700.0,8.3718,8.3778,8.3599,8.3658,814700.0
2014-11-05 14:30:00,13.98,13.99,13.96,13.98,916800.0,8.3718,8.3778,8.3599,8.3718,916800.0
2014-11-05 15:00:00,13.98,13.99,13.95,13.96,896200.0,8.3718,8.3778,8.3539,8.3599,896200.0
2014-11-05 15:30:00,13.96,13.97,13.92,13.94,3457900.0,8.3599,8.3658,8.3359,8.3479,3457900.0
2014-11-06 09:30:00,13.92,14.03,13.92,14.02,3149900.0,8.3359,8.4018,8.3359,8.3958,3149900.0
2014-11-06 10:00:00,14.03,14.04,13.96,14.02,2036500.0,8.4018,8.4078,8.3599,8.3958,2036500.0
2014-11-06 10:30:00,14.02,14.09,14.01,14.06,2254800.0,8.3958,8.4377,8.3898,8.4197,2254800.0
2014-11-06 11:00:00,14.07,14.1,14.04,14.04,1259100.0,8.4257,8.4437,8.4078,8.4078,1259100.0
2014-11-06 11:30:00,14.04,14.1,14.04,14.09,1594800.0,8.4078,8.4437,8.4078,8.4377,1594800.0
2014-11-06 12:00:00,14.09,14.1,14.04,14.1,1556900.0,8.4377,8.4437,8.4078,8.4437,1556900.0
2014-11-06 12:30:00,14.1,14.1,14.07,14.1,1001000.0,8.4437,8.4437,8.4257,8.4437,1001000.0
2014-11-06 13:00:00,14.09,14.12,14.08,14.11,929700.0,8.4377,8.4557,8.4317,8.4497,929700.0
2014-11-06 13:30:00,14.12,14.14,14.11,14.13,1259700.0,8.4557,8.4677,8.4497,8.4617,1259700.0
2014-11-06 14:00:00,14.14,14.15,14.12,14.12,1237700.0,8.4677,8.4736,8.4557,8.4557,1237700.0
2014-11-06 14:30:00,14.12,14.2,14.12,14.2,2726400.0,8.4557,8.5036,8.4557,8.5036,2726400.0
2014-11-06 15:00:00,14.2,14.2,14.12,14.18,2400800.0,8.5036,8.5036,8.4557,8.4916,2400800.0
2014-11-06 15:30:00,14.18,14.21,14.17,14.19,4573400.0,8.4916,8.5096,8.4856,8.4976,4573400.0
2014-11-07 09:30:00,14.22,14.25,14.15,14.18,2818100.0,8.5156,8.5335,8.4736,8.4916,2818100.0
2014-11-07 10:00:00,14.19,14.23,14.15,14.18,1934700.0,8.4976,8.5215,8.4736,8.4916,1934700.0
2014-11-07 10:30:00,14.18,14.25,14.17,14.23,1357000.0,8.4916,8.5335,8.4856,8.5215,1357000.0
2014-11-07 11:00:00,14.24,14.27,14.21,14.21,1474600.0,8.5275,8.5455,8.5096,8.5096,1474600.0
2014-11-07 11:30:00,14.21,14.24,14.19,14.24,1271000.0,8.5096,8.5275,8.4976,8.5275,1271000.0
2014-11-07 12:00:00,14.24,14.24,14.22,14.23,564000.0,8.5275,8.5275,8.5156,8.5215,564000.0
2014-11-07 12:30:00,14.23,14.24,14.18,14.19,1614700.0,8.5215,8.5275,8.4916,8.4976,1614700.0
2014-11-07 13:00:00,14.2,14.21,14.15,14.16,1444000.0,8.5036,8.5096,8.4736,8.4796,1444000.0
2014-11-07 13:30:00,14.16,14.17,14.13,14.14,1755800.0,8.4796,8.4856,8.4617,8.4677,1755800.0
2014-11-07 14:00:00,14.15,14.18,14.14,14.16,1707900.0,8.4736,8.4916,8.4677,8.4796,1707900.0
2014-11-07 14:30:00,14.16,14.16,14.13,14.15,1194900.0,8.4796,8.4796,8.4617,8.4736,1194900.0
2014-11-07 15:00:00,14.15,14.18,14.13,14.15,1486000.0,8.4736,8.4916,8.4617,8.4736,1486000.0
2014-11-07 15:30:00,14.14,14.18,14.13,14.17,3062200.0,8.4677,8.4916,8.4617,8.4856,3062200.0
2014-11-10 09:30:00,14.19,14.2,14.12,14.14,2861600.0,8.4976,8.5036,8.4557,8.4677,2861600.0
2014-11-10 10:00:00,14.14,14.14,13.96,13.98,5305900.0,8.4677,8.4677,8.3599,8.3718,5305900.0
2014-11-10 10:30:00,13.97,14.02,13.97,14.01,2735200.0,8.3658,8.3958,8.3658,8.3898,2735200.0
2014-11-10 11:00:00,14.01,14.02,13.96,14.01,2214700.0,8.3898,8.3958,8.3599,8.3898,2214700.0
2014-11-10 11:30:00,14.01,14.03,13.99,14.03,1670400.0,8.3898,8.4018,8.3778,8.4018,1670400.0
2014-11-10 12:00:00,14.03,14.03,13.99,13.99,1310900.0,8.4018,8.4018,8.3778,8.3778,1310900.0
2014-11-10 12:30:00,13.99,14.01,13.99,14.01,808700.0,8.3778,8.3898,8.3778,8.3898,808700.0
2014-11-10 13:00:00,14.01,14.01,13.99,14.01,741400.0,8.3898,8.3898,8.3778,8.3898,741400.0
2014-11-10 13:30:00,14.01,14.01,13.98,14.0,937600.0,8.3898,8.3898,8.3718,8.3838,937600.0
2014-11-10 14:00:00,13.99,14.01,13.95,13.95,2216400.0,8.3778,8.3898,8.3539,8.3539,2216400.0
2014-11-10 14:30:00,13.95,13.99,13.95,13.98,2023700.0,8.3539,8.3778,8.3539,8.3718,2023700.0
2014-11-10 15:00:00,13.98,13.98,13.96,13.97,3891300.0,8.3718,8.3718,8.3599,8.3658,3891300.0
2014-11-10 15:30:00,13.97,14.02,13.95,13.99,5984700.0,8.3658,8.3958,8.3539,8.3778,5984700.0
2014-11-11 09:30:00,14.05,14.15,14.0,14.15,3638900.0,8.4138,8.4736,8.3838,8.4736,3638900.0
2014-11-11 10:00:00,14.15,14.23,14.14,14.21,2958000.0,8.4736,8.5215,8.4677,8.5096,2958000.0
2014-11-11 10:30:00,14.2,14.22,14.17,14.2,1386200.0,8.5036,8.5156,8.4856,8.5036,1386200.0
2014-11-11 11:00:00,14.21,14.21,14.14,14.14,1443600.0,8.5096,8.5096,8.4677,8.4677,1443600.0
2014-11-11 11:30:00,14.14,14.19,14.13,14.19,1272100.0,8.4677,8.4976,8.4617,8.4976,1272100.0
2014-11-11 12:00:00,14.19,14.19,14.16,14.18,954200.0,8.4976,8.4976,8.4796,8.4916,954200.0
2014-11-11 12:30:00,14.17,14.18,14.15,14.15,737500.0,8.4856,8.4916,8.4736,8.4736,737500.0
2014-11-11 13:00:00,14.15,14.22,14.15,14.21,1705100.0,8.4736,8.5156,8.4736,8.5096,1705100.0
2014-11-11 13:30:00,14.21,14.24,14.18,14.24,1876400.0,8.5096,8.5275,8.4916,8.5275,1876400.0
2014-11-11 14:00:00,14.24,14.33,14.24,14.32,3259200.0,8.5275,8.5814,8.5275,8.5754,3259200.0
2014-11-11 14:30:00,14.32,14.39,14.3,14.36,3102500.0,8.5754,8.6174,8.5635,8.5994,3102500.0
2014-11-11 15:00:00,14.36,14.43,14.36,14.42,3648100.0,8.5994,8.6413,8.5994,8.6353,3648100.0
2014-11-11 15:30:00,14.42,14.43,14.36,14.38,6783500.0,8.6353,8.6413,8.5994,8.6114,6783500.0
2014-11-12 09:30:00,14.32,14.58,14.26,14.57,4532800.0,8.5754,8.7311,8.5395,8.7252,4532800.0
2014-11-12 10:00:00,14.57,14.6,14.48,14.51,3582700.0,8.7252,8.7431,8.6713,8.6892,3582700.0
2014-11-12 10:30:00,14.52,14.58,14.51,14.54,1853500.0,8.6952,8.7311,8.6892,8.7072,1853500.0
2014-11-12 11:00:00,14.54,14.57,14.52,14.54,2181700.0,8.7072,8.7252,8.6952,8.7072,2181700.0
2014-11-12 11:30:00,14.54,14.57,14.53,14.56,1635400.0,8.7072,8.7252,8.7012,8.7192,1635400.0
2014-11-12 12:00:00,14.56,14.56,14.5,14.51,1882700.0,8.7192,8.7192,8.6832,8.6892,1882700.0
2014-11-12 12:30:00,14.51,14.51,14.43,14.45,1852700.0,8.6892,8.6892,8.6413,8.6533,1852700.0
2014-11-12 13:00:00,14.45,14.48,14.41,14.45,1237700.0,8.6533,8.6713,8.6293,8.6533,1237700.0
2014-11-12 13:30:00,14.45,14.48,14.45,14.46,895200.0,8.6533,8.6713,8.6533,8.6593,895200.0
2014-11-12 14:00:00,14.46,14.53,14.45,14.52,1353200.0,8.6593,8.7012,8.6533,8.6952,1353200.0
2014-11-12 14:30:00,14.52,14.53,14.46,14.48,1746400.0,8.6952,8.7012,8.6593,8.6713,1746400.0
2014-11-12 15:00:00,14.48,14.6,14.47,14.58,3255200.0,8.6713,8.7431,8.6653,8.7311,3255200.0
2014-11-12 15:30:00,14.59,14.63,14.56,14.58,6069800.0,8.7371,8.7611,8.7192,8.7311,6069800.0
2014-11-13 09:30:00,14.71,14.95,14.7,14.9,7582900.0,8.809,8.9527,8.803,8.9228,7582900.0
2014-11-13 10:00:00,14.9,14.99,14.85,14.99,4436500.0,8.9228,8.9767,8.8928,8.9767,4436500.0
2014-11-13 10:30:00,14.99,15.17,14.98,15.03,7247700.0,8.9767,9.0845,8.9707,9.0006,7247700.0
2014-11-13 11:00:00,15.03,15.05,14.99,15.03,4042200.0,9.0006,9.0126,8.9767,9.0006,4042200.0
2014-11-13 11:30:00,15.02,15.03,14.93,15.01,2947700.0,8.9946,9.0006,8.9407,8.9886,2947700.0
2014-11-13 12:00:00,15.01,15.04,14.99,15.04,2017700.0,8.9886,9.0066,8.9767,9.0066,2017700.0
2014-11-13 12:30:00,15.04,15.05,15.0,15.0,1627000.0,9.0066,9.0126,8.9827,8.9827,1627000.0
2014-11-13 13:00:00,15.0,15.03,14.98,15.02,1676900.0,8.9827,9.0006,8.9707,8.9946,1676900.0
2014-11-13 13:30:00,15.01,15.02,14.94,14.95,1884900.0,8.9886,8.9946,8.9467,8.9527,1884900.0
2014-11-13 14:00:00,14.96,14.97,14.88,14.9,2830900.0,8.9587,8.9647,8.9108,8.9228,2830900.0
2014-11-13 14:30:00,14.89,14.92,14.86,14.86,2391600.0,8.9168,8.9347,8.8988,8.8988,2391600.0
2014-11-13 15:00:00,14.86,14.94,14.86,14.91,2617000.0,8.8988,8.9467,8.8988,8.9288,2617000.0
2014-11-13 15:30:00,14.91,14.99,14.9,14.93,6224800.0,8.9288,8.9767,8.9228,8.9407,6224800.0
2014-11-14 09:30:00,15.01,15.15,14.98,15.14,4497900.0,8.9886,9.0725,8.9707,9.0665,4497900.0
2014-11-14 10:00:00,15.14,15.23,15.13,15.22,3759100.0,9.0665,9.1204,9.0605,9.1144,3759100.0
2014-11-14 10:30:00,15.21,15.27,15.15,15.15,4218900.0,9.1084,9.1443,9.0725,9.0725,4218900.0
2014-11-14 11:00:00,15.15,15.18,15.06,15.07,2802700.0,9.0725,9.0904,9.0186,9.0246,2802700.0
2014-11-14 11:30:00,15.08,15.13,15.05,15.11,2002600.0,9.0306,9.0605,9.0126,9.0485,2002600.0
2014-11-14 12:00:00,15.11,15.13,15.09,15.09,1336600.0,9.0485,9.0605,9.0366,9.0366,1336600.0
2014-11-14 12:30:00,15.1,15.12,15.03,15.07,1830300.0,9.0425,9.0545,9.0006,9.0246,1830300.0
2014-11-14 13:00:00,15.07,15.08,15.03,15.05,1563000.0,9.0246,9.0306,9.0006,9.0126,1563000.0
2014-11-14 13:30:00,15.06,15.09,15.03,15.04,1276300.0,9.0186,9.0366,9.0006,9.0066,1276300.0
2014-11-14 14:00:00,15.04,15.1,15.04,15.1,1730900.0,9.0066,9.0425,9.0066,9.0425,1730900.0
2014-11-14 14:30:00,15.1,15.12,15.08,15.11,1317900.0,9.0425,9.0545,9.0306,9.0485,1317900.0
2014-11-14 15:00:00,15.11,15.15,15.09,15.13,1973700.0,9.0485,9.0725,9.0366,9.0605,1973700.0
2014-11-14 15:30:00,15.13,15.18,15.12,15.12,4971800.0,9.0605,9.0904,9.0545,9.0545,4971800.0
2014-11-17 09:30:00,15.35,15.46,15.2,15.45,6370500.0,9.1923,9.2581,9.1024,9.2521,6370500.0
2014-11-17 10:00:00,15.45,15.49,15.39,15.41,4286700.0,9.2521,9.2761,9.2162,9.2282,4286700.0
2014-11-17 10:30:00,15.42,15.46,15.35,15.36,2991700.0,9.2342,9.2581,9.1923,9.1982,2991700.0
2014-11-17 11:00:00,15.35,15.4,15.32,15.36,3560800.0,9.1923,9.2222,9.1743,9.1982,3560800.0
2014-11-17 11:30:00,15.36,15.36,15.33,15.33,1844100.0,9.1982,9.1982,9.1803,9.1803,1844100.0
2014-11-17 12:00:00,15.34,15.38,15.33,15.37,1496200.0,9.1863,9.2102,9.1803,9.2042,1496200.0
2014-11-17 12:30:00,15.36,15.41,15.35,15.39,1942400.0,9.1982,9.2282,9.1923,9.2162,1942400.0
2014-11-17 13:00:00,15.38,15.42,15.37,15.41,2068900.0,9.2102,9.2342,9.2042,9.2282,2068900.0
2014-11-17 13:30:00,15.41,15.48,15.4,15.48,2367800.0,9.2282,9.2701,9.2222,9.2701,2367800.0
2014-11-17 14:00:00,15.47,15.53,15.46,15.53,2782100.0,9.2641,9.3,9.2581,9.3,2782100.0
2014-11-17 14:30:00,15.53,15.55,15.48,15.51,2714400.0,9.3,9.312,9.2701,9.2881,2714400.0
2014-11-17 15:00:00,15.5,15.53,15.48,15.52,2637400.0,9.2821,9.3,9.2701,9.2941,2637400.0
2014-11-17 15:30:00,15.53,15.6,15.52,15.55,8255000.0,9.3,9.342,9.2941,9.312,8255000.0
2014-11-18 09:30:00,15.71,15.75,15.5,15.52,6915500.0,9.4078,9.4318,9.2821,9.2941,6915500.0
2014-11-18 10:00:00,15.52,15.55,15.31,15.33,5462800.0,9.2941,9.312,9.1683,9.1803,5462800.0
2014-11-18 10:30:00,15.33,15.35,15.25,15.27,5376400.0,9.1803,9.1923,9.1324,9.1443,5376400.0
2014-11-18 11:00:00,15.27,15.39,15.26,15.34,2894800.0,9.1443,9.2162,9.1384,9.1863,2894800.0
2014-11-18 11:30:00,15.35,15.46,15.34,15.46,2021200.0,9.1923,9.2581,9.1863,9.2581,2021200.0
2014-11-18 12:00:00,15.46,15.53,15.44,15.48,2252500.0,9.2581,9.3,9.2461,9.2701,2252500.0
2014-11-18 12:30:00,15.48,15.5,15.42,15.5,2356800.0,9.2701,9.2821,9.2342,9.2821,2356800.0
2014-11-18 13:00:00,15.5,15.54,15.47,15.53,2436800.0,9.2821,9.306,9.2641,9.3,2436800.0
2014-11-18 13:30:00,15.53,15.53,15.46,15.48,1330300.0,9.3,9.3,9.2581,9.2701,1330300.0
2014-11-18 14:00:00,15.48,15.57,15.47,15.56,2123200.0,9.2701,9.324,9.2641,9.318,2123200.0
2014-11-18 14:30:00,15.56,15.58,15.48,15.49,2298400.0,9.318,9.33,9.2701,9.2761,2298400.0
2014-11-18 15:00:00,15.5,15.53,15.48,15.51,2168700.0,9.2821,9.3,9.2701,9.2881,2168700.0
2014-11-18 15:30:00,15.51,15.52,15.47,15.5,3397000.0,9.2881,9.2941,9.2641,9.2821,3397000.0
2014-11-19 09:30:00,15.48,15.48,15.26,15.34,3765900.0,9.2701,9.2701,9.1384,9.1863,3765900.0
2014-11-19 10:00:00,15.34,15.4,15.31,15.33,2277500.0,9.1863,9.2222,9.1683,9.1803,2277500.0
2014-11-19 10:30:00,15.33,15.38,15.3,15.35,1705300.0,9.1803,9.2102,9.1623,9.1923,1705300.0
2014-11-19 11:00:00,15.36,15.39,15.32,15.38,1250200.0,9.1982,9.2162,9.1743,9.2102,1250200.0
2014-11-19 11:30:00,15.37,15.43,15.36,15.43,1222000.0,9.2042,9.2402,9.1982,9.2402,1222000.0
2014-11-19 12:00:00,15.43,15.44,15.39,15.43,923600.0,9.2402,9.2461,9.2162,9.2402,923600.0
2014-11-19 12:30:00,15.43,15.46,15.42,15.44,1025200.0,9.2402,9.2581,9.2342,9.2461,1025200.0
2014-11-19 13:00:00,15.44,15.45,15.41,15.41,950100.0,9.2461,9.2521,9.2282,9.2282,950100.0
2014-11-19 13:30:00,15.41,15.45,15.41,15.41,863300.0,9.2282,9.2521,9.2282,9.2282,863300.0
2014-11-19 14:00:00,15.41,15.47,15.41,15.45,1501600.0,9.2282,9.2641,9.2282,9.2521,1501600.0
2014-11-19 14:30:00,15.46,15.47,15.42,15.44,1297000.0,9.2581,9.2641,9.2342,9.2461,1297000.0
2014-11-19 15:00:00,15.44,15.45,15.41,15.45,1478400.0,9.2461,9.2521,9.2282,9.2521,1478400.0
2014-11-19 15:30:00,15.45,15.46,15.41,15.44,2726300.0,9.2521,9.2581,9.2282,9.2461,2726300.0
2014-11-20 09:30:00,15.37,15.59,15.28,15.54,3089600.0,9.2042,9.336,9.1503,9.306,3089600.0
2014-11-20 10:00:00,15.54,15.65,15.52,15.53,2939300.0,9.306,9.3719,9.2941,9.3,2939300.0
2014-11-20 10:30:00,15.53,15.56,15.45,15.45,1522200.0,9.3,9.318,9.2521,9.2521,1522200.0
2014-11-20 11:00:00,15.45,15.53,15.45,15.52,1251000.0,9.2521,9.3,9.2521,9.2941,1251000.0
2014-11-20 11:30:00,15.52,15.53,15.49,15.5,914000.0,9.2941,9.3,9.2761,9.2821,914000.0
2014-11-20 12:00:00,15.5,15.51,15.47,15.47,1199000.0,9.2821,9.2881,9.2641,9.2641,1199000.0
2014-11-20 12:30:00,15.47,15.49,15.44,15.45,1039800.0,9.2641,9.2761,9.2461,9.2521,1039800.0
2014-11-20 13:00:00,15.44,15.49,15.44,15.48,1158200.0,9.2461,9.2761,9.2461,9.2701,1158200.0
2014-11-20 13:30:00,15.48,15.51,15.47,15.51,926000.0,9.2701,9.2881,9.2641,9.2881,926000.0
2014-11-20 14:00:00,15.51,15.54,15.49,15.51,1276200.0,9.2881,9.306,9.2761,9.2881,1276200.0
2014-11-20 14:30:00,15.52,15.52,15.47,15.47,818400.0,9.2941,9.2941,9.2641,9.2641,818400.0
2014-11-20 15:00:00,15.47,15.48,15.45,15.48,1195200.0,9.2641,9.2701,9.2521,9.2701,1195200.0
2014-11-20 15:30:00,15.48,15.49,15.46,15.47,2274300.0,9.2701,9.2761,9.2581,9.2641,2274300.0
2014-11-21 09:30:00,15.64,15.65,15.55,15.59,4035900.0,9.3659,9.3719,9.312,9.336,4035900.0
2014-11-21 10:00:00,15.59,15.6,15.54,15.55,1624100.0,9.336,9.342,9.306,9.312,1624100.0
2014-11-21 10:30:00,15.55,15.56,15.52,15.54,1302400.0,9.312,9.318,9.2941,9.306,1302400.0
2014-11-21 11:00:00,15.53,15.54,15.5,15.52,1101500.0,9.3,9.306,9.2821,9.2941,1101500.0
2014-11-21 11:30:00,15.51,15.53,15.48,15.49,1086400.0,9.2881,9.3,9.2701,9.2761,1086400.0
2014-11-21 12:00:00,15.49,15.51,15.4,15.4,1857500.0,9.2761,9.2881,9.2222,9.2222,1857500.0
2014-11-21 12:30:00,15.4,15.44,15.4,15.41,1446400.0,9.2222,9.2461,9.2222,9.2282,1446400.0
2014-11-21 13:00:00,15.41,15.46,15.4,15.42,1280900.0,9.2282,9.2581,9.2222,9.2342,1280900.0
2014-11-21 13:30:00,15.41,15.44,15.4,15.43,785100.0,9.2282,9.2461,9.2222,9.2402,785100.0
2014-11-21 14:00:00,15.43,15.45,15.4,15.41,887200.0,9.2402,9.2521,9.2222,9.2282,887200.0
2014-11-21 14:30:00,15.41,15.44,15.38,15.39,1796700.0,9.2282,9.2461,9.2102,9.2162,1796700.0
2014-11-21 15:00:00,15.39,15.41,15.37,15.41,1253100.0,9.2162,9.2282,9.2042,9.2282,1253100.0
2014-11-21 15:30:00,15.41,15.43,15.4,15.41,3485300.0,9.2282,9.2402,9.2222,9.2282,3485300.0
2014-11-24 09:30:00,15.51,15.6,15.5,15.55,3814600.0,9.2881,9.342,9.2821,9.312,3814600.0
2014-11-24 10:00:00,15.55,15.65,15.54,15.63,3039400.0,9.312,9.3719,9.306,9.3599,3039400.0
2014-11-24 10:30:00,15.64,15.66,15.6,15.61,1978300.0,9.3659,9.3779,9.342,9.348,1978300.0
2014-11-24 11:00:00,15.62,15.64,15.6,15.64,1623500.0,9.3539,9.3659,9.342,9.3659,1623500.0
2014-11-24 11:30:00,15.64,15.65,15.62,15.64,1029200.0,9.3659,9.3719,9.3539,9.3659,1029200.0
2014-11-24 12:00:00,15.64,15.64,15.6,15.63,1247300.0,9.3659,9.3659,9.342,9.3599,1247300.0
2014-11-24 12:30:00,15.63,15.63,15.55,15.57,2316600.0,9.3599,9.3599,9.312,9.324,2316600.0
2014-11-24 13:00:00,15.56,15.58,15.55,15.58,1428400.0,9.318,9.33,9.312,9.33,1428400.0
2014-11-24 13:30:00,15.58,15.6,15.56,15.58,1817200.0,9.33,9.342,9.318,9.33,1817200.0
2014-11-24 14:00:00,15.59,15.65,15.58,15.64,3208200.0,9.336,9.3719,9.33,9.3659,3208200.0
2014-11-24 14:30:00,15.64,15.65,15.61,15.63,1638200.0,9.3659,9.3719,9.348,9.3599,1638200.0
2014-11-24 15:00:00,15.63,15.63,15.6,15.62,1861100.0,9.3599,9.3599,9.342,9.3539,1861100.0
2014-11-24 15:30:00,15.62,15.69,15.61,15.68,5002200.0,9.3539,9.3959,9.348,9.3899,5002200.0
2014-11-25 09:30:00,15.74,15.84,15.71,15.79,3417800.0,9.4258,9.4857,9.4078,9.4557,3417800.0
2014-11-25 10:00:00,15.79,15.8,15.7,15.73,2583600.0,9.4557,9.4617,9.4018,9.4198,2583600.0
2014-11-25 10:30:00,15.72,15.74,15.61,15.62,2157900.0,9.4138,9.4258,9.348,9.3539,2157900.0
2014-11-25 11:00:00,15.61,15.65,15.61,15.64,1357800.0,9.348,9.3719,9.348,9.3659,1357800.0
2014-11-25 11:30:00,15.63,15.71,15.63,15.7,1746600.0,9.3599,9.4078,9.3599,9.4018,1746600.0
2014-11-25 12:00:00,15.69,15.75,15.69,15.72,1911400.0,9.3959,9.4318,9.3959,9.4138,1911400.0
2014-11-25 12:30:00,15.72,15.76,15.71,15.72,1573900.0,9.4138,9.4378,9.4078,9.4138,1573900.0
2014-11-25 13:00:00,15.72,15.75,15.71,15.75,610500.0,9.4138,9.4318,9.4078,9.4318,610500.0
2014-11-25 13:30:00,15.75,15.76,15.72,15.73,1817000.0,9.4318,9.4378,9.4138,9.4198,1817000.0
2014-11-25 14:00:00,15.73,15.73,15.71,15.73,1661400.0,9.4198,9.4198,9.4078,9.4198,1661400.0
2014-11-25 14:30:00,15.73,15.77,15.72,15.77,2064000.0,9.4198,9.4438,9.4138,9.4438,2064000.0
2014-11-25 15:00:00,15.77,15.79,15.75,15.75,1630700.0,9.4438,9.4557,9.4318,9.4318,1630700.0
2014-11-25 15:30:00,15.75,15.76,15.69,15.7,5133500.0,9.4318,9.4378,9.3959,9.4018,5133500.0
2014-11-26 09:30:00,15.65,15.68,15.54,15.61,2846000.0,9.3719,9.3899,9.306,9.348,2846000.0
2014-11-26 10:00:00,15.61,15.65,15.58,15.63,1412700.0,9.348,9.3719,9.33,9.3599,1412700.0
2014-11-26 10:30:00,15.63,15.65,15.6,15.65,1483200.0,9.3599,9.3719,9.342,9.3719,1483200.0
2014-11-26 11:00:00,15.65,15.65,15.62,15.63,839500.0,9.3719,9.3719,9.3539,9.3599,839500.0
2014-11-26 11:30:00,15.63,15.66,15.61,15.62,1314700.0,9.3599,9.3779,9.348,9.3539,1314700.0
2014-11-26 12:00:00,15.62,15.64,15.62,15.63,638600.0,9.3539,9.3659,9.3539,9.3599,638600.0
2014-11-26 12:30:00,15.63,15.64,15.62,15.63,760600.0,9.3599,9.3659,9.3539,9.3599,760600.0
2014-11-26 13:00:00,15.62,15.63,15.61,15.62,585500.0,9.3539,9.3599,9.348,9.3539,585500.0
2014-11-26 13:30:00,15.62,15.64,15.61,15.64,722500.0,9.3539,9.3659,9.348,9.3659,722500.0
2014-11-26 14:00:00,15.64,15.64,15.62,15.63,688300.0,9.3659,9.3659,9.3539,9.3599,688300.0
2014-11-26 14:30:00,15.64,15.64,15.6,15.6,837100.0,9.3659,9.3659,9.342,9.342,837100.0
2014-11-26 15:00:00,15.6,15.62,15.56,15.56,1368400.0,9.342,9.3539,9.318,9.318,1368400.0
2014-11-26 15:30:00,15.56,15.61,15.55,15.61,4030300.0,9.318,9.348,9.312,9.348,4030300.0
2014-11-28 09:30:00,15.65,15.67,15.47,15.62,3268900.0,9.3719,9.3839,9.2641,9.3539,3268900.0
2014-11-28 10:00:00,15.62,15.66,15.56,15.63,2439000.0,9.3539,9.3779,9.318,9.3599,2439000.0
2014-11-28 10:30:00,15.63,15.65,15.61,15.65,1308600.0,9.3599,9.3719,9.348,9.3719,1308600.0
2014-11-28 11:00:00,15.65,15.7,15.64,15.69,1838400.0,9.3719,9.4018,9.3659,9.3959,1838400.0
2014-11-28 11:30:00,15.7,15.7,15.67,15.68,1401100.0,9.4018,9.4018,9.3839,9.3899,1401100.0
2014-11-28 12:00:00,15.67,15.7,15.65,15.69,1340200.0,9.3839,9.4018,9.3719,9.3959,1340200.0
2014-11-28 12:30:00,15.69,15.73,15.67,15.73,3405900.0,9.3959,9.4198,9.3839,9.4198,3405900.0
2014-12-01 09:30:00,15.78,15.82,15.7,15.73,3984400.0,9.4498,9.4737,9.4018,9.4198,3984400.0
2014-12-01 10:00:00,15.74,15.89,15.74,15.84,3821400.0,9.4258,9.5156,9.4258,9.4857,3821400.0
2014-12-01 10:30:00,15.84,15.84,15.71,15.76,2375900.0,9.4857,9.4857,9.4078,9.4378,2375900.0
2014-12-01 11:00:00,15.76,15.83,15.74,15.79,1760800.0,9.4378,9.4797,9.4258,9.4557,1760800.0
2014-12-01 11:30:00,15.79,15.81,15.72,15.74,1506000.0,9.4557,9.4677,9.4138,9.4258,1506000.0
2014-12-01 12:00:00,15.73,15.8,15.73,15.77,1441100.0,9.4198,9.4617,9.4198,9.4438,1441100.0
2014-12-01 12:30:00,15.77,15.84,15.77,15.84,855300.0,9.4438,9.4857,9.4438,9.4857,855300.0
2014-12-01 13:00:00,15.84,15.84,15.8,15.81,1009200.0,9.4857,9.4857,9.4617,9.4677,1009200.0
2014-12-01 13:30:00,15.81,15.84,15.79,15.8,1243600.0,9.4677,9.4857,9.4557,9.4617,1243600.0
2014-12-01 14:00:00,15.8,15.81,15.75,15.77,1483900.0,9.4617,9.4677,9.4318,9.4438,1483900.0
2014-12-01 14:30:00,15.76,15.8,15.76,15.77,1115100.0,9.4378,9.4617,9.4378,9.4438,1115100.0
2014-12-01 15:00:00,15.78,15.82,15.76,15.79,1578000.0,9.4498,9.4737,9.4378,9.4557,1578000.0
2014-12-01 15:30:00,15.79,15.82,15.77,15.77,4978400.0,9.4557,9.4737,9.4438,9.4438,4978400.0
2014-12-02 09:30:00,15.86,15.86,15.61,15.7,5221400.0,9.4977,9.4977,9.348,9.4018,5221400.0
2014-12-02 10:00:00,15.7,15.82,15.69,15.8,4152100.0,9.4018,9.4737,9.3959,9.4617,4152100.0
2014-12-02 10:30:00,15.81,15.88,15.78,15.87,1615900.0,9.4677,9.5096,9.4498,9.5037,1615900.0
2014-12-02 11:00:00,15.87,15.94,15.85,15.94,2237700.0,9.5037,9.5456,9.4917,9.5456,2237700.0
2014-12-02 11:30:00,15.94,15.94,15.87,15.91,1661100.0,9.5456,9.5456,9.5037,9.5276,1661100.0
2014-12-02 12:00:00,15.91,15.94,15.9,15.93,1323300.0,9.5276,9.5456,9.5216,9.5396,1323300.0
2014-12-02 12:30:00,15.93,15.95,15.87,15.88,1527400.0,9.5396,9.5516,9.5037,9.5096,1527400.0
2014-12-02 13:00:00,15.88,15.91,15.82,15.9,1369400.0,9.5096,9.5276,9.4737,9.5216,1369400.0
2014-12-02 13:30:00,15.9,15.9,15.84,15.85,939000.0,9.5216,9.5216,9.4857,9.4917,939000.0
2014-12-02 14:00:00,15.85,15.86,15.83,15.86,1555400.0,9.4917,9.4977,9.4797,9.4977,1555400.0
2014-12-02 14:30:00,15.86,15.9,15.85,15.88,1461600.0,9.4977,9.5216,9.4917,9.5096,1461600.0
2014-12-02 15:00:00,15.88,15.93,15.87,15.93,1421000.0,9.5096,9.5396,9.5037,9.5396,1421000.0
2014-12-02 15:30:00,15.93,15.94,15.87,15.9,4161900.0,9.5396,9.5456,9.5037,9.5216,4161900.0
2014-12-03 09:30:00,15.88,16.08,15.88,16.07,5348100.0,9.5096,9.6294,9.5096,9.6234,5348100.0
2014-12-03 10:00:00,16.06,16.08,16.0,16.07,2128000.0,9.6174,9.6294,9.5815,9.6234,2128000.0
2014-12-03 10:30:00,16.07,16.09,16.05,16.09,1939400.0,9.6234,9.6354,9.6114,9.6354,1939400.0
2014-12-03 11:00:00,16.09,16.13,16.03,16.08,2232200.0,9.6354,9.6593,9.5995,9.6294,2232200.0
2014-12-03 11:30:00,16.09,16.12,16.07,16.11,1419600.0,9.6354,9.6534,9.6234,9.6474,1419600.0
2014-12-03 12:00:00,16.11,16.12,16.06,16.06,1365500.0,9.6474,9.6534,9.6174,9.6174,1365500.0
2014-12-03 12:30:00,16.06,16.07,16.0,16.01,1430500.0,9.6174,9.6234,9.5815,9.5875,1430500.0
2014-12-03 13:00:00,16.01,16.03,16.0,16.01,800400.0,9.5875,9.5995,9.5815,9.5875,800400.0
2014-12-03 13:30:00,16.0,16.02,15.95,15.96,1394800.0,9.5815,9.5935,9.5516,9.5575,1394800.0
2014-12-03 14:00:00,15.96,15.98,15.95,15.96,857300.0,9.5575,9.5695,9.5516,9.5575,857300.0
2014-12-03 14:30:00,15.97,15.97,15.95,15.96,986500.0,9.5635,9.5635,9.5516,9.5575,986500.0
2014-12-03 15:00:00,15.96,16.01,15.94,16.0,2713000.0,9.5575,9.5875,9.5456,9.5815,2713000.0
2014-12-03 15:30:00,16.01,16.08,15.99,16.02,4299900.0,9.5875,9.6294,9.5755,9.5935,4299900.0
2014-12-04 09:30:00,16.0,16.03,15.89,15.93,2107600.0,9.5815,9.5995,9.5156,9.5396,2107600.0
2014-12-04 10:00:00,15.92,15.97,15.9,15.91,1566100.0,9.5336,9.5635,9.5216,9.5276,1566100.0
2014-12-04 10:30:00,15.91,15.91,15.84,15.86,1776700.0,9.5276,9.5276,9.4857,9.4977,1776700.0
2014-12-04 11:00:00,15.86,15.86,15.79,15.83,1628900.0,9.4977,9.4977,9.4557,9.4797,1628900.0
2014-12-04 11:30:00,15.83,15.89,15.8,15.88,1241600.0,9.4797,9.5156,9.4617,9.5096,1241600.0
2014-12-04 12:00:00,15.88,15.9,15.87,15.88,511800.0,9.5096,9.5216,9.5037,9.5096,511800.0
2014-12-04 12:30:00,15.89,15.95,15.86,15.87,1513900.0,9.5156,9.5516,9.4977,9.5037,1513900.0
2014-12-04 13:00:00,15.88,15.91,15.82,15.85,1384200.0,9.5096,9.5276,9.4737,9.4917,1384200.0
2014-12-04 13:30:00,15.85,15.87,15.82,15.85,1214900.0,9.4917,9.5037,9.4737,9.4917,1214900.0
2014-12-04 14:00:00,15.85,15.88,15.84,15.85,821100.0,9.4917,9.5096,9.4857,9.4917,821100.0
2014-12-04 14:30:00,15.85,15.86,15.82,15.83,797200.0,9.4917,9.4977,9.4737,9.4797,797200.0
2014-12-04 15:00:00,15.83,15.84,15.75,15.78,2291200.0,9.4797,9.4857,9.4318,9.4498,2291200.0
2014-12-04 15:30:00,15.77,15.81,15.75,15.81,4753300.0,9.4438,9.4677,9.4318,9.4677,4753300.0
2014-12-05 09:30:00,15.9,15.9,15.76,15.77,2388200.0,9.5216,9.5216,9.4378,9.4438,2388200.0
2014-12-05 10:00:00,15.77,15.87,15.75,15.87,1568300.0,9.4438,9.5037,9.4318,9.5037,1568300.0
2014-12-05 10:30:00,15.87,15.94,15.84,15.93,1384100.0,9.5037,9.5456,9.4857,9.5396,1384100.0
2014-12-05 11:00:00,15.93,15.93,15.89,15.9,1552100.0,9.5396,9.5396,9.5156,9.5216,1552100.0
2014-12-05 11:30:00,15.9,15.9,15.84,15.84,1484500.0,9.5216,9.5216,9.4857,9.4857,1484500.0
2014-12-05 12:00:00,15.85,15.85,15.79,15.8,1632200.0,9.4917,9.4917,9.4557,9.4617,1632200.0
2014-12-05 12:30:00,15.79,15.81,15.78,15.79,1336200.0,9.4557,9.4677,9.4498,9.4557,1336200.0
2014-12-05 13:00:00,15.79,15.81,15.78,15.8,1235000.0,9.4557,9.4677,9.4498,9.4617,1235000.0
2014-12-05 13:30:00,15.8,15.81,15.78,15.79,692200.0,9.4617,9.4677,9.4498,9.4557,692200.0
2014-12-05 14:00:00,15.8,15.82,15.73,15.74,1921500.0,9.4617,9.4737,9.4198,9.4258,1921500.0
2014-12-05 14:30:00,15.74,15.75,15.69,15.7,2850400.0,9.4258,9.4318,9.3959,9.4018,2850400.0
2014-12-05 15:00:00,15.7,15.73,15.66,15.68,2143500.0,9.4018,9.4198,9.3779,9.3899,2143500.0
2014-12-05 15:30:00,15.69,15.73,15.63,15.71,5481100.0,9.3959,9.4198,9.3599,9.4078,5481100.0
2014-12-08 09:30:00,15.68,15.75,15.45,15.5,3827200.0,9.3899,9.4318,9.2521,9.2821,3827200.0
2014-12-08 10:00:00,15.5,15.75,15.44,15.48,2241600.0,9.2821,9.4318,9.2461,9.2701,2241600.0
2014-12-08 10:30:00,15.48,15.55,15.47,15.53,1336500.0,9.2701,9.312,9.2641,9.3,1336500.0
2014-12-08 11:00:00,15.52,15.56,15.49,15.52,1575200.0,9.2941,9.318,9.2761,9.2941,1575200.0
2014-12-08 11:30:00,15.52,15.54,15.51,15.52,895000.0,9.2941,9.306,9.2881,9.2941,895000.0
2014-12-08 12:00:00,15.51,15.57,15.48,15.51,1272600.0,9.2881,9.324,9.2701,9.2881,1272600.0
2014-12-08 12:30:00,15.5,15.55,15.49,15.55,1565100.0,9.2821,9.312,9.2761,9.312,1565100.0
2014-12-08 13:00:00,15.55,15.56,15.44,15.45,1191600.0,9.312,9.318,9.2461,9.2521,1191600.0
2014-12-08 13:30:00,15.45,15.45,15.38,15.41,1769000.0,9.2521,9.2521,9.2102,9.2282,1769000.0
2014-12-08 14:00:00,15.41,15.44,15.38,15.42,1054600.0,9.2282,9.2461,9.2102,9.2342,1054600.0
2014-12-08 14:30:00,15.42,15.45,15.41,15.44,944800.0,9.2342,9.2521,9.2282,9.2461,944800.0
2014-12-08 15:00:00,15.43,15.44,15.38,15.42,1689600.0,9.2402,9.2461,9.2102,9.2342,1689600.0
2014-12-08 15:30:00,15.43,15.44,15.39,15.43,3753600.0,9.2402,9.2461,9.2162,9.2402,3753600.0
2014-12-09 09:30:00,15.04,15.29,14.75,15.28,5454000.0,9.0066,9.1563,8.8329,9.1503,5454000.0
2014-12-09 10:00:00,15.28,15.38,15.21,15.23,2192200.0,9.1503,9.2102,9.1084,9.1204,2192200.0
2014-12-09 10:30:00,15.24,15.3,15.12,15.27,2289400.0,9.1264,9.1623,9.0545,9.1443,2289400.0
2014-12-09 11:00:00,15.27,15.32,15.26,15.31,747700.0,9.1443,9.1743,9.1384,9.1683,747700.0
2014-12-09 11:30:00,15.3,15.33,15.25,15.29,1306900.0,9.1623,9.1803,9.1324,9.1563,1306900.0
2014-12-09 12:00:00,15.29,15.29,15.1,15.26,824100.0,9.1563,9.1563,9.0425,9.1384,824100.0
2014-12-09 12:30:00,15.26,15.31,15.24,15.3,1236400.0,9.1384,9.1683,9.1264,9.1623,1236400.0
2014-12-09 13:00:00,15.3,15.34,15.28,15.34,720000.0,9.1623,9.1863,9.1503,9.1863,720000.0
2014-12-09 13:30:00,15.34,15.37,15.32,15.35,733500.0,9.1863,9.2042,9.1743,9.1923,733500.0
2014-12-09 14:00:00,15.35,15.39,15.34,15.39,1093500.0,9.1923,9.2162,9.1863,9.2162,1093500.0
2014-12-09 14:30:00,15.39,15.39,15.33,15.35,884600.0,9.2162,9.2162,9.1803,9.1923,884600.0
2014-12-09 15:00:00,15.35,15.38,15.33,15.36,1163400.0,9.1923,9.2102,9.1803,9.1982,1163400.0
2014-12-09 15:30:00,15.37,15.43,15.35,15.43,2153800.0,9.2042,9.2402,9.1923,9.2402,2153800.0
2014-12-10 09:30:00,15.43,15.43,15.23,15.27,2508800.0,9.2402,9.2402,9.1204,9.1443,2508800.0
2014-12-10 10:00:00,15.27,15.3,15.2,15.25,1365000.0,9.1443,9.1623,9.1024,9.1324,1365000.0
2014-12-10 10:30:00,15.25,15.34,15.21,15.34,1277600.0,9.1324,9.1863,9.1084,9.1863,1277600.0
2014-12-10 11:00:00,15.34,15.34,15.23,15.27,1107400.0,9.1863,9.1863,9.1204,9.1443,1107400.0
2014-12-10 11:30:00,15.26,15.28,15.23,15.26,1179100.0,9.1384,9.1503,9.1204,9.1384,1179100.0
2014-12-10 12:00:00,15.26,15.3,15.25,15.29,718000.0,9.1384,9.1623,9.1324,9.1563,718000.0
2014-12-10 12:30:00,15.29,15.33,15.27,15.31,796500.0,9.1563,9.1803,9.1443,9.1683,796500.0
2014-12-10 13:00:00,15.3,15.33,15.28,15.29,542100.0,9.1623,9.1803,9.1503,9.1563,542100.0
2014-12-10 13:30:00,15.29,15.3,15.15,15.16,859300.0,9.1563,9.1623,9.0725,9.0785,859300.0
2014-12-10 14:00:00,15.16,15.2,15.15,15.19,1376000.0,9.0785,9.1024,9.0725,9.0964,1376000.0
2014-12-10 14:30:00,15.19,15.23,15.16,15.19,1437400.0,9.0964,9.1204,9.0785,9.0964,1437400.0
2014-12-10 15:00:00,15.19,15.3,15.18,15.26,1687300.0,9.0964,9.1623,9.0904,9.1384,1687300.0
2014-12-10 15:30:00,15.26,15.29,15.15,15.16,4307200.0,9.1384,9.1563,9.0725,9.0785,4307200.0
2014-12-11 09:30:00,15.17,15.24,15.03,15.11,4632800.0,9.0845,9.1264,9.0006,9.0485,4632800.0
2014-12-11 10:00:00,15.11,15.2,15.09,15.19,2980300.0,9.0485,9.1024,9.0366,9.0964,2980300.0
2014-12-11 10:30:00,15.18,15.22,15.13,15.14,2235800.0,9.0904,9.1144,9.0605,9.0665,2235800.0
2014-12-11 11:00:00,15.14,15.23,15.13,15.19,1793800.0,9.0665,9.1204,9.0605,9.0964,1793800.0
2014-12-11 11:30:00,15.2,15.25,15.19,15.25,1337400.0,9.1024,9.1324,9.0964,9.1324,1337400.0
2014-12-11 12:00:00,15.25,15.32,15.23,15.31,1178900.0,9.1324,9.1743,9.1204,9.1683,1178900.0
2014-12-11 12:30:00,15.3,15.39,15.29,15.38,988700.0,9.1623,9.2162,9.1563,9.2102,988700.0
2014-12-11 13:00:00,15.38,15.39,15.34,15.37,1240800.0,9.2102,9.2162,9.1863,9.2042,1240800.0
2014-12-11 13:30:00,15.37,15.45,15.35,15.38,1357400.0,9.2042,9.2521,9.1923,9.2102,1357400.0
2014-12-11 14:00:00,15.38,15.49,15.34,15.34,2508400.0,9.2102,9.2761,9.1863,9.1863,2508400.0
2014-12-11 14:30:00,15.34,15.37,15.22,15.25,2001900.0,9.1863,9.2042,9.1144,9.1324,2001900.0
2014-12-11 15:00:00,15.24,15.34,15.22,15.33,2033500.0,9.1264,9.1863,9.1144,9.1803,2033500.0
2014-12-11 15:30:00,15.32,15.36,15.25,15.27,3535100.0,9.1743,9.1982,9.1324,9.1443,3535100.0
2014-12-12 09:30:00,15.2,15.2,15.08,15.14,2710800.0,9.1024,9.1024,9.0306,9.0665,2710800.0
2014-12-12 10:00:00,15.14,15.21,15.11,15.19,1439800.0,9.0665,9.1084,9.0485,9.0964,1439800.0
2014-12-12 10:30:00,15.18,15.21,15.1,15.11,1487900.0,9.0904,9.1084,9.0425,9.0485,1487900.0
2014-12-12 11:00:00,15.11,15.14,15.06,15.11,1345200.0,9.0485,9.0665,9.0186,9.0485,1345200.0
2014-12-12 11:30:00,15.11,15.17,15.1,15.11,1105400.0,9.0485,9.0845,9.0425,9.0485,1105400.0
2014-12-12 12:00:00,15.12,15.2,15.11,15.2,1053700.0,9.0545,9.1024,9.0485,9.1024,1053700.0
2014-12-12 12:30:00,15.2,15.2,15.13,15.14,821200.0,9.1024,9.1024,9.0605,9.0665,821200.0
2014-12-12 13:00:00,15.13,15.17,15.11,15.16,932300.0,9.0605,9.0845,9.0485,9.0785,932300.0
2014-12-12 13:30:00,15.16,15.18,15.13,15.17,707700.0,9.0785,9.0904,9.0605,9.0845,707700.0
2014-12-12 14:00:00,15.17,15.18,15.11,15.12,1063500.0,9.0845,9.0904,9.0485,9.0545,1063500.0
2014-12-12 14:30:00,15.12,15.14,15.1,15.13,963800.0,9.0545,9.0665,9.0425,9.0605,963800.0
2014-12-12 15:00:00,15.13,15.13,15.08,15.09,1423600.0,9.0605,9.0605,9.0306,9.0366,1423600.0
2014-12-12 15:30:00,15.09,15.1,15.0,15.0,4824200.0,9.0366,9.0425,8.9827,8.9827,4824200.0
2014-12-15 09:30:00,14.86,14.92,14.66,14.66,5581400.0,8.8988,8.9347,8.779,8.779,5581400.0
2014-12-15 10:00:00,14.66,14.67,14.45,14.5,6044100.0,8.779,8.785,8.6533,8.6832,6044100.0
2014-12-15 10:30:00,14.5,14.52,14.4,14.44,3248700.0,8.6832,8.6952,8.6233,8.6473,3248700.0
2014-12-15 11:00:00,14.44,14.45,14.34,14.36,3530700.0,8.6473,8.6533,8.5874,8.5994,3530700.0
2014-12-15 11:30:00,14.36,14.41,14.33,14.36,2809400.0,8.5994,8.6293,8.5814,8.5994,2809400.0
2014-12-15 12:00:00,14.36,14.5,14.35,14.49,2191400.0,8.5994,8.6832,8.5934,8.6772,2191400.0
2014-12-15 12:30:00,14.5,14.55,14.44,14.51,2167300.0,8.6832,8.7132,8.6473,8.6892,2167300.0
2014-12-15 13:00:00,14.51,14.52,14.41,14.45,1459100.0,8.6892,8.6952,8.6293,8.6533,1459100.0
2014-12-15 13:30:00,14.45,14.5,14.42,14.42,1383900.0,8.6533,8.6832,8.6353,8.6353,1383900.0
2014-12-15 14:00:00,14.42,14.43,14.33,14.38,2644900.0,8.6353,8.6413,8.5814,8.6114,2644900.0
2014-12-15 14:30:00,14.38,14.41,14.31,14.37,2083800.0,8.6114,8.6293,8.5695,8.6054,2083800.0
2014-12-15 15:00:00,14.36,14.41,14.32,14.32,2513000.0,8.5994,8.6293,8.5754,8.5754,2513000.0
2014-12-15 15:30:00,14.32,14.34,14.27,14.27,6946300.0,8.5754,8.5874,8.5455,8.5455,6946300.0
2014-12-16 09:30:00,14.19,14.2,13.93,14.17,4377000.0,8.4976,8.5036,8.3419,8.4856,4377000.0
2014-12-16 10:00:00,14.17,14.28,14.12,14.28,2855500.0,8.4856,8.5515,8.4557,8.5515,2855500.0
2014-12-16 10:30:00,14.27,14.29,14.23,14.29,2084900.0,8.5455,8.5575,8.5215,8.5575,2084900.0
2014-12-16 11:00:00,14.29,14.46,14.26,14.44,2597400.0,8.5575,8.6593,8.5395,8.6473,2597400.0
2014-12-16 11:30:00,14.44,14.45,14.37,14.38,1789200.0,8.6473,8.6533,8.6054,8.6114,1789200.0
2014-12-16 12:00:00,14.37,14.42,14.35,14.36,1597000.0,8.6054,8.6353,8.5934,8.5994,1597000.0
2014-12-16 12:30:00,14.36,14.39,14.25,14.25,1662200.0,8.5994,8.6174,8.5335,8.5335,1662200.0
2014-12-16 13:00:00,14.25,14.29,14.16,14.23,1942600.0,8.5335,8.5575,8.4796,8.5215,1942600.0
2014-12-16 13:30:00,14.22,14.28,14.18,14.25,1081300.0,8.5156,8.5515,8.4916,8.5335,1081300.0
2014-12-16 14:00:00,14.25,14.33,14.24,14.3,2532900.0,8.5335,8.5814,8.5275,8.5635,2532900.0
2014-12-16 14:30:00,14.3,14.33,14.18,14.23,1734000.0,8.5635,8.5814,8.4916,8.5215,1734000.0
2014-12-16 15:00:00,14.22,14.27,14.15,14.16,1327900.0,8.5156,8.5455,8.4736,8.4796,1327900.0
2014-12-16 15:30:00,14.16,14.2,14.07,14.08,4435500.0,8.4796,8.5036,8.4257,8.4317,4435500.0
2014-12-17 09:30:00,14.17,14.34,14.11,14.17,3422700.0,8.4856,8.5874,8.4497,8.4856,3422700.0
2014-12-17 10:00:00,14.17,14.32,14.16,14.23,2112000.0,8.4856,8.5754,8.4796,8.5215,2112000.0
2014-12-17 10:30:00,14.23,14.33,14.18,14.32,1808200.0,8.5215,8.5814,8.4916,8.5754,1808200.0
2014-12-17 11:00:00,14.33,14.39,14.3,14.36,1390000.0,8.5814,8.6174,8.5635,8.5994,1390000.0
2014-12-17 11:30:00,14.36,14.47,14.35,14.45,1986400.0,8.5994,8.6653,8.5934,8.6533,1986400.0
2014-12-17 12:00:00,14.44,14.45,14.38,14.41,1850600.0,8.6473,8.6533,8.6114,8.6293,1850600.0
2014-12-17 12:30:00,14.41,14.45,14.36,14.45,1219000.0,8.6293,8.6533,8.5994,8.6533,1219000.0
2014-12-17 13:00:00,14.45,14.46,14.39,14.42,1486900.0,8.6533,8.6593,8.6174,8.6353,1486900.0
2014-12-17 13:30:00,14.42,14.43,14.35,14.37,1003600.0,8.6353,8.6413,8.5934,8.6054,1003600.0
2014-12-17 14:00:00,14.38,14.52,14.37,14.46,3549900.0,8.6114,8.6952,8.6054,8.6593,3549900.0
2014-12-17 14:30:00,14.47,14.48,14.36,14.38,1807000.0,8.6653,8.6713,8.5994,8.6114,1807000.0
2014-12-17 15:00:00,14.37,14.46,14.31,14.44,1790500.0,8.6054,8.6593,8.5695,8.6473,1790500.0
2014-12-17 15:30:00,14.44,14.51,14.4,14.46,3581400.0,8.6473,8.6892,8.6233,8.6593,3581400.0
2014-12-18 09:30:00,14.71,14.77,14.51,14.63,4441600.0,8.809,8.8449,8.6892,8.7611,4441600.0
2014-12-18 10:00:00,14.63,14.67,14.58,14.64,2013200.0,8.7611,8.785,8.7311,8.7671,2013200.0
2014-12-18 10:30:00,14.64,14.66,14.59,14.6,1727100.0,8.7671,8.779,8.7371,8.7431,1727100.0
2014-12-18 11:00:00,14.6,14.61,14.51,14.57,1684900.0,8.7431,8.7491,8.6892,8.7252,1684900.0
2014-12-18 11:30:00,14.56,14.62,14.55,14.61,1028500.0,8.7192,8.7551,8.7132,8.7491,1028500.0
2014-12-18 12:00:00,14.61,14.71,14.58,14.7,1673000.0,8.7491,8.809,8.7311,8.803,1673000.0
2014-12-18 12:30:00,14.7,14.75,14.68,14.74,3024600.0,8.803,8.8329,8.791,8.827,3024600.0
2014-12-18 13:00:00,14.74,14.79,14.72,14.75,2406200.0,8.827,8.8569,8.815,8.8329,2406200.0
2014-12-18 13:30:00,14.76,14.76,14.73,14.73,1383900.0,8.8389,8.8389,8.821,8.821,1383900.0
2014-12-18 14:00:00,14.73,14.76,14.69,14.69,2111900.0,8.821,8.8389,8.797,8.797,2111900.0
2014-12-18 14:30:00,14.69,14.74,14.67,14.73,1638000.0,8.797,8.827,8.785,8.821,1638000.0
2014-12-18 15:00:00,14.73,14.77,14.71,14.76,1931300.0,8.821,8.8449,8.809,8.8389,1931300.0
2014-12-18 15:30:00,14.76,14.8,14.74,14.79,5784600.0,8.8389,8.8629,8.827,8.8569,5784600.0
2014-12-19 09:30:00,14.78,15.0,14.74,14.97,8542300.0,8.8509,8.9827,8.827,8.9647,8542300.0
2014-12-19 10:00:00,14.97,15.05,14.9,14.94,2663800.0,8.9647,9.0126,8.9228,8.9467,2663800.0
2014-12-19 10:30:00,14.94,14.99,14.86,14.93,2932800.0,8.9467,8.9767,8.8988,8.9407,2932800.0
2014-12-19 11:00:00,14.93,14.97,14.89,14.94,1283500.0,8.9407,8.9647,8.9168,8.9467,1283500.0
2014-12-19 11:30:00,14.95,14.95,14.84,14.86,2445500.0,8.9527,8.9527,8.8868,8.8988,2445500.0
2014-12-19 12:00:00,14.85,14.88,14.81,14.87,1522200.0,8.8928,8.9108,8.8689,8.9048,1522200.0
2014-12-19 12:30:00,14.88,14.93,14.86,14.91,1065400.0,8.9108,8.9407,8.8988,8.9288,1065400.0
2014-12-19 13:00:00,14.91,14.97,14.9,14.96,1066800.0,8.9288,8.9647,8.9228,8.9587,1066800.0
2014-12-19 13:30:00,14.96,14.99,14.95,14.98,1462800.0,8.9587,8.9767,8.9527,8.9707,1462800.0
2014-12-19 14:00:00,14.98,15.0,14.97,14.99,883900.0,8.9707,8.9827,8.9647,8.9767,883900.0
2014-12-19 14:30:00,14.99,15.0,14.97,15.0,1321100.0,8.9767,8.9827,8.9647,8.9827,1321100.0
2014-12-19 15:00:00,14.99,15.02,14.97,15.02,1832100.0,8.9767,8.9946,8.9647,8.9946,1832100.0
2014-12-19 15:30:00,15.02,15.05,15.0,15.02,5902900.0,8.9946,9.0126,8.9827,8.9946,5902900.0
2014-12-22 09:30:00,15.08,15.14,15.0,15.1,2699300.0,9.0306,9.0665,8.9827,9.0425,2699300.0
2014-12-22 10:00:00,15.1,15.15,15.08,15.14,1240600.0,9.0425,9.0725,9.0306,9.0665,1240600.0
2014-12-22 10:30:00,15.14,15.14,15.1,15.13,888500.0,9.0665,9.0665,9.0425,9.0605,888500.0
2014-12-22 11:00:00,15.12,15.13,15.07,15.09,1306500.0,9.0545,9.0605,9.0246,9.0366,1306500.0
2014-12-22 11:30:00,15.08,15.1,15.0,15.03,1775000.0,9.0306,9.0425,8.9827,9.0006,1775000.0
2014-12-22 12:00:00,15.02,15.07,15.0,15.04,1062700.0,8.9946,9.0246,8.9827,9.0066,1062700.0
2014-12-22 12:30:00,15.04,15.09,15.04,15.07,553700.0,9.0066,9.0366,9.0066,9.0246,553700.0
2014-12-22 13:00:00,15.07,15.12,15.06,15.12,668400.0,9.0246,9.0545,9.0186,9.0545,668400.0
2014-12-22 13:30:00,15.12,15.12,15.1,15.11,781800.0,9.0545,9.0545,9.0425,9.0485,781800.0
2014-12-22 14:00:00,15.12,15.14,15.1,15.14,974800.0,9.0545,9.0665,9.0425,9.0665,974800.0
2014-12-22 14:30:00,15.14,15.15,15.13,15.15,754800.0,9.0665,9.0725,9.0605,9.0725,754800.0
2014-12-22 15:00:00,15.15,15.23,15.14,15.22,2286100.0,9.0725,9.1204,9.0665,9.1144,2286100.0
2014-12-22 15:30:00,15.21,15.24,15.19,15.22,4549500.0,9.1084,9.1264,9.0964,9.1144,4549500.0
2014-12-23 09:30:00,15.21,15.37,15.21,15.35,2370500.0,9.1084,9.2042,9.1084,9.1923,2370500.0
2014-12-23 10:00:00,15.36,15.43,15.33,15.4,1435400.0,9.1982,9.2402,9.1803,9.2222,1435400.0
2014-12-23 10:30:00,15.4,15.43,15.29,15.36,1760500.0,9.2222,9.2402,9.1563,9.1982,1760500.0
2014-12-23 11:00:00,15.36,15.37,15.33,15.34,1525900.0,9.1982,9.2042,9.1803,9.1863,1525900.0
2014-12-23 11:30:00,15.35,15.38,15.33,15.37,756300.0,9.1923,9.2102,9.1803,9.2042,756300.0
2014-12-23 12:00:00,15.37,15.4,15.36,15.39,809500.0,9.2042,9.2222,9.1982,9.2162,809500.0
2014-12-23 12:30:00,15.38,15.42,15.38,15.41,923500.0,9.2102,9.2342,9.2102,9.2282,923500.0
2014-12-23 13:00:00,15.41,15.44,15.4,15.44,775100.0,9.2282,9.2461,9.2222,9.2461,775100.0
2014-12-23 13:30:00,15.44,15.45,15.42,15.42,881700.0,9.2461,9.2521,9.2342,9.2342,881700.0
2014-12-23 14:00:00,15.42,15.43,15.38,15.4,795900.0,9.2342,9.2402,9.2102,9.2222,795900.0
2014-12-23 14:30:00,15.41,15.43,15.39,15.42,690800.0,9.2282,9.2402,9.2162,9.2342,690800.0
2014-12-23 15:00:00,15.43,15.44,15.37,15.38,1707000.0,9.2402,9.2461,9.2042,9.2102,1707000.0
2014-12-23 15:30:00,15.37,15.38,15.32,15.33,3910800.0,9.2042,9.2102,9.1743,9.1803,3910800.0
2014-12-24 09:30:00,15.37,15.38,15.25,15.27,1583400.0,9.2042,9.2102,9.1324,9.1443,1583400.0
2014-12-24 10:00:00,15.27,15.31,15.26,15.28,1269600.0,9.1443,9.1683,9.1384,9.1503,1269600.0
2014-12-24 10:30:00,15.29,15.3,15.26,15.29,594700.0,9.1563,9.1623,9.1384,9.1563,594700.0
2014-12-24 11:00:00,15.29,15.3,15.27,15.28,369900.0,9.1563,9.1623,9.1443,9.1503,369900.0
2014-12-24 11:30:00,15.28,15.28,15.27,15.28,385200.0,9.1503,9.1503,9.1443,9.1503,385200.0
2014-12-24 12:00:00,15.28,15.33,15.27,15.32,927100.0,9.1503,9.1803,9.1443,9.1743,927100.0
2014-12-24 12:30:00,15.33,15.33,15.3,15.3,1138600.0,9.1803,9.1803,9.1623,9.1623,1138600.0
2014-12-26 09:30:00,15.3,15.43,15.26,15.4,1644800.0,9.1623,9.2402,9.1384,9.2222,1644800.0
2014-12-26 10:00:00,15.39,15.48,15.39,15.43,1164700.0,9.2162,9.2701,9.2162,9.2402,1164700.0
2014-12-26 10:30:00,15.43,15.45,15.4,15.42,434900.0,9.2402,9.2521,9.2222,9.2342,434900.0
2014-12-26 11:00:00,15.42,15.43,15.38,15.39,667300.0,9.2342,9.2402,9.2102,9.2162,667300.0
2014-12-26 11:30:00,15.39,15.4,15.37,15.39,401200.0,9.2162,9.2222,9.2042,9.2162,401200.0
2014-12-26 12:00:00,15.39,15.41,15.38,15.41,403300.0,9.2162,9.2282,9.2102,9.2282,403300.0
2014-12-26 12:30:00,15.41,15.45,15.4,15.44,501700.0,9.2282,9.2521,9.2222,9.2461,501700.0
2014-12-26 13:00:00,15.45,15.45,15.41,15.43,842100.0,9.2521,9.2521,9.2282,9.2402,842100.0
2014-12-26 13:30:00,15.44,15.47,15.43,15.46,466300.0,9.2461,9.2641,9.2402,9.2581,466300.0
2014-12-26 14:00:00,15.47,15.47,15.45,15.46,500300.0,9.2641,9.2641,9.2521,9.2581,500300.0
2014-12-26 14:30:00,15.46,15.49,15.46,15.48,644900.0,9.2581,9.2761,9.2581,9.2701,644900.0
2014-12-26 15:00:00,15.48,15.48,15.47,15.48,443700.0,9.2701,9.2701,9.2641,9.2701,443700.0
2014-12-26 15:30:00,15.48,15.48,15.44,15.45,1802800.0,9.2701,9.2701,9.2461,9.2521,1802800.0
2014-12-29 09:30:00,15.37,15.63,15.34,15.6,3015700.0,9.2042,9.3599,9.1863,9.342,3015700.0
2014-12-29 10:00:00,15.61,15.64,15.55,15.64,1825300.0,9.348,9.3659,9.312,9.3659,1825300.0
2014-12-29 10:30:00,15.64,15.68,15.6,15.64,1286000.0,9.3659,9.3899,9.342,9.3659,1286000.0
2014-12-29 11:00:00,15.63,15.68,15.6,15.63,1147800.0,9.3599,9.3899,9.342,9.3599,1147800.0
2014-12-29 11:30:00,15.63,15.64,15.61,15.62,613100.0,9.3599,9.3659,9.348,9.3539,613100.0
2014-12-29 12:00:00,15.61,15.65,15.6,15.61,820400.0,9.348,9.3719,9.342,9.348,820400.0
2014-12-29 12:30:00,15.62,15.64,15.6,15.61,697600.0,9.3539,9.3659,9.342,9.348,697600.0
2014-12-29 13:00:00,15.61,15.63,15.59,15.63,648000.0,9.348,9.3599,9.336,9.3599,648000.0
2014-12-29 13:30:00,15.63,15.64,15.55,15.55,1294400.0,9.3599,9.3659,9.312,9.312,1294400.0
2014-12-29 14:00:00,15.56,15.56,15.48,15.5,1242800.0,9.318,9.318,9.2701,9.2821,1242800.0
2014-12-29 14:30:00,15.5,15.56,15.49,15.53,1077300.0,9.2821,9.318,9.2761,9.3,1077300.0
2014-12-29 15:00:00,15.53,15.59,15.52,15.56,939700.0,9.3,9.336,9.2941,9.318,939700.0
2014-12-29 15:30:00,15.56,15.56,15.52,15.53,2899500.0,9.318,9.318,9.2941,9.3,2899500.0
2014-12-30 09:30:00,15.48,15.6,15.47,15.57,2196700.0,9.2701,9.342,9.2641,9.324,2196700.0
2014-12-30 10:00:00,15.57,15.59,15.44,15.47,1095200.0,9.324,9.336,9.2461,9.2641,1095200.0
2014-12-30 10:30:00,15.47,15.52,15.46,15.51,1047100.0,9.2641,9.2941,9.2581,9.2881,1047100.0
2014-12-30 11:00:00,15.51,15.51,15.48,15.5,558200.0,9.2881,9.2881,9.2701,9.2821,558200.0
2014-12-30 11:30:00,15.51,15.53,15.48,15.52,1102300.0,9.2881,9.3,9.2701,9.2941,1102300.0
2014-12-30 12:00:00,15.52,15.54,15.47,15.49,591700.0,9.2941,9.306,9.2641,9.2761,591700.0
2014-12-30 12:30:00,15.5,15.54,15.48,15.54,755200.0,9.2821,9.306,9.2701,9.306,755200.0
2014-12-30 13:00:00,15.54,15.56,15.51,15.55,768600.0,9.306,9.318,9.2881,9.312,768600.0
2014-12-30 13:30:00,15.55,15.56,15.5,15.5,763000.0,9.312,9.318,9.2821,9.2821,763000.0
2014-12-30 14:00:00,15.5,15.52,15.49,15.51,669200.0,9.2821,9.2941,9.2761,9.2881,669200.0
2014-12-30 14:30:00,15.51,15.54,15.49,15.52,754500.0,9.2881,9.306,9.2761,9.2941,754500.0
2014-12-30 15:00:00,15.52,15.53,15.5,15.52,780700.0,9.2941,9.3,9.2821,9.2941,780700.0
2014-12-30 15:30:00,15.52,15.53,15.49,15.5,2038400.0,9.2941,9.3,9.2761,9.2821,2038400.0
2014-12-31 09:30:00,15.51,15.6,15.51,15.59,1631900.0,9.2881,9.342,9.2881,9.336,1631900.0
2014-12-31 10:00:00,15.59,15.64,15.56,15.6,1443500.0,9.336,9.3659,9.318,9.342,1443500.0
2014-12-31 10:30:00,15.59,15.6,15.53,15.54,786600.0,9.336,9.342,9.3,9.306,786600.0
2014-12-31 11:00:00,15.54,15.56,15.53,15.55,906500.0,9.306,9.318,9.3,9.312,906500.0
2014-12-31 11:30:00,15.56,15.58,15.53,15.57,868800.0,9.318,9.33,9.3,9.324,868800.0
2014-12-31 12:00:00,15.57,15.59,15.54,15.58,1117000.0,9.324,9.336,9.306,9.33,1117000.0
2014-12-31 12:30:00,15.58,15.58,15.53,15.57,722100.0,9.33,9.33,9.3,9.324,722100.0
2014-12-31 13:00:00,15.56,15.6,15.56,15.59,860400.0,9.318,9.342,9.318,9.336,860400.0
2014-12-31 13:30:00,15.59,15.6,15.57,15.59,824200.0,9.336,9.342,9.324,9.336,824200.0
2014-12-31 14:00:00,15.59,15.6,15.54,15.56,975700.0,9.336,9.342,9.306,9.318,975700.0
2014-12-31 14:30:00,15.55,15.56,15.5,15.51,1175600.0,9.312,9.318,9.2821,9.2881,1175600.0
2014-12-31 15:00:00,15.51,15.56,15.5,15.56,990800.0,9.2881,9.318,9.2821,9.318,990800.0
2014-12-31 15:30:00,15.55,15.56,15.47,15.5,3395200.0,9.312,9.318,9.2641,9.2821,3395200.0
2015-01-02 09:30:00,15.59,15.65,15.39,15.4,2152400.0,9.336,9.3719,9.2162,9.2222,2152400.0
2015-01-02 10:00:00,15.4,15.43,15.28,15.29,2004300.0,9.2222,9.2402,9.1503,9.1563,2004300.0
2015-01-02 10:30:00,15.29,15.31,15.21,15.23,2640700.0,9.1563,9.1683,9.1084,9.1204,2640700.0
2015-01-02 11:00:00,15.23,15.3,15.18,15.29,1412900.0,9.1204,9.1623,9.0904,9.1563,1412900.0
2015-01-02 11:30:00,15.29,15.32,15.25,15.32,1382900.0,9.1563,9.1743,9.1324,9.1743,1382900.0
2015-01-02 12:00:00,15.31,15.37,15.3,15.32,1095800.0,9.1683,9.2042,9.1623,9.1743,1095800.0
2015-01-02 12:30:00,15.32,15.35,15.28,15.28,970600.0,9.1743,9.1923,9.1503,9.1503,970600.0
2015-01-02 13:00:00,15.29,15.33,15.26,15.26,1010000.0,9.1563,9.1803,9.1384,9.1384,1010000.0
2015-01-02 13:30:00,15.26,15.27,15.23,15.24,916300.0,9.1384,9.1443,9.1204,9.1264,916300.0
2015-01-02 14:00:00,15.25,15.29,15.24,15.26,809700.0,9.1324,9.1563,9.1264,9.1384,809700.0
2015-01-02 14:30:00,15.27,15.32,15.26,15.3,925500.0,9.1443,9.1743,9.1384,9.1623,925500.0
2015-01-02 15:00:00,15.3,15.31,15.26,15.3,1464500.0,9.1623,9.1683,9.1384,9.1623,1464500.0
2015-01-02 15:30:00,15.3,15.36,15.29,15.35,3938800.0,9.1623,9.1982,9.1563,9.1923,3938800.0
2015-01-05 09:30:00,15.12,15.13,14.82,14.86,7015600.0,9.0545,9.0605,8.8749,8.8988,7015600.0
2015-01-05 10:00:00,14.87,14.91,14.81,14.86,3676700.0,8.9048,8.9288,8.8689,8.8988,3676700.0
2015-01-05 10:30:00,14.86,14.86,14.81,14.82,2546300.0,8.8988,8.8988,8.8689,8.8749,2546300.0
2015-01-05 11:00:00,14.83,14.83,14.78,14.78,2629500.0,8.8809,8.8809,8.8509,8.8509,2629500.0
2015-01-05 11:30:00,14.79,14.81,14.75,14.76,2559800.0,8.8569,8.8689,8.8329,8.8389,2559800.0
2015-01-05 12:00:00,14.76,14.78,14.75,14.76,1471600.0,8.8389,8.8509,8.8329,8.8389,1471600.0
2015-01-05 12:30:00,14.77,14.79,14.75,14.76,1685100.0,8.8449,8.8569,8.8329,8.8389,1685100.0
2015-01-05 13:00:00,14.77,14.78,14.73,14.76,1874000.0,8.8449,8.8509,8.821,8.8389,1874000.0
2015-01-05 13:30:00,14.76,14.8,14.75,14.76,2042900.0,8.8389,8.8629,8.8329,8.8389,2042900.0
2015-01-05 14:00:00,14.76,14.79,14.75,14.77,1830500.0,8.8389,8.8569,8.8329,8.8449,1830500.0
2015-01-05 14:30:00,14.76,14.77,14.73,14.75,2432800.0,8.8389,8.8449,8.821,8.8329,2432800.0
2015-01-05 15:00:00,14.75,14.76,14.73,14.75,2843700.0,8.8329,8.8389,8.821,8.8329,2843700.0
2015-01-05 15:30:00,14.75,14.77,14.69,14.76,7515000.0,8.8329,8.8449,8.797,8.8389,7515000.0
2015-01-06 09:30:00,14.88,14.9,14.64,14.67,3779400.0,8.9108,8.9228,8.7671,8.785,3779400.0
2015-01-06 10:00:00,14.67,14.7,14.56,14.68,3409600.0,8.785,8.803,8.7192,8.791,3409600.0
2015-01-06 10:30:00,14.68,14.71,14.63,14.64,1521800.0,8.791,8.809,8.7611,8.7671,1521800.0
2015-01-06 11:00:00,14.64,14.66,14.56,14.58,1902700.0,8.7671,8.779,8.7192,8.7311,1902700.0
2015-01-06 11:30:00,14.58,14.58,14.51,14.51,1607200.0,8.7311,8.7311,8.6892,8.6892,1607200.0
2015-01-06 12:00:00,14.52,14.53,14.42,14.51,2375400.0,8.6952,8.7012,8.6353,8.6892,2375400.0
2015-01-06 12:30:00,14.5,14.53,14.46,14.5,1608400.0,8.6832,8.7012,8.6593,8.6832,1608400.0
2015-01-06 13:00:00,14.5,14.51,14.38,14.41,2113300.0,8.6832,8.6892,8.6114,8.6293,2113300.0
2015-01-06 13:30:00,14.4,14.48,14.39,14.48,2095300.0,8.6233,8.6713,8.6174,8.6713,2095300.0
2015-01-06 14:00:00,14.48,14.6,14.46,14.6,1475200.0,8.6713,8.7431,8.6593,8.7431,1475200.0
2015-01-06 14:30:00,14.6,14.7,14.59,14.66,2401400.0,8.7431,8.803,8.7371,8.779,2401400.0
2015-01-06 15:00:00,14.66,14.74,14.62,14.73,1642600.0,8.779,8.827,8.7551,8.821,1642600.0
2015-01-06 15:30:00,14.73,14.73,14.62,14.62,3575600.0,8.821,8.821,8.7551,8.7551,3575600.0
2015-01-07 09:30:00,14.78,14.97,14.77,14.96,3189100.0,8.8509,8.9647,8.8449,8.9587,3189100.0
2015-01-07 10:00:00,14.97,14.97,14.79,14.82,1411700.0,8.9647,8.9647,8.8569,8.8749,1411700.0
2015-01-07 10:30:00,14.82,14.88,14.78,14.87,1666600.0,8.8749,8.9108,8.8509,8.9048,1666600.0
2015-01-07 11:00:00,14.87,14.95,14.83,14.9,2201900.0,8.9048,8.9527,8.8809,8.9228,2201900.0
2015-01-07 11:30:00,14.9,15.0,14.89,14.99,1378800.0,8.9228,8.9827,8.9168,8.9767,1378800.0
2015-01-07 12:00:00,14.99,15.05,14.96,15.01,1868100.0,8.9767,9.0126,8.9587,8.9886,1868100.0
2015-01-07 12:30:00,15.01,15.07,14.99,15.03,1369400.0,8.9886,9.0246,8.9767,9.0006,1369400.0
2015-01-07 13:00:00,15.03,15.06,14.98,15.0,1032200.0,9.0006,9.0186,8.9707,8.9827,1032200.0
2015-01-07 13:30:00,15.0,15.06,14.98,15.04,922700.0,8.9827,9.0186,8.9707,9.0066,922700.0
2015-01-07 14:00:00,15.05,15.09,15.01,15.02,1792300.0,9.0126,9.0366,8.9886,8.9946,1792300.0
2015-01-07 14:30:00,15.02,15.05,14.95,14.96,1351700.0,8.9946,9.0126,8.9527,8.9587,1351700.0
2015-01-07 15:00:00,14.96,14.99,14.95,14.98,1265900.0,8.9587,8.9767,8.9527,8.9707,1265900.0
2015-01-07 15:30:00,14.98,15.06,14.96,15.04,3909800.0,8.9707,9.0186,8.9587,9.0066,3909800.0
2015-01-08 09:30:00,15.4,15.43,15.28,15.43,4045400.0,9.2222,9.2402,9.1503,9.2402,4045400.0
2015-01-08 10:00:00,15.43,15.48,15.39,15.4,3505300.0,9.2402,9.2701,9.2162,9.2222,3505300.0
2015-01-08 10:30:00,15.41,15.43,15.32,15.33,2819900.0,9.2282,9.2402,9.1743,9.1803,2819900.0
2015-01-08 11:00:00,15.34,15.39,15.33,15.39,1320100.0,9.1863,9.2162,9.1803,9.2162,1320100.0
2015-01-08 11:30:00,15.39,15.39,15.29,15.31,2325600.0,9.2162,9.2162,9.1563,9.1683,2325600.0
2015-01-08 12:00:00,15.31,15.32,15.23,15.3,1737200.0,9.1683,9.1743,9.1204,9.1623,1737200.0
2015-01-08 12:30:00,15.3,15.37,15.3,15.37,997000.0,9.1623,9.2042,9.1623,9.2042,997000.0
2015-01-08 13:00:00,15.37,15.39,15.34,15.38,968300.0,9.2042,9.2162,9.1863,9.2102,968300.0
2015-01-08 13:30:00,15.39,15.41,15.35,15.38,1368400.0,9.2162,9.2282,9.1923,9.2102,1368400.0
2015-01-08 14:00:00,15.37,15.42,15.36,15.42,1080000.0,9.2042,9.2342,9.1982,9.2342,1080000.0
2015-01-08 14:30:00,15.42,15.47,15.41,15.41,2322500.0,9.2342,9.2641,9.2282,9.2282,2322500.0
2015-01-08 15:00:00,15.41,15.45,15.4,15.45,1371300.0,9.2282,9.2521,9.2222,9.2521,1371300.0
2015-01-08 15:30:00,15.45,15.46,15.42,15.42,4105300.0,9.2521,9.2581,9.2342,9.2342,4105300.0
2015-01-09 09:30:00,15.46,15.47,15.26,15.28,2923400.0,9.2581,9.2641,9.1384,9.1503,2923400.0
2015-01-09 10:00:00,15.28,15.35,15.26,15.27,1290400.0,9.1503,9.1923,9.1384,9.1443,1290400.0
2015-01-09 10:30:00,15.27,15.27,15.17,15.24,1942100.0,9.1443,9.1443,9.0845,9.1264,1942100.0
2015-01-09 11:00:00,15.24,15.24,15.06,15.1,2801600.0,9.1264,9.1264,9.0186,9.0425,2801600.0
2015-01-09 11:30:00,15.1,15.17,15.08,15.16,1957900.0,9.0425,9.0845,9.0306,9.0785,1957900.0
2015-01-09 12:00:00,15.16,15.24,15.16,15.19,1029000.0,9.0785,9.1264,9.0785,9.0964,1029000.0
2015-01-09 12:30:00,15.19,15.21,15.15,15.16,776900.0,9.0964,9.1084,9.0725,9.0785,776900.0
2015-01-09 13:00:00,15.16,15.2,15.15,15.18,911000.0,9.0785,9.1024,9.0725,9.0904,911000.0
2015-01-09 13:30:00,15.18,15.2,15.16,15.18,809000.0,9.0904,9.1024,9.0785,9.0904,809000.0
2015-01-09 14:00:00,15.18,15.2,15.15,15.2,940000.0,9.0904,9.1024,9.0725,9.1024,940000.0
2015-01-09 14:30:00,15.2,15.24,15.17,15.21,1078200.0,9.1024,9.1264,9.0845,9.1084,1078200.0
2015-01-09 15:00:00,15.21,15.27,15.2,15.24,1254300.0,9.1084,9.1443,9.1024,9.1264,1254300.0
2015-01-09 15:30:00,15.24,15.25,15.2,15.22,3366300.0,9.1264,9.1324,9.1024,9.1144,3366300.0
2015-01-12 09:30:00,15.31,15.32,15.11,15.14,2408000.0,9.1683,9.1743,9.0485,9.0665,2408000.0
2015-01-12 10:00:00,15.14,15.17,15.11,15.13,1383300.0,9.0665,9.0845,9.0485,9.0605,1383300.0
2015-01-12 10:30:00,15.13,15.24,15.12,15.24,1496500.0,9.0605,9.1264,9.0545,9.1264,1496500.0
2015-01-12 11:00:00,15.23,15.3,15.22,15.25,1370500.0,9.1204,9.1623,9.1144,9.1324,1370500.0
2015-01-12 11:30:00,15.25,15.31,15.24,15.24,1112900.0,9.1324,9.1683,9.1264,9.1264,1112900.0
2015-01-12 12:00:00,15.25,15.28,15.21,15.28,930200.0,9.1324,9.1503,9.1084,9.1503,930200.0
2015-01-12 12:30:00,15.27,15.29,15.24,15.26,667700.0,9.1443,9.1563,9.1264,9.1384,667700.0
2015-01-12 13:00:00,15.27,15.28,15.19,15.19,706100.0,9.1443,9.1503,9.0964,9.0964,706100.0
2015-01-12 13:30:00,15.19,15.26,15.19,15.26,707700.0,9.0964,9.1384,9.0964,9.1384,707700.0
2015-01-12 14:00:00,15.25,15.3,15.23,15.24,795000.0,9.1324,9.1623,9.1204,9.1264,795000.0
2015-01-12 14:30:00,15.25,15.25,15.21,15.24,1308300.0,9.1324,9.1324,9.1084,9.1264,1308300.0
2015-01-12 15:00:00,15.23,15.24,15.2,15.21,1609600.0,9.1204,9.1264,9.1024,9.1084,1609600.0
2015-01-12 15:30:00,15.21,15.27,15.18,15.24,3739900.0,9.1084,9.1443,9.0904,9.1264,3739900.0
2015-01-13 09:30:00,15.38,15.48,15.36,15.47,3445000.0,9.2102,9.2701,9.1982,9.2641,3445000.0
2015-01-13 10:00:00,15.47,15.48,15.39,15.4,1732300.0,9.2641,9.2701,9.2162,9.2222,1732300.0
2015-01-13 10:30:00,15.41,15.45,15.37,15.42,1479700.0,9.2282,9.2521,9.2042,9.2342,1479700.0
2015-01-13 11:00:00,15.42,15.43,15.37,15.4,1104600.0,9.2342,9.2402,9.2042,9.2222,1104600.0
2015-01-13 11:30:00,15.39,15.4,15.33,15.36,1030800.0,9.2162,9.2222,9.1803,9.1982,1030800.0
2015-01-13 12:00:00,15.36,15.38,15.32,15.35,1468000.0,9.1982,9.2102,9.1743,9.1923,1468000.0
2015-01-13 12:30:00,15.34,15.35,15.27,15.32,1518700.0,9.1863,9.1923,9.1443,9.1743,1518700.0
2015-01-13 13:00:00,15.32,15.34,15.27,15.28,1971800.0,9.1743,9.1863,9.1443,9.1503,1971800.0
2015-01-13 13:30:00,15.28,15.28,15.12,15.16,2411800.0,9.1503,9.1503,9.0545,9.0785,2411800.0
2015-01-13 14:00:00,15.17,15.17,15.08,15.17,1864100.0,9.0845,9.0845,9.0306,9.0845,1864100.0
2015-01-13 14:30:00,15.17,15.24,15.16,15.17,1729700.0,9.0845,9.1264,9.0785,9.0845,1729700.0
2015-01-13 15:00:00,15.18,15.19,15.11,15.12,1623600.0,9.0904,9.0964,9.0485,9.0545,1623600.0
2015-01-13 15:30:00,15.12,15.26,15.11,15.21,3169100.0,9.0545,9.1384,9.0485,9.1084,3169100.0
2015-01-14 09:30:00,15.07,15.1,14.85,14.86,4603800.0,9.0246,9.0425,8.8928,8.8988,4603800.0
2015-01-14 10:00:00,14.86,15.09,14.85,15.09,2764200.0,8.8988,9.0366,8.8928,9.0366,2764200.0
2015-01-14 10:30:00,15.09,15.14,15.05,15.05,2637800.0,9.0366,9.0665,9.0126,9.0126,2637800.0
2015-01-14 11:00:00,15.05,15.06,14.92,15.0,2634300.0,9.0126,9.0186,8.9347,8.9827,2634300.0
2015-01-14 11:30:00,15.0,15.07,14.98,14.98,1713200.0,8.9827,9.0246,8.9707,8.9707,1713200.0
2015-01-14 12:00:00,14.99,15.01,14.89,14.9,2846700.0,8.9767,8.9886,8.9168,8.9228,2846700.0
2015-01-14 12:30:00,14.9,14.92,14.87,14.9,2048200.0,8.9228,8.9347,8.9048,8.9228,2048200.0
2015-01-14 13:00:00,14.9,14.91,14.83,14.85,1717900.0,8.9228,8.9288,8.8809,8.8928,1717900.0
2015-01-14 13:30:00,14.85,14.91,14.83,14.91,2548300.0,8.8928,8.9288,8.8809,8.9288,2548300.0
2015-01-14 14:00:00,14.9,15.07,14.9,15.05,2489400.0,8.9228,9.0246,8.9228,9.0126,2489400.0
2015-01-14 14:30:00,15.05,15.1,15.03,15.04,1709900.0,9.0126,9.0425,9.0006,9.0066,1709900.0
2015-01-14 15:00:00,15.04,15.16,15.04,15.15,1962700.0,9.0066,9.0785,9.0066,9.0725,1962700.0
2015-01-14 15:30:00,15.15,15.16,15.08,15.11,3554000.0,9.0725,9.0785,9.0306,9.0485,3554000.0
2015-01-15 09:30:00,15.12,15.16,14.8,14.87,3943800.0,9.0545,9.0785,8.8629,8.9048,3943800.0
2015-01-15 10:00:00,14.86,14.97,14.83,14.96,2254500.0,8.8988,8.9647,8.8809,8.9587,2254500.0
2015-01-15 10:30:00,14.96,14.99,14.9,14.92,1816300.0,8.9587,8.9767,8.9228,8.9347,1816300.0
2015-01-15 11:00:00,14.92,14.98,14.9,14.93,1396900.0,8.9347,8.9707,8.9228,8.9407,1396900.0
2015-01-15 11:30:00,14.93,15.0,14.93,14.97,1064500.0,8.9407,8.9827,8.9407,8.9647,1064500.0
2015-01-15 12:00:00,14.97,14.98,14.9,14.91,1339900.0,8.9647,8.9707,8.9228,8.9288,1339900.0
2015-01-15 12:30:00,14.91,14.93,14.86,14.9,782900.0,8.9288,8.9407,8.8988,8.9228,782900.0
2015-01-15 13:00:00,14.9,14.94,14.86,14.87,944300.0,8.9228,8.9467,8.8988,8.9048,944300.0
2015-01-15 13:30:00,14.86,14.92,14.85,14.9,836900.0,8.8988,8.9347,8.8928,8.9228,836900.0
2015-01-15 14:00:00,14.9,14.94,14.89,14.9,1081100.0,8.9228,8.9467,8.9168,8.9228,1081100.0
2015-01-15 14:30:00,14.9,14.93,14.87,14.91,1150300.0,8.9228,8.9407,8.9048,8.9288,1150300.0
2015-01-15 15:00:00,14.91,14.92,14.83,14.89,1835500.0,8.9288,8.9347,8.8809,8.9168,1835500.0
2015-01-15 15:30:00,14.89,14.92,14.83,14.85,4271500.0,8.9168,8.9347,8.8809,8.8928,4271500.0
2015-01-16 09:30:00,14.81,14.93,14.75,14.83,3264500.0,8.8689,8.9407,8.8329,8.8809,3264500.0
2015-01-16 10:00:00,14.83,14.91,14.79,14.89,2377700.0,8.8809,8.9288,8.8569,8.9168,2377700.0
2015-01-16 10:30:00,14.89,14.98,14.86,14.97,1882000.0,8.9168,8.9707,8.8988,8.9647,1882000.0
2015-01-16 11:00:00,14.97,14.98,14.88,14.92,1624800.0,8.9647,8.9707,8.9108,8.9347,1624800.0
2015-01-16 11:30:00,14.91,14.97,14.9,14.9,1239300.0,8.9288,8.9647,8.9228,8.9228,1239300.0
2015-01-16 12:00:00,14.9,14.94,14.9,14.91,727600.0,8.9228,8.9467,8.9228,8.9288,727600.0
2015-01-16 12:30:00,14.91,14.95,14.91,14.92,1006900.0,8.9288,8.9527,8.9288,8.9347,1006900.0
2015-01-16 13:00:00,14.93,14.94,14.89,14.91,999500.0,8.9407,8.9467,8.9168,8.9288,999500.0
2015-01-16 13:30:00,14.91,14.93,14.89,14.93,914500.0,8.9288,8.9407,8.9168,8.9407,914500.0
2015-01-16 14:00:00,14.93,14.95,14.91,14.92,1076100.0,8.9407,8.9527,8.9288,8.9347,1076100.0
2015-01-16 14:30:00,14.92,14.97,14.91,14.96,1263200.0,8.9347,8.9647,8.9288,8.9587,1263200.0
2015-01-16 15:00:00,14.96,14.97,14.93,14.95,1143000.0,8.9587,8.9647,8.9407,8.9527,1143000.0
2015-01-16 15:30:00,14.95,15.04,14.94,15.02,8659700.0,8.9527,9.0066,8.9467,8.9946,8659700.0
2015-01-20 09:30:00,15.08,15.13,14.75,14.82,4838900.0,9.0306,9.0605,8.8329,8.8749,4838900.0
2015-01-20 10:00:00,14.82,14.9,14.8,14.88,2549800.0,8.8749,8.9228,8.8629,8.9108,2549800.0
2015-01-20 10:30:00,14.87,14.89,14.79,14.85,1644800.0,8.9048,8.9168,8.8569,8.8928,1644800.0
2015-01-20 11:00:00,14.84,14.89,14.83,14.85,1594200.0,8.8868,8.9168,8.8809,8.8928,1594200.0
2015-01-20 11:30:00,14.84,14.86,14.77,14.82,1383200.0,8.8868,8.8988,8.8449,8.8749,1383200.0
2015-01-20 12:00:00,14.82,14.92,14.81,14.92,1234100.0,8.8749,8.9347,8.8689,8.9347,1234100.0
2015-01-20 12:30:00,14.92,14.95,14.89,14.92,1208300.0,8.9347,8.9527,8.9168,8.9347,1208300.0
2015-01-20 13:00:00,14.92,14.94,14.88,14.93,1025100.0,8.9347,8.9467,8.9108,8.9407,1025100.0
2015-01-20 13:30:00,14.92,14.98,14.92,14.97,1049600.0,8.9347,8.9707,8.9347,8.9647,1049600.0
2015-01-20 14:00:00,14.97,15.0,14.94,14.97,1805000.0,8.9647,8.9827,8.9467,8.9647,1805000.0
2015-01-20 14:30:00,14.96,15.01,14.96,15.01,1397200.0,8.9587,8.9886,8.9587,8.9886,1397200.0
2015-01-20 15:00:00,15.01,15.02,15.0,15.01,1799100.0,8.9886,8.9946,8.9827,8.9886,1799100.0
2015-01-20 15:30:00,15.01,15.03,14.99,15.01,3132400.0,8.9886,9.0006,8.9767,8.9886,3132400.0
2015-01-21 09:30:00,14.98,15.1,14.88,15.03,2792700.0,8.9707,9.0425,8.9108,9.0006,2792700.0
2015-01-21 10:00:00,15.02,15.1,15.01,15.07,1550900.0,8.9946,9.0425,8.9886,9.0246,1550900.0
2015-01-21 10:30:00,15.08,15.11,15.07,15.1,1333000.0,9.0306,9.0485,9.0246,9.0425,1333000.0
2015-01-21 11:00:00,15.1,15.11,15.04,15.06,1254200.0,9.0425,9.0485,9.0066,9.0186,1254200.0
2015-01-21 11:30:00,15.06,15.08,15.03,15.06,1083200.0,9.0186,9.0306,9.0006,9.0186,1083200.0
2015-01-21 12:00:00,15.05,15.06,15.01,15.02,1072400.0,9.0126,9.0186,8.9886,8.9946,1072400.0
2015-01-21 12:30:00,15.02,15.03,14.99,14.99,848500.0,8.9946,9.0006,8.9767,8.9767,848500.0
2015-01-21 13:00:00,14.99,15.0,14.93,14.96,1888300.0,8.9767,8.9827,8.9407,8.9587,1888300.0
2015-01-21 13:30:00,14.95,14.96,14.91,14.92,1062600.0,8.9527,8.9587,8.9288,8.9347,1062600.0
2015-01-21 14:00:00,14.91,14.94,14.91,14.93,1072400.0,8.9288,8.9467,8.9288,8.9407,1072400.0
2015-01-21 14:30:00,14.93,14.99,14.93,14.96,1617700.0,8.9407,8.9767,8.9407,8.9587,1617700.0
2015-01-21 15:00:00,14.96,15.0,14.94,14.98,1403700.0,8.9587,8.9827,8.9467,8.9707,1403700.0
2015-01-21 15:30:00,14.99,15.0,14.96,14.97,3538200.0,8.9767,8.9827,8.9587,8.9647,3538200.0
2015-01-22 09:30:00,15.01,15.04,14.9,14.95,3053700.0,8.9886,9.0066,8.9228,8.9527,3053700.0
2015-01-22 10:00:00,14.95,15.05,14.94,15.04,1871000.0,8.9527,9.0126,8.9467,9.0066,1871000.0
2015-01-22 10:30:00,15.03,15.07,15.02,15.04,1298200.0,9.0006,9.0246,8.9946,9.0066,1298200.0
2015-01-22 11:00:00,15.05,15.05,14.99,15.02,1367700.0,9.0126,9.0126,8.9767,8.9946,1367700.0
2015-01-22 11:30:00,15.03,15.03,14.99,15.0,1316000.0,9.0006,9.0006,8.9767,8.9827,1316000.0
2015-01-22 12:00:00,15.0,15.04,14.98,15.03,937500.0,8.9827,9.0066,8.9707,9.0006,937500.0
2015-01-22 12:30:00,15.03,15.04,15.01,15.02,720000.0,9.0006,9.0066,8.9886,8.9946,720000.0
2015-01-22 13:00:00,15.02,15.05,14.97,14.99,889300.0,8.9946,9.0126,8.9647,8.9767,889300.0
2015-01-22 13:30:00,14.99,15.02,14.98,15.0,967500.0,8.9767,8.9946,8.9707,8.9827,967500.0
2015-01-22 14:00:00,15.01,15.01,14.98,15.0,964100.0,8.9886,8.9886,8.9707,8.9827,964100.0
2015-01-22 14:30:00,15.0,15.05,14.99,15.05,1927700.0,8.9827,9.0126,8.9767,9.0126,1927700.0
2015-01-22 15:00:00,15.05,15.07,15.02,15.04,2891500.0,9.0126,9.0246,8.9946,9.0066,2891500.0
2015-01-22 15:30:00,15.04,15.05,15.03,15.03,3435100.0,9.0066,9.0126,9.0006,9.0006,3435100.0
2015-01-23 09:30:00,15.02,15.08,14.98,15.05,2720200.0,8.9946,9.0306,8.9707,9.0126,2720200.0
2015-01-23 10:00:00,15.05,15.05,14.99,15.01,2124500.0,9.0126,9.0126,8.9767,8.9886,2124500.0
2015-01-23 10:30:00,15.0,15.01,14.95,14.96,2072600.0,8.9827,8.9886,8.9527,8.9587,2072600.0
2015-01-23 11:00:00,14.97,14.98,14.93,14.96,1280500.0,8.9647,8.9707,8.9407,8.9587,1280500.0
2015-01-23 11:30:00,14.96,14.96,14.93,14.94,1115500.0,8.9587,8.9587,8.9407,8.9467,1115500.0
2015-01-23 12:00:00,14.94,14.95,14.91,14.94,1147800.0,8.9467,8.9527,8.9288,8.9467,1147800.0
2015-01-23 12:30:00,14.94,14.95,14.92,14.93,810400.0,8.9467,8.9527,8.9347,8.9407,810400.0
2015-01-23 13:00:00,14.94,14.94,14.92,14.93,716600.0,8.9467,8.9467,8.9347,8.9407,716600.0
2015-01-23 13:30:00,14.93,14.97,14.92,14.96,953100.0,8.9407,8.9647,8.9347,8.9587,953100.0
2015-01-23 14:00:00,14.96,14.96,14.94,14.95,715900.0,8.9587,8.9587,8.9467,8.9527,715900.0
2015-01-23 14:30:00,14.95,14.96,14.93,14.93,993200.0,8.9527,8.9587,8.9407,8.9407,993200.0
2015-01-23 15:00:00,14.93,14.94,14.91,14.92,1012900.0,8.9407,8.9467,8.9288,8.9347,1012900.0
2015-01-23 15:30:00,14.91,14.92,14.89,14.91,3973400.0,8.9288,8.9347,8.9168,8.9288,3973400.0
2015-01-26 09:30:00,14.98,15.05,14.96,15.02,3518900.0,8.9707,9.0126,8.9587,8.9946,3518900.0
2015-01-26 10:00:00,15.03,15.1,15.02,15.05,1539000.0,9.0006,9.0425,8.9946,9.0126,1539000.0
2015-01-26 10:30:00,15.04,15.09,15.02,15.04,1972200.0,9.0066,9.0366,8.9946,9.0066,1972200.0
2015-01-26 11:00:00,15.04,15.07,15.0,15.03,1438600.0,9.0066,9.0246,8.9827,9.0006,1438600.0
2015-01-26 11:30:00,15.03,15.08,15.02,15.08,710100.0,9.0006,9.0306,8.9946,9.0306,710100.0
2015-01-26 12:00:00,15.08,15.1,15.07,15.1,1084100.0,9.0306,9.0425,9.0246,9.0425,1084100.0
2015-01-26 12:30:00,15.1,15.1,15.07,15.1,939600.0,9.0425,9.0425,9.0246,9.0425,939600.0
2015-01-26 13:00:00,15.1,15.11,15.08,15.09,1222700.0,9.0425,9.0485,9.0306,9.0366,1222700.0
2015-01-26 13:30:00,15.09,15.15,15.09,15.12,1401300.0,9.0366,9.0725,9.0366,9.0545,1401300.0
2015-01-26 14:00:00,15.11,15.13,15.08,15.09,897800.0,9.0485,9.0605,9.0306,9.0366,897800.0
2015-01-26 14:30:00,15.09,15.12,15.06,15.12,1661800.0,9.0366,9.0545,9.0186,9.0545,1661800.0
2015-01-26 15:00:00,15.12,15.12,15.07,15.11,1743100.0,9.0545,9.0545,9.0246,9.0485,1743100.0
2015-01-26 15:30:00,15.11,15.11,15.05,15.06,3640500.0,9.0485,9.0485,9.0126,9.0186,3640500.0
2015-01-27 09:30:00,14.96,14.99,14.77,14.83,4866600.0,8.9587,8.9767,8.8449,8.8809,4866600.0
2015-01-27 10:00:00,14.82,14.88,14.82,14.83,2940200.0,8.8749,8.9108,8.8749,8.8809,2940200.0
2015-01-27 10:30:00,14.83,14.83,14.72,14.77,3795300.0,8.8809,8.8809,8.815,8.8449,3795300.0
2015-01-27 11:00:00,14.77,14.84,14.76,14.83,2101400.0,8.8449,8.8868,8.8389,8.8809,2101400.0
2015-01-27 11:30:00,14.82,14.84,14.79,14.81,1858100.0,8.8749,8.8868,8.8569,8.8689,1858100.0
2015-01-27 12:00:00,14.8,14.83,14.79,14.82,949600.0,8.8629,8.8809,8.8569,8.8749,949600.0
2015-01-27 12:30:00,14.83,14.84,14.81,14.84,1033500.0,8.8809,8.8868,8.8689,8.8868,1033500.0
2015-01-27 13:00:00,14.84,14.93,14.83,14.9,2201200.0,8.8868,8.9407,8.8809,8.9228,2201200.0
2015-01-27 13:30:00,14.9,14.91,14.87,14.88,1761700.0,8.9228,8.9288,8.9048,8.9108,1761700.0
2015-01-27 14:00:00,14.88,14.95,14.87,14.93,1998200.0,8.9108,8.9527,8.9048,8.9407,1998200.0
2015-01-27 14:30:00,14.92,14.95,14.9,14.9,1349900.0,8.9347,8.9527,8.9228,8.9228,1349900.0
2015-01-27 15:00:00,14.9,14.91,14.85,14.86,2012900.0,8.9228,8.9288,8.8928,8.8988,2012900.0
2015-01-27 15:30:00,14.86,14.89,14.85,14.85,4446300.0,8.8988,8.9168,8.8928,8.8928,4446300.0
2015-01-28 09:30:00,14.83,14.83,14.7,14.76,3509500.0,8.973,8.973,8.8943,8.9306,3509500.0
2015-01-28 10:00:00,14.75,14.79,14.67,14.69,3207000.0,8.9246,8.9488,8.8762,8.8883,3207000.0
2015-01-28 10:30:00,14.69,14.72,14.6,14.6,2876100.0,8.8883,8.9064,8.8338,8.8338,2876100.0
2015-01-28 11:00:00,14.61,14.65,14.56,14.63,2701900.0,8.8399,8.8641,8.8096,8.852,2701900.0
2015-01-28 11:30:00,14.63,14.64,14.6,14.6,1682900.0,8.852,8.858,8.8338,8.8338,1682900.0
2015-01-28 12:00:00,14.61,14.63,14.57,14.62,1921600.0,8.8399,8.852,8.8157,8.8459,1921600.0
2015-01-28 12:30:00,14.61,14.62,14.57,14.6,1849300.0,8.8399,8.8459,8.8157,8.8338,1849300.0
2015-01-28 13:00:00,14.6,14.6,14.53,14.56,1799400.0,8.8338,8.8338,8.7915,8.8096,1799400.0
2015-01-28 13:30:00,14.56,14.57,14.54,14.54,1324800.0,8.8096,8.8157,8.7975,8.7975,1324800.0
2015-01-28 14:00:00,14.54,14.6,14.53,14.54,3769000.0,8.7975,8.8338,8.7915,8.7975,3769000.0
2015-01-28 14:30:00,14.54,14.59,14.53,14.57,3155700.0,8.7975,8.8278,8.7915,8.8157,3155700.0
2015-01-28 15:00:00,14.57,14.58,14.53,14.54,2763900.0,8.8157,8.8217,8.7915,8.7975,2763900.0
2015-01-28 15:30:00,14.54,14.55,14.42,14.48,7036600.0,8.7975,8.8036,8.7249,8.7612,7036600.0
2015-01-29 09:30:00,14.62,14.64,14.3,14.47,5811300.0,8.8459,8.858,8.6523,8.7552,5811300.0
2015-01-29 10:00:00,14.47,14.6,14.39,14.44,3510100.0,8.7552,8.8338,8.7068,8.737,3510100.0
2015-01-29 10:30:00,14.43,14.46,14.31,14.43,2828800.0,8.731,8.7491,8.6583,8.731,2828800.0
2015-01-29 11:00:00,14.43,14.5,14.39,14.46,2274900.0,8.731,8.7733,8.7068,8.7491,2274900.0
2015-01-29 11:30:00,14.46,14.68,14.45,14.64,3123300.0,8.7491,8.8822,8.7431,8.858,3123300.0
2015-01-29 12:00:00,14.64,14.73,14.63,14.71,2669000.0,8.858,8.9125,8.852,8.9004,2669000.0
2015-01-29 12:30:00,14.71,14.74,14.66,14.71,1410800.0,8.9004,8.9185,8.8701,8.9004,1410800.0
2015-01-29 13:00:00,14.71,14.78,14.7,14.76,1572300.0,8.9004,8.9427,8.8943,8.9306,1572300.0
2015-01-29 13:30:00,14.77,14.85,14.75,14.77,1892100.0,8.9367,8.9851,8.9246,8.9367,1892100.0
2015-01-29 14:00:00,14.77,14.89,14.75,14.89,2517100.0,8.9367,9.0093,8.9246,9.0093,2517100.0
2015-01-29 14:30:00,14.89,14.89,14.81,14.83,1640800.0,9.0093,9.0093,8.9609,8.973,1640800.0
2015-01-29 15:00:00,14.83,14.9,14.8,14.9,2225500.0,8.973,9.0153,8.9548,9.0153,2225500.0
2015-01-29 15:30:00,14.9,14.96,14.84,14.86,5138300.0,9.0153,9.0516,8.979,8.9911,5138300.0
2015-01-30 09:30:00,14.75,14.85,14.63,14.76,3397000.0,8.9246,8.9851,8.852,8.9306,3397000.0
2015-01-30 10:00:00,14.75,14.79,14.67,14.76,2257800.0,8.9246,8.9488,8.8762,8.9306,2257800.0
2015-01-30 10:30:00,14.76,14.83,14.7,14.74,1778200.0,8.9306,8.973,8.8943,8.9185,1778200.0
2015-01-30 11:00:00,14.74,14.79,14.72,14.77,1365200.0,8.9185,8.9488,8.9064,8.9367,1365200.0
2015-01-30 11:30:00,14.76,14.79,14.72,14.78,1369100.0,8.9306,8.9488,8.9064,8.9427,1369100.0
2015-01-30 12:00:00,14.78,14.83,14.75,14.83,1283800.0,8.9427,8.973,8.9246,8.973,1283800.0
2015-01-30 12:30:00,14.83,14.85,14.77,14.79,1835900.0,8.973,8.9851,8.9367,8.9488,1835900.0
2015-01-30 13:00:00,14.79,14.8,14.72,14.76,739600.0,8.9488,8.9548,8.9064,8.9306,739600.0
2015-01-30 13:30:00,14.76,14.82,14.75,14.82,1192200.0,8.9306,8.9669,8.9246,8.9669,1192200.0
2015-01-30 14:00:00,14.82,14.87,14.8,14.86,1347100.0,8.9669,8.9972,8.9548,8.9911,1347100.0
2015-01-30 14:30:00,14.86,14.89,14.8,14.83,2103800.0,8.9911,9.0093,8.9548,8.973,2103800.0
2015-01-30 15:00:00,14.83,14.84,14.7,14.76,2917200.0,8.973,8.979,8.8943,8.9306,2917200.0
2015-01-30 15:30:00,14.76,14.78,14.7,14.71,4255800.0,8.9306,8.9427,8.8943,8.9004,4255800.0
2015-02-02 09:30:00,14.75,14.89,14.75,14.83,2946400.0,8.9246,9.0093,8.9246,8.973,2946400.0
2015-02-02 10:00:00,14.83,14.86,14.73,14.84,3211800.0,8.973,8.9911,8.9125,8.979,3211800.0
2015-02-02 10:30:00,14.84,15.0,14.82,14.98,4262700.0,8.979,9.0758,8.9669,9.0637,4262700.0
2015-02-02 11:00:00,14.98,15.07,14.97,15.0,3258800.0,9.0637,9.1182,9.0577,9.0758,3258800.0
2015-02-02 11:30:00,15.0,15.05,14.98,14.99,1971700.0,9.0758,9.1061,9.0637,9.0698,1971700.0
2015-02-02 12:00:00,14.98,15.05,14.98,15.03,2173200.0,9.0637,9.1061,9.0637,9.094,2173200.0
2015-02-02 12:30:00,15.03,15.05,14.94,14.94,1174700.0,9.094,9.1061,9.0395,9.0395,1174700.0
2015-02-02 13:00:00,14.95,15.05,14.93,15.03,1106500.0,9.0456,9.1061,9.0335,9.094,1106500.0
2015-02-02 13:30:00,15.03,15.04,14.93,14.95,1288000.0,9.094,9.1,9.0335,9.0456,1288000.0
2015-02-02 14:00:00,14.95,15.03,14.94,15.02,972900.0,9.0456,9.094,9.0395,9.0879,972900.0
2015-02-02 14:30:00,15.03,15.09,15.0,15.08,2479100.0,9.094,9.1303,9.0758,9.1242,2479100.0
2015-02-02 15:00:00,15.08,15.18,15.05,15.18,3726400.0,9.1242,9.1847,9.1061,9.1847,3726400.0
2015-02-02 15:30:00,15.18,15.3,15.17,15.27,8754900.0,9.1847,9.2574,9.1787,9.2392,8754900.0
2015-02-03 09:30:00,15.47,15.79,15.46,15.65,10879600.0,9.3602,9.5538,9.3542,9.4691,10879600.0
2015-02-03 10:00:00,15.66,15.72,15.5,15.51,5438000.0,9.4752,9.5115,9.3784,9.3844,5438000.0
2015-02-03 10:30:00,15.51,15.54,15.44,15.46,5117700.0,9.3844,9.4026,9.3421,9.3542,5117700.0
2015-02-03 11:00:00,15.46,15.59,15.44,15.59,2351000.0,9.3542,9.4328,9.3421,9.4328,2351000.0
2015-02-03 11:30:00,15.59,15.66,15.58,15.62,2780400.0,9.4328,9.4752,9.4268,9.451,2780400.0
2015-02-03 12:00:00,15.61,15.68,15.61,15.64,1900600.0,9.4449,9.4873,9.4449,9.4631,1900600.0
2015-02-03 12:30:00,15.64,15.68,15.62,15.66,1997300.0,9.4631,9.4873,9.451,9.4752,1997300.0
2015-02-03 13:00:00,15.65,15.68,15.64,15.68,1326100.0,9.4691,9.4873,9.4631,9.4873,1326100.0
2015-02-03 13:30:00,15.68,15.73,15.66,15.72,2171400.0,9.4873,9.5175,9.4752,9.5115,2171400.0
2015-02-03 14:00:00,15.72,15.72,15.64,15.65,1891400.0,9.5115,9.5115,9.4631,9.4691,1891400.0
2015-02-03 14:30:00,15.65,15.7,15.64,15.69,1865900.0,9.4691,9.4994,9.4631,9.4933,1865900.0
2015-02-03 15:00:00,15.7,15.71,15.64,15.65,2402200.0,9.4994,9.5054,9.4631,9.4691,2402200.0
2015-02-03 15:30:00,15.65,15.67,15.63,15.63,4292500.0,9.4691,9.4812,9.457,9.457,4292500.0
2015-02-04 09:30:00,15.68,15.77,15.65,15.74,4520600.0,9.4873,9.5417,9.4691,9.5236,4520600.0
2015-02-04 10:00:00,15.74,15.79,15.68,15.73,3222200.0,9.5236,9.5538,9.4873,9.5175,3222200.0
2015-02-04 10:30:00,15.73,15.78,15.71,15.77,2448300.0,9.5175,9.5478,9.5054,9.5417,2448300.0
2015-02-04 11:00:00,15.77,15.85,15.75,15.84,3179800.0,9.5417,9.5901,9.5296,9.5841,3179800.0
2015-02-04 11:30:00,15.85,15.88,15.83,15.88,1715700.0,9.5901,9.6083,9.578,9.6083,1715700.0
2015-02-04 12:00:00,15.88,15.89,15.84,15.84,2003800.0,9.6083,9.6143,9.5841,9.5841,2003800.0
2015-02-04 12:30:00,15.84,15.87,15.8,15.8,1569500.0,9.5841,9.6022,9.5599,9.5599,1569500.0
2015-02-04 13:00:00,15.81,15.88,15.8,15.88,1497500.0,9.5659,9.6083,9.5599,9.6083,1497500.0
2015-02-04 13:30:00,15.88,15.88,15.81,15.83,1759400.0,9.6083,9.6083,9.5659,9.578,1759400.0
2015-02-04 14:00:00,15.83,15.86,15.8,15.86,1623200.0,9.578,9.5962,9.5599,9.5962,1623200.0
2015-02-04 14:30:00,15.86,15.91,15.83,15.9,2073800.0,9.5962,9.6264,9.578,9.6204,2073800.0
2015-02-04 15:00:00,15.91,15.99,15.89,15.99,3813400.0,9.6264,9.6748,9.6143,9.6748,3813400.0
2015-02-04 15:30:00,15.99,16.02,15.81,15.86,9436800.0,9.6748,9.693,9.5659,9.5962,9436800.0
2015-02-05 09:30:00,16.01,16.02,15.85,15.91,4512800.0,9.6869,9.693,9.5901,9.6264,4512800.0
2015-02-05 10:00:00,15.91,15.92,15.75,15.86,3825000.0,9.6264,9.6325,9.5296,9.5962,3825000.0
2015-02-05 10:30:00,15.86,15.88,15.82,15.86,1348000.0,9.5962,9.6083,9.572,9.5962,1348000.0
2015-02-05 11:00:00,15.85,15.86,15.78,15.82,1616500.0,9.5901,9.5962,9.5478,9.572,1616500.0
2015-02-05 11:30:00,15.83,15.88,15.82,15.88,1107300.0,9.578,9.6083,9.572,9.6083,1107300.0
2015-02-05 12:00:00,15.88,15.88,15.84,15.85,908800.0,9.6083,9.6083,9.5841,9.5901,908800.0
2015-02-05 12:30:00,15.85,15.87,15.81,15.82,886100.0,9.5901,9.6022,9.5659,9.572,886100.0
2015-02-05 13:00:00,15.82,15.87,15.82,15.85,1031700.0,9.572,9.6022,9.572,9.5901,1031700.0
2015-02-05 13:30:00,15.85,15.87,15.83,15.85,871500.0,9.5901,9.6022,9.578,9.5901,871500.0
2015-02-05 14:00:00,15.85,15.87,15.79,15.83,2283000.0,9.5901,9.6022,9.5538,9.578,2283000.0
2015-02-05 14:30:00,15.83,15.85,15.82,15.85,1040700.0,9.578,9.5901,9.572,9.5901,1040700.0
2015-02-05 15:00:00,15.85,15.85,15.79,15.84,1437300.0,9.5901,9.5901,9.5538,9.5841,1437300.0
2015-02-05 15:30:00,15.83,15.85,15.82,15.85,2593900.0,9.578,9.5901,9.572,9.5901,2593900.0
2015-02-06 09:30:00,15.84,15.88,15.77,15.87,2925000.0,9.5841,9.6083,9.5417,9.6022,2925000.0
2015-02-06 10:00:00,15.86,15.88,15.84,15.84,1748900.0,9.5962,9.6083,9.5841,9.5841,1748900.0
2015-02-06 10:30:00,15.84,15.85,15.82,15.84,1133100.0,9.5841,9.5901,9.572,9.5841,1133100.0
2015-02-06 11:00:00,15.84,15.89,15.82,15.89,1645800.0,9.5841,9.6143,9.572,9.6143,1645800.0
2015-02-06 11:30:00,15.88,15.92,15.88,15.91,1612300.0,9.6083,9.6325,9.6083,9.6264,1612300.0
2015-02-06 12:00:00,15.91,15.98,15.89,15.98,1801100.0,9.6264,9.6688,9.6143,9.6688,1801100.0
2015-02-06 12:30:00,15.98,16.0,15.92,15.94,1986200.0,9.6688,9.6809,9.6325,9.6446,1986200.0
2015-02-06 13:00:00,15.93,15.97,15.86,15.89,1999000.0,9.6385,9.6627,9.5962,9.6143,1999000.0
2015-02-06 13:30:00,15.89,15.93,15.87,15.92,1132300.0,9.6143,9.6385,9.6022,9.6325,1132300.0
2015-02-06 14:00:00,15.92,15.97,15.9,15.97,1234400.0,9.6325,9.6627,9.6204,9.6627,1234400.0
2015-02-06 14:30:00,15.97,16.0,15.94,15.97,1809200.0,9.6627,9.6809,9.6446,9.6627,1809200.0
2015-02-06 15:00:00,15.98,15.98,15.86,15.88,3673500.0,9.6688,9.6688,9.5962,9.6083,3673500.0
2015-02-06 15:30:00,15.88,15.88,15.83,15.85,3315200.0,9.6083,9.6083,9.578,9.5901,3315200.0
2015-02-09 09:30:00,15.76,15.89,15.72,15.88,2117700.0,9.5357,9.6143,9.5115,9.6083,2117700.0
2015-02-09 10:00:00,15.88,15.94,15.84,15.89,1772900.0,9.6083,9.6446,9.5841,9.6143,1772900.0
2015-02-09 10:30:00,15.88,15.92,15.86,15.88,1227800.0,9.6083,9.6325,9.5962,9.6083,1227800.0
2015-02-09 11:00:00,15.89,15.99,15.88,15.99,1438200.0,9.6143,9.6748,9.6083,9.6748,1438200.0
2015-02-09 11:30:00,15.99,16.0,15.97,15.98,1231100.0,9.6748,9.6809,9.6627,9.6688,1231100.0
2015-02-09 12:00:00,15.99,15.99,15.95,15.99,1119200.0,9.6748,9.6748,9.6506,9.6748,1119200.0
2015-02-09 12:30:00,15.99,16.02,15.97,16.02,2084300.0,9.6748,9.693,9.6627,9.693,2084300.0
2015-02-09 13:00:00,16.02,16.03,15.95,15.97,1126300.0,9.693,9.699,9.6506,9.6627,1126300.0
2015-02-09 13:30:00,15.97,15.98,15.94,15.96,843400.0,9.6627,9.6688,9.6446,9.6567,843400.0
2015-02-09 14:00:00,15.96,15.97,15.93,15.96,982700.0,9.6567,9.6627,9.6385,9.6567,982700.0
2015-02-09 14:30:00,15.96,15.98,15.93,15.94,1038400.0,9.6567,9.6688,9.6385,9.6446,1038400.0
2015-02-09 15:00:00,15.94,15.94,15.88,15.92,1127400.0,9.6446,9.6446,9.6083,9.6325,1127400.0
2015-02-09 15:30:00,15.91,15.94,15.88,15.92,2360600.0,9.6264,9.6446,9.6083,9.6325,2360600.0
2015-02-10 09:30:00,16.05,16.1,15.91,16.03,4378000.0,9.7111,9.7414,9.6264,9.699,4378000.0
2015-02-10 10:00:00,16.04,16.07,15.99,16.01,2117200.0,9.7051,9.7232,9.6748,9.6869,2117200.0
2015-02-10 10:30:00,16.01,16.03,15.95,15.96,1835300.0,9.6869,9.699,9.6506,9.6567,1835300.0
2015-02-10 11:00:00,15.95,15.99,15.94,15.99,1405500.0,9.6506,9.6748,9.6446,9.6748,1405500.0
2015-02-10 11:30:00,15.99,16.01,15.98,16.01,958300.0,9.6748,9.6869,9.6688,9.6869,958300.0
2015-02-10 12:00:00,16.01,16.14,16.0,16.07,3193300.0,9.6869,9.7656,9.6809,9.7232,3193300.0
2015-02-10 12:30:00,16.07,16.1,16.04,16.06,1246000.0,9.7232,9.7414,9.7051,9.7172,1246000.0
2015-02-10 13:00:00,16.05,16.09,16.04,16.06,873400.0,9.7111,9.7353,9.7051,9.7172,873400.0
2015-02-10 13:30:00,16.07,16.11,16.06,16.1,1531900.0,9.7232,9.7474,9.7172,9.7414,1531900.0
2015-02-10 14:00:00,16.1,16.11,16.06,16.09,1254900.0,9.7414,9.7474,9.7172,9.7353,1254900.0
2015-02-10 14:30:00,16.09,16.13,16.07,16.13,1390600.0,9.7353,9.7596,9.7232,9.7596,1390600.0
2015-02-10 15:00:00,16.13,16.14,16.09,16.13,1665500.0,9.7596,9.7656,9.7353,9.7596,1665500.0
2015-02-10 15:30:00,16.13,16.14,16.08,16.08,3625600.0,9.7596,9.7656,9.7293,9.7293,3625600.0
2015-02-11 09:30:00,16.08,16.09,16.01,16.07,2495800.0,9.7293,9.7353,9.6869,9.7232,2495800.0
2015-02-11 10:00:00,16.08,16.08,16.02,16.04,1547400.0,9.7293,9.7293,9.693,9.7051,1547400.0
2015-02-11 10:30:00,16.04,16.08,16.02,16.08,1443500.0,9.7051,9.7293,9.693,9.7293,1443500.0
2015-02-11 11:00:00,16.08,16.09,16.06,16.07,1186000.0,9.7293,9.7353,9.7172,9.7232,1186000.0
2015-02-11 11:30:00,16.07,16.11,16.07,16.11,975900.0,9.7232,9.7474,9.7232,9.7474,975900.0
2015-02-11 12:00:00,16.11,16.14,16.09,16.13,1346500.0,9.7474,9.7656,9.7353,9.7596,1346500.0
2015-02-11 12:30:00,16.13,16.24,16.12,16.18,3619000.0,9.7596,9.8261,9.7535,9.7898,3619000.0
2015-02-11 13:00:00,16.18,16.19,16.13,16.16,1785500.0,9.7898,9.7959,9.7596,9.7777,1785500.0
2015-02-11 13:30:00,16.16,16.23,16.16,16.2,2266300.0,9.7777,9.8201,9.7777,9.8019,2266300.0
2015-02-11 14:00:00,16.2,16.25,16.19,16.23,3128400.0,9.8019,9.8322,9.7959,9.8201,3128400.0
2015-02-11 14:30:00,16.24,16.29,16.23,16.24,1862700.0,9.8261,9.8564,9.8201,9.8261,1862700.0
2015-02-11 15:00:00,16.24,16.3,16.22,16.26,3282100.0,9.8261,9.8624,9.814,9.8382,3282100.0
2015-02-11 15:30:00,16.27,16.31,16.22,16.26,4743700.0,9.8443,9.8685,9.814,9.8382,4743700.0
2015-02-12 09:30:00,16.34,16.45,16.3,16.44,3762800.0,9.8866,9.9532,9.8624,9.9471,3762800.0
2015-02-12 10:00:00,16.44,16.44,16.35,16.38,2434100.0,9.9471,9.9471,9.8927,9.9108,2434100.0
2015-02-12 10:30:00,16.39,16.42,16.35,16.36,1614700.0,9.9169,9.935,9.8927,9.8987,1614700.0
2015-02-12 11:00:00,16.36,16.4,16.34,16.38,1853500.0,9.8987,9.9229,9.8866,9.9108,1853500.0
2015-02-12 11:30:00,16.38,16.39,16.33,16.35,1081300.0,9.9108,9.9169,9.8806,9.8927,1081300.0
2015-02-12 12:00:00,16.35,16.36,16.33,16.35,634500.0,9.8927,9.8987,9.8806,9.8927,634500.0
2015-02-12 12:30:00,16.35,16.37,16.34,16.36,725900.0,9.8927,9.9048,9.8866,9.8987,725900.0
2015-02-12 13:00:00,16.36,16.38,16.35,16.37,789500.0,9.8987,9.9108,9.8927,9.9048,789500.0
2015-02-12 13:30:00,16.37,16.4,16.35,16.38,1101100.0,9.9048,9.9229,9.8927,9.9108,1101100.0
2015-02-12 14:00:00,16.37,16.4,16.36,16.39,1708000.0,9.9048,9.9229,9.8987,9.9169,1708000.0
2015-02-12 14:30:00,16.38,16.4,16.38,16.39,664300.0,9.9108,9.9229,9.9108,9.9169,664300.0
2015-02-12 15:00:00,16.39,16.4,16.38,16.38,1318000.0,9.9169,9.9229,9.9108,9.9108,1318000.0
2015-02-12 15:30:00,16.38,16.39,16.33,16.34,3415000.0,9.9108,9.9169,9.8806,9.8866,3415000.0
2015-02-13 09:30:00,16.33,16.36,16.24,16.34,2566900.0,9.8806,9.8987,9.8261,9.8866,2566900.0
2015-02-13 10:00:00,16.34,16.36,16.24,16.28,3260400.0,9.8866,9.8987,9.8261,9.8503,3260400.0
2015-02-13 10:30:00,16.27,16.31,16.24,16.3,1766600.0,9.8443,9.8685,9.8261,9.8624,1766600.0
2015-02-13 11:00:00,16.3,16.35,16.29,16.34,1017300.0,9.8624,9.8927,9.8564,9.8866,1017300.0
2015-02-13 11:30:00,16.34,16.34,16.27,16.29,1026700.0,9.8866,9.8866,9.8443,9.8564,1026700.0
2015-02-13 12:00:00,16.3,16.31,16.28,16.3,612400.0,9.8624,9.8685,9.8503,9.8624,612400.0
2015-02-13 12:30:00,16.29,16.3,16.28,16.29,676100.0,9.8564,9.8624,9.8503,9.8564,676100.0
2015-02-13 13:00:00,16.29,16.31,16.27,16.27,517000.0,9.8564,9.8685,9.8443,9.8443,517000.0
2015-02-13 13:30:00,16.27,16.27,16.19,16.23,1890500.0,9.8443,9.8443,9.7959,9.8201,1890500.0
2015-02-13 14:00:00,16.23,16.29,16.22,16.29,827200.0,9.8201,9.8564,9.814,9.8564,827200.0
2015-02-13 14:30:00,16.29,16.3,16.26,16.26,761500.0,9.8564,9.8624,9.8382,9.8382,761500.0
2015-02-13 15:00:00,16.26,16.3,16.25,16.3,1238400.0,9.8382,9.8624,9.8322,9.8624,1238400.0
2015-02-13 15:30:00,16.29,16.3,16.27,16.29,1871300.0,9.8564,9.8624,9.8443,9.8564,1871300.0
2015-02-17 09:30:00,16.21,16.25,16.08,16.23,4018100.0,9.808,9.8322,9.7293,9.8201,4018100.0
2015-02-17 10:00:00,16.23,16.28,16.21,16.25,1844300.0,9.8201,9.8503,9.808,9.8322,1844300.0
2015-02-17 10:30:00,16.26,16.3,16.23,16.25,1741000.0,9.8382,9.8624,9.8201,9.8322,1741000.0
2015-02-17 11:00:00,16.24,16.25,16.15,16.16,3070000.0,9.8261,9.8322,9.7717,9.7777,3070000.0
2015-02-17 11:30:00,16.16,16.2,16.0,16.16,9230500.0,9.7777,9.8019,9.6809,9.7777,9230500.0
2015-02-17 12:00:00,16.16,16.2,16.12,16.13,1847500.0,9.7777,9.8019,9.7535,9.7596,1847500.0
2015-02-17 12:30:00,16.13,16.16,16.12,16.16,1082900.0,9.7596,9.7777,9.7535,9.7777,1082900.0
2015-02-17 13:00:00,16.16,16.18,16.1,16.17,2932900.0,9.7777,9.7898,9.7414,9.7838,2932900.0
2015-02-17 13:30:00,16.16,16.18,16.15,16.16,1900200.0,9.7777,9.7898,9.7717,9.7777,1900200.0
2015-02-17 14:00:00,16.16,16.17,16.13,16.13,2465700.0,9.7777,9.7838,9.7596,9.7596,2465700.0
2015-02-17 14:30:00,16.14,16.14,16.12,16.12,1997500.0,9.7656,9.7656,9.7535,9.7535,1997500.0
2015-02-17 15:00:00,16.13,16.15,16.12,16.12,2583700.0,9.7596,9.7717,9.7535,9.7535,2583700.0
2015-02-17 15:30:00,16.12,16.14,16.08,16.09,6698200.0,9.7535,9.7656,9.7293,9.7353,6698200.0
2015-02-18 09:30:00,16.16,16.18,16.06,16.17,2627200.0,9.7777,9.7898,9.7172,9.7838,2627200.0
2015-02-18 10:00:00,16.17,16.22,16.14,16.19,2102700.0,9.7838,9.814,9.7656,9.7959,2102700.0
2015-02-18 10:30:00,16.19,16.24,16.19,16.24,1808200.0,9.7959,9.8261,9.7959,9.8261,1808200.0
2015-02-18 11:00:00,16.23,16.3,16.22,16.3,2305600.0,9.8201,9.8624,9.814,9.8624,2305600.0
2015-02-18 11:30:00,16.29,16.33,16.29,16.3,1922500.0,9.8564,9.8806,9.8564,9.8624,1922500.0
2015-02-18 12:00:00,16.3,16.31,16.27,16.27,922600.0,9.8624,9.8685,9.8443,9.8443,922600.0
2015-02-18 12:30:00,16.27,16.28,16.2,16.2,1515700.0,9.8443,9.8503,9.8019,9.8019,1515700.0
2015-02-18 13:00:00,16.21,16.27,16.2,16.25,1354500.0,9.808,9.8443,9.8019,9.8322,1354500.0
2015-02-18 13:30:00,16.25,16.27,16.23,16.25,1093700.0,9.8322,9.8443,9.8201,9.8322,1093700.0
2015-02-18 14:00:00,16.24,16.3,16.23,16.25,1133100.0,9.8261,9.8624,9.8201,9.8322,1133100.0
2015-02-18 14:30:00,16.25,16.27,16.22,16.24,883100.0,9.8322,9.8443,9.814,9.8261,883100.0
2015-02-18 15:00:00,16.23,16.25,16.23,16.24,722300.0,9.8201,9.8322,9.8201,9.8261,722300.0
2015-02-18 15:30:00,16.23,16.24,16.18,16.2,2403300.0,9.8201,9.8261,9.7898,9.8019,2403300.0
2015-02-19 09:30:00,16.19,16.4,16.17,16.31,3328900.0,9.7959,9.9229,9.7838,9.8685,3328900.0
2015-02-19 10:00:00,16.3,16.31,16.25,16.29,1301900.0,9.8624,9.8685,9.8322,9.8564,1301900.0
2015-02-19 10:30:00,16.28,16.35,16.28,16.33,1380300.0,9.8503,9.8927,9.8503,9.8806,1380300.0
2015-02-19 11:00:00,16.33,16.35,16.29,16.31,837700.0,9.8806,9.8927,9.8564,9.8685,837700.0
2015-02-19 11:30:00,16.32,16.39,16.31,16.38,1415200.0,9.8745,9.9169,9.8685,9.9108,1415200.0
2015-02-19 12:00:00,16.39,16.45,16.38,16.42,1914800.0,9.9169,9.9532,9.9108,9.935,1914800.0
2015-02-19 12:30:00,16.42,16.43,16.38,16.41,1302300.0,9.935,9.9411,9.9108,9.929,1302300.0
2015-02-19 13:00:00,16.41,16.45,16.41,16.45,1114100.0,9.929,9.9532,9.929,9.9532,1114100.0
2015-02-19 13:30:00,16.45,16.45,16.43,16.44,1126800.0,9.9532,9.9532,9.9411,9.9471,1126800.0
2015-02-19 14:00:00,16.45,16.48,16.43,16.46,2452500.0,9.9532,9.9713,9.9411,9.9592,2452500.0
2015-02-19 14:30:00,16.46,16.47,16.43,16.46,1629300.0,9.9592,9.9653,9.9411,9.9592,1629300.0
2015-02-19 15:00:00,16.46,16.47,16.41,16.46,1947500.0,9.9592,9.9653,9.929,9.9592,1947500.0
2015-02-19 15:30:00,16.46,16.47,16.41,16.43,3417800.0,9.9592,9.9653,9.929,9.9411,3417800.0
2015-02-20 09:30:00,16.39,16.42,16.25,16.29,3251100.0,9.9169,9.935,9.8322,9.8564,3251100.0
2015-02-20 10:00:00,16.29,16.39,16.27,16.36,1190600.0,9.8564,9.9169,9.8443,9.8987,1190600.0
2015-02-20 10:30:00,16.36,16.4,16.35,16.39,1488700.0,9.8987,9.9229,9.8927,9.9169,1488700.0
2015-02-20 11:00:00,16.39,16.39,16.35,16.39,835400.0,9.9169,9.9169,9.8927,9.9169,835400.0
2015-02-20 11:30:00,16.39,16.39,16.36,16.38,881300.0,9.9169,9.9169,9.8987,9.9108,881300.0
2015-02-20 12:00:00,16.38,16.4,16.36,16.37,966300.0,9.9108,9.9229,9.8987,9.9048,966300.0
2015-02-20 12:30:00,16.37,16.45,16.36,16.43,1261200.0,9.9048,9.9532,9.8987,9.9411,1261200.0
2015-02-20 13:00:00,16.43,16.46,16.41,16.42,1091600.0,9.9411,9.9592,9.929,9.935,1091600.0
2015-02-20 13:30:00,16.42,16.46,16.41,16.44,1304700.0,9.935,9.9592,9.929,9.9471,1304700.0
2015-02-20 14:00:00,16.44,16.44,16.41,16.41,668900.0,9.9471,9.9471,9.929,9.929,668900.0
2015-02-20 14:30:00,16.42,16.42,16.38,16.39,1217600.0,9.935,9.935,9.9108,9.9169,1217600.0
2015-02-20 15:00:00,16.39,16.43,16.38,16.42,1960700.0,9.9169,9.9411,9.9108,9.935,1960700.0
2015-02-20 15:30:00,16.43,16.43,16.36,16.4,3181200.0,9.9411,9.9411,9.8987,9.9229,3181200.0
2015-02-23 09:30:00,16.33,16.42,16.29,16.41,2011900.0,9.8806,9.935,9.8564,9.929,2011900.0
2015-02-23 10:00:00,16.41,16.45,16.38,16.45,1265400.0,9.929,9.9532,9.9108,9.9532,1265400.0
2015-02-23 10:30:00,16.45,16.45,16.42,16.44,1190500.0,9.9532,9.9532,9.935,9.9471,1190500.0
2015-02-23 11:00:00,16.44,16.45,16.42,16.44,756500.0,9.9471,9.9532,9.935,9.9471,756500.0
2015-02-23 11:30:00,16.43,16.44,16.4,16.43,541600.0,9.9411,9.9471,9.9229,9.9411,541600.0
2015-02-23 12:00:00,16.43,16.43,16.36,16.38,959800.0,9.9411,9.9411,9.8987,9.9108,959800.0
2015-02-23 12:30:00,16.38,16.41,16.36,16.36,1163300.0,9.9108,9.929,9.8987,9.8987,1163300.0
2015-02-23 13:00:00,16.36,16.4,16.36,16.38,706500.0,9.8987,9.9229,9.8987,9.9108,706500.0
2015-02-23 13:30:00,16.38,16.4,16.37,16.4,922400.0,9.9108,9.9229,9.9048,9.9229,922400.0
2015-02-23 14:00:00,16.4,16.41,16.37,16.38,944400.0,9.9229,9.929,9.9048,9.9108,944400.0
2015-02-23 14:30:00,16.38,16.39,16.36,16.36,1037000.0,9.9108,9.9169,9.8987,9.8987,1037000.0
2015-02-23 15:00:00,16.36,16.37,16.33,16.37,1635000.0,9.8987,9.9048,9.8806,9.9048,1635000.0
2015-02-23 15:30:00,16.37,16.39,16.36,16.39,2148400.0,9.9048,9.9169,9.8987,9.9169,2148400.0
2015-02-24 09:30:00,16.36,16.42,16.3,16.32,3161400.0,9.8987,9.935,9.8624,9.8745,3161400.0
2015-02-24 10:00:00,16.32,16.35,16.28,16.3,2054100.0,9.8745,9.8927,9.8503,9.8624,2054100.0
2015-02-24 10:30:00,16.3,16.33,16.29,16.32,1317800.0,9.8624,9.8806,9.8564,9.8745,1317800.0
2015-02-24 11:00:00,16.32,16.35,16.31,16.35,1564000.0,9.8745,9.8927,9.8685,9.8927,1564000.0
2015-02-24 11:30:00,16.35,16.37,16.33,16.34,962600.0,9.8927,9.9048,9.8806,9.8866,962600.0
2015-02-24 12:00:00,16.34,16.37,16.33,16.35,597600.0,9.8866,9.9048,9.8806,9.8927,597600.0
2015-02-24 12:30:00,16.34,16.36,16.32,16.36,936700.0,9.8866,9.8987,9.8745,9.8987,936700.0
2015-02-24 13:00:00,16.36,16.38,16.35,16.38,527400.0,9.8987,9.9108,9.8927,9.9108,527400.0
2015-02-24 13:30:00,16.38,16.39,16.33,16.34,746000.0,9.9108,9.9169,9.8806,9.8866,746000.0
2015-02-24 14:00:00,16.35,16.36,16.32,16.35,757800.0,9.8927,9.8987,9.8745,9.8927,757800.0
2015-02-24 14:30:00,16.35,16.37,16.34,16.36,544700.0,9.8927,9.9048,9.8866,9.8987,544700.0
2015-02-24 15:00:00,16.36,16.4,16.36,16.39,907300.0,9.8987,9.9229,9.8987,9.9169,907300.0
2015-02-24 15:30:00,16.39,16.4,16.36,16.37,1979700.0,9.9169,9.9229,9.8987,9.9048,1979700.0
2015-02-25 09:30:00,16.34,16.55,16.34,16.51,4135100.0,9.8866,10.0137,9.8866,9.9895,4135100.0
2015-02-25 10:00:00,16.52,16.54,16.46,16.46,2008200.0,9.9955,10.0076,9.9592,9.9592,2008200.0
2015-02-25 10:30:00,16.47,16.53,16.46,16.51,1879700.0,9.9653,10.0016,9.9592,9.9895,1879700.0
2015-02-25 11:00:00,16.52,16.54,16.51,16.52,937600.0,9.9955,10.0076,9.9895,9.9955,937600.0
2015-02-25 11:30:00,16.52,16.56,16.51,16.54,1171400.0,9.9955,10.0197,9.9895,10.0076,1171400.0
2015-02-25 12:00:00,16.54,16.6,16.54,16.6,1757000.0,10.0076,10.0439,10.0076,10.0439,1757000.0
2015-02-25 12:30:00,16.6,16.6,16.57,16.57,957800.0,10.0439,10.0439,10.0258,10.0258,957800.0
2015-02-25 13:00:00,16.57,16.6,16.57,16.6,943300.0,10.0258,10.0439,10.0258,10.0439,943300.0
2015-02-25 13:30:00,16.6,16.6,16.57,16.6,972700.0,10.0439,10.0439,10.0258,10.0439,972700.0
2015-02-25 14:00:00,16.6,16.62,16.59,16.61,966900.0,10.0439,10.056,10.0379,10.05,966900.0
2015-02-25 14:30:00,16.61,16.61,16.48,16.48,2096100.0,10.05,10.05,9.9713,9.9713,2096100.0
2015-02-25 15:00:00,16.48,16.5,16.44,16.5,1484300.0,9.9713,9.9834,9.9471,9.9834,1484300.0
2015-02-25 15:30:00,16.49,16.54,16.49,16.53,2739500.0,9.9774,10.0076,9.9774,10.0016,2739500.0
2015-02-26 09:30:00,16.4,16.57,16.4,16.48,2335900.0,9.9229,10.0258,9.9229,9.9713,2335900.0
2015-02-26 10:00:00,16.49,16.55,16.45,16.51,1224500.0,9.9774,10.0137,9.9532,9.9895,1224500.0
2015-02-26 10:30:00,16.51,16.55,16.48,16.52,1448000.0,9.9895,10.0137,9.9713,9.9955,1448000.0
2015-02-26 11:00:00,16.52,16.56,16.51,16.53,1166600.0,9.9955,10.0197,9.9895,10.0016,1166600.0
2015-02-26 11:30:00,16.53,16.55,16.51,16.52,560900.0,10.0016,10.0137,9.9895,9.9955,560900.0
2015-02-26 12:00:00,16.52,16.52,16.46,16.5,1083800.0,9.9955,9.9955,9.9592,9.9834,1083800.0
2015-02-26 12:30:00,16.49,16.53,16.49,16.53,405600.0,9.9774,10.0016,9.9774,10.0016,405600.0
2015-02-26 13:00:00,16.53,16.53,16.49,16.49,804200.0,10.0016,10.0016,9.9774,9.9774,804200.0
2015-02-26 13:30:00,16.49,16.5,16.47,16.48,586800.0,9.9774,9.9834,9.9653,9.9713,586800.0
2015-02-26 14:00:00,16.48,16.48,16.45,16.46,1085600.0,9.9713,9.9713,9.9532,9.9592,1085600.0
2015-02-26 14:30:00,16.46,16.47,16.42,16.42,1306900.0,9.9592,9.9653,9.935,9.935,1306900.0
2015-02-26 15:00:00,16.43,16.43,16.38,16.39,2357600.0,9.9411,9.9411,9.9108,9.9169,2357600.0
2015-02-26 15:30:00,16.39,16.42,16.37,16.38,4495000.0,9.9169,9.935,9.9048,9.9108,4495000.0
2015-02-27 09:30:00,16.38,16.4,16.22,16.3,2991900.0,9.9108,9.9229,9.814,9.8624,2991900.0
2015-02-27 10:00:00,16.3,16.36,16.3,16.32,1944200.0,9.8624,9.8987,9.8624,9.8745,1944200.0
2015-02-27 10:30:00,16.31,16.36,16.29,16.36,1207200.0,9.8685,9.8987,9.8564,9.8987,1207200.0
2015-02-27 11:00:00,16.36,16.36,16.3,16.31,873700.0,9.8987,9.8987,9.8624,9.8685,873700.0
2015-02-27 11:30:00,16.31,16.35,16.31,16.35,1569300.0,9.8685,9.8927,9.8685,9.8927,1569300.0
2015-02-27 12:00:00,16.34,16.37,16.34,16.36,393200.0,9.8866,9.9048,9.8866,9.8987,393200.0
2015-02-27 12:30:00,16.37,16.38,16.36,16.38,505100.0,9.9048,9.9108,9.8987,9.9108,505100.0
2015-02-27 13:00:00,16.38,16.38,16.32,16.34,686100.0,9.9108,9.9108,9.8745,9.8866,686100.0
2015-02-27 13:30:00,16.34,16.37,16.33,16.36,694400.0,9.8866,9.9048,9.8806,9.8987,694400.0
2015-02-27 14:00:00,16.37,16.38,16.33,16.37,1012400.0,9.9048,9.9108,9.8806,9.9048,1012400.0
2015-02-27 14:30:00,16.38,16.38,16.31,16.32,847800.0,9.9108,9.9108,9.8685,9.8745,847800.0
2015-02-27 15:00:00,16.32,16.36,16.3,16.36,1320300.0,9.8745,9.8987,9.8624,9.8987,1320300.0
2015-02-27 15:30:00,16.36,16.36,16.33,16.33,2071500.0,9.8987,9.8987,9.8806,9.8806,2071500.0
2015-03-02 09:30:00,16.41,16.5,16.4,16.48,3028300.0,9.929,9.9834,9.9229,9.9713,3028300.0
2015-03-02 10:00:00,16.49,16.54,16.48,16.51,1464000.0,9.9774,10.0076,9.9713,9.9895,1464000.0
2015-03-02 10:30:00,16.51,16.55,16.49,16.5,1478700.0,9.9895,10.0137,9.9774,9.9834,1478700.0
2015-03-02 11:00:00,16.51,16.51,16.46,16.49,974400.0,9.9895,9.9895,9.9592,9.9774,974400.0
2015-03-02 11:30:00,16.5,16.52,16.47,16.52,1117800.0,9.9834,9.9955,9.9653,9.9955,1117800.0
2015-03-02 12:00:00,16.52,16.52,16.49,16.51,692100.0,9.9955,9.9955,9.9774,9.9895,692100.0
2015-03-02 12:30:00,16.5,16.52,16.48,16.49,1359300.0,9.9834,9.9955,9.9713,9.9774,1359300.0
2015-03-02 13:00:00,16.49,16.53,16.49,16.5,1007800.0,9.9774,10.0016,9.9774,9.9834,1007800.0
2015-03-02 13:30:00,16.5,16.51,16.47,16.48,1922500.0,9.9834,9.9895,9.9653,9.9713,1922500.0
2015-03-02 14:00:00,16.48,16.51,16.46,16.47,1546000.0,9.9713,9.9895,9.9592,9.9653,1546000.0
2015-03-02 14:30:00,16.46,16.52,16.46,16.48,1566000.0,9.9592,9.9955,9.9592,9.9713,1566000.0
2015-03-02 15:00:00,16.48,16.55,16.47,16.55,2223800.0,9.9713,10.0137,9.9653,10.0137,2223800.0
2015-03-02 15:30:00,16.55,16.59,16.54,16.56,4980800.0,10.0137,10.0379,10.0076,10.0197,4980800.0
2015-03-03 09:30:00,16.07,16.3,16.06,16.12,8580100.0,9.7232,9.8624,9.7172,9.7535,8580100.0
2015-03-03 10:00:00,16.12,16.19,16.1,16.11,3307700.0,9.7535,9.7959,9.7414,9.7474,3307700.0
2015-03-03 10:30:00,16.11,16.16,16.1,16.14,2013800.0,9.7474,9.7777,9.7414,9.7656,2013800.0
2015-03-03 11:00:00,16.15,16.19,16.12,16.17,2404000.0,9.7717,9.7959,9.7535,9.7838,2404000.0
2015-03-03 11:30:00,16.18,16.18,16.08,16.17,3278900.0,9.7898,9.7898,9.7293,9.7838,3278900.0
2015-03-03 12:00:00,16.16,16.17,16.08,16.12,1374300.0,9.7777,9.7838,9.7293,9.7535,1374300.0
2015-03-03 12:30:00,16.12,16.16,16.11,16.16,1162100.0,9.7535,9.7777,9.7474,9.7777,1162100.0
2015-03-03 13:00:00,16.15,16.19,16.12,16.19,1453000.0,9.7717,9.7959,9.7535,9.7959,1453000.0
2015-03-03 13:30:00,16.19,16.2,16.16,16.17,1132900.0,9.7959,9.8019,9.7777,9.7838,1132900.0
2015-03-03 14:00:00,16.17,16.23,16.17,16.23,1285500.0,9.7838,9.8201,9.7838,9.8201,1285500.0
2015-03-03 14:30:00,16.23,16.23,16.13,16.15,1872500.0,9.8201,9.8201,9.7596,9.7717,1872500.0
2015-03-03 15:00:00,16.15,16.21,16.12,16.19,2522800.0,9.7717,9.808,9.7535,9.7959,2522800.0
2015-03-03 15:30:00,16.19,16.23,16.15,16.17,4253000.0,9.7959,9.8201,9.7717,9.7838,4253000.0
2015-03-04 09:30:00,16.09,16.14,15.96,15.98,4303500.0,9.7353,9.7656,9.6567,9.6688,4303500.0
2015-03-04 10:00:00,15.98,16.01,15.93,15.99,2228800.0,9.6688,9.6869,9.6385,9.6748,2228800.0
2015-03-04 10:30:00,15.99,16.04,15.97,16.04,1483200.0,9.6748,9.7051,9.6627,9.7051,1483200.0
2015-03-04 11:00:00,16.03,16.11,16.03,16.07,1790400.0,9.699,9.7474,9.699,9.7232,1790400.0
2015-03-04 11:30:00,16.07,16.09,16.04,16.07,1582500.0,9.7232,9.7353,9.7051,9.7232,1582500.0
2015-03-04 12:00:00,16.07,16.09,16.01,16.01,1547100.0,9.7232,9.7353,9.6869,9.6869,1547100.0
2015-03-04 12:30:00,16.01,16.04,16.0,16.04,1083100.0,9.6869,9.7051,9.6809,9.7051,1083100.0
2015-03-04 13:00:00,16.04,16.06,16.01,16.02,828600.0,9.7051,9.7172,9.6869,9.693,828600.0
2015-03-04 13:30:00,16.02,16.03,15.98,15.99,1184200.0,9.693,9.699,9.6688,9.6748,1184200.0
2015-03-04 14:00:00,15.98,16.01,15.98,15.99,1037500.0,9.6688,9.6869,9.6688,9.6748,1037500.0
2015-03-04 14:30:00,15.99,16.01,15.98,15.99,1219800.0,9.6748,9.6869,9.6688,9.6748,1219800.0
2015-03-04 15:00:00,15.99,16.05,15.98,16.03,1995900.0,9.6748,9.7111,9.6688,9.699,1995900.0
2015-03-04 15:30:00,16.03,16.05,16.02,16.03,2853600.0,9.699,9.7111,9.693,9.699,2853600.0
2015-03-05 09:30:00,16.09,16.23,16.09,16.22,2535200.0,9.7353,9.8201,9.7353,9.814,2535200.0
2015-03-05 10:00:00,16.21,16.22,16.15,16.18,1470700.0,9.808,9.814,9.7717,9.7898,1470700.0
2015-03-05 10:30:00,16.19,16.21,16.18,16.2,1042300.0,9.7959,9.808,9.7898,9.8019,1042300.0
2015-03-05 11:00:00,16.2,16.2,16.15,16.15,729200.0,9.8019,9.8019,9.7717,9.7717,729200.0
2015-03-05 11:30:00,16.16,16.19,16.15,16.17,683500.0,9.7777,9.7959,9.7717,9.7838,683500.0
2015-03-05 12:00:00,16.17,16.18,16.14,16.15,810000.0,9.7838,9.7898,9.7656,9.7717,810000.0
2015-03-05 12:30:00,16.16,16.17,16.1,16.11,1014100.0,9.7777,9.7838,9.7414,9.7474,1014100.0
2015-03-05 13:00:00,16.12,16.15,16.11,16.15,436900.0,9.7535,9.7717,9.7474,9.7717,436900.0
2015-03-05 13:30:00,16.15,16.15,16.14,16.14,362800.0,9.7717,9.7717,9.7656,9.7656,362800.0
2015-03-05 14:00:00,16.15,16.18,16.14,16.16,936700.0,9.7717,9.7898,9.7656,9.7777,936700.0
2015-03-05 14:30:00,16.16,16.17,16.11,16.12,840900.0,9.7777,9.7838,9.7474,9.7535,840900.0
2015-03-05 15:00:00,16.12,16.14,16.1,16.12,1621100.0,9.7535,9.7656,9.7414,9.7535,1621100.0
2015-03-05 15:30:00,16.12,16.12,16.09,16.1,2302000.0,9.7535,9.7535,9.7353,9.7414,2302000.0
2015-03-06 09:30:00,16.04,16.2,16.03,16.2,2493700.0,9.7051,9.8019,9.699,9.8019,2493700.0
2015-03-06 10:00:00,16.2,16.2,16.08,16.09,1880300.0,9.8019,9.8019,9.7293,9.7353,1880300.0
2015-03-06 10:30:00,16.08,16.1,16.05,16.07,1468900.0,9.7293,9.7414,9.7111,9.7232,1468900.0
2015-03-06 11:00:00,16.07,16.1,16.03,16.09,1322200.0,9.7232,9.7414,9.699,9.7353,1322200.0
2015-03-06 11:30:00,16.09,16.1,16.04,16.07,1281700.0,9.7353,9.7414,9.7051,9.7232,1281700.0
2015-03-06 12:00:00,16.06,16.07,15.96,16.0,2099300.0,9.7172,9.7232,9.6567,9.6809,2099300.0
2015-03-06 12:30:00,16.0,16.02,15.98,16.01,1582200.0,9.6809,9.693,9.6688,9.6869,1582200.0
2015-03-06 13:00:00,16.01,16.03,15.99,16.01,860900.0,9.6869,9.699,9.6748,9.6869,860900.0
2015-03-06 13:30:00,16.02,16.02,15.98,16.01,919300.0,9.693,9.693,9.6688,9.6869,919300.0
2015-03-06 14:00:00,16.02,16.04,15.98,16.0,935200.0,9.693,9.7051,9.6688,9.6809,935200.0
2015-03-06 14:30:00,16.0,16.01,15.95,15.95,1384200.0,9.6809,9.6869,9.6506,9.6506,1384200.0
2015-03-06 15:00:00,15.96,15.99,15.94,15.96,1848100.0,9.6567,9.6748,9.6446,9.6567,1848100.0
2015-03-06 15:30:00,15.96,15.98,15.91,15.93,3891200.0,9.6567,9.6688,9.6264,9.6385,3891200.0
2015-03-09 09:30:00,15.98,16.04,15.93,15.98,2143800.0,9.6688,9.7051,9.6385,9.6688,2143800.0
2015-03-09 10:00:00,15.98,16.1,15.97,16.07,2177800.0,9.6688,9.7414,9.6627,9.7232,2177800.0
2015-03-09 10:30:00,16.07,16.09,16.06,16.07,978400.0,9.7232,9.7353,9.7172,9.7232,978400.0
2015-03-09 11:00:00,16.07,16.09,16.05,16.08,1050900.0,9.7232,9.7353,9.7111,9.7293,1050900.0
2015-03-09 11:30:00,16.08,16.08,16.04,16.06,725700.0,9.7293,9.7293,9.7051,9.7172,725700.0
2015-03-09 12:00:00,16.06,16.07,16.02,16.03,571100.0,9.7172,9.7232,9.693,9.699,571100.0
2015-03-09 12:30:00,16.04,16.06,16.03,16.05,496100.0,9.7051,9.7172,9.699,9.7111,496100.0
2015-03-09 13:00:00,16.05,16.06,16.04,16.06,224700.0,9.7111,9.7172,9.7051,9.7172,224700.0
2015-03-09 13:30:00,16.05,16.08,16.04,16.04,1024900.0,9.7111,9.7293,9.7051,9.7051,1024900.0
2015-03-09 14:00:00,16.05,16.06,16.02,16.04,522500.0,9.7111,9.7172,9.693,9.7051,522500.0
2015-03-09 14:30:00,16.04,16.07,16.01,16.07,909500.0,9.7051,9.7232,9.6869,9.7232,909500.0
2015-03-09 15:00:00,16.07,16.09,16.06,16.08,1121600.0,9.7232,9.7353,9.7172,9.7293,1121600.0
2015-03-09 15:30:00,16.09,16.09,16.03,16.04,3419000.0,9.7353,9.7353,9.699,9.7051,3419000.0
2015-03-10 09:30:00,15.94,15.95,15.73,15.74,4565300.0,9.6446,9.6506,9.5175,9.5236,4565300.0
2015-03-10 10:00:00,15.74,15.78,15.71,15.77,3295000.0,9.5236,9.5478,9.5054,9.5417,3295000.0
2015-03-10 10:30:00,15.77,15.77,15.69,15.69,2290800.0,9.5417,9.5417,9.4933,9.4933,2290800.0
2015-03-10 11:00:00,15.69,15.8,15.69,15.78,1823700.0,9.4933,9.5599,9.4933,9.5478,1823700.0
2015-03-10 11:30:00,15.78,15.78,15.71,15.74,1572900.0,9.5478,9.5478,9.5054,9.5236,1572900.0
2015-03-10 12:00:00,15.73,15.74,15.7,15.71,1435600.0,9.5175,9.5236,9.4994,9.5054,1435600.0
2015-03-10 12:30:00,15.72,15.76,15.7,15.75,1058400.0,9.5115,9.5357,9.4994,9.5296,1058400.0
2015-03-10 13:00:00,15.75,15.78,15.74,15.76,845400.0,9.5296,9.5478,9.5236,9.5357,845400.0
2015-03-10 13:30:00,15.75,15.77,15.73,15.74,656700.0,9.5296,9.5417,9.5175,9.5236,656700.0
2015-03-10 14:00:00,15.74,15.75,15.7,15.71,1156300.0,9.5236,9.5296,9.4994,9.5054,1156300.0
2015-03-10 14:30:00,15.72,15.74,15.7,15.71,1026600.0,9.5115,9.5236,9.4994,9.5054,1026600.0
2015-03-10 15:00:00,15.71,15.76,15.69,15.74,2688900.0,9.5054,9.5357,9.4933,9.5236,2688900.0
2015-03-10 15:30:00,15.75,15.77,15.72,15.74,4520200.0,9.5296,9.5417,9.5115,9.5236,4520200.0
2015-03-11 09:30:00,15.77,15.85,15.72,15.75,1797400.0,9.5417,9.5901,9.5115,9.5296,1797400.0
2015-03-11 10:00:00,15.76,15.85,15.75,15.85,1751400.0,9.5357,9.5901,9.5296,9.5901,1751400.0
2015-03-11 10:30:00,15.85,15.85,15.77,15.79,1461600.0,9.5901,9.5901,9.5417,9.5538,1461600.0
2015-03-11 11:00:00,15.8,15.82,15.78,15.82,707000.0,9.5599,9.572,9.5478,9.572,707000.0
2015-03-11 11:30:00,15.82,15.82,15.78,15.8,908300.0,9.572,9.572,9.5478,9.5599,908300.0
2015-03-11 12:00:00,15.8,15.81,15.74,15.76,1542600.0,9.5599,9.5659,9.5236,9.5357,1542600.0
2015-03-11 12:30:00,15.76,15.79,15.75,15.79,721600.0,9.5357,9.5538,9.5296,9.5538,721600.0
2015-03-11 13:00:00,15.79,15.79,15.75,15.77,633600.0,9.5538,9.5538,9.5296,9.5417,633600.0
2015-03-11 13:30:00,15.77,15.77,15.72,15.74,1402700.0,9.5417,9.5417,9.5115,9.5236,1402700.0
2015-03-11 14:00:00,15.74,15.8,15.73,15.79,897700.0,9.5236,9.5599,9.5175,9.5538,897700.0
2015-03-11 14:30:00,15.79,15.83,15.78,15.81,1366200.0,9.5538,9.578,9.5478,9.5659,1366200.0
2015-03-11 15:00:00,15.81,15.81,15.76,15.76,1107500.0,9.5659,9.5659,9.5357,9.5357,1107500.0
2015-03-11 15:30:00,15.76,15.77,15.7,15.76,3304000.0,9.5357,9.5417,9.4994,9.5357,3304000.0
2015-03-12 09:30:00,15.88,16.04,15.86,16.0,3606600.0,9.6083,9.7051,9.5962,9.6809,3606600.0
2015-03-12 10:00:00,16.0,16.02,15.95,16.0,1736200.0,9.6809,9.693,9.6506,9.6809,1736200.0
2015-03-12 10:30:00,16.0,16.04,15.97,16.04,2001900.0,9.6809,9.7051,9.6627,9.7051,2001900.0
2015-03-12 11:00:00,16.04,16.05,16.01,16.05,2030800.0,9.7051,9.7111,9.6869,9.7111,2030800.0
2015-03-12 11:30:00,16.04,16.06,16.02,16.02,2396900.0,9.7051,9.7172,9.693,9.693,2396900.0
2015-03-12 12:00:00,16.03,16.08,16.02,16.07,1395900.0,9.699,9.7293,9.693,9.7232,1395900.0
2015-03-12 12:30:00,16.08,16.11,16.07,16.11,1485900.0,9.7293,9.7474,9.7232,9.7474,1485900.0
2015-03-12 13:00:00,16.1,16.16,16.1,16.13,1113500.0,9.7414,9.7777,9.7414,9.7596,1113500.0
2015-03-12 13:30:00,16.13,16.17,16.11,16.16,1184200.0,9.7596,9.7838,9.7474,9.7777,1184200.0
2015-03-12 14:00:00,16.16,16.18,16.14,16.18,1240000.0,9.7777,9.7898,9.7656,9.7898,1240000.0
2015-03-12 14:30:00,16.18,16.18,16.16,16.18,1326700.0,9.7898,9.7898,9.7777,9.7898,1326700.0
2015-03-12 15:00:00,16.18,16.23,16.17,16.22,2858700.0,9.7898,9.8201,9.7838,9.814,2858700.0
2015-03-12 15:30:00,16.21,16.23,16.17,16.18,5394500.0,9.808,9.8201,9.7838,9.7898,5394500.0
2015-03-13 09:30:00,16.16,16.22,16.06,16.21,2305800.0,9.7777,9.814,9.7172,9.808,2305800.0
2015-03-13 10:00:00,16.21,16.24,16.14,16.23,2211300.0,9.808,9.8261,9.7656,9.8201,2211300.0
2015-03-13 10:30:00,16.23,16.25,16.08,16.11,3301400.0,9.8201,9.8322,9.7293,9.7474,3301400.0
2015-03-13 11:00:00,16.11,16.18,16.09,16.15,2279000.0,9.7474,9.7898,9.7353,9.7717,2279000.0
2015-03-13 11:30:00,16.14,16.17,16.11,16.14,1851800.0,9.7656,9.7838,9.7474,9.7656,1851800.0
2015-03-13 12:00:00,16.14,16.15,16.11,16.12,1174200.0,9.7656,9.7717,9.7474,9.7535,1174200.0
2015-03-13 12:30:00,16.13,16.17,16.11,16.17,1048600.0,9.7596,9.7838,9.7474,9.7838,1048600.0
2015-03-13 13:00:00,16.16,16.19,16.13,16.15,1217500.0,9.7777,9.7959,9.7596,9.7717,1217500.0
2015-03-13 13:30:00,16.16,16.18,16.13,16.16,1538000.0,9.7777,9.7898,9.7596,9.7777,1538000.0
2015-03-13 14:00:00,16.16,16.16,16.13,16.16,996800.0,9.7777,9.7777,9.7596,9.7777,996800.0
2015-03-13 14:30:00,16.16,16.18,16.11,16.17,2224200.0,9.7777,9.7898,9.7474,9.7838,2224200.0
2015-03-13 15:00:00,16.18,16.19,16.14,16.19,2004700.0,9.7898,9.7959,9.7656,9.7959,2004700.0
2015-03-13 15:30:00,16.19,16.2,16.17,16.19,3501200.0,9.7959,9.8019,9.7838,9.7959,3501200.0
2015-03-16 09:30:00,16.26,16.4,16.24,16.37,3092700.0,9.8382,9.9229,9.8261,9.9048,3092700.0
2015-03-16 10:00:00,16.38,16.4,16.36,16.37,1782000.0,9.9108,9.9229,9.8987,9.9048,1782000.0
2015-03-16 10:30:00,16.38,16.39,16.37,16.37,1659700.0,9.9108,9.9169,9.9048,9.9048,1659700.0
2015-03-16 11:00:00,16.37,16.38,16.32,16.36,1890200.0,9.9048,9.9108,9.8745,9.8987,1890200.0
2015-03-16 11:30:00,16.36,16.37,16.35,16.37,954400.0,9.8987,9.9048,9.8927,9.9048,954400.0
2015-03-16 12:00:00,16.37,16.38,16.36,16.38,662900.0,9.9048,9.9108,9.8987,9.9108,662900.0
2015-03-16 12:30:00,16.38,16.4,16.37,16.4,975700.0,9.9108,9.9229,9.9048,9.9229,975700.0
2015-03-16 13:00:00,16.4,16.4,16.37,16.4,11452100.0,9.9229,9.9229,9.9048,9.9229,11452100.0
2015-03-16 13:30:00,16.4,16.47,16.39,16.47,2141900.0,9.9229,9.9653,9.9169,9.9653,2141900.0
2015-03-16 14:00:00,16.47,16.48,16.44,16.48,1472200.0,9.9653,9.9713,9.9471,9.9713,1472200.0
2015-03-16 14:30:00,16.48,16.5,16.47,16.5,1313500.0,9.9713,9.9834,9.9653,9.9834,1313500.0
2015-03-16 15:00:00,16.5,16.5,16.46,16.49,2448400.0,9.9834,9.9834,9.9592,9.9774,2448400.0
2015-03-16 15:30:00,16.49,16.5,16.45,16.5,4338200.0,9.9774,9.9834,9.9532,9.9834,4338200.0
2015-03-17 09:30:00,16.39,16.49,16.38,16.46,2471700.0,9.9169,9.9774,9.9108,9.9592,2471700.0
2015-03-17 10:00:00,16.46,16.46,16.38,16.41,1713900.0,9.9592,9.9592,9.9108,9.929,1713900.0
2015-03-17 10:30:00,16.42,16.43,16.4,16.41,906100.0,9.935,9.9411,9.9229,9.929,906100.0
2015-03-17 11:00:00,16.41,16.42,16.36,16.39,1674300.0,9.929,9.935,9.8987,9.9169,1674300.0
2015-03-17 11:30:00,16.39,16.43,16.37,16.42,1752300.0,9.9169,9.9411,9.9048,9.935,1752300.0
2015-03-17 12:00:00,16.41,16.42,16.38,16.41,886100.0,9.929,9.935,9.9108,9.929,886100.0
2015-03-17 12:30:00,16.41,16.41,16.38,16.41,670300.0,9.929,9.929,9.9108,9.929,670300.0
2015-03-17 13:00:00,16.41,16.47,16.39,16.44,1669100.0,9.929,9.9653,9.9169,9.9471,1669100.0
2015-03-17 13:30:00,16.45,16.47,16.42,16.45,1044400.0,9.9532,9.9653,9.935,9.9532,1044400.0
2015-03-17 14:00:00,16.46,16.47,16.43,16.44,687400.0,9.9592,9.9653,9.9411,9.9471,687400.0
2015-03-17 14:30:00,16.43,16.45,16.4,16.43,938800.0,9.9411,9.9532,9.9229,9.9411,938800.0
2015-03-17 15:00:00,16.44,16.45,16.42,16.43,821300.0,9.9471,9.9532,9.935,9.9411,821300.0
2015-03-17 15:30:00,16.42,16.43,16.39,16.39,3054600.0,9.935,9.9411,9.9169,9.9169,3054600.0
2015-03-18 09:30:00,16.31,16.32,16.2,16.22,2044000.0,9.8685,9.8745,9.8019,9.814,2044000.0
2015-03-18 10:00:00,16.22,16.26,16.21,16.23,1353100.0,9.814,9.8382,9.808,9.8201,1353100.0
2015-03-18 10:30:00,16.24,16.24,16.18,16.2,1747600.0,9.8261,9.8261,9.7898,9.8019,1747600.0
2015-03-18 11:00:00,16.2,16.21,16.17,16.18,1222700.0,9.8019,9.808,9.7838,9.7898,1222700.0
2015-03-18 11:30:00,16.18,16.22,16.17,16.17,1055400.0,9.7898,9.814,9.7838,9.7838,1055400.0
2015-03-18 12:00:00,16.18,16.18,16.12,16.13,894800.0,9.7898,9.7898,9.7535,9.7596,894800.0
2015-03-18 12:30:00,16.13,16.14,16.12,16.13,809300.0,9.7596,9.7656,9.7535,9.7596,809300.0
2015-03-18 13:00:00,16.13,16.17,16.12,16.15,1846900.0,9.7596,9.7838,9.7535,9.7717,1846900.0
2015-03-18 13:30:00,16.15,16.2,16.11,16.19,1420100.0,9.7717,9.8019,9.7474,9.7959,1420100.0
2015-03-18 14:00:00,16.2,16.44,16.17,16.44,3613100.0,9.8019,9.9471,9.7838,9.9471,3613100.0
2015-03-18 14:30:00,16.44,16.5,16.43,16.48,2373300.0,9.9471,9.9834,9.9411,9.9713,2373300.0
2015-03-18 15:00:00,16.48,16.51,16.46,16.47,2497000.0,9.9713,9.9895,9.9592,9.9653,2497000.0
2015-03-18 15:30:00,16.46,16.48,16.42,16.46,4068500.0,9.9592,9.9713,9.935,9.9592,4068500.0
2015-03-19 09:30:00,16.42,16.46,16.37,16.41,1448600.0,9.935,9.9592,9.9048,9.929,1448600.0
2015-03-19 10:00:00,16.41,16.45,16.4,16.42,1187800.0,9.929,9.9532,9.9229,9.935,1187800.0
2015-03-19 10:30:00,16.43,16.44,16.36,16.39,1226600.0,9.9411,9.9471,9.8987,9.9169,1226600.0
2015-03-19 11:00:00,16.39,16.4,16.35,16.35,836600.0,9.9169,9.9229,9.8927,9.8927,836600.0
2015-03-19 11:30:00,16.36,16.36,16.28,16.32,1483500.0,9.8987,9.8987,9.8503,9.8745,1483500.0
2015-03-19 12:00:00,16.32,16.33,16.3,16.33,716300.0,9.8745,9.8806,9.8624,9.8806,716300.0
2015-03-19 12:30:00,16.33,16.33,16.28,16.28,538400.0,9.8806,9.8806,9.8503,9.8503,538400.0
2015-03-19 13:00:00,16.29,16.33,16.28,16.32,450900.0,9.8564,9.8806,9.8503,9.8745,450900.0
2015-03-19 13:30:00,16.33,16.34,16.3,16.32,1229000.0,9.8806,9.8866,9.8624,9.8745,1229000.0
2015-03-19 14:00:00,16.32,16.37,16.32,16.34,869100.0,9.8745,9.9048,9.8745,9.8866,869100.0
2015-03-19 14:30:00,16.34,16.35,16.32,16.35,731100.0,9.8866,9.8927,9.8745,9.8927,731100.0
2015-03-19 15:00:00,16.35,16.37,16.34,16.36,1066700.0,9.8927,9.9048,9.8866,9.8987,1066700.0
2015-03-19 15:30:00,16.35,16.39,16.34,16.35,3431900.0,9.8927,9.9169,9.8866,9.8927,3431900.0
2015-03-20 09:30:00,16.35,16.46,16.34,16.39,5457000.0,9.8927,9.9592,9.8866,9.9169,5457000.0
2015-03-20 10:00:00,16.39,16.4,16.37,16.39,1099900.0,9.9169,9.9229,9.9048,9.9169,1099900.0
2015-03-20 10:30:00,16.39,16.47,16.39,16.46,1701800.0,9.9169,9.9653,9.9169,9.9592,1701800.0
2015-03-20 11:00:00,16.46,16.48,16.43,16.47,1433600.0,9.9592,9.9713,9.9411,9.9653,1433600.0
2015-03-20 11:30:00,16.48,16.48,16.46,16.46,1183200.0,9.9713,9.9713,9.9592,9.9592,1183200.0
2015-03-20 12:00:00,16.46,16.5,16.46,16.48,1278500.0,9.9592,9.9834,9.9592,9.9713,1278500.0
2015-03-20 12:30:00,16.49,16.5,16.47,16.5,999600.0,9.9774,9.9834,9.9653,9.9834,999600.0
2015-03-20 13:00:00,16.49,16.5,16.48,16.48,750400.0,9.9774,9.9834,9.9713,9.9713,750400.0
2015-03-20 13:30:00,16.48,16.5,16.47,16.5,1023700.0,9.9713,9.9834,9.9653,9.9834,1023700.0
2015-03-20 14:00:00,16.49,16.5,16.48,16.49,920800.0,9.9774,9.9834,9.9713,9.9774,920800.0
2015-03-20 14:30:00,16.48,16.49,16.46,16.48,1036200.0,9.9713,9.9774,9.9592,9.9713,1036200.0
2015-03-20 15:00:00,16.48,16.49,16.46,16.48,1209000.0,9.9713,9.9774,9.9592,9.9713,1209000.0
2015-03-20 15:30:00,16.48,16.54,16.47,16.47,5865000.0,9.9713,10.0076,9.9653,9.9653,5865000.0
2015-03-23 09:30:00,16.47,16.67,16.46,16.67,3020900.0,9.9653,10.0863,9.9592,10.0863,3020900.0
2015-03-23 10:00:00,16.67,16.74,16.66,16.73,2902600.0,10.0863,10.1286,10.0802,10.1226,2902600.0
2015-03-23 10:30:00,16.73,16.74,16.68,16.68,1662800.0,10.1226,10.1286,10.0923,10.0923,1662800.0
2015-03-23 11:00:00,16.69,16.69,16.65,16.66,995000.0,10.0984,10.0984,10.0742,10.0802,995000.0
2015-03-23 11:30:00,16.66,16.69,16.65,16.68,940700.0,10.0802,10.0984,10.0742,10.0923,940700.0
2015-03-23 12:00:00,16.69,16.69,16.65,16.68,880800.0,10.0984,10.0984,10.0742,10.0923,880800.0
2015-03-23 12:30:00,16.68,16.7,16.66,16.66,854700.0,10.0923,10.1044,10.0802,10.0802,854700.0
2015-03-23 13:00:00,16.66,16.68,16.63,16.68,1568900.0,10.0802,10.0923,10.0621,10.0923,1568900.0
2015-03-23 13:30:00,16.67,16.7,16.65,16.66,893800.0,10.0863,10.1044,10.0742,10.0802,893800.0
2015-03-23 14:00:00,16.66,16.67,16.64,16.64,882000.0,10.0802,10.0863,10.0681,10.0681,882000.0
2015-03-23 14:30:00,16.64,16.65,16.63,16.64,786200.0,10.0681,10.0742,10.0621,10.0681,786200.0
2015-03-23 15:00:00,16.64,16.64,16.57,16.61,2477900.0,10.0681,10.0681,10.0258,10.05,2477900.0
2015-03-23 15:30:00,16.61,16.63,16.56,16.57,3720200.0,10.05,10.0621,10.0197,10.0258,3720200.0
2015-03-24 09:30:00,16.58,16.62,16.51,16.61,2234000.0,10.0318,10.056,9.9895,10.05,2234000.0
2015-03-24 10:00:00,16.62,16.69,16.57,16.6,2618600.0,10.056,10.0984,10.0258,10.0439,2618600.0
2015-03-24 10:30:00,16.6,16.61,16.55,16.56,1049500.0,10.0439,10.05,10.0137,10.0197,1049500.0
2015-03-24 11:00:00,16.57,16.6,16.54,16.56,874400.0,10.0258,10.0439,10.0076,10.0197,874400.0
2015-03-24 11:30:00,16.57,16.59,16.55,16.57,810600.0,10.0258,10.0379,10.0137,10.0258,810600.0
2015-03-24 12:00:00,16.57,16.58,16.55,16.56,513900.0,10.0258,10.0318,10.0137,10.0197,513900.0
2015-03-24 12:30:00,16.55,16.57,16.53,16.53,579000.0,10.0137,10.0258,10.0016,10.0016,579000.0
2015-03-24 13:00:00,16.54,16.56,16.51,16.53,705200.0,10.0076,10.0197,9.9895,10.0016,705200.0
2015-03-24 13:30:00,16.53,16.56,16.52,16.55,651600.0,10.0016,10.0197,9.9955,10.0137,651600.0
2015-03-24 14:00:00,16.56,16.56,16.51,16.52,846900.0,10.0197,10.0197,9.9895,9.9955,846900.0
2015-03-24 14:30:00,16.52,16.55,16.47,16.55,1067900.0,9.9955,10.0137,9.9653,10.0137,1067900.0
2015-03-24 15:00:00,16.55,16.58,16.54,16.55,1033300.0,10.0137,10.0318,10.0076,10.0137,1033300.0
2015-03-24 15:30:00,16.56,16.58,16.54,16.55,2059100.0,10.0197,10.0318,10.0076,10.0137,2059100.0
2015-03-25 09:30:00,16.53,16.55,16.36,16.42,2413100.0,10.0016,10.0137,9.8987,9.935,2413100.0
2015-03-25 10:00:00,16.41,16.44,16.39,16.44,1498600.0,9.929,9.9471,9.9169,9.9471,1498600.0
2015-03-25 10:30:00,16.44,16.45,16.4,16.41,802900.0,9.9471,9.9532,9.9229,9.929,802900.0
2015-03-25 11:00:00,16.41,16.43,16.38,16.39,837700.0,9.929,9.9411,9.9108,9.9169,837700.0
2015-03-25 11:30:00,16.39,16.4,16.31,16.34,1215500.0,9.9169,9.9229,9.8685,9.8866,1215500.0
2015-03-25 12:00:00,16.34,16.34,16.25,16.29,1753800.0,9.8866,9.8866,9.8322,9.8564,1753800.0
2015-03-25 12:30:00,16.29,16.29,16.25,16.27,838400.0,9.8564,9.8564,9.8322,9.8443,838400.0
2015-03-25 13:00:00,16.28,16.29,16.23,16.25,1193200.0,9.8503,9.8564,9.8201,9.8322,1193200.0
2015-03-25 13:30:00,16.25,16.29,16.24,16.27,909700.0,9.8322,9.8564,9.8261,9.8443,909700.0
2015-03-25 14:00:00,16.27,16.28,16.23,16.25,1004200.0,9.8443,9.8503,9.8201,9.8322,1004200.0
2015-03-25 14:30:00,16.25,16.27,16.23,16.23,1056200.0,9.8322,9.8443,9.8201,9.8201,1056200.0
2015-03-25 15:00:00,16.23,16.25,16.22,16.23,1754200.0,9.8201,9.8322,9.814,9.8201,1754200.0
2015-03-25 15:30:00,16.23,16.24,16.18,16.19,4641400.0,9.8201,9.8261,9.7898,9.7959,4641400.0
2015-03-26 09:30:00,16.11,16.17,15.96,16.11,2859800.0,9.7474,9.7838,9.6567,9.7474,2859800.0
2015-03-26 10:00:00,16.11,16.13,16.06,16.09,1290400.0,9.7474,9.7596,9.7172,9.7353,1290400.0
2015-03-26 10:30:00,16.09,16.1,16.0,16.04,1954500.0,9.7353,9.7414,9.6809,9.7051,1954500.0
2015-03-26 11:00:00,16.03,16.04,16.0,16.02,2343400.0,9.699,9.7051,9.6809,9.693,2343400.0
2015-03-26 11:30:00,16.02,16.09,16.01,16.09,1683800.0,9.693,9.7353,9.6869,9.7353,1683800.0
2015-03-26 12:00:00,16.09,16.09,16.01,16.02,2053800.0,9.7353,9.7353,9.6869,9.693,2053800.0
2015-03-26 12:30:00,16.02,16.03,15.97,16.01,3949900.0,9.693,9.699,9.6627,9.6869,3949900.0
2015-03-26 13:00:00,16.0,16.06,16.0,16.03,2152500.0,9.6809,9.7172,9.6809,9.699,2152500.0
2015-03-26 13:30:00,16.03,16.07,16.0,16.06,1540800.0,9.699,9.7232,9.6809,9.7172,1540800.0
2015-03-26 14:00:00,16.05,16.07,16.01,16.01,2147400.0,9.7111,9.7232,9.6869,9.6869,2147400.0
2015-03-26 14:30:00,16.02,16.04,15.98,16.0,1778100.0,9.693,9.7051,9.6688,9.6809,1778100.0
2015-03-26 15:00:00,15.99,16.03,15.98,16.02,3005100.0,9.6748,9.699,9.6688,9.693,3005100.0
2015-03-26 15:30:00,16.02,16.05,16.0,16.0,4426200.0,9.693,9.7111,9.6809,9.6809,4426200.0
2015-03-27 09:30:00,16.06,16.06,15.95,16.04,2330300.0,9.7172,9.7172,9.6506,9.7051,2330300.0
2015-03-27 10:00:00,16.04,16.09,15.97,15.99,2374900.0,9.7051,9.7353,9.6627,9.6748,2374900.0
2015-03-27 10:30:00,16.0,16.08,15.96,16.08,3209400.0,9.6809,9.7293,9.6567,9.7293,3209400.0
2015-03-27 11:00:00,16.07,16.1,16.01,16.03,3960500.0,9.7232,9.7414,9.6869,9.699,3960500.0
2015-03-27 11:30:00,16.03,16.04,16.0,16.02,1923200.0,9.699,9.7051,9.6809,9.693,1923200.0
2015-03-27 12:00:00,16.03,16.07,16.0,16.0,3430300.0,9.699,9.7232,9.6809,9.6809,3430300.0
2015-03-27 12:30:00,16.0,16.07,15.99,16.0,4543500.0,9.6809,9.7232,9.6748,9.6809,4543500.0
2015-03-27 13:00:00,16.0,16.02,15.94,15.97,5159900.0,9.6809,9.693,9.6446,9.6627,5159900.0
2015-03-27 13:30:00,15.98,16.0,15.93,15.94,5451400.0,9.6688,9.6809,9.6385,9.6446,5451400.0
2015-03-27 14:00:00,15.94,15.98,15.93,15.97,3306500.0,9.6446,9.6688,9.6385,9.6627,3306500.0
2015-03-27 14:30:00,15.97,15.98,15.93,15.94,3049300.0,9.6627,9.6688,9.6385,9.6446,3049300.0
2015-03-27 15:00:00,15.94,15.94,15.85,15.92,5304800.0,9.6446,9.6446,9.5901,9.6325,5304800.0
2015-03-27 15:30:00,15.92,15.99,15.88,15.97,6625200.0,9.6325,9.6748,9.6083,9.6627,6625200.0
2015-03-30 09:30:00,16.12,16.18,16.05,16.16,2922800.0,9.7535,9.7898,9.7111,9.7777,2922800.0
2015-03-30 10:00:00,16.15,16.23,16.14,16.2,2255200.0,9.7717,9.8201,9.7656,9.8019,2255200.0
2015-03-30 10:30:00,16.21,16.23,16.18,16.21,1417400.0,9.808,9.8201,9.7898,9.808,1417400.0
2015-03-30 11:00:00,16.21,16.22,16.17,16.18,650500.0,9.808,9.814,9.7838,9.7898,650500.0
2015-03-30 11:30:00,16.18,16.23,16.18,16.23,847600.0,9.7898,9.8201,9.7898,9.8201,847600.0
2015-03-30 12:00:00,16.23,16.25,16.21,16.25,742600.0,9.8201,9.8322,9.808,9.8322,742600.0
2015-03-30 12:30:00,16.25,16.28,16.23,16.23,757400.0,9.8322,9.8503,9.8201,9.8201,757400.0
2015-03-30 13:00:00,16.24,16.26,16.23,16.24,818900.0,9.8261,9.8382,9.8201,9.8261,818900.0
2015-03-30 13:30:00,16.24,16.27,16.24,16.25,787000.0,9.8261,9.8443,9.8261,9.8322,787000.0
2015-03-30 14:00:00,16.26,16.26,16.23,16.24,852000.0,9.8382,9.8382,9.8201,9.8261,852000.0
2015-03-30 14:30:00,16.25,16.25,16.24,16.25,644200.0,9.8322,9.8322,9.8261,9.8322,644200.0
2015-03-30 15:00:00,16.25,16.25,16.18,16.18,2237400.0,9.8322,9.8322,9.7898,9.7898,2237400.0
2015-03-30 15:30:00,16.18,16.21,16.15,16.16,3914700.0,9.7898,9.808,9.7717,9.7777,3914700.0
2015-03-31 09:30:00,16.12,16.22,16.08,16.2,1666700.0,9.7535,9.814,9.7293,9.8019,1666700.0
2015-03-31 10:00:00,16.19,16.24,16.18,16.18,864900.0,9.7959,9.8261,9.7898,9.7898,864900.0
2015-03-31 10:30:00,16.19,16.21,16.17,16.18,1754900.0,9.7959,9.808,9.7838,9.7898,1754900.0
2015-03-31 11:00:00,16.18,16.29,16.18,16.25,1770800.0,9.7898,9.8564,9.7898,9.8322,1770800.0
2015-03-31 11:30:00,16.26,16.26,16.21,16.23,2227600.0,9.8382,9.8382,9.808,9.8201,2227600.0
2015-03-31 12:00:00,16.23,16.26,16.2,16.25,1347600.0,9.8201,9.8382,9.8019,9.8322,1347600.0
2015-03-31 12:30:00,16.25,16.28,16.22,16.28,1539600.0,9.8322,9.8503,9.814,9.8503,1539600.0
2015-03-31 13:00:00,16.28,16.28,16.26,16.26,430300.0,9.8503,9.8503,9.8382,9.8382,430300.0
2015-03-31 13:30:00,16.27,16.29,16.26,16.27,821800.0,9.8443,9.8564,9.8382,9.8443,821800.0
2015-03-31 14:00:00,16.28,16.28,16.26,16.27,673500.0,9.8503,9.8503,9.8382,9.8443,673500.0
2015-03-31 14:30:00,16.27,16.27,16.25,16.25,600200.0,9.8443,9.8443,9.8322,9.8322,600200.0
2015-03-31 15:00:00,16.26,16.26,16.16,16.18,1792300.0,9.8382,9.8382,9.7777,9.7898,1792300.0
2015-03-31 15:30:00,16.18,16.18,16.14,16.15,3132700.0,9.7898,9.7898,9.7656,9.7717,3132700.0
2015-04-01 09:30:00,16.16,16.16,15.86,15.89,4489400.0,9.7777,9.7777,9.5962,9.6143,4489400.0
2015-04-01 10:00:00,15.88,15.93,15.87,15.92,2773400.0,9.6083,9.6385,9.6022,9.6325,2773400.0
2015-04-01 10:30:00,15.92,15.95,15.88,15.95,1564700.0,9.6325,9.6506,9.6083,9.6506,1564700.0
2015-04-01 11:00:00,15.95,15.96,15.92,15.94,991300.0,9.6506,9.6567,9.6325,9.6446,991300.0
2015-04-01 11:30:00,15.94,15.95,15.9,15.9,963000.0,9.6446,9.6506,9.6204,9.6204,963000.0
2015-04-01 12:00:00,15.9,15.91,15.85,15.86,1811900.0,9.6204,9.6264,9.5901,9.5962,1811900.0
2015-04-01 12:30:00,15.85,15.9,15.85,15.9,1329100.0,9.5901,9.6204,9.5901,9.6204,1329100.0
2015-04-01 13:00:00,15.89,15.91,15.87,15.9,1138300.0,9.6143,9.6264,9.6022,9.6204,1138300.0
2015-04-01 13:30:00,15.9,15.95,15.89,15.93,1521000.0,9.6204,9.6506,9.6143,9.6385,1521000.0
2015-04-01 14:00:00,15.93,15.93,15.88,15.89,943400.0,9.6385,9.6385,9.6083,9.6143,943400.0
2015-04-01 14:30:00,15.88,15.89,15.87,15.89,1002200.0,9.6083,9.6143,9.6022,9.6143,1002200.0
2015-04-01 15:00:00,15.89,15.89,15.86,15.88,1910200.0,9.6143,9.6143,9.5962,9.6083,1910200.0
2015-04-01 15:30:00,15.88,15.92,15.86,15.92,4618100.0,9.6083,9.6325,9.5962,9.6325,4618100.0
2015-04-02 09:30:00,15.93,16.03,15.85,15.99,2291000.0,9.6385,9.699,9.5901,9.6748,2291000.0
2015-04-02 10:00:00,15.98,16.0,15.94,15.96,1632100.0,9.6688,9.6809,9.6446,9.6567,1632100.0
2015-04-02 10:30:00,15.97,16.0,15.94,15.99,1303800.0,9.6627,9.6809,9.6446,9.6748,1303800.0
2015-04-02 11:00:00,15.99,16.0,15.96,15.96,594100.0,9.6748,9.6809,9.6567,9.6567,594100.0
2015-04-02 11:30:00,15.96,15.99,15.96,15.96,594200.0,9.6567,9.6748,9.6567,9.6567,594200.0
2015-04-02 12:00:00,15.96,16.0,15.94,15.98,792700.0,9.6567,9.6809,9.6446,9.6688,792700.0
2015-04-02 12:30:00,15.98,15.99,15.96,15.96,364100.0,9.6688,9.6748,9.6567,9.6567,364100.0
2015-04-02 13:00:00,15.97,15.97,15.96,15.96,344800.0,9.6627,9.6627,9.6567,9.6567,344800.0
2015-04-02 13:30:00,15.96,16.02,15.96,16.02,1271100.0,9.6567,9.693,9.6567,9.693,1271100.0
2015-04-02 14:00:00,16.02,16.03,15.99,16.0,1026500.0,9.693,9.699,9.6748,9.6809,1026500.0
2015-04-02 14:30:00,16.01,16.01,15.95,15.97,709500.0,9.6869,9.6869,9.6506,9.6627,709500.0
2015-04-02 15:00:00,15.98,16.01,15.97,16.0,769600.0,9.6688,9.6869,9.6627,9.6809,769600.0
2015-04-02 15:30:00,16.01,16.04,15.99,16.02,2404400.0,9.6869,9.7051,9.6748,9.693,2404400.0
2015-04-06 09:30:00,15.95,16.02,15.9,16.0,1958300.0,9.6506,9.693,9.6204,9.6809,1958300.0
2015-04-06 10:00:00,16.0,16.08,16.0,16.07,1393400.0,9.6809,9.7293,9.6809,9.7232,1393400.0
2015-04-06 10:30:00,16.08,16.1,16.06,16.09,948700.0,9.7293,9.7414,9.7172,9.7353,948700.0
2015-04-06 11:00:00,16.09,16.1,16.06,16.07,578900.0,9.7353,9.7414,9.7172,9.7232,578900.0
2015-04-06 11:30:00,16.07,16.1,16.05,16.09,1439700.0,9.7232,9.7414,9.7111,9.7353,1439700.0
2015-04-06 12:00:00,16.09,16.1,16.08,16.1,633800.0,9.7353,9.7414,9.7293,9.7414,633800.0
2015-04-06 12:30:00,16.1,16.1,16.07,16.08,720600.0,9.7414,9.7414,9.7232,9.7293,720600.0
2015-04-06 13:00:00,16.08,16.11,16.08,16.09,1027000.0,9.7293,9.7474,9.7293,9.7353,1027000.0
2015-04-06 13:30:00,16.09,16.1,16.08,16.1,437100.0,9.7353,9.7414,9.7293,9.7414,437100.0
2015-04-06 14:00:00,16.1,16.11,16.07,16.11,861100.0,9.7414,9.7474,9.7232,9.7474,861100.0
2015-04-06 14:30:00,16.1,16.11,16.09,16.1,850000.0,9.7414,9.7474,9.7353,9.7414,850000.0
2015-04-06 15:00:00,16.09,16.11,16.06,16.07,1135900.0,9.7353,9.7474,9.7172,9.7232,1135900.0
2015-04-06 15:30:00,16.06,16.08,16.0,16.01,4450000.0,9.7172,9.7293,9.6809,9.6869,4450000.0
2015-04-07 09:30:00,15.95,15.97,15.81,15.83,4389400.0,9.6506,9.6627,9.5659,9.578,4389400.0
2015-04-07 10:00:00,15.82,15.88,15.78,15.86,2706600.0,9.572,9.6083,9.5478,9.5962,2706600.0
2015-04-07 10:30:00,15.86,15.89,15.85,15.88,1313700.0,9.5962,9.6143,9.5901,9.6083,1313700.0
2015-04-07 11:00:00,15.88,15.88,15.84,15.85,1194300.0,9.6083,9.6083,9.5841,9.5901,1194300.0
2015-04-07 11:30:00,15.86,15.87,15.85,15.87,695500.0,9.5962,9.6022,9.5901,9.6022,695500.0
2015-04-07 12:00:00,15.87,15.89,15.86,15.89,489000.0,9.6022,9.6143,9.5962,9.6143,489000.0
2015-04-07 12:30:00,15.89,15.89,15.88,15.89,528300.0,9.6143,9.6143,9.6083,9.6143,528300.0
2015-04-07 13:00:00,15.89,15.92,15.88,15.92,796400.0,9.6143,9.6325,9.6083,9.6325,796400.0
2015-04-07 13:30:00,15.91,15.94,15.91,15.92,1055700.0,9.6264,9.6446,9.6264,9.6325,1055700.0
2015-04-07 14:00:00,15.92,15.92,15.91,15.92,404700.0,9.6325,9.6325,9.6264,9.6325,404700.0
2015-04-07 14:30:00,15.92,15.92,15.91,15.92,555600.0,9.6325,9.6325,9.6264,9.6325,555600.0
2015-04-07 15:00:00,15.92,15.94,15.9,15.9,1821800.0,9.6325,9.6446,9.6204,9.6204,1821800.0
2015-04-07 15:30:00,15.9,15.94,15.87,15.9,6791600.0,9.6204,9.6446,9.6022,9.6204,6791600.0
2015-04-08 09:30:00,15.97,16.09,15.96,16.07,2131300.0,9.6627,9.7353,9.6567,9.7232,2131300.0
2015-04-08 10:00:00,16.07,16.09,16.05,16.06,1685800.0,9.7232,9.7353,9.7111,9.7172,1685800.0
2015-04-08 10:30:00,16.05,16.07,16.04,16.05,3075400.0,9.7111,9.7232,9.7051,9.7111,3075400.0
2015-04-08 11:00:00,16.04,16.06,16.01,16.02,1992100.0,9.7051,9.7172,9.6869,9.693,1992100.0
2015-04-08 11:30:00,16.03,16.05,16.01,16.02,1274100.0,9.699,9.7111,9.6869,9.693,1274100.0
2015-04-08 12:00:00,16.02,16.03,15.98,15.99,1163100.0,9.693,9.699,9.6688,9.6748,1163100.0
2015-04-08 12:30:00,16.0,16.02,15.99,15.99,447800.0,9.6809,9.693,9.6748,9.6748,447800.0
2015-04-08 13:00:00,15.99,16.01,15.99,16.01,411800.0,9.6748,9.6869,9.6748,9.6869,411800.0
2015-04-08 13:30:00,16.0,16.02,16.0,16.02,640200.0,9.6809,9.693,9.6809,9.693,640200.0
2015-04-08 14:00:00,16.02,16.03,15.95,16.01,1872100.0,9.693,9.699,9.6506,9.6869,1872100.0
2015-04-08 14:30:00,16.0,16.03,15.99,16.01,1045500.0,9.6809,9.699,9.6748,9.6869,1045500.0
2015-04-08 15:00:00,16.01,16.04,16.0,16.01,1435000.0,9.6869,9.7051,9.6809,9.6869,1435000.0
2015-04-08 15:30:00,16.02,16.02,15.98,15.99,3289600.0,9.693,9.693,9.6688,9.6748,3289600.0
2015-04-09 09:30:00,16.0,16.07,15.88,15.92,2551200.0,9.6809,9.7232,9.6083,9.6325,2551200.0
2015-04-09 10:00:00,15.92,15.96,15.91,15.94,1279900.0,9.6325,9.6567,9.6264,9.6446,1279900.0
2015-04-09 10:30:00,15.94,15.95,15.9,15.93,1585500.0,9.6446,9.6506,9.6204,9.6385,1585500.0
2015-04-09 11:00:00,15.93,15.93,15.9,15.92,1209300.0,9.6385,9.6385,9.6204,9.6325,1209300.0
2015-04-09 11:30:00,15.92,15.95,15.91,15.94,809800.0,9.6325,9.6506,9.6264,9.6446,809800.0
2015-04-09 12:00:00,15.94,15.95,15.88,15.89,1817100.0,9.6446,9.6506,9.6083,9.6143,1817100.0
2015-04-09 12:30:00,15.89,15.94,15.89,15.93,908600.0,9.6143,9.6446,9.6143,9.6385,908600.0
2015-04-09 13:00:00,15.93,15.93,15.89,15.91,1121300.0,9.6385,9.6385,9.6143,9.6264,1121300.0
2015-04-09 13:30:00,15.91,15.92,15.89,15.9,1779300.0,9.6264,9.6325,9.6143,9.6204,1779300.0
2015-04-09 14:00:00,15.91,15.91,15.88,15.89,738900.0,9.6264,9.6264,9.6083,9.6143,738900.0
2015-04-09 14:30:00,15.88,15.93,15.88,15.92,1077700.0,9.6083,9.6385,9.6083,9.6325,1077700.0
2015-04-09 15:00:00,15.92,15.95,15.9,15.95,2116800.0,9.6325,9.6506,9.6204,9.6506,2116800.0
2015-04-09 15:30:00,15.95,15.95,15.91,15.94,3571800.0,9.6506,9.6506,9.6264,9.6446,3571800.0
2015-04-10 09:30:00,15.97,16.05,15.96,16.0,2223700.0,9.6627,9.7111,9.6567,9.6809,2223700.0
2015-04-10 10:00:00,16.01,16.02,15.96,15.99,1666800.0,9.6869,9.693,9.6567,9.6748,1666800.0
2015-04-10 10:30:00,15.99,16.0,15.97,15.98,705000.0,9.6748,9.6809,9.6627,9.6688,705000.0
2015-04-10 11:00:00,15.98,16.0,15.95,16.0,1410800.0,9.6688,9.6809,9.6506,9.6809,1410800.0
2015-04-10 11:30:00,16.0,16.01,15.99,16.0,820400.0,9.6809,9.6869,9.6748,9.6809,820400.0
2015-04-10 12:00:00,15.99,16.01,15.99,15.99,776100.0,9.6748,9.6869,9.6748,9.6748,776100.0
2015-04-10 12:30:00,15.99,16.0,15.98,15.98,392000.0,9.6748,9.6809,9.6688,9.6688,392000.0
2015-04-10 13:00:00,15.99,16.0,15.97,16.0,1091200.0,9.6748,9.6809,9.6627,9.6809,1091200.0
2015-04-10 13:30:00,16.0,16.05,15.99,16.03,2344500.0,9.6809,9.7111,9.6748,9.699,2344500.0
2015-04-10 14:00:00,16.04,16.05,16.02,16.04,896000.0,9.7051,9.7111,9.693,9.7051,896000.0
2015-04-10 14:30:00,16.04,16.05,16.03,16.05,514100.0,9.7051,9.7111,9.699,9.7111,514100.0
2015-04-10 15:00:00,16.05,16.05,16.03,16.05,784700.0,9.7111,9.7111,9.699,9.7111,784700.0
2015-04-10 15:30:00,16.04,16.05,16.03,16.04,1905700.0,9.7051,9.7111,9.699,9.7051,1905700.0
2015-04-13 09:30:00,16.0,16.05,15.99,16.02,1280900.0,9.6809,9.7111,9.6748,9.693,1280900.0
2015-04-13 10:00:00,16.02,16.04,15.99,16.01,1391600.0,9.693,9.7051,9.6748,9.6869,1391600.0
2015-04-13 10:30:00,16.01,16.05,16.01,16.02,661600.0,9.6869,9.7111,9.6869,9.693,661600.0
2015-04-13 11:00:00,16.02,16.07,16.01,16.05,1229200.0,9.693,9.7232,9.6869,9.7111,1229200.0
2015-04-13 11:30:00,16.05,16.07,16.04,16.07,890200.0,9.7111,9.7232,9.7051,9.7232,890200.0
2015-04-13 12:00:00,16.06,16.07,16.05,16.06,561200.0,9.7172,9.7232,9.7111,9.7172,561200.0
2015-04-13 12:30:00,16.06,16.08,16.05,16.07,614900.0,9.7172,9.7293,9.7111,9.7232,614900.0
2015-04-13 13:00:00,16.07,16.08,15.97,15.99,2015100.0,9.7232,9.7293,9.6627,9.6748,2015100.0
2015-04-13 13:30:00,15.99,15.99,15.94,15.94,1183400.0,9.6748,9.6748,9.6446,9.6446,1183400.0
2015-04-13 14:00:00,15.94,15.98,15.94,15.96,989000.0,9.6446,9.6688,9.6446,9.6567,989000.0
2015-04-13 14:30:00,15.97,15.97,15.92,15.96,1518400.0,9.6627,9.6627,9.6325,9.6567,1518400.0
2015-04-13 15:00:00,15.96,15.97,15.87,15.89,1974800.0,9.6567,9.6627,9.6022,9.6143,1974800.0
2015-04-13 15:30:00,15.88,15.94,15.87,15.88,4302000.0,9.6083,9.6446,9.6022,9.6083,4302000.0
2015-04-14 09:30:00,15.9,16.03,15.89,15.97,2439500.0,9.6204,9.699,9.6143,9.6627,2439500.0
2015-04-14 10:00:00,15.97,15.97,15.91,15.96,1099500.0,9.6627,9.6627,9.6264,9.6567,1099500.0
2015-04-14 10:30:00,15.96,15.96,15.91,15.94,885100.0,9.6567,9.6567,9.6264,9.6446,885100.0
2015-04-14 11:00:00,15.94,16.0,15.92,16.0,1772600.0,9.6446,9.6809,9.6325,9.6809,1772600.0
2015-04-14 11:30:00,16.0,16.05,15.99,16.03,3615500.0,9.6809,9.7111,9.6748,9.699,3615500.0
2015-04-14 12:00:00,16.03,16.05,16.01,16.03,1169200.0,9.699,9.7111,9.6869,9.699,1169200.0
2015-04-14 12:30:00,16.03,16.05,16.01,16.01,724400.0,9.699,9.7111,9.6869,9.6869,724400.0
2015-04-14 13:00:00,16.01,16.02,15.98,15.99,504000.0,9.6869,9.693,9.6688,9.6748,504000.0
2015-04-14 13:30:00,15.98,16.0,15.98,15.99,435300.0,9.6688,9.6809,9.6688,9.6748,435300.0
2015-04-14 14:00:00,16.0,16.02,15.97,16.02,1885300.0,9.6809,9.693,9.6627,9.693,1885300.0
2015-04-14 14:30:00,16.02,16.02,15.97,15.97,734700.0,9.693,9.693,9.6627,9.6627,734700.0
2015-04-14 15:00:00,15.97,15.98,15.96,15.96,658800.0,9.6627,9.6688,9.6567,9.6567,658800.0
2015-04-14 15:30:00,15.96,15.98,15.94,15.98,2992300.0,9.6567,9.6688,9.6446,9.6688,2992300.0
2015-04-15 09:30:00,16.01,16.06,16.0,16.02,1804600.0,9.6869,9.7172,9.6809,9.693,1804600.0
2015-04-15 10:00:00,16.03,16.04,16.0,16.04,1105700.0,9.699,9.7051,9.6809,9.7051,1105700.0
2015-04-15 10:30:00,16.04,16.06,16.03,16.04,1290700.0,9.7051,9.7172,9.699,9.7051,1290700.0
2015-04-15 11:00:00,16.05,16.05,16.01,16.03,1411100.0,9.7111,9.7111,9.6869,9.699,1411100.0
2015-04-15 11:30:00,16.03,16.04,16.0,16.03,3080300.0,9.699,9.7051,9.6809,9.699,3080300.0
2015-04-15 12:00:00,16.03,16.05,16.02,16.04,891500.0,9.699,9.7111,9.693,9.7051,891500.0
2015-04-15 12:30:00,16.04,16.05,16.03,16.05,950000.0,9.7051,9.7111,9.699,9.7111,950000.0
2015-04-15 13:00:00,16.04,16.07,16.03,16.05,4013500.0,9.7051,9.7232,9.699,9.7111,4013500.0
2015-04-15 13:30:00,16.05,16.07,16.03,16.07,3139700.0,9.7111,9.7232,9.699,9.7232,3139700.0
2015-04-15 14:00:00,16.07,16.08,16.06,16.07,981700.0,9.7232,9.7293,9.7172,9.7232,981700.0
2015-04-15 14:30:00,16.06,16.08,16.06,16.07,602100.0,9.7172,9.7293,9.7172,9.7232,602100.0
2015-04-15 15:00:00,16.07,16.08,16.06,16.07,1038000.0,9.7232,9.7293,9.7172,9.7232,1038000.0
2015-04-15 15:30:00,16.07,16.08,16.05,16.06,3294000.0,9.7232,9.7293,9.7111,9.7172,3294000.0
2015-04-16 09:30:00,16.04,16.09,16.0,16.01,1918700.0,9.7051,9.7353,9.6809,9.6869,1918700.0
2015-04-16 10:00:00,16.01,16.02,15.95,15.97,2179700.0,9.6869,9.693,9.6506,9.6627,2179700.0
2015-04-16 10:30:00,15.96,16.0,15.95,15.97,1135600.0,9.6567,9.6809,9.6506,9.6627,1135600.0
2015-04-16 11:00:00,15.97,15.99,15.97,15.97,759300.0,9.6627,9.6748,9.6627,9.6627,759300.0
2015-04-16 11:30:00,15.97,15.98,15.96,15.97,803200.0,9.6627,9.6688,9.6567,9.6627,803200.0
2015-04-16 12:00:00,15.96,15.99,15.96,15.97,988100.0,9.6567,9.6748,9.6567,9.6627,988100.0
2015-04-16 12:30:00,15.97,15.99,15.96,15.96,689000.0,9.6627,9.6748,9.6567,9.6567,689000.0
2015-04-16 13:00:00,15.96,15.97,15.94,15.95,1572500.0,9.6567,9.6627,9.6446,9.6506,1572500.0
2015-04-16 13:30:00,15.95,15.98,15.94,15.97,1013300.0,9.6506,9.6688,9.6446,9.6627,1013300.0
2015-04-16 14:00:00,15.97,15.97,15.94,15.96,1131000.0,9.6627,9.6627,9.6446,9.6567,1131000.0
2015-04-16 14:30:00,15.96,15.96,15.95,15.95,437600.0,9.6567,9.6567,9.6506,9.6506,437600.0
2015-04-16 15:00:00,15.96,15.97,15.95,15.97,1912900.0,9.6567,9.6627,9.6506,9.6627,1912900.0
2015-04-16 15:30:00,15.97,15.99,15.93,15.95,7463600.0,9.6627,9.6748,9.6385,9.6506,7463600.0
2015-04-17 09:30:00,15.88,15.88,15.82,15.84,3834300.0,9.6083,9.6083,9.572,9.5841,3834300.0
2015-04-17 10:00:00,15.84,15.85,15.79,15.84,2457400.0,9.5841,9.5901,9.5538,9.5841,2457400.0
2015-04-17 10:30:00,15.84,15.85,15.78,15.78,2247800.0,9.5841,9.5901,9.5478,9.5478,2247800.0
2015-04-17 11:00:00,15.78,15.79,15.75,15.77,1847800.0,9.5478,9.5538,9.5296,9.5417,1847800.0
2015-04-17 11:30:00,15.77,15.77,15.75,15.75,1449100.0,9.5417,9.5417,9.5296,9.5296,1449100.0
2015-04-17 12:00:00,15.76,15.78,15.75,15.76,1532500.0,9.5357,9.5478,9.5296,9.5357,1532500.0
2015-04-17 12:30:00,15.76,15.81,15.76,15.8,630600.0,9.5357,9.5659,9.5357,9.5599,630600.0
2015-04-17 13:00:00,15.8,15.81,15.77,15.77,657100.0,9.5599,9.5659,9.5417,9.5417,657100.0
2015-04-17 13:30:00,15.77,15.78,15.74,15.75,1490700.0,9.5417,9.5478,9.5236,9.5296,1490700.0
2015-04-17 14:00:00,15.74,15.76,15.71,15.74,5374600.0,9.5236,9.5357,9.5054,9.5236,5374600.0
2015-04-17 14:30:00,15.74,15.78,15.73,15.74,3867400.0,9.5236,9.5478,9.5175,9.5236,3867400.0
2015-04-17 15:00:00,15.74,15.75,15.72,15.74,1417100.0,9.5236,9.5296,9.5115,9.5236,1417100.0
2015-04-17 15:30:00,15.74,15.77,15.73,15.75,3039200.0,9.5236,9.5417,9.5175,9.5296,3039200.0
2015-04-20 09:30:00,15.89,15.92,15.84,15.88,2096400.0,9.6143,9.6325,9.5841,9.6083,2096400.0
2015-04-20 10:00:00,15.88,15.89,15.82,15.85,1543400.0,9.6083,9.6143,9.572,9.5901,1543400.0
2015-04-20 10:30:00,15.85,15.86,15.82,15.84,1007700.0,9.5901,9.5962,9.572,9.5841,1007700.0
2015-04-20 11:00:00,15.84,15.85,15.82,15.84,830700.0,9.5841,9.5901,9.572,9.5841,830700.0
2015-04-20 11:30:00,15.84,15.84,15.83,15.83,746500.0,9.5841,9.5841,9.578,9.578,746500.0
2015-04-20 12:00:00,15.84,15.85,15.83,15.85,384700.0,9.5841,9.5901,9.578,9.5901,384700.0
2015-04-20 12:30:00,15.84,15.85,15.84,15.85,369800.0,9.5841,9.5901,9.5841,9.5901,369800.0
2015-04-20 13:00:00,15.85,15.85,15.84,15.85,520700.0,9.5901,9.5901,9.5841,9.5901,520700.0
2015-04-20 13:30:00,15.85,15.88,15.84,15.88,860800.0,9.5901,9.6083,9.5841,9.6083,860800.0
2015-04-20 14:00:00,15.88,15.92,15.87,15.9,1429400.0,9.6083,9.6325,9.6022,9.6204,1429400.0
2015-04-20 14:30:00,15.9,15.9,15.88,15.89,506500.0,9.6204,9.6204,9.6083,9.6143,506500.0
2015-04-20 15:00:00,15.89,15.9,15.88,15.9,1015200.0,9.6143,9.6204,9.6083,9.6204,1015200.0
2015-04-20 15:30:00,15.9,15.91,15.89,15.91,2184300.0,9.6204,9.6264,9.6143,9.6264,2184300.0
2015-04-21 09:30:00,15.92,15.98,15.79,15.81,2854900.0,9.6325,9.6688,9.5538,9.5659,2854900.0
2015-04-21 10:00:00,15.82,15.82,15.8,15.82,1056300.0,9.572,9.572,9.5599,9.572,1056300.0
2015-04-21 10:30:00,15.81,15.82,15.77,15.8,1796600.0,9.5659,9.572,9.5417,9.5599,1796600.0
2015-04-21 11:00:00,15.79,15.81,15.79,15.81,698400.0,9.5538,9.5659,9.5538,9.5659,698400.0
2015-04-21 11:30:00,15.81,15.83,15.76,15.79,2167300.0,9.5659,9.578,9.5357,9.5538,2167300.0
2015-04-21 12:00:00,15.79,15.79,15.78,15.79,500200.0,9.5538,9.5538,9.5478,9.5538,500200.0
2015-04-21 12:30:00,15.79,15.85,15.78,15.83,1469300.0,9.5538,9.5901,9.5478,9.578,1469300.0
2015-04-21 13:00:00,15.82,15.83,15.82,15.82,381500.0,9.572,9.578,9.572,9.572,381500.0
2015-04-21 13:30:00,15.83,15.83,15.78,15.8,906000.0,9.578,9.578,9.5478,9.5599,906000.0
2015-04-21 14:00:00,15.79,15.82,15.78,15.82,693300.0,9.5538,9.572,9.5478,9.572,693300.0
2015-04-21 14:30:00,15.82,15.82,15.8,15.81,651000.0,9.572,9.572,9.5599,9.5659,651000.0
2015-04-21 15:00:00,15.81,15.81,15.8,15.8,543500.0,9.5659,9.5659,9.5599,9.5599,543500.0
2015-04-21 15:30:00,15.81,15.84,15.8,15.83,3422800.0,9.5659,9.5841,9.5599,9.578,3422800.0
2015-04-22 09:30:00,15.83,15.86,15.76,15.78,1536100.0,9.578,9.5962,9.5357,9.5478,1536100.0
2015-04-22 10:00:00,15.78,15.79,15.72,15.78,1945000.0,9.5478,9.5538,9.5115,9.5478,1945000.0
2015-04-22 10:30:00,15.78,15.8,15.74,15.75,1501500.0,9.5478,9.5599,9.5236,9.5296,1501500.0
2015-04-22 11:00:00,15.75,15.76,15.72,15.76,1346300.0,9.5296,9.5357,9.5115,9.5357,1346300.0
2015-04-22 11:30:00,15.76,15.8,15.75,15.8,486300.0,9.5357,9.5599,9.5296,9.5599,486300.0
2015-04-22 12:00:00,15.8,15.82,15.76,15.81,1080700.0,9.5599,9.572,9.5357,9.5659,1080700.0
2015-04-22 12:30:00,15.81,15.85,15.8,15.83,1099800.0,9.5659,9.5901,9.5599,9.578,1099800.0
2015-04-22 13:00:00,15.83,15.85,15.82,15.84,408200.0,9.578,9.5901,9.572,9.5841,408200.0
2015-04-22 13:30:00,15.85,15.9,15.84,15.87,1562400.0,9.5901,9.6204,9.5841,9.6022,1562400.0
2015-04-22 14:00:00,15.87,15.89,15.86,15.88,635000.0,9.6022,9.6143,9.5962,9.6083,635000.0
2015-04-22 14:30:00,15.88,15.9,15.86,15.9,2536900.0,9.6083,9.6204,9.5962,9.6204,2536900.0
2015-04-22 15:00:00,15.9,15.93,15.89,15.92,2251000.0,9.6204,9.6385,9.6143,9.6325,2251000.0
2015-04-22 15:30:00,15.93,15.93,15.88,15.91,2696800.0,9.6385,9.6385,9.6083,9.6264,2696800.0
2015-04-23 09:30:00,15.84,15.89,15.75,15.76,2156700.0,9.5841,9.6143,9.5296,9.5357,2156700.0
2015-04-23 10:00:00,15.76,15.78,15.74,15.78,1778000.0,9.5357,9.5478,9.5236,9.5478,1778000.0
2015-04-23 10:30:00,15.77,15.78,15.72,15.75,1640100.0,9.5417,9.5478,9.5115,9.5296,1640100.0
2015-04-23 11:00:00,15.75,15.75,15.7,15.71,1445600.0,9.5296,9.5296,9.4994,9.5054,1445600.0
2015-04-23 11:30:00,15.71,15.78,15.7,15.78,1349400.0,9.5054,9.5478,9.4994,9.5478,1349400.0
2015-04-23 12:00:00,15.77,15.77,15.75,15.75,618700.0,9.5417,9.5417,9.5296,9.5296,618700.0
2015-04-23 12:30:00,15.76,15.79,15.75,15.77,1165800.0,9.5357,9.5538,9.5296,9.5417,1165800.0
2015-04-23 13:00:00,15.78,15.78,15.77,15.78,616700.0,9.5478,9.5478,9.5417,9.5478,616700.0
2015-04-23 13:30:00,15.78,15.83,15.77,15.83,1078200.0,9.5478,9.578,9.5417,9.578,1078200.0
2015-04-23 14:00:00,15.83,15.86,15.81,15.85,2657900.0,9.578,9.5962,9.5659,9.5901,2657900.0
2015-04-23 14:30:00,15.85,15.85,15.82,15.84,852000.0,9.5901,9.5901,9.572,9.5841,852000.0
2015-04-23 15:00:00,15.84,15.9,15.83,15.86,3132400.0,9.5841,9.6204,9.578,9.5962,3132400.0
2015-04-23 15:30:00,15.87,15.88,15.76,15.77,6982700.0,9.6022,9.6083,9.5357,9.5417,6982700.0
2015-04-24 09:30:00,15.73,15.87,15.73,15.87,2151700.0,9.5175,9.6022,9.5175,9.6022,2151700.0
2015-04-24 10:00:00,15.87,15.87,15.78,15.81,1843200.0,9.6022,9.6022,9.5478,9.5659,1843200.0
2015-04-24 10:30:00,15.81,15.82,15.78,15.78,1053400.0,9.5659,9.572,9.5478,9.5478,1053400.0
2015-04-24 11:00:00,15.79,15.79,15.75,15.75,612800.0,9.5538,9.5538,9.5296,9.5296,612800.0
2015-04-24 11:30:00,15.76,15.77,15.74,15.75,719200.0,9.5357,9.5417,9.5236,9.5296,719200.0
2015-04-24 12:00:00,15.75,15.76,15.73,15.76,759700.0,9.5296,9.5357,9.5175,9.5357,759700.0
2015-04-24 12:30:00,15.75,15.77,15.75,15.77,427500.0,9.5296,9.5417,9.5296,9.5417,427500.0
2015-04-24 13:00:00,15.77,15.77,15.75,15.75,464100.0,9.5417,9.5417,9.5296,9.5296,464100.0
2015-04-24 13:30:00,15.76,15.77,15.72,15.76,1319400.0,9.5357,9.5417,9.5115,9.5357,1319400.0
2015-04-24 14:00:00,15.75,15.76,15.75,15.75,695200.0,9.5296,9.5357,9.5296,9.5296,695200.0
2015-04-24 14:30:00,15.76,15.76,15.7,15.7,1068100.0,9.5357,9.5357,9.4994,9.4994,1068100.0
2015-04-24 15:00:00,15.7,15.74,15.7,15.73,1872000.0,9.4994,9.5236,9.4994,9.5175,1872000.0
2015-04-24 15:30:00,15.72,15.77,15.71,15.77,2728300.0,9.5115,9.5417,9.5054,9.5417,2728300.0
2015-04-27 09:30:00,15.82,15.85,15.77,15.84,1907700.0,9.572,9.5901,9.5417,9.5841,1907700.0
2015-04-27 10:00:00,15.84,15.91,15.84,15.87,2423300.0,9.5841,9.6264,9.5841,9.6022,2423300.0
2015-04-27 10:30:00,15.87,15.89,15.86,15.86,1074300.0,9.6022,9.6143,9.5962,9.5962,1074300.0
2015-04-27 11:00:00,15.86,15.93,15.86,15.91,1509500.0,9.5962,9.6385,9.5962,9.6264,1509500.0
2015-04-27 11:30:00,15.92,15.93,15.91,15.92,1057900.0,9.6325,9.6385,9.6264,9.6325,1057900.0
2015-04-27 12:00:00,15.93,15.97,15.91,15.94,2078700.0,9.6385,9.6627,9.6264,9.6446,2078700.0
2015-04-27 12:30:00,15.95,15.96,15.92,15.92,2079200.0,9.6506,9.6567,9.6325,9.6325,2079200.0
2015-04-27 13:00:00,15.92,15.96,15.92,15.95,1542400.0,9.6325,9.6567,9.6325,9.6506,1542400.0
2015-04-27 13:30:00,15.95,16.0,15.95,16.0,1751300.0,9.6506,9.6809,9.6506,9.6809,1751300.0
2015-04-27 14:00:00,16.0,16.0,15.94,15.96,1300900.0,9.6809,9.6809,9.6446,9.6567,1300900.0
2015-04-27 14:30:00,15.96,15.96,15.93,15.94,1236100.0,9.6567,9.6567,9.6385,9.6446,1236100.0
2015-04-27 15:00:00,15.94,15.98,15.9,15.91,4091100.0,9.6446,9.6688,9.6204,9.6264,4091100.0
2015-04-27 15:30:00,15.91,15.94,15.87,15.91,6710900.0,9.6264,9.6446,9.6022,9.6264,6710900.0
2015-04-28 09:30:00,15.93,16.08,15.89,15.91,10444700.0,9.6385,9.7293,9.6143,9.6264,10444700.0
2015-04-28 10:00:00,15.91,15.92,15.77,15.84,3906000.0,9.6264,9.6325,9.5417,9.5841,3906000.0
2015-04-28 10:30:00,15.84,15.89,15.78,15.83,2920600.0,9.5841,9.6143,9.5478,9.578,2920600.0
2015-04-28 11:00:00,15.84,15.89,15.82,15.82,2662200.0,9.5841,9.6143,9.572,9.572,2662200.0
2015-04-28 11:30:00,15.83,15.9,15.82,15.83,2330800.0,9.578,9.6204,9.572,9.578,2330800.0
2015-04-28 12:00:00,15.83,15.83,15.77,15.79,3128300.0,9.578,9.578,9.5417,9.5538,3128300.0
2015-04-28 12:30:00,15.79,15.82,15.79,15.79,2235700.0,9.5538,9.572,9.5538,9.5538,2235700.0
2015-04-28 13:00:00,15.79,15.84,15.79,15.83,1666600.0,9.5538,9.5841,9.5538,9.578,1666600.0
2015-04-28 13:30:00,15.82,15.84,15.8,15.82,1613000.0,9.572,9.5841,9.5599,9.572,1613000.0
2015-04-28 14:00:00,15.82,15.84,15.79,15.79,3539600.0,9.572,9.5841,9.5538,9.5538,3539600.0
2015-04-28 14:30:00,15.79,15.93,15.79,15.91,6255700.0,9.5538,9.6385,9.5538,9.6264,6255700.0
2015-04-28 15:00:00,15.91,16.02,15.9,15.97,4809300.0,9.6264,9.693,9.6204,9.6627,4809300.0
2015-04-28 15:30:00,15.97,16.06,15.96,16.06,7500600.0,9.6627,9.7172,9.6567,9.7172,7500600.0
2015-04-29 09:30:00,15.86,15.99,15.82,15.93,3338600.0,9.686,9.7654,9.6616,9.7288,3338600.0
2015-04-29 10:00:00,15.93,15.94,15.84,15.89,2497100.0,9.7288,9.7349,9.6738,9.7044,2497100.0
2015-04-29 10:30:00,15.89,15.98,15.88,15.98,2620700.0,9.7044,9.7593,9.6983,9.7593,2620700.0
2015-04-29 11:00:00,15.98,16.05,15.97,16.02,3272600.0,9.7593,9.8021,9.7532,9.7838,3272600.0
2015-04-29 11:30:00,16.02,16.05,15.98,16.04,2110400.0,9.7838,9.8021,9.7593,9.796,2110400.0
2015-04-29 12:00:00,16.04,16.05,15.96,15.98,2310300.0,9.796,9.8021,9.7471,9.7593,2310300.0
2015-04-29 12:30:00,15.98,16.01,15.96,15.97,1486300.0,9.7593,9.7776,9.7471,9.7532,1486300.0
2015-04-29 13:00:00,15.98,16.02,15.96,15.99,1689300.0,9.7593,9.7838,9.7471,9.7654,1689300.0
2015-04-29 13:30:00,15.99,16.05,15.98,16.04,1132900.0,9.7654,9.8021,9.7593,9.796,1132900.0
2015-04-29 14:00:00,16.05,16.08,15.98,16.08,3188900.0,9.8021,9.8204,9.7593,9.8204,3188900.0
2015-04-29 14:30:00,16.08,16.1,16.03,16.07,2291400.0,9.8204,9.8326,9.7899,9.8143,2291400.0
2015-04-29 15:00:00,16.07,16.09,16.04,16.07,2589200.0,9.8143,9.8265,9.796,9.8143,2589200.0
2015-04-29 15:30:00,16.08,16.08,16.01,16.03,4083400.0,9.8204,9.8204,9.7776,9.7899,4083400.0
2015-04-30 09:30:00,15.97,16.04,15.85,15.87,2823900.0,9.7532,9.796,9.6799,9.6921,2823900.0
2015-04-30 10:00:00,15.86,15.89,15.81,15.83,2924800.0,9.686,9.7044,9.6555,9.6677,2924800.0
2015-04-30 10:30:00,15.83,15.9,15.82,15.9,1769400.0,9.6677,9.7105,9.6616,9.7105,1769400.0
2015-04-30 11:00:00,15.9,15.95,15.89,15.92,2234000.0,9.7105,9.741,9.7044,9.7227,2234000.0
2015-04-30 11:30:00,15.92,15.93,15.87,15.9,1916800.0,9.7227,9.7288,9.6921,9.7105,1916800.0
2015-04-30 12:00:00,15.89,15.9,15.85,15.87,827100.0,9.7044,9.7105,9.6799,9.6921,827100.0
2015-04-30 12:30:00,15.87,15.88,15.83,15.85,1159800.0,9.6921,9.6983,9.6677,9.6799,1159800.0
2015-04-30 13:00:00,15.86,15.88,15.84,15.86,823300.0,9.686,9.6983,9.6738,9.686,823300.0
2015-04-30 13:30:00,15.86,15.87,15.84,15.85,717000.0,9.686,9.6921,9.6738,9.6799,717000.0
2015-04-30 14:00:00,15.86,15.88,15.81,15.82,1196000.0,9.686,9.6983,9.6555,9.6616,1196000.0
2015-04-30 14:30:00,15.82,15.84,15.77,15.78,1830100.0,9.6616,9.6738,9.6311,9.6372,1830100.0
2015-04-30 15:00:00,15.79,15.82,15.74,15.76,3087800.0,9.6433,9.6616,9.6128,9.625,3087800.0
2015-04-30 15:30:00,15.75,15.84,15.74,15.81,5552900.0,9.6189,9.6738,9.6128,9.6555,5552900.0
2015-05-01 09:30:00,15.9,15.94,15.83,15.86,2135700.0,9.7105,9.7349,9.6677,9.686,2135700.0
2015-05-01 10:00:00,15.86,15.89,15.82,15.84,1546000.0,9.686,9.7044,9.6616,9.6738,1546000.0
2015-05-01 10:30:00,15.84,15.86,15.76,15.79,1598400.0,9.6738,9.686,9.625,9.6433,1598400.0
2015-05-01 11:00:00,15.78,15.79,15.76,15.77,1205000.0,9.6372,9.6433,9.625,9.6311,1205000.0
2015-05-01 11:30:00,15.77,15.77,15.7,15.73,1678800.0,9.6311,9.6311,9.5883,9.6066,1678800.0
2015-05-01 12:00:00,15.73,15.73,15.7,15.72,1154100.0,9.6066,9.6066,9.5883,9.6005,1154100.0
2015-05-01 12:30:00,15.72,15.73,15.7,15.7,1659600.0,9.6005,9.6066,9.5883,9.5883,1659600.0
2015-05-01 13:00:00,15.71,15.73,15.7,15.73,664000.0,9.5944,9.6066,9.5883,9.6066,664000.0
2015-05-01 13:30:00,15.73,15.76,15.72,15.75,1336900.0,9.6066,9.625,9.6005,9.6189,1336900.0
2015-05-01 14:00:00,15.75,15.78,15.74,15.78,1419500.0,9.6189,9.6372,9.6128,9.6372,1419500.0
2015-05-01 14:30:00,15.78,15.78,15.77,15.78,741400.0,9.6372,9.6372,9.6311,9.6372,741400.0
2015-05-01 15:00:00,15.78,15.79,15.77,15.79,929600.0,9.6372,9.6433,9.6311,9.6433,929600.0
2015-05-01 15:30:00,15.79,15.82,15.78,15.8,2775900.0,9.6433,9.6616,9.6372,9.6494,2775900.0
2015-05-04 09:30:00,15.81,15.88,15.79,15.84,1410800.0,9.6555,9.6983,9.6433,9.6738,1410800.0
2015-05-04 10:00:00,15.84,15.86,15.81,15.82,1108000.0,9.6738,9.686,9.6555,9.6616,1108000.0
2015-05-04 10:30:00,15.82,15.87,15.81,15.83,1411200.0,9.6616,9.6921,9.6555,9.6677,1411200.0
2015-05-04 11:00:00,15.84,15.86,15.83,15.86,965800.0,9.6738,9.686,9.6677,9.686,965800.0
2015-05-04 11:30:00,15.86,15.86,15.81,15.82,803200.0,9.686,9.686,9.6555,9.6616,803200.0
2015-05-04 12:00:00,15.82,15.83,15.81,15.83,824400.0,9.6616,9.6677,9.6555,9.6677,824400.0
2015-05-04 12:30:00,15.83,15.83,15.79,15.79,727700.0,9.6677,9.6677,9.6433,9.6433,727700.0
2015-05-04 13:00:00,15.79,15.8,15.75,15.76,682700.0,9.6433,9.6494,9.6189,9.625,682700.0
2015-05-04 13:30:00,15.76,15.8,15.75,15.8,952800.0,9.625,9.6494,9.6189,9.6494,952800.0
2015-05-04 14:00:00,15.8,15.84,15.79,15.81,799400.0,9.6494,9.6738,9.6433,9.6555,799400.0
2015-05-04 14:30:00,15.81,15.81,15.78,15.8,778600.0,9.6555,9.6555,9.6372,9.6494,778600.0
2015-05-04 15:00:00,15.8,15.83,15.79,15.8,1109400.0,9.6494,9.6677,9.6433,9.6494,1109400.0
2015-05-04 15:30:00,15.8,15.82,15.77,15.78,2260300.0,9.6494,9.6616,9.6311,9.6372,2260300.0
2015-05-05 09:30:00,15.77,15.82,15.73,15.74,2880500.0,9.6311,9.6616,9.6066,9.6128,2880500.0
2015-05-05 10:00:00,15.75,15.79,15.73,15.75,2031200.0,9.6189,9.6433,9.6066,9.6189,2031200.0
2015-05-05 10:30:00,15.75,15.76,15.7,15.71,1810100.0,9.6189,9.625,9.5883,9.5944,1810100.0
2015-05-05 11:00:00,15.7,15.71,15.57,15.59,2534100.0,9.5883,9.5944,9.5089,9.5211,2534100.0
2015-05-05 11:30:00,15.59,15.61,15.57,15.6,1909300.0,9.5211,9.5334,9.5089,9.5272,1909300.0
2015-05-05 12:00:00,15.6,15.67,15.6,15.67,3183200.0,9.5272,9.57,9.5272,9.57,3183200.0
2015-05-05 12:30:00,15.67,15.7,15.64,15.67,1619400.0,9.57,9.5883,9.5517,9.57,1619400.0
2015-05-05 13:00:00,15.66,15.67,15.59,15.6,971200.0,9.5639,9.57,9.5211,9.5272,971200.0
2015-05-05 13:30:00,15.6,15.61,15.57,15.58,1511100.0,9.5272,9.5334,9.5089,9.515,1511100.0
2015-05-05 14:00:00,15.58,15.61,15.56,15.58,2338100.0,9.515,9.5334,9.5028,9.515,2338100.0
2015-05-05 14:30:00,15.59,15.59,15.55,15.56,1709100.0,9.5211,9.5211,9.4967,9.5028,1709100.0
2015-05-05 15:00:00,15.55,15.56,15.52,15.54,1867600.0,9.4967,9.5028,9.4784,9.4906,1867600.0
2015-05-05 15:30:00,15.53,15.58,15.52,15.53,4907700.0,9.4845,9.515,9.4784,9.4845,4907700.0
2015-05-06 09:30:00,15.64,15.64,15.51,15.53,3246000.0,9.5517,9.5517,9.4723,9.4845,3246000.0
2015-05-06 10:00:00,15.53,15.59,15.51,15.59,2377000.0,9.4845,9.5211,9.4723,9.5211,2377000.0
2015-05-06 10:30:00,15.59,15.66,15.58,15.64,2145100.0,9.5211,9.5639,9.515,9.5517,2145100.0
2015-05-06 11:00:00,15.65,15.66,15.52,15.55,2276500.0,9.5578,9.5639,9.4784,9.4967,2276500.0
2015-05-06 11:30:00,15.55,15.58,15.54,15.56,662200.0,9.4967,9.515,9.4906,9.5028,662200.0
2015-05-06 12:00:00,15.56,15.56,15.51,15.54,1099600.0,9.5028,9.5028,9.4723,9.4906,1099600.0
2015-05-06 12:30:00,15.54,15.54,15.5,15.51,1293100.0,9.4906,9.4906,9.4662,9.4723,1293100.0
2015-05-06 13:00:00,15.51,15.53,15.49,15.51,713700.0,9.4723,9.4845,9.4601,9.4723,713700.0
2015-05-06 13:30:00,15.51,15.51,15.43,15.48,1610000.0,9.4723,9.4723,9.4234,9.454,1610000.0
2015-05-06 14:00:00,15.49,15.53,15.48,15.5,1103200.0,9.4601,9.4845,9.454,9.4662,1103200.0
2015-05-06 14:30:00,15.5,15.5,15.4,15.43,1603500.0,9.4662,9.4662,9.4051,9.4234,1603500.0
2015-05-06 15:00:00,15.43,15.45,15.4,15.45,2611800.0,9.4234,9.4356,9.4051,9.4356,2611800.0
2015-05-06 15:30:00,15.45,15.48,15.43,15.47,3133500.0,9.4356,9.454,9.4234,9.4479,3133500.0
2015-05-07 09:30:00,15.46,15.46,15.14,15.32,4479000.0,9.4417,9.4417,9.2463,9.3562,4479000.0
2015-05-07 10:00:00,15.32,15.37,15.28,15.33,2673800.0,9.3562,9.3868,9.3318,9.3624,2673800.0
2015-05-07 10:30:00,15.33,15.43,15.32,15.43,1524700.0,9.3624,9.4234,9.3562,9.4234,1524700.0
2015-05-07 11:00:00,15.43,15.49,15.41,15.49,1237600.0,9.4234,9.4601,9.4112,9.4601,1237600.0
2015-05-07 11:30:00,15.49,15.49,15.46,15.46,1300600.0,9.4601,9.4601,9.4417,9.4417,1300600.0
2015-05-07 12:00:00,15.46,15.52,15.46,15.51,1020100.0,9.4417,9.4784,9.4417,9.4723,1020100.0
2015-05-07 12:30:00,15.52,15.55,15.51,15.54,707700.0,9.4784,9.4967,9.4723,9.4906,707700.0
2015-05-07 13:00:00,15.55,15.57,15.51,15.53,1346500.0,9.4967,9.5089,9.4723,9.4845,1346500.0
2015-05-07 13:30:00,15.53,15.56,15.51,15.54,1355600.0,9.4845,9.5028,9.4723,9.4906,1355600.0
2015-05-07 14:00:00,15.53,15.55,15.5,15.53,2606500.0,9.4845,9.4967,9.4662,9.4845,2606500.0
2015-05-07 14:30:00,15.54,15.55,15.49,15.54,1671700.0,9.4906,9.4967,9.4601,9.4906,1671700.0
2015-05-07 15:00:00,15.54,15.56,15.49,15.51,1811700.0,9.4906,9.5028,9.4601,9.4723,1811700.0
2015-05-07 15:30:00,15.5,15.53,15.45,15.52,3403800.0,9.4662,9.4845,9.4356,9.4784,3403800.0
2015-05-08 09:30:00,15.58,15.7,15.58,15.61,2724300.0,9.515,9.5883,9.515,9.5334,2724300.0
2015-05-08 10:00:00,15.61,15.64,15.59,15.63,1275000.0,9.5334,9.5517,9.5211,9.5456,1275000.0
2015-05-08 10:30:00,15.63,15.63,15.6,15.63,624700.0,9.5456,9.5456,9.5272,9.5456,624700.0
2015-05-08 11:00:00,15.62,15.69,15.62,15.68,1398500.0,9.5395,9.5822,9.5395,9.5761,1398500.0
2015-05-08 11:30:00,15.68,15.68,15.66,15.66,1297000.0,9.5761,9.5761,9.5639,9.5639,1297000.0
2015-05-08 12:00:00,15.67,15.67,15.64,15.65,476000.0,9.57,9.57,9.5517,9.5578,476000.0
2015-05-08 12:30:00,15.65,15.67,15.63,15.67,867600.0,9.5578,9.57,9.5456,9.57,867600.0
2015-05-08 13:00:00,15.67,15.67,15.66,15.66,256600.0,9.57,9.57,9.5639,9.5639,256600.0
2015-05-08 13:30:00,15.66,15.67,15.65,15.67,769800.0,9.5639,9.57,9.5578,9.57,769800.0
2015-05-08 14:00:00,15.67,15.67,15.65,15.66,681000.0,9.57,9.57,9.5578,9.5639,681000.0
2015-05-08 14:30:00,15.65,15.67,15.65,15.65,809200.0,9.5578,9.57,9.5578,9.5578,809200.0
2015-05-08 15:00:00,15.66,15.68,15.65,15.68,1500300.0,9.5639,9.5761,9.5578,9.5761,1500300.0
2015-05-08 15:30:00,15.68,15.71,15.65,15.68,4909600.0,9.5761,9.5944,9.5578,9.5761,4909600.0
2015-05-11 09:30:00,15.65,15.84,15.64,15.8,3706400.0,9.5578,9.6738,9.5517,9.6494,3706400.0
2015-05-11 10:00:00,15.8,15.81,15.75,15.75,781400.0,9.6494,9.6555,9.6189,9.6189,781400.0
2015-05-11 10:30:00,15.75,15.76,15.73,15.74,831700.0,9.6189,9.625,9.6066,9.6128,831700.0
2015-05-11 11:00:00,15.74,15.75,15.7,15.72,939100.0,9.6128,9.6189,9.5883,9.6005,939100.0
2015-05-11 11:30:00,15.72,15.74,15.71,15.72,669900.0,9.6005,9.6128,9.5944,9.6005,669900.0
2015-05-11 12:00:00,15.73,15.73,15.68,15.68,660900.0,9.6066,9.6066,9.5761,9.5761,660900.0
2015-05-11 12:30:00,15.69,15.72,15.66,15.72,761000.0,9.5822,9.6005,9.5639,9.6005,761000.0
2015-05-11 13:00:00,15.72,15.74,15.7,15.73,909300.0,9.6005,9.6128,9.5883,9.6066,909300.0
2015-05-11 13:30:00,15.72,15.75,15.71,15.73,980700.0,9.6005,9.6189,9.5944,9.6066,980700.0
2015-05-11 14:00:00,15.72,15.73,15.69,15.72,560800.0,9.6005,9.6066,9.5822,9.6005,560800.0
2015-05-11 14:30:00,15.72,15.72,15.66,15.67,1162200.0,9.6005,9.6005,9.5639,9.57,1162200.0
2015-05-11 15:00:00,15.66,15.71,15.65,15.71,919500.0,9.5639,9.5944,9.5578,9.5944,919500.0
2015-05-11 15:30:00,15.71,15.72,15.65,15.65,2851700.0,9.5944,9.6005,9.5578,9.5578,2851700.0
2015-05-12 09:30:00,15.59,15.61,15.5,15.53,2469200.0,9.5211,9.5334,9.4662,9.4845,2469200.0
2015-05-12 10:00:00,15.53,15.54,15.5,15.51,1492900.0,9.4845,9.4906,9.4662,9.4723,1492900.0
2015-05-12 10:30:00,15.5,15.61,15.5,15.57,1684300.0,9.4662,9.5334,9.4662,9.5089,1684300.0
2015-05-12 11:00:00,15.57,15.61,15.56,15.59,1053700.0,9.5089,9.5334,9.5028,9.5211,1053700.0
2015-05-12 11:30:00,15.59,15.59,15.54,15.54,1308800.0,9.5211,9.5211,9.4906,9.4906,1308800.0
2015-05-12 12:00:00,15.55,15.59,15.53,15.58,1143900.0,9.4967,9.5211,9.4845,9.515,1143900.0
2015-05-12 12:30:00,15.57,15.62,15.57,15.6,632300.0,9.5089,9.5395,9.5089,9.5272,632300.0
2015-05-12 13:00:00,15.61,15.64,15.59,15.62,452600.0,9.5334,9.5517,9.5211,9.5395,452600.0
2015-05-12 13:30:00,15.62,15.62,15.59,15.62,736000.0,9.5395,9.5395,9.5211,9.5395,736000.0
2015-05-12 14:00:00,15.62,15.65,15.6,15.63,973000.0,9.5395,9.5578,9.5272,9.5456,973000.0
2015-05-12 14:30:00,15.64,15.64,15.6,15.62,732800.0,9.5517,9.5517,9.5272,9.5395,732800.0
2015-05-12 15:00:00,15.62,15.63,15.6,15.61,844900.0,9.5395,9.5456,9.5272,9.5334,844900.0
2015-05-12 15:30:00,15.61,15.62,15.56,15.57,2602500.0,9.5334,9.5395,9.5028,9.5089,2602500.0
2015-05-13 09:30:00,15.54,15.62,15.51,15.58,1712400.0,9.4906,9.5395,9.4723,9.515,1712400.0
2015-05-13 10:00:00,15.58,15.61,15.54,15.54,1969500.0,9.515,9.5334,9.4906,9.4906,1969500.0
2015-05-13 10:30:00,15.54,15.55,15.47,15.47,1694000.0,9.4906,9.4967,9.4479,9.4479,1694000.0
2015-05-13 11:00:00,15.48,15.49,15.45,15.49,1278800.0,9.454,9.4601,9.4356,9.4601,1278800.0
2015-05-13 11:30:00,15.49,15.51,15.47,15.49,603100.0,9.4601,9.4723,9.4479,9.4601,603100.0
2015-05-13 12:00:00,15.49,15.5,15.46,15.47,641200.0,9.4601,9.4662,9.4417,9.4479,641200.0
2015-05-13 12:30:00,15.46,15.47,15.44,15.47,1126300.0,9.4417,9.4479,9.4295,9.4479,1126300.0
2015-05-13 13:00:00,15.47,15.5,15.46,15.47,652600.0,9.4479,9.4662,9.4417,9.4479,652600.0
2015-05-13 13:30:00,15.46,15.47,15.43,15.43,1131700.0,9.4417,9.4479,9.4234,9.4234,1131700.0
2015-05-13 14:00:00,15.43,15.44,15.42,15.44,1275800.0,9.4234,9.4295,9.4173,9.4295,1275800.0
2015-05-13 14:30:00,15.44,15.44,15.37,15.38,1451600.0,9.4295,9.4295,9.3868,9.3929,1451600.0
2015-05-13 15:00:00,15.37,15.42,15.37,15.41,1950300.0,9.3868,9.4173,9.3868,9.4112,1950300.0
2015-05-13 15:30:00,15.41,15.41,15.37,15.41,3508500.0,9.4112,9.4112,9.3868,9.4112,3508500.0
2015-05-14 09:30:00,15.5,15.54,15.44,15.45,1751700.0,9.4662,9.4906,9.4295,9.4356,1751700.0
2015-05-14 10:00:00,15.45,15.47,15.38,15.41,2101100.0,9.4356,9.4479,9.3929,9.4112,2101100.0
2015-05-14 10:30:00,15.4,15.41,15.32,15.36,2079300.0,9.4051,9.4112,9.3562,9.3807,2079300.0
2015-05-14 11:00:00,15.36,15.38,15.31,15.31,2236400.0,9.3807,9.3929,9.3501,9.3501,2236400.0
2015-05-14 11:30:00,15.31,15.33,15.26,15.3,2189700.0,9.3501,9.3624,9.3196,9.344,2189700.0
2015-05-14 12:00:00,15.3,15.34,15.3,15.32,1289100.0,9.344,9.3685,9.344,9.3562,1289100.0
2015-05-14 12:30:00,15.32,15.33,15.28,15.28,1255900.0,9.3562,9.3624,9.3318,9.3318,1255900.0
2015-05-14 13:00:00,15.29,15.3,15.27,15.29,1086600.0,9.3379,9.344,9.3257,9.3379,1086600.0
2015-05-14 13:30:00,15.28,15.3,15.27,15.28,1419400.0,9.3318,9.344,9.3257,9.3318,1419400.0
2015-05-14 14:00:00,15.29,15.29,15.25,15.27,1879400.0,9.3379,9.3379,9.3135,9.3257,1879400.0
2015-05-14 14:30:00,15.26,15.28,15.26,15.27,1632700.0,9.3196,9.3318,9.3196,9.3257,1632700.0
2015-05-14 15:00:00,15.27,15.27,15.2,15.21,2518400.0,9.3257,9.3257,9.283,9.2891,2518400.0
2015-05-14 15:30:00,15.21,15.27,15.21,15.26,5169200.0,9.2891,9.3257,9.2891,9.3196,5169200.0
2015-05-15 09:30:00,15.27,15.36,15.27,15.34,2653300.0,9.3257,9.3807,9.3257,9.3685,2653300.0
2015-05-15 10:00:00,15.33,15.38,15.3,15.35,1477500.0,9.3624,9.3929,9.344,9.3746,1477500.0
2015-05-15 10:30:00,15.36,15.4,15.35,15.35,828100.0,9.3807,9.4051,9.3746,9.3746,828100.0
2015-05-15 11:00:00,15.36,15.36,15.32,15.34,1154200.0,9.3807,9.3807,9.3562,9.3685,1154200.0
2015-05-15 11:30:00,15.34,15.39,15.34,15.38,875700.0,9.3685,9.399,9.3685,9.3929,875700.0
2015-05-15 12:00:00,15.38,15.4,15.37,15.39,895900.0,9.3929,9.4051,9.3868,9.399,895900.0
2015-05-15 12:30:00,15.4,15.41,15.39,15.4,460100.0,9.4051,9.4112,9.399,9.4051,460100.0
2015-05-15 13:00:00,15.41,15.41,15.39,15.4,582700.0,9.4112,9.4112,9.399,9.4051,582700.0
2015-05-15 13:30:00,15.4,15.41,15.38,15.41,945700.0,9.4051,9.4112,9.3929,9.4112,945700.0
2015-05-15 14:00:00,15.41,15.44,15.4,15.42,1123200.0,9.4112,9.4295,9.4051,9.4173,1123200.0
2015-05-15 14:30:00,15.42,15.46,15.42,15.44,763500.0,9.4173,9.4417,9.4173,9.4295,763500.0
2015-05-15 15:00:00,15.44,15.48,15.44,15.48,1417800.0,9.4295,9.454,9.4295,9.454,1417800.0
2015-05-15 15:30:00,15.48,15.49,15.46,15.48,4106500.0,9.454,9.4601,9.4417,9.454,4106500.0
2015-05-18 09:30:00,15.47,15.55,15.46,15.54,1431300.0,9.4479,9.4967,9.4417,9.4906,1431300.0
2015-05-18 10:00:00,15.54,15.54,15.45,15.49,1208400.0,9.4906,9.4906,9.4356,9.4601,1208400.0
2015-05-18 10:30:00,15.49,15.5,15.47,15.5,646400.0,9.4601,9.4662,9.4479,9.4662,646400.0
2015-05-18 11:00:00,15.5,15.5,15.47,15.5,548200.0,9.4662,9.4662,9.4479,9.4662,548200.0
2015-05-18 11:30:00,15.5,15.5,15.49,15.5,420700.0,9.4662,9.4662,9.4601,9.4662,420700.0
2015-05-18 12:00:00,15.5,15.54,15.49,15.54,1323900.0,9.4662,9.4906,9.4601,9.4906,1323900.0
2015-05-18 12:30:00,15.54,15.56,15.52,15.56,750300.0,9.4906,9.5028,9.4784,9.5028,750300.0
2015-05-18 13:00:00,15.56,15.58,15.56,15.57,911800.0,9.5028,9.515,9.5028,9.5089,911800.0
2015-05-18 13:30:00,15.57,15.59,15.54,15.57,1259900.0,9.5089,9.5211,9.4906,9.5089,1259900.0
2015-05-18 14:00:00,15.58,15.61,15.58,15.59,1033300.0,9.515,9.5334,9.515,9.5211,1033300.0
2015-05-18 14:30:00,15.59,15.6,15.58,15.6,586700.0,9.5211,9.5272,9.515,9.5272,586700.0
2015-05-18 15:00:00,15.6,15.64,15.59,15.6,1587700.0,9.5272,9.5517,9.5211,9.5272,1587700.0
2015-05-18 15:30:00,15.6,15.61,15.56,15.59,4563400.0,9.5272,9.5334,9.5028,9.5211,4563400.0
2015-05-19 09:30:00,15.59,15.63,15.48,15.49,1816300.0,9.5211,9.5456,9.454,9.4601,1816300.0
2015-05-19 10:00:00,15.48,15.53,15.46,15.51,1029500.0,9.454,9.4845,9.4417,9.4723,1029500.0
2015-05-19 10:30:00,15.51,15.56,15.49,15.53,1171400.0,9.4723,9.5028,9.4601,9.4845,1171400.0
2015-05-19 11:00:00,15.54,15.54,15.5,15.53,621700.0,9.4906,9.4906,9.4662,9.4845,621700.0
2015-05-19 11:30:00,15.53,15.55,15.51,15.53,821800.0,9.4845,9.4967,9.4723,9.4845,821800.0
2015-05-19 12:00:00,15.53,15.53,15.51,15.52,447900.0,9.4845,9.4845,9.4723,9.4784,447900.0
2015-05-19 12:30:00,15.52,15.54,15.51,15.53,582600.0,9.4784,9.4906,9.4723,9.4845,582600.0
2015-05-19 13:00:00,15.53,15.53,15.52,15.52,307600.0,9.4845,9.4845,9.4784,9.4784,307600.0
2015-05-19 13:30:00,15.53,15.56,15.52,15.56,1448900.0,9.4845,9.5028,9.4784,9.5028,1448900.0
2015-05-19 14:00:00,15.55,15.56,15.52,15.53,667500.0,9.4967,9.5028,9.4784,9.4845,667500.0
2015-05-19 14:30:00,15.53,15.53,15.48,15.5,979400.0,9.4845,9.4845,9.454,9.4662,979400.0
2015-05-19 15:00:00,15.49,15.5,15.44,15.49,1872200.0,9.4601,9.4662,9.4295,9.4601,1872200.0
2015-05-19 15:30:00,15.5,15.52,15.49,15.5,2037800.0,9.4662,9.4784,9.4601,9.4662,2037800.0
2015-05-20 09:30:00,15.54,15.56,15.41,15.41,1546200.0,9.4906,9.5028,9.4112,9.4112,1546200.0
2015-05-20 10:00:00,15.42,15.47,15.41,15.47,563200.0,9.4173,9.4479,9.4112,9.4479,563200.0
2015-05-20 10:30:00,15.47,15.48,15.42,15.43,811000.0,9.4479,9.454,9.4173,9.4234,811000.0
2015-05-20 11:00:00,15.43,15.43,15.32,15.34,2308800.0,9.4234,9.4234,9.3562,9.3685,2308800.0
2015-05-20 11:30:00,15.34,15.35,15.27,15.28,1972300.0,9.3685,9.3746,9.3257,9.3318,1972300.0
2015-05-20 12:00:00,15.29,15.34,15.26,15.28,1950500.0,9.3379,9.3685,9.3196,9.3318,1950500.0
2015-05-20 12:30:00,15.28,15.29,15.27,15.29,894800.0,9.3318,9.3379,9.3257,9.3379,894800.0
2015-05-20 13:00:00,15.29,15.3,15.28,15.3,444700.0,9.3379,9.344,9.3318,9.344,444700.0
2015-05-20 13:30:00,15.29,15.31,15.25,15.3,1763900.0,9.3379,9.3501,9.3135,9.344,1763900.0
2015-05-20 14:00:00,15.29,15.35,15.28,15.34,1788000.0,9.3379,9.3746,9.3318,9.3685,1788000.0
2015-05-20 14:30:00,15.34,15.35,15.29,15.32,1238400.0,9.3685,9.3746,9.3379,9.3562,1238400.0
2015-05-20 15:00:00,15.32,15.33,15.28,15.31,1571900.0,9.3562,9.3624,9.3318,9.3501,1571900.0
2015-05-20 15:30:00,15.3,15.31,15.28,15.3,3704800.0,9.344,9.3501,9.3318,9.344,3704800.0
2015-05-21 09:30:00,15.28,15.35,15.26,15.35,1418900.0,9.3318,9.3746,9.3196,9.3746,1418900.0
2015-05-21 10:00:00,15.35,15.42,15.34,15.42,1262900.0,9.3746,9.4173,9.3685,9.4173,1262900.0
2015-05-21 10:30:00,15.42,15.45,15.4,15.41,1846400.0,9.4173,9.4356,9.4051,9.4112,1846400.0
2015-05-21 11:00:00,15.41,15.46,15.4,15.43,2236800.0,9.4112,9.4417,9.4051,9.4234,2236800.0
2015-05-21 11:30:00,15.44,15.44,15.38,15.38,1424400.0,9.4295,9.4295,9.3929,9.3929,1424400.0
2015-05-21 12:00:00,15.39,15.4,15.34,15.39,1504200.0,9.399,9.4051,9.3685,9.399,1504200.0
2015-05-21 12:30:00,15.39,15.45,15.38,15.44,1471800.0,9.399,9.4356,9.3929,9.4295,1471800.0
2015-05-21 13:00:00,15.44,15.45,15.43,15.45,448500.0,9.4295,9.4356,9.4234,9.4356,448500.0
2015-05-21 13:30:00,15.45,15.46,15.42,15.43,1019900.0,9.4356,9.4417,9.4173,9.4234,1019900.0
2015-05-21 14:00:00,15.44,15.48,15.43,15.48,1116700.0,9.4295,9.454,9.4234,9.454,1116700.0
2015-05-21 14:30:00,15.47,15.5,15.45,15.5,1398500.0,9.4479,9.4662,9.4356,9.4662,1398500.0
2015-05-21 15:00:00,15.5,15.51,15.48,15.51,1449000.0,9.4662,9.4723,9.454,9.4723,1449000.0
2015-05-21 15:30:00,15.51,15.55,15.48,15.52,5589100.0,9.4723,9.4967,9.454,9.4784,5589100.0
2015-05-22 09:30:00,15.5,15.5,15.41,15.43,1773600.0,9.4662,9.4662,9.4112,9.4234,1773600.0
2015-05-22 10:00:00,15.44,15.44,15.34,15.38,2250500.0,9.4295,9.4295,9.3685,9.3929,2250500.0
2015-05-22 10:30:00,15.38,15.4,15.37,15.38,1040300.0,9.3929,9.4051,9.3868,9.3929,1040300.0
2015-05-22 11:00:00,15.38,15.39,15.33,15.33,1667200.0,9.3929,9.399,9.3624,9.3624,1667200.0
2015-05-22 11:30:00,15.34,15.34,15.31,15.31,1683200.0,9.3685,9.3685,9.3501,9.3501,1683200.0
2015-05-22 12:00:00,15.32,15.33,15.29,15.3,1864400.0,9.3562,9.3624,9.3379,9.344,1864400.0
2015-05-22 12:30:00,15.3,15.31,15.29,15.3,1366600.0,9.344,9.3501,9.3379,9.344,1366600.0
2015-05-22 13:00:00,15.31,15.32,15.29,15.31,1722100.0,9.3501,9.3562,9.3379,9.3501,1722100.0
2015-05-22 13:30:00,15.31,15.33,15.3,15.33,938700.0,9.3501,9.3624,9.344,9.3624,938700.0
2015-05-22 14:00:00,15.33,15.35,15.3,15.35,1181300.0,9.3624,9.3746,9.344,9.3746,1181300.0
2015-05-22 14:30:00,15.35,15.35,15.3,15.31,671100.0,9.3746,9.3746,9.344,9.3501,671100.0
2015-05-22 15:00:00,15.31,15.34,15.3,15.33,1126100.0,9.3501,9.3685,9.344,9.3624,1126100.0
2015-05-22 15:30:00,15.33,15.34,15.28,15.29,3688700.0,9.3624,9.3685,9.3318,9.3379,3688700.0
2015-05-26 09:30:00,15.27,15.33,15.19,15.33,2843500.0,9.3257,9.3624,9.2769,9.3624,2843500.0
2015-05-26 10:00:00,15.33,15.34,15.22,15.23,1567000.0,9.3624,9.3685,9.2952,9.3013,1567000.0
2015-05-26 10:30:00,15.24,15.24,15.19,15.21,1271500.0,9.3074,9.3074,9.2769,9.2891,1271500.0
2015-05-26 11:00:00,15.22,15.26,15.2,15.25,997500.0,9.2952,9.3196,9.283,9.3135,997500.0
2015-05-26 11:30:00,15.26,15.27,15.22,15.23,761100.0,9.3196,9.3257,9.2952,9.3013,761100.0
2015-05-26 12:00:00,15.23,15.24,15.2,15.2,619200.0,9.3013,9.3074,9.283,9.283,619200.0
2015-05-26 12:30:00,15.21,15.22,15.19,15.19,1034600.0,9.2891,9.2952,9.2769,9.2769,1034600.0
2015-05-26 13:00:00,15.2,15.22,15.15,15.21,1559800.0,9.283,9.2952,9.2524,9.2891,1559800.0
2015-05-26 13:30:00,15.2,15.21,15.19,15.19,1024500.0,9.283,9.2891,9.2769,9.2769,1024500.0
2015-05-26 14:00:00,15.2,15.24,15.18,15.18,1129600.0,9.283,9.3074,9.2707,9.2707,1129600.0
2015-05-26 14:30:00,15.19,15.21,15.18,15.19,864300.0,9.2769,9.2891,9.2707,9.2769,864300.0
2015-05-26 15:00:00,15.19,15.2,15.17,15.19,1479200.0,9.2769,9.283,9.2646,9.2769,1479200.0
2015-05-26 15:30:00,15.19,15.24,15.19,15.19,4094700.0,9.2769,9.3074,9.2769,9.2769,4094700.0
2015-05-27 09:30:00,15.23,15.33,15.2,15.28,2254200.0,9.3013,9.3624,9.283,9.3318,2254200.0
2015-05-27 10:00:00,15.27,15.31,15.23,15.26,1408600.0,9.3257,9.3501,9.3013,9.3196,1408600.0
2015-05-27 10:30:00,15.25,15.28,15.25,15.28,522800.0,9.3135,9.3318,9.3135,9.3318,522800.0
2015-05-27 11:00:00,15.28,15.29,15.27,15.29,731500.0,9.3318,9.3379,9.3257,9.3379,731500.0
2015-05-27 11:30:00,15.29,15.31,15.27,15.28,1032000.0,9.3379,9.3501,9.3257,9.3318,1032000.0
2015-05-27 12:00:00,15.28,15.3,15.27,15.29,655300.0,9.3318,9.344,9.3257,9.3379,655300.0
2015-05-27 12:30:00,15.29,15.32,15.27,15.28,1639400.0,9.3379,9.3562,9.3257,9.3318,1639400.0
2015-05-27 13:00:00,15.28,15.3,15.27,15.3,2197400.0,9.3318,9.344,9.3257,9.344,2197400.0
2015-05-27 13:30:00,15.29,15.3,15.29,15.29,316800.0,9.3379,9.344,9.3379,9.3379,316800.0
2015-05-27 14:00:00,15.3,15.34,15.3,15.34,1828200.0,9.344,9.3685,9.344,9.3685,1828200.0
2015-05-27 14:30:00,15.34,15.36,15.32,15.36,978200.0,9.3685,9.3807,9.3562,9.3807,978200.0
2015-05-27 15:00:00,15.36,15.37,15.33,15.34,1414700.0,9.3807,9.3868,9.3624,9.3685,1414700.0
2015-05-27 15:30:00,15.34,15.34,15.32,15.32,1985400.0,9.3685,9.3685,9.3562,9.3562,1985400.0
2015-05-28 09:30:00,15.26,15.34,15.24,15.27,1812300.0,9.3196,9.3685,9.3074,9.3257,1812300.0
2015-05-28 10:00:00,15.28,15.32,15.25,15.29,919000.0,9.3318,9.3562,9.3135,9.3379,919000.0
2015-05-28 10:30:00,15.29,15.3,15.26,15.29,679800.0,9.3379,9.344,9.3196,9.3379,679800.0
2015-05-28 11:00:00,15.29,15.3,15.26,15.28,791100.0,9.3379,9.344,9.3196,9.3318,791100.0
2015-05-28 11:30:00,15.29,15.29,15.25,15.26,990000.0,9.3379,9.3379,9.3135,9.3196,990000.0
2015-05-28 12:00:00,15.26,15.29,15.26,15.28,622000.0,9.3196,9.3379,9.3196,9.3318,622000.0
2015-05-28 12:30:00,15.28,15.28,15.25,15.26,610300.0,9.3318,9.3318,9.3135,9.3196,610300.0
2015-05-28 13:00:00,15.26,15.26,15.25,15.25,536200.0,9.3196,9.3196,9.3135,9.3135,536200.0
2015-05-28 13:30:00,15.25,15.28,15.25,15.27,908200.0,9.3135,9.3318,9.3135,9.3257,908200.0
2015-05-28 14:00:00,15.27,15.29,15.26,15.29,799800.0,9.3257,9.3379,9.3196,9.3379,799800.0
2015-05-28 14:30:00,15.29,15.3,15.28,15.29,921100.0,9.3379,9.344,9.3318,9.3379,921100.0
2015-05-28 15:00:00,15.29,15.3,15.28,15.28,789900.0,9.3379,9.344,9.3318,9.3318,789900.0
2015-05-28 15:30:00,15.29,15.3,15.27,15.3,1739300.0,9.3379,9.344,9.3257,9.344,1739300.0
2015-05-29 09:30:00,15.31,15.38,15.3,15.36,2528900.0,9.3501,9.3929,9.344,9.3807,2528900.0
2015-05-29 10:00:00,15.36,15.4,15.34,15.34,1557500.0,9.3807,9.4051,9.3685,9.3685,1557500.0
2015-05-29 10:30:00,15.35,15.35,15.28,15.29,805400.0,9.3746,9.3746,9.3318,9.3379,805400.0
2015-05-29 11:00:00,15.3,15.3,15.22,15.22,1074600.0,9.344,9.344,9.2952,9.2952,1074600.0
2015-05-29 11:30:00,15.22,15.3,15.22,15.27,1053500.0,9.2952,9.344,9.2952,9.3257,1053500.0
2015-05-29 12:00:00,15.27,15.29,15.25,15.27,401300.0,9.3257,9.3379,9.3135,9.3257,401300.0
2015-05-29 12:30:00,15.26,15.28,15.25,15.25,457000.0,9.3196,9.3318,9.3135,9.3135,457000.0
2015-05-29 13:00:00,15.26,15.26,15.23,15.25,564100.0,9.3196,9.3196,9.3013,9.3135,564100.0
2015-05-29 13:30:00,15.26,15.27,15.23,15.24,1012900.0,9.3196,9.3257,9.3013,9.3074,1012900.0
2015-05-29 14:00:00,15.23,15.24,15.21,15.24,715400.0,9.3013,9.3074,9.2891,9.3074,715400.0
2015-05-29 14:30:00,15.24,15.24,15.16,15.2,1285300.0,9.3074,9.3074,9.2585,9.283,1285300.0
2015-05-29 15:00:00,15.2,15.21,15.17,15.19,980000.0,9.283,9.2891,9.2646,9.2769,980000.0
2015-05-29 15:30:00,15.19,15.21,15.17,15.17,2914700.0,9.2769,9.2891,9.2646,9.2646,2914700.0
2015-06-01 09:30:00,15.33,15.34,15.19,15.27,2799531.0,9.3624,9.3685,9.2769,9.3257,2799531.0
2015-06-01 10:00:00,15.27,15.31,15.23,15.29,2723040.0,9.3257,9.3501,9.3013,9.3379,2723040.0
2015-06-01 10:30:00,15.29,15.31,15.22,15.28,1151523.0,9.3379,9.3501,9.2952,9.3318,1151523.0
2015-06-01 11:00:00,15.28,15.29,15.25,15.26,1067507.0,9.3318,9.3379,9.3135,9.3196,1067507.0
2015-06-01 11:30:00,15.26,15.27,15.24,15.26,779430.0,9.3196,9.3257,9.3074,9.3196,779430.0
2015-06-01 12:00:00,15.26,15.39,15.26,15.38,2535903.0,9.3196,9.399,9.3196,9.3929,2535903.0
2015-06-01 12:30:00,15.39,15.39,15.36,15.38,1253663.0,9.399,9.399,9.3807,9.3929,1253663.0
2015-06-01 13:00:00,15.37,15.45,15.37,15.41,1708930.0,9.3868,9.4356,9.3868,9.4112,1708930.0
2015-06-01 13:30:00,15.41,15.45,15.4,15.41,1667168.0,9.4112,9.4356,9.4051,9.4112,1667168.0
2015-06-01 14:00:00,15.42,15.42,15.35,15.4,1414886.0,9.4173,9.4173,9.3746,9.4051,1414886.0
2015-06-01 14:30:00,15.41,15.43,15.35,15.37,1926971.0,9.4112,9.4234,9.3746,9.3868,1926971.0
2015-06-01 15:00:00,15.37,15.39,15.36,15.39,1078059.0,9.3868,9.399,9.3807,9.399,1078059.0
2015-06-01 15:30:00,15.39,15.41,15.35,15.36,3421126.0,9.399,9.4112,9.3746,9.3807,3421126.0
2015-06-02 09:30:00,15.43,15.45,15.27,15.41,4377583.0,9.4234,9.4356,9.3257,9.4112,4377583.0
2015-06-02 10:00:00,15.41,15.47,15.38,15.45,3536683.0,9.4112,9.4479,9.3929,9.4356,3536683.0
2015-06-02 10:30:00,15.45,15.5,15.34,15.34,3050805.0,9.4356,9.4662,9.3685,9.3685,3050805.0
2015-06-02 11:00:00,15.34,15.36,15.23,15.28,3179612.0,9.3685,9.3807,9.3013,9.3318,3179612.0
2015-06-02 11:30:00,15.28,15.32,15.26,15.3,1657109.0,9.3318,9.3562,9.3196,9.344,1657109.0
2015-06-02 12:00:00,15.3,15.37,15.28,15.32,1474937.0,9.344,9.3868,9.3318,9.3562,1474937.0
2015-06-02 12:30:00,15.31,15.32,15.28,15.29,1611397.0,9.3501,9.3562,9.3318,9.3379,1611397.0
2015-06-02 13:00:00,15.29,15.3,15.24,15.25,1381665.0,9.3379,9.344,9.3074,9.3135,1381665.0
2015-06-02 13:30:00,15.25,15.29,15.23,15.28,1733628.0,9.3135,9.3379,9.3013,9.3318,1733628.0
2015-06-02 14:00:00,15.28,15.29,15.22,15.23,2310192.0,9.3318,9.3379,9.2952,9.3013,2310192.0
2015-06-02 14:30:00,15.23,15.26,15.22,15.24,1712894.0,9.3013,9.3196,9.2952,9.3074,1712894.0
2015-06-02 15:00:00,15.24,15.26,15.21,15.24,2547438.0,9.3074,9.3196,9.2891,9.3074,2547438.0
2015-06-02 15:30:00,15.25,15.26,15.22,15.26,4721943.0,9.3135,9.3196,9.2952,9.3196,4721943.0
2015-06-03 09:30:00,15.29,15.32,15.22,15.25,2474684.0,9.3379,9.3562,9.2952,9.3135,2474684.0
2015-06-03 10:00:00,15.24,15.29,15.23,15.28,1377791.0,9.3074,9.3379,9.3013,9.3318,1377791.0
2015-06-03 10:30:00,15.28,15.29,15.25,15.28,892609.0,9.3318,9.3379,9.3135,9.3318,892609.0
2015-06-03 11:00:00,15.28,15.28,15.16,15.16,2444086.0,9.3318,9.3318,9.2585,9.2585,2444086.0
2015-06-03 11:30:00,15.17,15.18,15.14,15.14,2593279.0,9.2646,9.2707,9.2463,9.2463,2593279.0
2015-06-03 12:00:00,15.14,15.18,15.13,15.17,1508805.0,9.2463,9.2707,9.2402,9.2646,1508805.0
2015-06-03 12:30:00,15.17,15.21,15.16,15.2,911721.0,9.2646,9.2891,9.2585,9.283,911721.0
2015-06-03 13:00:00,15.21,15.21,15.19,15.2,707755.0,9.2891,9.2891,9.2769,9.283,707755.0
2015-06-03 13:30:00,15.2,15.21,15.17,15.2,1274974.0,9.283,9.2891,9.2646,9.283,1274974.0
2015-06-03 14:00:00,15.2,15.22,15.19,15.21,582462.0,9.283,9.2952,9.2769,9.2891,582462.0
2015-06-03 14:30:00,15.21,15.22,15.16,15.17,1040657.0,9.2891,9.2952,9.2585,9.2646,1040657.0
2015-06-03 15:00:00,15.16,15.18,15.12,15.17,2538762.0,9.2585,9.2707,9.2341,9.2646,2538762.0
2015-06-03 15:30:00,15.17,15.2,15.16,15.2,4506274.0,9.2646,9.283,9.2585,9.283,4506274.0
2015-06-04 09:30:00,15.12,15.16,15.05,15.14,2826333.0,9.2341,9.2585,9.1914,9.2463,2826333.0
2015-06-04 10:00:00,15.14,15.17,15.07,15.11,2230517.0,9.2463,9.2646,9.2036,9.228,2230517.0
2015-06-04 10:30:00,15.11,15.11,15.06,15.07,1630399.0,9.228,9.228,9.1975,9.2036,1630399.0
2015-06-04 11:00:00,15.06,15.15,15.05,15.12,1698134.0,9.1975,9.2524,9.1914,9.2341,1698134.0
2015-06-04 11:30:00,15.12,15.13,15.08,15.13,1185897.0,9.2341,9.2402,9.2097,9.2402,1185897.0
2015-06-04 12:00:00,15.12,15.14,15.1,15.1,867647.0,9.2341,9.2463,9.2219,9.2219,867647.0
2015-06-04 12:30:00,15.1,15.14,15.08,15.1,932995.0,9.2219,9.2463,9.2097,9.2219,932995.0
2015-06-04 13:00:00,15.09,15.1,15.05,15.08,1404244.0,9.2158,9.2219,9.1914,9.2097,1404244.0
2015-06-04 13:30:00,15.07,15.08,15.02,15.04,1229061.0,9.2036,9.2097,9.173,9.1852,1229061.0
2015-06-04 14:00:00,15.03,15.08,15.03,15.06,1487824.0,9.1791,9.2097,9.1791,9.1975,1487824.0
2015-06-04 14:30:00,15.05,15.06,15.02,15.04,940201.0,9.1914,9.1975,9.173,9.1852,940201.0
2015-06-04 15:00:00,15.04,15.04,15.01,15.03,1602808.0,9.1852,9.1852,9.1669,9.1791,1602808.0
2015-06-04 15:30:00,15.03,15.06,15.02,15.04,2934496.0,9.1791,9.1975,9.173,9.1852,2934496.0
2015-06-05 09:30:00,15.02,15.02,14.85,14.87,4410169.0,9.173,9.173,9.0692,9.0814,4410169.0
2015-06-05 10:00:00,14.86,14.89,14.85,14.88,2728031.0,9.0753,9.0936,9.0692,9.0875,2728031.0
2015-06-05 10:30:00,14.88,14.89,14.85,14.88,2658406.0,9.0875,9.0936,9.0692,9.0875,2658406.0
2015-06-05 11:00:00,14.89,14.91,14.88,14.89,2043170.0,9.0936,9.1059,9.0875,9.0936,2043170.0
2015-06-05 11:30:00,14.89,14.9,14.86,14.9,1795119.0,9.0936,9.0997,9.0753,9.0997,1795119.0
2015-06-05 12:00:00,14.9,14.9,14.87,14.88,1234491.0,9.0997,9.0997,9.0814,9.0875,1234491.0
2015-06-05 12:30:00,14.88,14.93,14.87,14.92,2392379.0,9.0875,9.1181,9.0814,9.112,2392379.0
2015-06-05 13:00:00,14.92,14.96,14.89,14.89,3194387.0,9.112,9.1364,9.0936,9.0936,3194387.0
2015-06-05 13:30:00,14.9,14.92,14.89,14.9,1034192.0,9.0997,9.112,9.0936,9.0997,1034192.0
2015-06-05 14:00:00,14.9,14.91,14.89,14.9,1464659.0,9.0997,9.1059,9.0936,9.0997,1464659.0
2015-06-05 14:30:00,14.9,14.9,14.88,14.89,1070811.0,9.0997,9.0997,9.0875,9.0936,1070811.0
2015-06-05 15:00:00,14.89,14.89,14.87,14.88,1534899.0,9.0936,9.0936,9.0814,9.0875,1534899.0
2015-06-05 15:30:00,14.88,14.88,14.78,14.79,8606703.0,9.0875,9.0875,9.0265,9.0326,8606703.0
2015-06-08 09:30:00,14.83,14.96,14.8,14.95,3150164.0,9.057,9.1364,9.0387,9.1303,3150164.0
2015-06-08 10:00:00,14.95,14.99,14.91,14.97,3264289.0,9.1303,9.1547,9.1059,9.1425,3264289.0
2015-06-08 10:30:00,14.98,14.99,14.95,14.98,1205231.0,9.1486,9.1547,9.1303,9.1486,1205231.0
2015-06-08 11:00:00,14.99,15.01,14.97,15.0,1484807.0,9.1547,9.1669,9.1425,9.1608,1484807.0
2015-06-08 11:30:00,15.01,15.01,14.96,14.97,1157361.0,9.1669,9.1669,9.1364,9.1425,1157361.0
2015-06-08 12:00:00,14.98,14.99,14.94,14.94,768570.0,9.1486,9.1547,9.1242,9.1242,768570.0
2015-06-08 12:30:00,14.95,14.95,14.9,14.91,874668.0,9.1303,9.1303,9.0997,9.1059,874668.0
2015-06-08 13:00:00,14.92,14.94,14.91,14.94,981425.0,9.112,9.1242,9.1059,9.1242,981425.0
2015-06-08 13:30:00,14.94,14.96,14.9,14.96,1413008.0,9.1242,9.1364,9.0997,9.1364,1413008.0
2015-06-08 14:00:00,14.96,14.99,14.95,14.99,961051.0,9.1364,9.1547,9.1303,9.1547,961051.0
2015-06-08 14:30:00,14.99,15.0,14.95,14.95,1138505.0,9.1547,9.1608,9.1303,9.1303,1138505.0
2015-06-08 15:00:00,14.96,14.96,14.91,14.94,1191253.0,9.1364,9.1364,9.1059,9.1242,1191253.0
2015-06-08 15:30:00,14.94,14.96,14.83,14.9,6300669.0,9.1242,9.1364,9.057,9.0997,6300669.0
2015-06-09 09:30:00,14.92,14.98,14.88,14.88,2249166.0,9.112,9.1486,9.0875,9.0875,2249166.0
2015-06-09 10:00:00,14.88,14.9,14.83,14.89,1490443.0,9.0875,9.0997,9.057,9.0936,1490443.0
2015-06-09 10:30:00,14.89,14.99,14.89,14.98,1137769.0,9.0936,9.1547,9.0936,9.1486,1137769.0
2015-06-09 11:00:00,14.98,15.0,14.97,14.99,1295955.0,9.1486,9.1608,9.1425,9.1547,1295955.0
2015-06-09 11:30:00,14.99,15.01,14.98,14.99,1001251.0,9.1547,9.1669,9.1486,9.1547,1001251.0
2015-06-09 12:00:00,14.99,14.99,14.95,14.96,617067.0,9.1547,9.1547,9.1303,9.1364,617067.0
2015-06-09 12:30:00,14.96,14.96,14.95,14.96,449418.0,9.1364,9.1364,9.1303,9.1364,449418.0
2015-06-09 13:00:00,14.96,14.98,14.94,14.96,1507944.0,9.1364,9.1486,9.1242,9.1364,1507944.0
2015-06-09 13:30:00,14.95,14.97,14.92,14.94,2280411.0,9.1303,9.1425,9.112,9.1242,2280411.0
2015-06-09 14:00:00,14.94,14.94,14.9,14.91,672113.0,9.1242,9.1242,9.0997,9.1059,672113.0
2015-06-09 14:30:00,14.9,14.93,14.88,14.91,2086387.0,9.0997,9.1181,9.0875,9.1059,2086387.0
2015-06-09 15:00:00,14.91,14.91,14.88,14.89,827561.0,9.1059,9.1059,9.0875,9.0936,827561.0
2015-06-09 15:30:00,14.89,14.9,14.86,14.89,2768074.0,9.0936,9.0997,9.0753,9.0936,2768074.0
2015-06-10 09:30:00,15.01,15.05,14.96,14.98,2583422.0,9.1669,9.1914,9.1364,9.1486,2583422.0
2015-06-10 10:00:00,14.98,15.01,14.95,15.0,1374155.0,9.1486,9.1669,9.1303,9.1608,1374155.0
2015-06-10 10:30:00,15.0,15.03,14.96,15.0,1107471.0,9.1608,9.1791,9.1364,9.1608,1107471.0
2015-06-10 11:00:00,15.0,15.07,14.99,15.06,1662912.0,9.1608,9.2036,9.1547,9.1975,1662912.0
2015-06-10 11:30:00,15.06,15.06,15.02,15.05,1032534.0,9.1975,9.1975,9.173,9.1914,1032534.0
2015-06-10 12:00:00,15.05,15.05,14.99,15.02,1378399.0,9.1914,9.1914,9.1547,9.173,1378399.0
2015-06-10 12:30:00,15.03,15.05,15.01,15.03,568997.0,9.1791,9.1914,9.1669,9.1791,568997.0
2015-06-10 13:00:00,15.04,15.05,15.02,15.04,751994.0,9.1852,9.1914,9.173,9.1852,751994.0
2015-06-10 13:30:00,15.03,15.05,15.03,15.05,408606.0,9.1791,9.1914,9.1791,9.1914,408606.0
2015-06-10 14:00:00,15.05,15.08,15.04,15.08,738816.0,9.1914,9.2097,9.1852,9.2097,738816.0
2015-06-10 14:30:00,15.08,15.08,15.03,15.03,850480.0,9.2097,9.2097,9.1791,9.1791,850480.0
2015-06-10 15:00:00,15.04,15.04,15.01,15.02,654440.0,9.1852,9.1852,9.1669,9.173,654440.0
2015-06-10 15:30:00,15.02,15.04,14.98,15.02,4371373.0,9.173,9.1852,9.1486,9.173,4371373.0
2015-06-11 09:30:00,15.11,15.27,15.08,15.25,3211668.0,9.228,9.3257,9.2097,9.3135,3211668.0
2015-06-11 10:00:00,15.25,15.3,15.24,15.27,1839483.0,9.3135,9.344,9.3074,9.3257,1839483.0
2015-06-11 10:30:00,15.27,15.27,15.2,15.25,2541236.0,9.3257,9.3257,9.283,9.3135,2541236.0
2015-06-11 11:00:00,15.26,15.33,15.25,15.3,2401859.0,9.3196,9.3624,9.3135,9.344,2401859.0
2015-06-11 11:30:00,15.31,15.35,15.3,15.33,1571460.0,9.3501,9.3746,9.344,9.3624,1571460.0
2015-06-11 12:00:00,15.33,15.34,15.3,15.32,901725.0,9.3624,9.3685,9.344,9.3562,901725.0
2015-06-11 12:30:00,15.33,15.35,15.27,15.34,990593.0,9.3624,9.3746,9.3257,9.3685,990593.0
2015-06-11 13:00:00,15.34,15.34,15.31,15.31,793769.0,9.3685,9.3685,9.3501,9.3501,793769.0
2015-06-11 13:30:00,15.31,15.33,15.29,15.32,1254728.0,9.3501,9.3624,9.3379,9.3562,1254728.0
2015-06-11 14:00:00,15.31,15.33,15.31,15.33,816535.0,9.3501,9.3624,9.3501,9.3624,816535.0
2015-06-11 14:30:00,15.33,15.35,15.32,15.34,1417116.0,9.3624,9.3746,9.3562,9.3685,1417116.0
2015-06-11 15:00:00,15.34,15.35,15.29,15.29,1503766.0,9.3685,9.3746,9.3379,9.3379,1503766.0
2015-06-11 15:30:00,15.29,15.3,15.27,15.3,4605655.0,9.3379,9.344,9.3257,9.344,4605655.0
2015-06-12 09:30:00,15.2,15.35,15.18,15.34,2761213.0,9.283,9.3746,9.2707,9.3685,2761213.0
2015-06-12 10:00:00,15.34,15.35,15.28,15.32,1060584.0,9.3685,9.3746,9.3318,9.3562,1060584.0
2015-06-12 10:30:00,15.32,15.32,15.26,15.29,1260690.0,9.3562,9.3562,9.3196,9.3379,1260690.0
2015-06-12 11:00:00,15.29,15.35,15.29,15.35,1097323.0,9.3379,9.3746,9.3379,9.3746,1097323.0
2015-06-12 11:30:00,15.35,15.35,15.29,15.3,748423.0,9.3746,9.3746,9.3379,9.344,748423.0
2015-06-12 12:00:00,15.3,15.32,15.28,15.32,812210.0,9.344,9.3562,9.3318,9.3562,812210.0
2015-06-12 12:30:00,15.32,15.33,15.28,15.29,965394.0,9.3562,9.3624,9.3318,9.3379,965394.0
2015-06-12 13:00:00,15.29,15.29,15.26,15.28,481908.0,9.3379,9.3379,9.3196,9.3318,481908.0
2015-06-12 13:30:00,15.28,15.29,15.24,15.26,830007.0,9.3318,9.3379,9.3074,9.3196,830007.0
2015-06-12 14:00:00,15.26,15.26,15.21,15.23,718642.0,9.3196,9.3196,9.2891,9.3013,718642.0
2015-06-12 14:30:00,15.23,15.25,15.2,15.22,950542.0,9.3013,9.3135,9.283,9.2952,950542.0
2015-06-12 15:00:00,15.22,15.25,15.21,15.24,1129451.0,9.2952,9.3135,9.2891,9.3074,1129451.0
2015-06-12 15:30:00,15.25,15.26,15.24,15.24,2249216.0,9.3135,9.3196,9.3074,9.3074,2249216.0
2015-06-15 09:30:00,15.06,15.1,14.97,15.06,3280841.0,9.1975,9.2219,9.1425,9.1975,3280841.0
2015-06-15 10:00:00,15.05,15.1,15.02,15.05,2325076.0,9.1914,9.2219,9.173,9.1914,2325076.0
2015-06-15 10:30:00,15.05,15.07,15.02,15.05,1277069.0,9.1914,9.2036,9.173,9.1914,1277069.0
2015-06-15 11:00:00,15.05,15.08,15.01,15.04,1508592.0,9.1914,9.2097,9.1669,9.1852,1508592.0
2015-06-15 11:30:00,15.05,15.09,15.04,15.05,1021848.0,9.1914,9.2158,9.1852,9.1914,1021848.0
2015-06-15 12:00:00,15.05,15.09,15.04,15.06,956351.0,9.1914,9.2158,9.1852,9.1975,956351.0
2015-06-15 12:30:00,15.06,15.08,15.05,15.05,437495.0,9.1975,9.2097,9.1914,9.1914,437495.0
2015-06-15 13:00:00,15.05,15.08,15.05,15.08,453898.0,9.1914,9.2097,9.1914,9.2097,453898.0
2015-06-15 13:30:00,15.08,15.1,15.06,15.07,1224251.0,9.2097,9.2219,9.1975,9.2036,1224251.0
2015-06-15 14:00:00,15.08,15.11,15.07,15.09,739713.0,9.2097,9.228,9.2036,9.2158,739713.0
2015-06-15 14:30:00,15.09,15.09,15.03,15.03,1000238.0,9.2158,9.2158,9.1791,9.1791,1000238.0
2015-06-15 15:00:00,15.04,15.05,15.03,15.05,986924.0,9.1852,9.1914,9.1791,9.1914,986924.0
2015-06-15 15:30:00,15.05,15.07,15.02,15.04,4099757.0,9.1914,9.2036,9.173,9.1852,4099757.0
2015-06-16 09:30:00,15.01,15.02,14.95,14.98,3041799.0,9.1669,9.173,9.1303,9.1486,3041799.0
2015-06-16 10:00:00,14.97,15.01,14.93,14.96,3134578.0,9.1425,9.1669,9.1181,9.1364,3134578.0
2015-06-16 10:30:00,14.96,14.99,14.93,14.95,1583578.0,9.1364,9.1547,9.1181,9.1303,1583578.0
2015-06-16 11:00:00,14.96,15.01,14.94,14.99,2104174.0,9.1364,9.1669,9.1242,9.1547,2104174.0
2015-06-16 11:30:00,14.99,15.01,14.98,15.01,714367.0,9.1547,9.1669,9.1486,9.1669,714367.0
2015-06-16 12:00:00,15.01,15.01,14.97,15.0,818217.0,9.1669,9.1669,9.1425,9.1608,818217.0
2015-06-16 12:30:00,15.0,15.04,14.99,15.02,820441.0,9.1608,9.1852,9.1547,9.173,820441.0
2015-06-16 13:00:00,15.02,15.03,14.97,15.02,888969.0,9.173,9.1791,9.1425,9.173,888969.0
2015-06-16 13:30:00,15.01,15.02,14.98,15.0,973615.0,9.1669,9.173,9.1486,9.1608,973615.0
2015-06-16 14:00:00,15.0,15.02,14.99,15.02,1083354.0,9.1608,9.173,9.1547,9.173,1083354.0
2015-06-16 14:30:00,15.02,15.02,14.98,14.99,671741.0,9.173,9.173,9.1486,9.1547,671741.0
2015-06-16 15:00:00,14.99,15.02,14.97,15.0,1788489.0,9.1547,9.173,9.1425,9.1608,1788489.0
2015-06-16 15:30:00,14.99,15.02,14.99,15.01,2810414.0,9.1547,9.173,9.1547,9.1669,2810414.0
2015-06-17 09:30:00,15.01,15.05,14.98,15.03,2110062.0,9.1669,9.1914,9.1486,9.1791,2110062.0
2015-06-17 10:00:00,15.04,15.08,15.01,15.04,2319344.0,9.1852,9.2097,9.1669,9.1852,2319344.0
2015-06-17 10:30:00,15.04,15.05,15.0,15.0,894527.0,9.1852,9.1914,9.1608,9.1608,894527.0
2015-06-17 11:00:00,15.0,15.01,14.95,14.95,1091119.0,9.1608,9.1669,9.1303,9.1303,1091119.0
2015-06-17 11:30:00,14.95,14.97,14.9,14.96,1222708.0,9.1303,9.1425,9.0997,9.1364,1222708.0
2015-06-17 12:00:00,14.96,14.96,14.9,14.93,1438543.0,9.1364,9.1364,9.0997,9.1181,1438543.0
2015-06-17 12:30:00,14.93,14.94,14.86,14.9,2339587.0,9.1181,9.1242,9.0753,9.0997,2339587.0
2015-06-17 13:00:00,14.89,14.91,14.88,14.89,976967.0,9.0936,9.1059,9.0875,9.0936,976967.0
2015-06-17 13:30:00,14.88,14.9,14.86,14.89,1867455.0,9.0875,9.0997,9.0753,9.0936,1867455.0
2015-06-17 14:00:00,14.89,14.96,14.86,14.92,2606477.0,9.0936,9.1364,9.0753,9.112,2606477.0
2015-06-17 14:30:00,14.92,15.06,14.92,15.04,1875977.0,9.112,9.1975,9.112,9.1852,1875977.0
2015-06-17 15:00:00,15.04,15.05,15.0,15.05,1307017.0,9.1852,9.1914,9.1608,9.1914,1307017.0
2015-06-17 15:30:00,15.04,15.06,15.01,15.03,2754663.0,9.1852,9.1975,9.1669,9.1791,2754663.0
2015-06-18 09:30:00,15.03,15.1,15.0,15.05,2269134.0,9.1791,9.2219,9.1608,9.1914,2269134.0
2015-06-18 10:00:00,15.06,15.22,15.06,15.21,2910890.0,9.1975,9.2952,9.1975,9.2891,2910890.0
2015-06-18 10:30:00,15.21,15.24,15.18,15.22,1539772.0,9.2891,9.3074,9.2707,9.2952,1539772.0
2015-06-18 11:00:00,15.22,15.23,15.15,15.15,1602293.0,9.2952,9.3013,9.2524,9.2524,1602293.0
2015-06-18 11:30:00,15.16,15.17,15.1,15.12,1348902.0,9.2585,9.2646,9.2219,9.2341,1348902.0
2015-06-18 12:00:00,15.12,15.17,15.09,15.14,1333917.0,9.2341,9.2646,9.2158,9.2463,1333917.0
2015-06-18 12:30:00,15.15,15.19,15.11,15.11,969631.0,9.2524,9.2769,9.228,9.228,969631.0
2015-06-18 13:00:00,15.11,15.13,15.06,15.09,1008999.0,9.228,9.2402,9.1975,9.2158,1008999.0
2015-06-18 13:30:00,15.09,15.14,15.09,15.11,667810.0,9.2158,9.2463,9.2158,9.228,667810.0
2015-06-18 14:00:00,15.11,15.15,15.11,15.14,1028303.0,9.228,9.2524,9.228,9.2463,1028303.0
2015-06-18 14:30:00,15.14,15.14,15.1,15.12,1189342.0,9.2463,9.2463,9.2219,9.2341,1189342.0
2015-06-18 15:00:00,15.12,15.14,15.11,15.14,1020357.0,9.2341,9.2463,9.228,9.2463,1020357.0
2015-06-18 15:30:00,15.14,15.15,15.12,15.14,2567290.0,9.2463,9.2524,9.2341,9.2463,2567290.0
2015-06-19 09:30:00,15.09,15.2,15.06,15.17,5546775.0,9.2158,9.283,9.1975,9.2646,5546775.0
2015-06-19 10:00:00,15.17,15.24,15.16,15.23,1494640.0,9.2646,9.3074,9.2585,9.3013,1494640.0
2015-06-19 10:30:00,15.24,15.25,15.22,15.23,958609.0,9.3074,9.3135,9.2952,9.3013,958609.0
2015-06-19 11:00:00,15.24,15.24,15.23,15.23,683870.0,9.3074,9.3074,9.3013,9.3013,683870.0
2015-06-19 11:30:00,15.24,15.24,15.2,15.21,873013.0,9.3074,9.3074,9.283,9.2891,873013.0
2015-06-19 12:00:00,15.22,15.23,15.21,15.22,754657.0,9.2952,9.3013,9.2891,9.2952,754657.0
2015-06-19 12:30:00,15.22,15.24,15.22,15.24,337199.0,9.2952,9.3074,9.2952,9.3074,337199.0
2015-06-19 13:00:00,15.24,15.24,15.21,15.21,559825.0,9.3074,9.3074,9.2891,9.2891,559825.0
2015-06-19 13:30:00,15.21,15.23,15.21,15.21,849664.0,9.2891,9.3013,9.2891,9.2891,849664.0
2015-06-19 14:00:00,15.21,15.22,15.15,15.15,997144.0,9.2891,9.2952,9.2524,9.2524,997144.0
2015-06-19 14:30:00,15.16,15.16,15.14,15.15,600405.0,9.2585,9.2585,9.2463,9.2524,600405.0
2015-06-19 15:00:00,15.15,15.15,15.12,15.13,749068.0,9.2524,9.2524,9.2341,9.2402,749068.0
2015-06-19 15:30:00,15.13,15.13,15.09,15.1,3749336.0,9.2402,9.2402,9.2158,9.2219,3749336.0
2015-06-22 09:30:00,15.14,15.21,15.13,15.17,1689088.0,9.2463,9.2891,9.2402,9.2646,1689088.0
2015-06-22 10:00:00,15.17,15.23,15.16,15.21,1013535.0,9.2646,9.3013,9.2585,9.2891,1013535.0
2015-06-22 10:30:00,15.21,15.25,15.21,15.23,1341602.0,9.2891,9.3135,9.2891,9.3013,1341602.0
2015-06-22 11:00:00,15.23,15.25,15.21,15.23,991368.0,9.3013,9.3135,9.2891,9.3013,991368.0
2015-06-22 11:30:00,15.24,15.24,15.16,15.17,1331048.0,9.3074,9.3074,9.2585,9.2646,1331048.0
2015-06-22 12:00:00,15.17,15.19,15.16,15.18,802240.0,9.2646,9.2769,9.2585,9.2707,802240.0
2015-06-22 12:30:00,15.18,15.22,15.18,15.22,889468.0,9.2707,9.2952,9.2707,9.2952,889468.0
2015-06-22 13:00:00,15.22,15.23,15.17,15.17,991860.0,9.2952,9.3013,9.2646,9.2646,991860.0
2015-06-22 13:30:00,15.17,15.18,15.14,15.16,1096914.0,9.2646,9.2707,9.2463,9.2585,1096914.0
2015-06-22 14:00:00,15.17,15.17,15.15,15.16,783200.0,9.2646,9.2646,9.2524,9.2585,783200.0
2015-06-22 14:30:00,15.15,15.18,15.15,15.17,855822.0,9.2524,9.2707,9.2524,9.2646,855822.0
2015-06-22 15:00:00,15.18,15.18,15.14,15.17,992676.0,9.2707,9.2707,9.2463,9.2646,992676.0
2015-06-22 15:30:00,15.17,15.17,15.1,15.13,3307207.0,9.2646,9.2646,9.2219,9.2402,3307207.0
2015-06-23 09:30:00,15.23,15.37,15.22,15.34,4186589.0,9.3013,9.3868,9.2952,9.3685,4186589.0
2015-06-23 10:00:00,15.35,15.41,15.32,15.36,2768103.0,9.3746,9.4112,9.3562,9.3807,2768103.0
2015-06-23 10:30:00,15.37,15.4,15.35,15.36,2300594.0,9.3868,9.4051,9.3746,9.3807,2300594.0
2015-06-23 11:00:00,15.36,15.37,15.27,15.28,2344963.0,9.3807,9.3868,9.3257,9.3318,2344963.0
2015-06-23 11:30:00,15.28,15.31,15.28,15.29,1202636.0,9.3318,9.3501,9.3318,9.3379,1202636.0
2015-06-23 12:00:00,15.29,15.3,15.26,15.27,653629.0,9.3379,9.344,9.3196,9.3257,653629.0
2015-06-23 12:30:00,15.27,15.28,15.25,15.27,790435.0,9.3257,9.3318,9.3135,9.3257,790435.0
2015-06-23 13:00:00,15.28,15.3,15.27,15.29,595461.0,9.3318,9.344,9.3257,9.3379,595461.0
2015-06-23 13:30:00,15.3,15.32,15.28,15.28,622091.0,9.344,9.3562,9.3318,9.3318,622091.0
2015-06-23 14:00:00,15.28,15.3,15.28,15.29,578002.0,9.3318,9.344,9.3318,9.3379,578002.0
2015-06-23 14:30:00,15.3,15.32,15.29,15.31,520727.0,9.344,9.3562,9.3379,9.3501,520727.0
2015-06-23 15:00:00,15.31,15.31,15.28,15.28,872689.0,9.3501,9.3501,9.3318,9.3318,872689.0
2015-06-23 15:30:00,15.28,15.3,15.28,15.3,1602409.0,9.3318,9.344,9.3318,9.344,1602409.0
2015-06-24 09:30:00,15.5,15.6,15.42,15.59,5710175.0,9.4662,9.5272,9.4173,9.5211,5710175.0
2015-06-24 10:00:00,15.59,15.66,15.55,15.58,4890421.0,9.5211,9.5639,9.4967,9.515,4890421.0
2015-06-24 10:30:00,15.59,15.61,15.57,15.59,2444419.0,9.5211,9.5334,9.5089,9.5211,2444419.0
2015-06-24 11:00:00,15.59,15.66,15.56,15.63,3035582.0,9.5211,9.5639,9.5028,9.5456,3035582.0
2015-06-24 11:30:00,15.63,15.64,15.58,15.58,1450923.0,9.5456,9.5517,9.515,9.515,1450923.0
2015-06-24 12:00:00,15.58,15.6,15.55,15.55,1255959.0,9.515,9.5272,9.4967,9.4967,1255959.0
2015-06-24 12:30:00,15.55,15.57,15.53,15.53,1251627.0,9.4967,9.5089,9.4845,9.4845,1251627.0
2015-06-24 13:00:00,15.53,15.57,15.45,15.48,1693762.0,9.4845,9.5089,9.4356,9.454,1693762.0
2015-06-24 13:30:00,15.49,15.52,15.48,15.52,1227655.0,9.4601,9.4784,9.454,9.4784,1227655.0
2015-06-24 14:00:00,15.52,15.54,15.49,15.5,1214032.0,9.4784,9.4906,9.4601,9.4662,1214032.0
2015-06-24 14:30:00,15.5,15.58,15.47,15.55,2056636.0,9.4662,9.515,9.4479,9.4967,2056636.0
2015-06-24 15:00:00,15.54,15.56,15.52,15.56,1914504.0,9.4906,9.5028,9.4784,9.5028,1914504.0
2015-06-24 15:30:00,15.55,15.58,15.5,15.5,5121145.0,9.4967,9.515,9.4662,9.4662,5121145.0
2015-06-25 09:30:00,15.52,15.54,15.47,15.51,2448200.0,9.4784,9.4906,9.4479,9.4723,2448200.0
2015-06-25 10:00:00,15.51,15.56,15.46,15.46,1868104.0,9.4723,9.5028,9.4417,9.4417,1868104.0
2015-06-25 10:30:00,15.46,15.48,15.45,15.48,1805996.0,9.4417,9.454,9.4356,9.454,1805996.0
2015-06-25 11:00:00,15.48,15.55,15.47,15.54,1897093.0,9.454,9.4967,9.4479,9.4906,1897093.0
2015-06-25 11:30:00,15.55,15.55,15.53,15.53,1203907.0,9.4967,9.4967,9.4845,9.4845,1203907.0
2015-06-25 12:00:00,15.54,15.54,15.5,15.53,1158139.0,9.4906,9.4906,9.4662,9.4845,1158139.0
2015-06-25 12:30:00,15.53,15.54,15.5,15.51,700121.0,9.4845,9.4906,9.4662,9.4723,700121.0
2015-06-25 13:00:00,15.51,15.51,15.47,15.47,724268.0,9.4723,9.4723,9.4479,9.4479,724268.0
2015-06-25 13:30:00,15.48,15.48,15.46,15.48,1496856.0,9.454,9.454,9.4417,9.454,1496856.0
2015-06-25 14:00:00,15.47,15.48,15.39,15.4,1746187.0,9.4479,9.454,9.399,9.4051,1746187.0
2015-06-25 14:30:00,15.39,15.43,15.39,15.43,1349032.0,9.399,9.4234,9.399,9.4234,1349032.0
2015-06-25 15:00:00,15.43,15.47,15.42,15.44,1345353.0,9.4234,9.4479,9.4173,9.4295,1345353.0
2015-06-25 15:30:00,15.44,15.46,15.4,15.43,4503300.0,9.4295,9.4417,9.4051,9.4234,4503300.0
2015-06-26 09:30:00,15.43,15.47,15.35,15.43,3017486.0,9.4234,9.4479,9.3746,9.4234,3017486.0
2015-06-26 10:00:00,15.42,15.48,15.41,15.47,1962271.0,9.4173,9.454,9.4112,9.4479,1962271.0
2015-06-26 10:30:00,15.47,15.49,15.4,15.41,1129777.0,9.4479,9.4601,9.4051,9.4112,1129777.0
2015-06-26 11:00:00,15.42,15.46,15.39,15.43,1528748.0,9.4173,9.4417,9.399,9.4234,1528748.0
2015-06-26 11:30:00,15.44,15.47,15.43,15.46,759224.0,9.4295,9.4479,9.4234,9.4417,759224.0
2015-06-26 12:00:00,15.46,15.47,15.42,15.44,670553.0,9.4417,9.4479,9.4173,9.4295,670553.0
2015-06-26 12:30:00,15.44,15.46,15.42,15.43,1318727.0,9.4295,9.4417,9.4173,9.4234,1318727.0
2015-06-26 13:00:00,15.43,15.45,15.4,15.4,970973.0,9.4234,9.4356,9.4051,9.4051,970973.0
2015-06-26 13:30:00,15.41,15.44,15.4,15.43,1237674.0,9.4112,9.4295,9.4051,9.4234,1237674.0
2015-06-26 14:00:00,15.42,15.44,15.41,15.41,648045.0,9.4173,9.4295,9.4112,9.4112,648045.0
2015-06-26 14:30:00,15.42,15.44,15.41,15.43,641336.0,9.4173,9.4295,9.4112,9.4234,641336.0
2015-06-26 15:00:00,15.43,15.46,15.42,15.42,1513119.0,9.4234,9.4417,9.4173,9.4173,1513119.0
2015-06-26 15:30:00,15.42,15.43,15.37,15.41,2817316.0,9.4173,9.4234,9.3868,9.4112,2817316.0
2015-06-29 09:30:00,15.23,15.3,15.17,15.21,3708666.0,9.3013,9.344,9.2646,9.2891,3708666.0
2015-06-29 10:00:00,15.21,15.24,15.15,15.18,2140492.0,9.2891,9.3074,9.2524,9.2707,2140492.0
2015-06-29 10:30:00,15.19,15.2,15.11,15.11,1704464.0,9.2769,9.283,9.228,9.228,1704464.0
2015-06-29 11:00:00,15.11,15.12,15.05,15.06,1679080.0,9.228,9.2341,9.1914,9.1975,1679080.0
2015-06-29 11:30:00,15.06,15.07,15.01,15.03,1775281.0,9.1975,9.2036,9.1669,9.1791,1775281.0
2015-06-29 12:00:00,15.03,15.05,15.01,15.02,1410842.0,9.1791,9.1914,9.1669,9.173,1410842.0
2015-06-29 12:30:00,15.02,15.03,15.0,15.02,1014888.0,9.173,9.1791,9.1608,9.173,1014888.0
2015-06-29 13:00:00,15.02,15.02,14.98,14.98,1715908.0,9.173,9.173,9.1486,9.1486,1715908.0
2015-06-29 13:30:00,14.99,15.0,14.96,14.99,1601718.0,9.1547,9.1608,9.1364,9.1547,1601718.0
2015-06-29 14:00:00,14.99,15.0,14.91,14.92,2657831.0,9.1547,9.1608,9.1059,9.112,2657831.0
2015-06-29 14:30:00,14.92,14.99,14.92,14.95,3983969.0,9.112,9.1547,9.112,9.1303,3983969.0
2015-06-29 15:00:00,14.95,15.07,14.94,15.05,6141812.0,9.1303,9.2036,9.1242,9.1914,6141812.0
2015-06-29 15:30:00,15.05,15.08,15.0,15.01,6389143.0,9.1914,9.2097,9.1608,9.1669,6389143.0
2015-06-30 09:30:00,15.17,15.18,15.06,15.09,2453500.0,9.2646,9.2707,9.1975,9.2158,2453500.0
2015-06-30 10:00:00,15.09,15.12,15.02,15.04,1946151.0,9.2158,9.2341,9.173,9.1852,1946151.0
2015-06-30 10:30:00,15.05,15.06,15.0,15.02,1744283.0,9.1914,9.1975,9.1608,9.173,1744283.0
2015-06-30 11:00:00,15.02,15.09,15.01,15.03,1764100.0,9.173,9.2158,9.1669,9.1791,1764100.0
2015-06-30 11:30:00,15.03,15.05,15.0,15.0,1640673.0,9.1791,9.1914,9.1608,9.1608,1640673.0
2015-06-30 12:00:00,15.01,15.02,14.94,14.95,955775.0,9.1669,9.173,9.1242,9.1303,955775.0
2015-06-30 12:30:00,14.94,14.97,14.9,14.91,2240371.0,9.1242,9.1425,9.0997,9.1059,2240371.0
2015-06-30 13:00:00,14.91,14.97,14.9,14.97,1386600.0,9.1059,9.1425,9.0997,9.1425,1386600.0
2015-06-30 13:30:00,14.96,15.04,14.95,15.04,1868091.0,9.1364,9.1852,9.1303,9.1852,1868091.0
2015-06-30 14:00:00,15.04,15.11,15.03,15.08,2638189.0,9.1852,9.228,9.1791,9.2097,2638189.0
2015-06-30 14:30:00,15.08,15.09,15.04,15.04,1013328.0,9.2097,9.2158,9.1852,9.1852,1013328.0
2015-06-30 15:00:00,15.04,15.07,15.01,15.04,2113979.0,9.1852,9.2036,9.1669,9.1852,2113979.0
2015-06-30 15:30:00,15.05,15.06,15.01,15.01,3034475.0,9.1914,9.1975,9.1669,9.1669,3034475.0
2015-07-01 09:30:00,15.14,15.17,15.01,15.05,2669662.0,9.2463,9.2646,9.1669,9.1914,2669662.0
2015-07-01 10:00:00,15.04,15.06,14.96,14.96,3054477.0,9.1852,9.1975,9.1364,9.1364,3054477.0
2015-07-01 10:30:00,14.96,14.98,14.84,14.86,5055983.0,9.1364,9.1486,9.0631,9.0753,5055983.0
2015-07-01 11:00:00,14.86,14.97,14.84,14.95,2472218.0,9.0753,9.1425,9.0631,9.1303,2472218.0
2015-07-01 11:30:00,14.94,14.95,14.87,14.89,1276774.0,9.1242,9.1303,9.0814,9.0936,1276774.0
2015-07-01 12:00:00,14.88,14.9,14.85,14.88,2307439.0,9.0875,9.0997,9.0692,9.0875,2307439.0
2015-07-01 12:30:00,14.87,14.88,14.82,14.83,1204020.0,9.0814,9.0875,9.0509,9.057,1204020.0
2015-07-01 13:00:00,14.83,14.84,14.8,14.82,1457355.0,9.057,9.0631,9.0387,9.0509,1457355.0
2015-07-01 13:30:00,14.82,14.89,14.82,14.88,1260888.0,9.0509,9.0936,9.0509,9.0875,1260888.0
2015-07-01 14:00:00,14.88,14.93,14.86,14.91,1446070.0,9.0875,9.1181,9.0753,9.1059,1446070.0
2015-07-01 14:30:00,14.92,14.95,14.91,14.94,1566885.0,9.112,9.1303,9.1059,9.1242,1566885.0
2015-07-01 15:00:00,14.94,14.99,14.93,14.95,2576863.0,9.1242,9.1547,9.1181,9.1303,2576863.0
2015-07-01 15:30:00,14.95,14.99,14.95,14.99,3132875.0,9.1303,9.1547,9.1303,9.1547,3132875.0
2015-07-02 09:30:00,15.01,15.08,14.97,14.97,2004809.0,9.1669,9.2097,9.1425,9.1425,2004809.0
2015-07-02 10:00:00,14.97,14.99,14.93,14.96,1172359.0,9.1425,9.1547,9.1181,9.1364,1172359.0
2015-07-02 10:30:00,14.96,14.99,14.9,14.92,1407898.0,9.1364,9.1547,9.0997,9.112,1407898.0
2015-07-02 11:00:00,14.92,14.93,14.87,14.89,1200975.0,9.112,9.1181,9.0814,9.0936,1200975.0
2015-07-02 11:30:00,14.89,14.9,14.86,14.88,780749.0,9.0936,9.0997,9.0753,9.0875,780749.0
2015-07-02 12:00:00,14.89,14.92,14.87,14.89,784419.0,9.0936,9.112,9.0814,9.0936,784419.0
2015-07-02 12:30:00,14.89,14.89,14.86,14.86,580905.0,9.0936,9.0936,9.0753,9.0753,580905.0
2015-07-02 13:00:00,14.86,14.87,14.84,14.85,785741.0,9.0753,9.0814,9.0631,9.0692,785741.0
2015-07-02 13:30:00,14.86,14.88,14.83,14.83,715558.0,9.0753,9.0875,9.057,9.057,715558.0
2015-07-02 14:00:00,14.83,14.87,14.81,14.85,1271741.0,9.057,9.0814,9.0448,9.0692,1271741.0
2015-07-02 14:30:00,14.85,14.9,14.84,14.89,934243.0,9.0692,9.0997,9.0631,9.0936,934243.0
2015-07-02 15:00:00,14.89,14.92,14.87,14.88,1399566.0,9.0936,9.112,9.0814,9.0875,1399566.0
2015-07-02 15:30:00,14.88,14.89,14.85,14.86,3417522.0,9.0875,9.0936,9.0692,9.0753,3417522.0
2015-07-06 09:30:00,14.75,14.84,14.7,14.73,2554687.0,9.0081,9.0631,8.9776,8.9959,2554687.0
2015-07-06 10:00:00,14.73,14.81,14.73,14.81,1549067.0,8.9959,9.0448,8.9959,9.0448,1549067.0
2015-07-06 10:30:00,14.81,14.9,14.8,14.86,2290721.0,9.0448,9.0997,9.0387,9.0753,2290721.0
2015-07-06 11:00:00,14.87,14.88,14.83,14.85,1049252.0,9.0814,9.0875,9.057,9.0692,1049252.0
2015-07-06 11:30:00,14.85,14.87,14.82,14.86,927230.0,9.0692,9.0814,9.0509,9.0753,927230.0
2015-07-06 12:00:00,14.86,14.86,14.82,14.83,1145755.0,9.0753,9.0753,9.0509,9.057,1145755.0
2015-07-06 12:30:00,14.83,14.84,14.81,14.84,691109.0,9.057,9.0631,9.0448,9.0631,691109.0
2015-07-06 13:00:00,14.84,14.84,14.8,14.81,796339.0,9.0631,9.0631,9.0387,9.0448,796339.0
2015-07-06 13:30:00,14.81,14.82,14.79,14.79,906241.0,9.0448,9.0509,9.0326,9.0326,906241.0
2015-07-06 14:00:00,14.79,14.8,14.73,14.74,2177790.0,9.0326,9.0387,8.9959,9.002,2177790.0
2015-07-06 14:30:00,14.73,14.76,14.71,14.73,2778532.0,8.9959,9.0142,8.9837,8.9959,2778532.0
2015-07-06 15:00:00,14.74,14.76,14.73,14.74,1346186.0,9.002,9.0142,8.9959,9.002,1346186.0
2015-07-06 15:30:00,14.74,14.79,14.73,14.79,2840498.0,9.002,9.0326,8.9959,9.0326,2840498.0
2015-07-07 09:30:00,14.77,14.8,14.7,14.75,2513642.0,9.0204,9.0387,8.9776,9.0081,2513642.0
2015-07-07 10:00:00,14.75,14.77,14.61,14.65,3374589.0,9.0081,9.0204,8.9226,8.9471,3374589.0
2015-07-07 10:30:00,14.65,14.66,14.52,14.64,2985055.0,8.9471,8.9532,8.8677,8.941,2985055.0
2015-07-07 11:00:00,14.64,14.68,14.6,14.64,1484779.0,8.941,8.9654,8.9165,8.941,1484779.0
2015-07-07 11:30:00,14.63,14.7,14.61,14.69,2132922.0,8.9349,8.9776,8.9226,8.9715,2132922.0
2015-07-07 12:00:00,14.7,14.7,14.64,14.66,732177.0,8.9776,8.9776,8.941,8.9532,732177.0
2015-07-07 12:30:00,14.66,14.75,14.66,14.73,957662.0,8.9532,9.0081,8.9532,8.9959,957662.0
2015-07-07 13:00:00,14.74,14.76,14.69,14.72,1138241.0,9.002,9.0142,8.9715,8.9898,1138241.0
2015-07-07 13:30:00,14.72,14.73,14.67,14.71,1096154.0,8.9898,8.9959,8.9593,8.9837,1096154.0
2015-07-07 14:00:00,14.71,14.74,14.69,14.71,1164466.0,8.9837,9.002,8.9715,8.9837,1164466.0
2015-07-07 14:30:00,14.71,14.84,14.71,14.83,3435630.0,8.9837,9.0631,8.9837,9.057,3435630.0
2015-07-07 15:00:00,14.83,14.9,14.79,14.87,1813088.0,9.057,9.0997,9.0326,9.0814,1813088.0
2015-07-07 15:30:00,14.86,14.89,14.83,14.86,2484372.0,9.0753,9.0936,9.057,9.0753,2484372.0
2015-07-08 09:30:00,14.67,14.72,14.54,14.56,4196178.0,8.9593,8.9898,8.8799,8.8921,4196178.0
2015-07-08 10:00:00,14.56,14.57,14.51,14.53,2819237.0,8.8921,8.8982,8.8616,8.8738,2819237.0
2015-07-08 10:30:00,14.54,14.61,14.45,14.61,5276128.0,8.8799,8.9226,8.8249,8.9226,5276128.0
2015-07-08 11:00:00,14.6,14.62,14.55,14.62,3582479.0,8.9165,8.9287,8.886,8.9287,3582479.0
2015-07-08 11:30:00,14.61,14.62,14.53,14.55,1458929.0,8.9226,8.9287,8.8738,8.886,1458929.0
2015-07-08 12:00:00,14.55,14.55,14.49,14.52,1243180.0,8.886,8.886,8.8493,8.8677,1243180.0
2015-07-08 12:30:00,14.52,14.54,14.48,14.54,980547.0,8.8677,8.8799,8.8432,8.8799,980547.0
2015-07-08 13:00:00,14.54,14.54,14.48,14.5,863356.0,8.8799,8.8799,8.8432,8.8555,863356.0
2015-07-08 13:30:00,14.5,14.52,14.47,14.49,1372713.0,8.8555,8.8677,8.8371,8.8493,1372713.0
2015-07-08 14:00:00,14.49,14.5,14.33,14.4,3383707.0,8.8493,8.8555,8.7516,8.7944,3383707.0
2015-07-08 14:30:00,14.39,14.43,14.32,14.33,4007552.0,8.7883,8.8127,8.7455,8.7516,4007552.0
2015-07-08 15:00:00,14.33,14.41,14.27,14.27,3269865.0,8.7516,8.8005,8.715,8.715,3269865.0
2015-07-08 15:30:00,14.28,14.38,14.27,14.37,5806716.0,8.7211,8.7822,8.715,8.7761,5806716.0
2015-07-09 09:30:00,14.6,14.62,14.4,14.53,5696591.0,8.9165,8.9287,8.7944,8.8738,5696591.0
2015-07-09 10:00:00,14.53,14.58,14.44,14.44,2132356.0,8.8738,8.9043,8.8188,8.8188,2132356.0
2015-07-09 10:30:00,14.45,14.48,14.41,14.47,1795689.0,8.8249,8.8432,8.8005,8.8371,1795689.0
2015-07-09 11:00:00,14.47,14.51,14.45,14.46,1588663.0,8.8371,8.8616,8.8249,8.831,1588663.0
2015-07-09 11:30:00,14.45,14.46,14.41,14.43,1210608.0,8.8249,8.831,8.8005,8.8127,1210608.0
2015-07-09 12:00:00,14.43,14.44,14.37,14.37,1018353.0,8.8127,8.8188,8.7761,8.7761,1018353.0
2015-07-09 12:30:00,14.37,14.4,14.35,14.35,1472318.0,8.7761,8.7944,8.7638,8.7638,1472318.0
2015-07-09 13:00:00,14.35,14.36,14.28,14.33,1608151.0,8.7638,8.77,8.7211,8.7516,1608151.0
2015-07-09 13:30:00,14.32,14.36,14.3,14.34,1668546.0,8.7455,8.77,8.7333,8.7577,1668546.0
2015-07-09 14:00:00,14.34,14.35,14.27,14.31,1986395.0,8.7577,8.7638,8.715,8.7394,1986395.0
2015-07-09 14:30:00,14.3,14.35,14.28,14.33,1388929.0,8.7333,8.7638,8.7211,8.7516,1388929.0
2015-07-09 15:00:00,14.33,14.37,14.32,14.35,1238001.0,8.7516,8.7761,8.7455,8.7638,1238001.0
2015-07-09 15:30:00,14.34,14.35,14.3,14.32,4713031.0,8.7577,8.7638,8.7333,8.7455,4713031.0
2015-07-10 09:30:00,14.48,14.54,14.37,14.39,2440924.0,8.8432,8.8799,8.7761,8.7883,2440924.0
2015-07-10 10:00:00,14.4,14.42,14.35,14.39,1224845.0,8.7944,8.8066,8.7638,8.7883,1224845.0
2015-07-10 10:30:00,14.4,14.41,14.35,14.38,1539434.0,8.7944,8.8005,8.7638,8.7822,1539434.0
2015-07-10 11:00:00,14.38,14.43,14.37,14.43,781998.0,8.7822,8.8127,8.7761,8.8127,781998.0
2015-07-10 11:30:00,14.43,14.49,14.4,14.47,1942181.0,8.8127,8.8493,8.7944,8.8371,1942181.0
2015-07-10 12:00:00,14.48,14.53,14.47,14.52,1182727.0,8.8432,8.8738,8.8371,8.8677,1182727.0
2015-07-10 12:30:00,14.51,14.52,14.46,14.48,920041.0,8.8616,8.8677,8.831,8.8432,920041.0
2015-07-10 13:00:00,14.48,14.5,14.48,14.5,691385.0,8.8432,8.8555,8.8432,8.8555,691385.0
2015-07-10 13:30:00,14.5,14.5,14.46,14.48,681391.0,8.8555,8.8555,8.831,8.8432,681391.0
2015-07-10 14:00:00,14.48,14.49,14.47,14.49,768659.0,8.8432,8.8493,8.8371,8.8493,768659.0
2015-07-10 14:30:00,14.49,14.52,14.48,14.52,1090540.0,8.8493,8.8677,8.8432,8.8677,1090540.0
2015-07-10 15:00:00,14.52,14.54,14.49,14.51,1466874.0,8.8677,8.8799,8.8493,8.8616,1466874.0
2015-07-10 15:30:00,14.51,14.53,14.48,14.49,3549388.0,8.8616,8.8738,8.8432,8.8493,3549388.0
2015-07-13 09:30:00,14.64,14.64,14.49,14.49,2682327.0,8.941,8.941,8.8493,8.8493,2682327.0
2015-07-13 10:00:00,14.5,14.53,14.42,14.43,1837134.0,8.8555,8.8738,8.8066,8.8127,1837134.0
2015-07-13 10:30:00,14.45,14.5,14.44,14.48,912158.0,8.8249,8.8555,8.8188,8.8432,912158.0
2015-07-13 11:00:00,14.46,14.54,14.46,14.54,877650.0,8.831,8.8799,8.831,8.8799,877650.0
2015-07-13 11:30:00,14.54,14.54,14.5,14.52,691305.0,8.8799,8.8799,8.8555,8.8677,691305.0
2015-07-13 12:00:00,14.52,14.54,14.51,14.54,802208.0,8.8677,8.8799,8.8616,8.8799,802208.0
2015-07-13 12:30:00,14.53,14.54,14.5,14.54,668017.0,8.8738,8.8799,8.8555,8.8799,668017.0
2015-07-13 13:00:00,14.54,14.55,14.53,14.55,560746.0,8.8799,8.886,8.8738,8.886,560746.0
2015-07-13 13:30:00,14.55,14.57,14.54,14.57,504412.0,8.886,8.8982,8.8799,8.8982,504412.0
2015-07-13 14:00:00,14.56,14.6,14.54,14.59,1173264.0,8.8921,8.9165,8.8799,8.9104,1173264.0
2015-07-13 14:30:00,14.59,14.62,14.58,14.61,1528308.0,8.9104,8.9287,8.9043,8.9226,1528308.0
2015-07-13 15:00:00,14.61,14.63,14.61,14.63,1117115.0,8.9226,8.9349,8.9226,8.9349,1117115.0
2015-07-13 15:30:00,14.63,14.65,14.62,14.64,2539262.0,8.9349,8.9471,8.9287,8.941,2539262.0
2015-07-14 09:30:00,14.71,14.72,14.59,14.67,2022305.0,8.9837,8.9898,8.9104,8.9593,2022305.0
2015-07-14 10:00:00,14.67,14.71,14.66,14.66,977473.0,8.9593,8.9837,8.9532,8.9532,977473.0
2015-07-14 10:30:00,14.67,14.71,14.65,14.69,921533.0,8.9593,8.9837,8.9471,8.9715,921533.0
2015-07-14 11:00:00,14.69,14.73,14.68,14.72,884801.0,8.9715,8.9959,8.9654,8.9898,884801.0
2015-07-14 11:30:00,14.73,14.75,14.7,14.71,723491.0,8.9959,9.0081,8.9776,8.9837,723491.0
2015-07-14 12:00:00,14.7,14.73,14.69,14.73,1318046.0,8.9776,8.9959,8.9715,8.9959,1318046.0
2015-07-14 12:30:00,14.73,14.74,14.7,14.72,1091834.0,8.9959,9.002,8.9776,8.9898,1091834.0
2015-07-14 13:00:00,14.71,14.74,14.71,14.74,675274.0,8.9837,9.002,8.9837,9.002,675274.0
2015-07-14 13:30:00,14.73,14.75,14.73,14.75,801548.0,8.9959,9.0081,8.9959,9.0081,801548.0
2015-07-14 14:00:00,14.74,14.79,14.72,14.78,2357653.0,9.002,9.0326,8.9898,9.0265,2357653.0
2015-07-14 14:30:00,14.77,14.8,14.77,14.8,1343304.0,9.0204,9.0387,9.0204,9.0387,1343304.0
2015-07-14 15:00:00,14.79,14.84,14.79,14.81,1671017.0,9.0326,9.0631,9.0326,9.0448,1671017.0
2015-07-14 15:30:00,14.82,14.86,14.81,14.82,4105717.0,9.0509,9.0753,9.0448,9.0509,4105717.0
2015-07-15 09:30:00,14.83,14.86,14.75,14.81,1909011.0,9.057,9.0753,9.0081,9.0448,1909011.0
2015-07-15 10:00:00,14.81,14.81,14.73,14.75,1251459.0,9.0448,9.0448,8.9959,9.0081,1251459.0
2015-07-15 10:30:00,14.74,14.78,14.74,14.78,710093.0,9.002,9.0265,9.002,9.0265,710093.0
2015-07-15 11:00:00,14.77,14.78,14.74,14.75,602912.0,9.0204,9.0265,9.002,9.0081,602912.0
2015-07-15 11:30:00,14.75,14.76,14.67,14.68,1935807.0,9.0081,9.0142,8.9593,8.9654,1935807.0
2015-07-15 12:00:00,14.69,14.71,14.67,14.7,727659.0,8.9715,8.9837,8.9593,8.9776,727659.0
2015-07-15 12:30:00,14.7,14.71,14.63,14.64,1290048.0,8.9776,8.9837,8.9349,8.941,1290048.0
2015-07-15 13:00:00,14.64,14.68,14.61,14.65,1788776.0,8.941,8.9654,8.9226,8.9471,1788776.0
2015-07-15 13:30:00,14.65,14.72,14.64,14.71,1315470.0,8.9471,8.9898,8.941,8.9837,1315470.0
2015-07-15 14:00:00,14.71,14.74,14.71,14.73,1054559.0,8.9837,9.002,8.9837,8.9959,1054559.0
2015-07-15 14:30:00,14.73,14.73,14.69,14.69,1627137.0,8.9959,8.9959,8.9715,8.9715,1627137.0
2015-07-15 15:00:00,14.7,14.71,14.68,14.71,1191818.0,8.9776,8.9837,8.9654,8.9837,1191818.0
2015-07-15 15:30:00,14.71,14.76,14.7,14.75,4742976.0,8.9837,9.0142,8.9776,9.0081,4742976.0
2015-07-16 09:30:00,14.74,14.79,14.63,14.72,3736129.0,9.002,9.0326,8.9349,8.9898,3736129.0
2015-07-16 10:00:00,14.72,14.73,14.64,14.67,2690651.0,8.9898,8.9959,8.941,8.9593,2690651.0
2015-07-16 10:30:00,14.67,14.69,14.63,14.64,2802494.0,8.9593,8.9715,8.9349,8.941,2802494.0
2015-07-16 11:00:00,14.64,14.67,14.63,14.66,2273094.0,8.941,8.9593,8.9349,8.9532,2273094.0
2015-07-16 11:30:00,14.66,14.67,14.61,14.63,1331343.0,8.9532,8.9593,8.9226,8.9349,1331343.0
2015-07-16 12:00:00,14.62,14.65,14.59,14.61,1750779.0,8.9287,8.9471,8.9104,8.9226,1750779.0
2015-07-16 12:30:00,14.61,14.63,14.56,14.57,1935899.0,8.9226,8.9349,8.8921,8.8982,1935899.0
2015-07-16 13:00:00,14.57,14.57,14.51,14.53,1719973.0,8.8982,8.8982,8.8616,8.8738,1719973.0
2015-07-16 13:30:00,14.53,14.54,14.5,14.51,2015353.0,8.8738,8.8799,8.8555,8.8616,2015353.0
2015-07-16 14:00:00,14.51,14.53,14.45,14.45,2686264.0,8.8616,8.8738,8.8249,8.8249,2686264.0
2015-07-16 14:30:00,14.46,14.53,14.45,14.52,2534490.0,8.831,8.8738,8.8249,8.8677,2534490.0
2015-07-16 15:00:00,14.52,14.55,14.51,14.55,2116921.0,8.8677,8.886,8.8616,8.886,2116921.0
2015-07-16 15:30:00,14.55,14.57,14.53,14.57,3820486.0,8.886,8.8982,8.8738,8.8982,3820486.0
2015-07-17 09:30:00,14.51,14.55,14.48,14.5,3728513.0,8.8616,8.886,8.8432,8.8555,3728513.0
2015-07-17 10:00:00,14.51,14.54,14.49,14.53,2153242.0,8.8616,8.8799,8.8493,8.8738,2153242.0
2015-07-17 10:30:00,14.53,14.57,14.5,14.57,2929467.0,8.8738,8.8982,8.8555,8.8982,2929467.0
2015-07-17 11:00:00,14.56,14.58,14.56,14.58,1187039.0,8.8921,8.9043,8.8921,8.9043,1187039.0
2015-07-17 11:30:00,14.58,14.61,14.56,14.61,1323271.0,8.9043,8.9226,8.8921,8.9226,1323271.0
2015-07-17 12:00:00,14.61,14.63,14.59,14.63,1588118.0,8.9226,8.9349,8.9104,8.9349,1588118.0
2015-07-17 12:30:00,14.62,14.63,14.58,14.6,1405176.0,8.9287,8.9349,8.9043,8.9165,1405176.0
2015-07-17 13:00:00,14.59,14.61,14.59,14.61,663945.0,8.9104,8.9226,8.9104,8.9226,663945.0
2015-07-17 13:30:00,14.6,14.61,14.59,14.61,1600194.0,8.9165,8.9226,8.9104,8.9226,1600194.0
2015-07-17 14:00:00,14.6,14.62,14.57,14.6,1345816.0,8.9165,8.9287,8.8982,8.9165,1345816.0
2015-07-17 14:30:00,14.6,14.6,14.58,14.59,884324.0,8.9165,8.9165,8.9043,8.9104,884324.0
2015-07-17 15:00:00,14.6,14.63,14.59,14.63,951154.0,8.9165,8.9349,8.9104,8.9349,951154.0
2015-07-17 15:30:00,14.63,14.69,14.61,14.68,7911881.0,8.9349,8.9715,8.9226,8.9654,7911881.0
2015-07-20 09:30:00,14.71,14.75,14.6,14.61,2580630.0,8.9837,9.0081,8.9165,8.9226,2580630.0
2015-07-20 10:00:00,14.6,14.64,14.57,14.58,1945340.0,8.9165,8.941,8.8982,8.9043,1945340.0
2015-07-20 10:30:00,14.58,14.58,14.55,14.57,1253261.0,8.9043,8.9043,8.886,8.8982,1253261.0
2015-07-20 11:00:00,14.58,14.6,14.56,14.57,1038932.0,8.9043,8.9165,8.8921,8.8982,1038932.0
2015-07-20 11:30:00,14.57,14.58,14.55,14.57,1764105.0,8.8982,8.9043,8.886,8.8982,1764105.0
2015-07-20 12:00:00,14.57,14.62,14.56,14.6,1291296.0,8.8982,8.9287,8.8921,8.9165,1291296.0
2015-07-20 12:30:00,14.6,14.62,14.59,14.6,1874688.0,8.9165,8.9287,8.9104,8.9165,1874688.0
2015-07-20 13:00:00,14.6,14.62,14.58,14.6,2466713.0,8.9165,8.9287,8.9043,8.9165,2466713.0
2015-07-20 13:30:00,14.6,14.6,14.54,14.54,1206018.0,8.9165,8.9165,8.8799,8.8799,1206018.0
2015-07-20 14:00:00,14.54,14.57,14.54,14.57,1103140.0,8.8799,8.8982,8.8799,8.8982,1103140.0
2015-07-20 14:30:00,14.57,14.58,14.55,14.56,1782425.0,8.8982,8.9043,8.886,8.8921,1782425.0
2015-07-20 15:00:00,14.56,14.58,14.55,14.56,989283.0,8.8921,8.9043,8.886,8.8921,989283.0
2015-07-20 15:30:00,14.57,14.58,14.53,14.57,3296254.0,8.8982,8.9043,8.8738,8.8982,3296254.0
2015-07-21 09:30:00,14.54,14.55,14.5,14.51,1628327.0,8.8799,8.886,8.8555,8.8616,1628327.0
2015-07-21 10:00:00,14.51,14.54,14.5,14.51,1104888.0,8.8616,8.8799,8.8555,8.8616,1104888.0
2015-07-21 10:30:00,14.5,14.51,14.48,14.48,1374546.0,8.8555,8.8616,8.8432,8.8432,1374546.0
2015-07-21 11:00:00,14.48,14.52,14.46,14.47,2020868.0,8.8432,8.8677,8.831,8.8371,2020868.0
2015-07-21 11:30:00,14.48,14.49,14.46,14.49,930844.0,8.8432,8.8493,8.831,8.8493,930844.0
2015-07-21 12:00:00,14.49,14.51,14.47,14.5,1194516.0,8.8493,8.8616,8.8371,8.8555,1194516.0
2015-07-21 12:30:00,14.5,14.5,14.47,14.49,529176.0,8.8555,8.8555,8.8371,8.8493,529176.0
2015-07-21 13:00:00,14.49,14.49,14.45,14.46,1182884.0,8.8493,8.8493,8.8249,8.831,1182884.0
2015-07-21 13:30:00,14.46,14.49,14.45,14.48,1137019.0,8.831,8.8493,8.8249,8.8432,1137019.0
2015-07-21 14:00:00,14.47,14.49,14.46,14.48,1139745.0,8.8371,8.8493,8.831,8.8432,1139745.0
2015-07-21 14:30:00,14.47,14.49,14.46,14.46,1347792.0,8.8371,8.8493,8.831,8.831,1347792.0
2015-07-21 15:00:00,14.46,14.5,14.45,14.49,1650457.0,8.831,8.8555,8.8249,8.8493,1650457.0
2015-07-21 15:30:00,14.49,14.52,14.48,14.51,2566366.0,8.8493,8.8677,8.8432,8.8616,2566366.0
2015-07-22 09:30:00,14.49,14.51,14.4,14.42,2701768.0,8.8493,8.8616,8.7944,8.8066,2701768.0
2015-07-22 10:00:00,14.42,14.44,14.39,14.43,1442857.0,8.8066,8.8188,8.7883,8.8127,1442857.0
2015-07-22 10:30:00,14.43,14.44,14.37,14.41,1562115.0,8.8127,8.8188,8.7761,8.8005,1562115.0
2015-07-22 11:00:00,14.41,14.42,14.37,14.4,1269420.0,8.8005,8.8066,8.7761,8.7944,1269420.0
2015-07-22 11:30:00,14.4,14.4,14.37,14.4,1115191.0,8.7944,8.7944,8.7761,8.7944,1115191.0
2015-07-22 12:00:00,14.4,14.4,14.35,14.38,850773.0,8.7944,8.7944,8.7638,8.7822,850773.0
2015-07-22 12:30:00,14.37,14.4,14.36,14.39,470997.0,8.7761,8.7944,8.77,8.7883,470997.0
2015-07-22 13:00:00,14.39,14.39,14.36,14.38,1113207.0,8.7883,8.7883,8.77,8.7822,1113207.0
2015-07-22 13:30:00,14.38,14.45,14.37,14.41,1273804.0,8.7822,8.8249,8.7761,8.8005,1273804.0
2015-07-22 14:00:00,14.41,14.43,14.38,14.43,1699368.0,8.8005,8.8127,8.7822,8.8127,1699368.0
2015-07-22 14:30:00,14.42,14.45,14.41,14.44,940045.0,8.8066,8.8249,8.8005,8.8188,940045.0
2015-07-22 15:00:00,14.44,14.44,14.4,14.42,1640055.0,8.8188,8.8188,8.7944,8.8066,1640055.0
2015-07-22 15:30:00,14.42,14.43,14.38,14.41,3330318.0,8.8066,8.8127,8.7822,8.8005,3330318.0
2015-07-23 09:30:00,14.75,14.87,14.65,14.72,6236153.0,9.0081,9.0814,8.9471,8.9898,6236153.0
2015-07-23 10:00:00,14.72,14.79,14.69,14.79,2148920.0,8.9898,9.0326,8.9715,9.0326,2148920.0
2015-07-23 10:30:00,14.78,14.81,14.73,14.78,2784491.0,9.0265,9.0448,8.9959,9.0265,2784491.0
2015-07-23 11:00:00,14.78,14.79,14.75,14.77,1506128.0,9.0265,9.0326,9.0081,9.0204,1506128.0
2015-07-23 11:30:00,14.78,14.78,14.73,14.74,1504189.0,9.0265,9.0265,8.9959,9.002,1504189.0
2015-07-23 12:00:00,14.74,14.74,14.7,14.71,1429134.0,9.002,9.002,8.9776,8.9837,1429134.0
2015-07-23 12:30:00,14.72,14.72,14.65,14.65,574643.0,8.9898,8.9898,8.9471,8.9471,574643.0
2015-07-23 13:00:00,14.65,14.68,14.63,14.67,750709.0,8.9471,8.9654,8.9349,8.9593,750709.0
2015-07-23 13:30:00,14.68,14.71,14.65,14.7,647333.0,8.9654,8.9837,8.9471,8.9776,647333.0
2015-07-23 14:00:00,14.71,14.71,14.66,14.69,1374269.0,8.9837,8.9837,8.9532,8.9715,1374269.0
2015-07-23 14:30:00,14.69,14.72,14.65,14.68,722551.0,8.9715,8.9898,8.9471,8.9654,722551.0
2015-07-23 15:00:00,14.67,14.68,14.6,14.61,1361443.0,8.9593,8.9654,8.9165,8.9226,1361443.0
2015-07-23 15:30:00,14.62,14.63,14.59,14.62,2580443.0,8.9287,8.9349,8.9104,8.9287,2580443.0
2015-07-24 09:30:00,14.72,14.73,14.54,14.65,2917247.0,8.9898,8.9959,8.8799,8.9471,2917247.0
2015-07-24 10:00:00,14.65,14.7,14.62,14.62,1749127.0,8.9471,8.9776,8.9287,8.9287,1749127.0
2015-07-24 10:30:00,14.63,14.63,14.49,14.5,1875357.0,8.9349,8.9349,8.8493,8.8555,1875357.0
2015-07-24 11:00:00,14.49,14.51,14.43,14.51,1564178.0,8.8493,8.8616,8.8127,8.8616,1564178.0
2015-07-24 11:30:00,14.51,14.52,14.48,14.51,1414199.0,8.8616,8.8677,8.8432,8.8616,1414199.0
2015-07-24 12:00:00,14.51,14.52,14.47,14.49,984192.0,8.8616,8.8677,8.8371,8.8493,984192.0
2015-07-24 12:30:00,14.49,14.49,14.44,14.45,830969.0,8.8493,8.8493,8.8188,8.8249,830969.0
2015-07-24 13:00:00,14.45,14.46,14.42,14.44,1255556.0,8.8249,8.831,8.8066,8.8188,1255556.0
2015-07-24 13:30:00,14.44,14.44,14.37,14.41,1351668.0,8.8188,8.8188,8.7761,8.8005,1351668.0
2015-07-24 14:00:00,14.4,14.42,14.38,14.41,1459380.0,8.7944,8.8066,8.7822,8.8005,1459380.0
2015-07-24 14:30:00,14.41,14.41,14.32,14.33,1361716.0,8.8005,8.8005,8.7455,8.7516,1361716.0
2015-07-24 15:00:00,14.33,14.4,14.32,14.37,1510488.0,8.7516,8.7944,8.7455,8.7761,1510488.0
2015-07-24 15:30:00,14.37,14.41,14.35,14.38,3416088.0,8.7761,8.8005,8.7638,8.7822,3416088.0
2015-07-27 09:30:00,14.35,14.42,14.23,14.4,3838474.0,8.7638,8.8066,8.6906,8.7944,3838474.0
2015-07-27 10:00:00,14.39,14.5,14.36,14.42,3111393.0,8.7883,8.8555,8.77,8.8066,3111393.0
2015-07-27 10:30:00,14.43,14.55,14.42,14.44,3349540.0,8.8127,8.886,8.8066,8.8188,3349540.0
2015-07-27 11:00:00,14.44,14.47,14.41,14.45,2236143.0,8.8188,8.8371,8.8005,8.8249,2236143.0
2015-07-27 11:30:00,14.45,14.51,14.39,14.45,3048498.0,8.8249,8.8616,8.7883,8.8249,3048498.0
2015-07-27 12:00:00,14.45,14.47,14.42,14.44,1784757.0,8.8249,8.8371,8.8066,8.8188,1784757.0
2015-07-27 12:30:00,14.45,14.47,14.38,14.39,1752236.0,8.8249,8.8371,8.7822,8.7883,1752236.0
2015-07-27 13:00:00,14.39,14.47,14.38,14.41,2131954.0,8.7883,8.8371,8.7822,8.8005,2131954.0
2015-07-27 13:30:00,14.42,14.47,14.41,14.44,1286642.0,8.8066,8.8371,8.8005,8.8188,1286642.0
2015-07-27 14:00:00,14.44,14.5,14.43,14.44,2512097.0,8.8188,8.8555,8.8127,8.8188,2512097.0
2015-07-27 14:30:00,14.44,14.54,14.42,14.51,3076334.0,8.8188,8.8799,8.8066,8.8616,3076334.0
2015-07-27 15:00:00,14.5,14.51,14.43,14.43,2531060.0,8.8555,8.8616,8.8127,8.8127,2531060.0
2015-07-27 15:30:00,14.44,14.6,14.42,14.58,10213878.0,8.8188,8.9165,8.8066,8.9043,10213878.0
2015-07-28 09:30:00,14.96,15.0,14.6,14.68,9544719.0,9.1364,9.1608,8.9165,8.9654,9544719.0
2015-07-28 10:00:00,14.68,14.72,14.61,14.68,5050981.0,8.9654,8.9898,8.9226,8.9654,5050981.0
2015-07-28 10:30:00,14.68,14.79,14.64,14.78,3496085.0,8.9654,9.0326,8.941,9.0265,3496085.0
2015-07-28 11:00:00,14.79,14.85,14.72,14.78,4352282.0,9.0326,9.0692,8.9898,9.0265,4352282.0
2015-07-28 11:30:00,14.79,14.84,14.73,14.82,3510411.0,9.0326,9.0631,8.9959,9.0509,3510411.0
2015-07-28 12:00:00,14.81,14.84,14.75,14.84,3076764.0,9.0448,9.0631,9.0081,9.0631,3076764.0
2015-07-28 12:30:00,14.83,14.85,14.8,14.82,2219553.0,9.057,9.0692,9.0387,9.0509,2219553.0
2015-07-28 13:00:00,14.82,14.9,14.81,14.9,3409197.0,9.0509,9.0997,9.0448,9.0997,3409197.0
2015-07-28 13:30:00,14.89,14.93,14.86,14.88,2812313.0,9.0936,9.1181,9.0753,9.0875,2812313.0
2015-07-28 14:00:00,14.88,14.93,14.87,14.91,2176413.0,9.0875,9.1181,9.0814,9.1059,2176413.0
2015-07-28 14:30:00,14.91,14.94,14.87,14.92,3366903.0,9.1059,9.1242,9.0814,9.112,3366903.0
2015-07-28 15:00:00,14.92,14.92,14.86,14.86,2114006.0,9.112,9.112,9.0753,9.0753,2114006.0
2015-07-28 15:30:00,14.87,14.89,14.81,14.85,6693349.0,9.0814,9.0936,9.0448,9.0692,6693349.0
2015-07-29 09:30:00,14.83,14.91,14.81,14.91,5326732.0,9.1463,9.1957,9.134,9.1957,5326732.0
2015-07-29 10:00:00,14.91,15.0,14.9,14.99,4002834.0,9.1957,9.2512,9.1895,9.245,4002834.0
2015-07-29 10:30:00,15.0,15.09,14.99,15.04,4616131.0,9.2512,9.3067,9.245,9.2758,4616131.0
2015-07-29 11:00:00,15.04,15.13,15.0,15.11,4138688.0,9.2758,9.3313,9.2512,9.319,4138688.0
2015-07-29 11:30:00,15.12,15.12,15.04,15.09,2382415.0,9.3252,9.3252,9.2758,9.3067,2382415.0
2015-07-29 12:00:00,15.09,15.1,15.07,15.1,1831814.0,9.3067,9.3128,9.2943,9.3128,1831814.0
2015-07-29 12:30:00,15.1,15.1,15.05,15.06,2099518.0,9.3128,9.3128,9.282,9.2882,2099518.0
2015-07-29 13:00:00,15.07,15.12,15.06,15.11,2249006.0,9.2943,9.3252,9.2882,9.319,2249006.0
2015-07-29 13:30:00,15.11,15.13,15.1,15.13,1496781.0,9.319,9.3313,9.3128,9.3313,1496781.0
2015-07-29 14:00:00,15.12,15.15,15.06,15.14,2820693.0,9.3252,9.3437,9.2882,9.3375,2820693.0
2015-07-29 14:30:00,15.14,15.25,15.13,15.23,4800780.0,9.3375,9.4053,9.3313,9.393,4800780.0
2015-07-29 15:00:00,15.22,15.3,15.21,15.29,5961985.0,9.3868,9.4362,9.3807,9.43,5961985.0
2015-07-29 15:30:00,15.28,15.29,15.2,15.23,6556604.0,9.4238,9.43,9.3745,9.393,6556604.0
2015-07-30 09:30:00,15.21,15.3,15.13,15.2,4688463.0,9.3807,9.4362,9.3313,9.3745,4688463.0
2015-07-30 10:00:00,15.2,15.2,15.14,15.15,2546045.0,9.3745,9.3745,9.3375,9.3437,2546045.0
2015-07-30 10:30:00,15.14,15.16,15.04,15.05,2301436.0,9.3375,9.3498,9.2758,9.282,2301436.0
2015-07-30 11:00:00,15.04,15.06,14.97,14.98,5245090.0,9.2758,9.2882,9.2327,9.2388,5245090.0
2015-07-30 11:30:00,14.98,15.12,14.96,15.06,2724368.0,9.2388,9.3252,9.2265,9.2882,2724368.0
2015-07-30 12:00:00,15.06,15.08,15.02,15.02,1230936.0,9.2882,9.3005,9.2635,9.2635,1230936.0
2015-07-30 12:30:00,15.03,15.04,15.02,15.04,796332.0,9.2697,9.2758,9.2635,9.2758,796332.0
2015-07-30 13:00:00,15.04,15.05,15.03,15.03,758863.0,9.2758,9.282,9.2697,9.2697,758863.0
2015-07-30 13:30:00,15.04,15.04,14.97,14.99,2361553.0,9.2758,9.2758,9.2327,9.245,2361553.0
2015-07-30 14:00:00,15.0,15.05,14.98,15.03,2362619.0,9.2512,9.282,9.2388,9.2697,2362619.0
2015-07-30 14:30:00,15.03,15.06,15.02,15.06,1110454.0,9.2697,9.2882,9.2635,9.2882,1110454.0
2015-07-30 15:00:00,15.06,15.11,15.04,15.11,2417491.0,9.2882,9.319,9.2758,9.319,2417491.0
2015-07-30 15:30:00,15.11,15.11,15.05,15.09,3785481.0,9.319,9.319,9.282,9.3067,3785481.0
2015-07-31 09:30:00,15.18,15.19,14.92,14.92,4240701.0,9.3622,9.3683,9.2018,9.2018,4240701.0
2015-07-31 10:00:00,14.93,15.02,14.91,14.99,2499292.0,9.208,9.2635,9.1957,9.245,2499292.0
2015-07-31 10:30:00,15.0,15.01,14.97,14.98,1945631.0,9.2512,9.2573,9.2327,9.2388,1945631.0
2015-07-31 11:00:00,14.97,14.99,14.94,14.97,1333242.0,9.2327,9.245,9.2142,9.2327,1333242.0
2015-07-31 11:30:00,14.98,15.0,14.93,14.94,1355937.0,9.2388,9.2512,9.208,9.2142,1355937.0
2015-07-31 12:00:00,14.94,14.97,14.91,14.92,2111199.0,9.2142,9.2327,9.1957,9.2018,2111199.0
2015-07-31 12:30:00,14.92,14.92,14.87,14.9,1230770.0,9.2018,9.2018,9.171,9.1895,1230770.0
2015-07-31 13:00:00,14.9,14.91,14.79,14.8,2375065.0,9.1895,9.1957,9.1216,9.1278,2375065.0
2015-07-31 13:30:00,14.8,14.83,14.79,14.8,2547905.0,9.1278,9.1463,9.1216,9.1278,2547905.0
2015-07-31 14:00:00,14.79,14.84,14.79,14.82,2012777.0,9.1216,9.1525,9.1216,9.1401,2012777.0
2015-07-31 14:30:00,14.81,14.82,14.75,14.75,1653977.0,9.134,9.1401,9.097,9.097,1653977.0
2015-07-31 15:00:00,14.75,14.81,14.73,14.77,2354566.0,9.097,9.134,9.0846,9.1093,2354566.0
2015-07-31 15:30:00,14.77,14.83,14.77,14.83,4049931.0,9.1093,9.1463,9.1093,9.1463,4049931.0
2015-08-03 09:30:00,14.97,14.99,14.85,14.98,3066642.0,9.2327,9.245,9.1586,9.2388,3066642.0
2015-08-03 10:00:00,14.99,15.01,14.94,14.95,2009232.0,9.245,9.2573,9.2142,9.2203,2009232.0
2015-08-03 10:30:00,14.96,15.01,14.93,15.01,1770739.0,9.2265,9.2573,9.208,9.2573,1770739.0
2015-08-03 11:00:00,15.0,15.04,14.98,15.01,1260634.0,9.2512,9.2758,9.2388,9.2573,1260634.0
2015-08-03 11:30:00,15.01,15.03,15.0,15.02,987288.0,9.2573,9.2697,9.2512,9.2635,987288.0
2015-08-03 12:00:00,15.02,15.04,15.0,15.01,1565814.0,9.2635,9.2758,9.2512,9.2573,1565814.0
2015-08-03 12:30:00,15.01,15.01,14.95,14.95,1150205.0,9.2573,9.2573,9.2203,9.2203,1150205.0
2015-08-03 13:00:00,14.95,14.96,14.9,14.93,1111912.0,9.2203,9.2265,9.1895,9.208,1111912.0
2015-08-03 13:30:00,14.94,14.97,14.93,14.94,820533.0,9.2142,9.2327,9.208,9.2142,820533.0
2015-08-03 14:00:00,14.94,14.95,14.91,14.93,994295.0,9.2142,9.2203,9.1957,9.208,994295.0
2015-08-03 14:30:00,14.93,14.95,14.88,14.91,761606.0,9.208,9.2203,9.1772,9.1957,761606.0
2015-08-03 15:00:00,14.91,14.93,14.88,14.92,1064784.0,9.1957,9.208,9.1772,9.2018,1064784.0
2015-08-03 15:30:00,14.92,14.97,14.9,14.95,2975945.0,9.2018,9.2327,9.1895,9.2203,2975945.0
2015-08-04 09:30:00,14.94,14.99,14.9,14.95,2366180.0,9.2142,9.245,9.1895,9.2203,2366180.0
2015-08-04 10:00:00,14.96,14.99,14.93,14.97,1022164.0,9.2265,9.245,9.208,9.2327,1022164.0
2015-08-04 10:30:00,14.97,15.0,14.93,14.95,1258826.0,9.2327,9.2512,9.208,9.2203,1258826.0
2015-08-04 11:00:00,14.94,15.0,14.92,14.95,1322377.0,9.2142,9.2512,9.2018,9.2203,1322377.0
2015-08-04 11:30:00,14.95,14.96,14.92,14.96,799643.0,9.2203,9.2265,9.2018,9.2265,799643.0
2015-08-04 12:00:00,14.96,14.98,14.95,14.96,1039429.0,9.2265,9.2388,9.2203,9.2265,1039429.0
2015-08-04 12:30:00,14.96,14.96,14.88,14.9,850377.0,9.2265,9.2265,9.1772,9.1895,850377.0
2015-08-04 13:00:00,14.9,14.92,14.88,14.88,440616.0,9.1895,9.2018,9.1772,9.1772,440616.0
2015-08-04 13:30:00,14.89,14.92,14.86,14.88,864514.0,9.1833,9.2018,9.1648,9.1772,864514.0
2015-08-04 14:00:00,14.88,14.9,14.85,14.87,872414.0,9.1772,9.1895,9.1586,9.171,872414.0
2015-08-04 14:30:00,14.87,14.9,14.86,14.89,608182.0,9.171,9.1895,9.1648,9.1833,608182.0
2015-08-04 15:00:00,14.89,14.89,14.86,14.88,841963.0,9.1833,9.1833,9.1648,9.1772,841963.0
2015-08-04 15:30:00,14.88,14.91,14.84,14.9,4736182.0,9.1772,9.1957,9.1525,9.1895,4736182.0
2015-08-05 09:30:00,14.99,15.04,14.89,14.9,2540768.0,9.245,9.2758,9.1833,9.1895,2540768.0
2015-08-05 10:00:00,14.9,14.93,14.87,14.89,2275538.0,9.1895,9.208,9.171,9.1833,2275538.0
2015-08-05 10:30:00,14.89,14.92,14.89,14.9,860289.0,9.1833,9.2018,9.1833,9.1895,860289.0
2015-08-05 11:00:00,14.9,14.9,14.86,14.89,815505.0,9.1895,9.1895,9.1648,9.1833,815505.0
2015-08-05 11:30:00,14.88,14.89,14.8,14.82,1681690.0,9.1772,9.1833,9.1278,9.1401,1681690.0
2015-08-05 12:00:00,14.82,14.83,14.77,14.79,716142.0,9.1401,9.1463,9.1093,9.1216,716142.0
2015-08-05 12:30:00,14.79,14.81,14.77,14.79,1036246.0,9.1216,9.134,9.1093,9.1216,1036246.0
2015-08-05 13:00:00,14.79,14.81,14.75,14.76,1389457.0,9.1216,9.134,9.097,9.1031,1389457.0
2015-08-05 13:30:00,14.76,14.76,14.72,14.72,760237.0,9.1031,9.1031,9.0785,9.0785,760237.0
2015-08-05 14:00:00,14.73,14.83,14.72,14.8,2284047.0,9.0846,9.1463,9.0785,9.1278,2284047.0
2015-08-05 14:30:00,14.81,14.82,14.78,14.81,1570918.0,9.134,9.1401,9.1155,9.134,1570918.0
2015-08-05 15:00:00,14.8,14.83,14.78,14.78,1347344.0,9.1278,9.1463,9.1155,9.1155,1347344.0
2015-08-05 15:30:00,14.78,14.81,14.75,14.8,2659737.0,9.1155,9.134,9.097,9.1278,2659737.0
2015-08-06 09:30:00,14.8,14.82,14.65,14.67,3077675.0,9.1278,9.1401,9.0353,9.0476,3077675.0
2015-08-06 10:00:00,14.66,14.7,14.62,14.64,1574594.0,9.0415,9.0661,9.0168,9.0291,1574594.0
2015-08-06 10:30:00,14.64,14.72,14.63,14.69,1817081.0,9.0291,9.0785,9.023,9.06,1817081.0
2015-08-06 11:00:00,14.69,14.73,14.67,14.71,1440859.0,9.06,9.0846,9.0476,9.0723,1440859.0
2015-08-06 11:30:00,14.71,14.75,14.7,14.71,1729635.0,9.0723,9.097,9.0661,9.0723,1729635.0
2015-08-06 12:00:00,14.7,14.78,14.7,14.76,1634263.0,9.0661,9.1155,9.0661,9.1031,1634263.0
2015-08-06 12:30:00,14.76,14.76,14.7,14.71,933202.0,9.1031,9.1031,9.0661,9.0723,933202.0
2015-08-06 13:00:00,14.71,14.73,14.69,14.73,1227724.0,9.0723,9.0846,9.06,9.0846,1227724.0
2015-08-06 13:30:00,14.73,14.86,14.72,14.85,3632960.0,9.0846,9.1648,9.0785,9.1586,3632960.0
2015-08-06 14:00:00,14.85,14.88,14.81,14.85,2303376.0,9.1586,9.1772,9.134,9.1586,2303376.0
2015-08-06 14:30:00,14.85,14.86,14.81,14.81,637203.0,9.1586,9.1648,9.134,9.134,637203.0
2015-08-06 15:00:00,14.81,14.83,14.79,14.81,1443930.0,9.134,9.1463,9.1216,9.134,1443930.0
2015-08-06 15:30:00,14.81,14.86,14.79,14.84,2978942.0,9.134,9.1648,9.1216,9.1525,2978942.0
2015-08-07 09:30:00,14.85,14.9,14.75,14.85,2258662.0,9.1586,9.1895,9.097,9.1586,2258662.0
2015-08-07 10:00:00,14.85,14.92,14.82,14.86,1446243.0,9.1586,9.2018,9.1401,9.1648,1446243.0
2015-08-07 10:30:00,14.86,14.89,14.85,14.85,733360.0,9.1648,9.1833,9.1586,9.1586,733360.0
2015-08-07 11:00:00,14.86,14.88,14.8,14.81,1028518.0,9.1648,9.1772,9.1278,9.134,1028518.0
2015-08-07 11:30:00,14.81,14.82,14.78,14.8,1327470.0,9.134,9.1401,9.1155,9.1278,1327470.0
2015-08-07 12:00:00,14.81,14.82,14.78,14.79,497526.0,9.134,9.1401,9.1155,9.1216,497526.0
2015-08-07 12:30:00,14.79,14.79,14.75,14.78,561319.0,9.1216,9.1216,9.097,9.1155,561319.0
2015-08-07 13:00:00,14.79,14.81,14.76,14.79,557486.0,9.1216,9.134,9.1031,9.1216,557486.0
2015-08-07 13:30:00,14.79,14.82,14.78,14.82,1020581.0,9.1216,9.1401,9.1155,9.1401,1020581.0
2015-08-07 14:00:00,14.82,14.82,14.79,14.79,671389.0,9.1401,9.1401,9.1216,9.1216,671389.0
2015-08-07 14:30:00,14.79,14.8,14.76,14.76,338289.0,9.1216,9.1278,9.1031,9.1031,338289.0
2015-08-07 15:00:00,14.77,14.8,14.76,14.79,978696.0,9.1093,9.1278,9.1031,9.1216,978696.0
2015-08-07 15:30:00,14.79,14.81,14.77,14.81,1774214.0,9.1216,9.134,9.1093,9.134,1774214.0
2015-08-10 09:30:00,14.87,14.92,14.81,14.91,2183738.0,9.171,9.2018,9.134,9.1957,2183738.0
2015-08-10 10:00:00,14.91,14.97,14.88,14.94,1895561.0,9.1957,9.2327,9.1772,9.2142,1895561.0
2015-08-10 10:30:00,14.94,14.99,14.93,14.99,1001607.0,9.2142,9.245,9.208,9.245,1001607.0
2015-08-10 11:00:00,14.99,15.0,14.95,14.95,1571371.0,9.245,9.2512,9.2203,9.2203,1571371.0
2015-08-10 11:30:00,14.96,14.98,14.93,14.95,1088765.0,9.2265,9.2388,9.208,9.2203,1088765.0
2015-08-10 12:00:00,14.96,14.97,14.94,14.96,964506.0,9.2265,9.2327,9.2142,9.2265,964506.0
2015-08-10 12:30:00,14.96,14.99,14.96,14.97,1126916.0,9.2265,9.245,9.2265,9.2327,1126916.0
2015-08-10 13:00:00,14.96,14.98,14.96,14.97,467526.0,9.2265,9.2388,9.2265,9.2327,467526.0
2015-08-10 13:30:00,14.98,15.0,14.97,14.99,802871.0,9.2388,9.2512,9.2327,9.245,802871.0
2015-08-10 14:00:00,14.99,15.0,14.98,14.99,643319.0,9.245,9.2512,9.2388,9.245,643319.0
2015-08-10 14:30:00,15.0,15.0,14.97,14.99,636674.0,9.2512,9.2512,9.2327,9.245,636674.0
2015-08-10 15:00:00,14.99,15.0,14.98,14.99,962698.0,9.245,9.2512,9.2388,9.245,962698.0
2015-08-10 15:30:00,14.99,15.0,14.97,14.99,1909480.0,9.245,9.2512,9.2327,9.245,1909480.0
2015-08-11 09:30:00,14.8,14.8,14.61,14.67,4786425.0,9.1278,9.1278,9.0106,9.0476,4786425.0
2015-08-11 10:00:00,14.67,14.7,14.64,14.67,2981480.0,9.0476,9.0661,9.0291,9.0476,2981480.0
2015-08-11 10:30:00,14.67,14.72,14.66,14.71,2008616.0,9.0476,9.0785,9.0415,9.0723,2008616.0
2015-08-11 11:00:00,14.7,14.76,14.66,14.67,1922066.0,9.0661,9.1031,9.0415,9.0476,1922066.0
2015-08-11 11:30:00,14.68,14.69,14.65,14.66,887738.0,9.0538,9.06,9.0353,9.0415,887738.0
2015-08-11 12:00:00,14.66,14.72,14.65,14.72,924019.0,9.0415,9.0785,9.0353,9.0785,924019.0
2015-08-11 12:30:00,14.72,14.72,14.66,14.66,752025.0,9.0785,9.0785,9.0415,9.0415,752025.0
2015-08-11 13:00:00,14.67,14.67,14.63,14.64,789161.0,9.0476,9.0476,9.023,9.0291,789161.0
2015-08-11 13:30:00,14.64,14.67,14.63,14.64,1925183.0,9.0291,9.0476,9.023,9.0291,1925183.0
2015-08-11 14:00:00,14.65,14.66,14.63,14.64,1292537.0,9.0353,9.0415,9.023,9.0291,1292537.0
2015-08-11 14:30:00,14.65,14.66,14.63,14.66,1083221.0,9.0353,9.0415,9.023,9.0415,1083221.0
2015-08-11 15:00:00,14.66,14.7,14.63,14.69,1649440.0,9.0415,9.0661,9.023,9.06,1649440.0
2015-08-11 15:30:00,14.69,14.72,14.68,14.71,2903371.0,9.06,9.0785,9.0538,9.0723,2903371.0
2015-08-12 09:30:00,14.55,14.63,14.5,14.5,2653431.0,8.9736,9.023,8.9428,8.9428,2653431.0
2015-08-12 10:00:00,14.5,14.51,14.37,14.43,3214606.0,8.9428,8.949,8.8626,8.8996,3214606.0
2015-08-12 10:30:00,14.43,14.5,14.42,14.46,1771563.0,8.8996,8.9428,8.8934,8.9181,1771563.0
2015-08-12 11:00:00,14.46,14.53,14.46,14.51,1055634.0,8.9181,8.9613,8.9181,8.949,1055634.0
2015-08-12 11:30:00,14.51,14.51,14.46,14.46,923790.0,8.949,8.949,8.9181,8.9181,923790.0
2015-08-12 12:00:00,14.47,14.47,14.43,14.46,1312351.0,8.9243,8.9243,8.8996,8.9181,1312351.0
2015-08-12 12:30:00,14.47,14.54,14.45,14.52,1202858.0,8.9243,8.9675,8.912,8.9551,1202858.0
2015-08-12 13:00:00,14.52,14.59,14.51,14.56,879862.0,8.9551,8.9983,8.949,8.9798,879862.0
2015-08-12 13:30:00,14.56,14.64,14.55,14.63,1326965.0,8.9798,9.0291,8.9736,9.023,1326965.0
2015-08-12 14:00:00,14.62,14.63,14.53,14.55,998340.0,9.0168,9.023,8.9613,8.9736,998340.0
2015-08-12 14:30:00,14.55,14.65,14.54,14.64,907504.0,8.9736,9.0353,8.9675,9.0291,907504.0
2015-08-12 15:00:00,14.63,14.7,14.63,14.68,1609750.0,9.023,9.0661,9.023,9.0538,1609750.0
2015-08-12 15:30:00,14.68,14.71,14.65,14.68,1743982.0,9.0538,9.0723,9.0353,9.0538,1743982.0
2015-08-13 09:30:00,14.64,14.75,14.59,14.75,1966384.0,9.0291,9.097,8.9983,9.097,1966384.0
2015-08-13 10:00:00,14.75,14.81,14.73,14.81,1829817.0,9.097,9.134,9.0846,9.134,1829817.0
2015-08-13 10:30:00,14.8,14.85,14.74,14.74,2510517.0,9.1278,9.1586,9.0908,9.0908,2510517.0
2015-08-13 11:00:00,14.74,14.76,14.71,14.73,1065562.0,9.0908,9.1031,9.0723,9.0846,1065562.0
2015-08-13 11:30:00,14.73,14.76,14.71,14.74,1061895.0,9.0846,9.1031,9.0723,9.0908,1061895.0
2015-08-13 12:00:00,14.74,14.78,14.74,14.78,412307.0,9.0908,9.1155,9.0908,9.1155,412307.0
2015-08-13 12:30:00,14.78,14.79,14.71,14.71,1039849.0,9.1155,9.1216,9.0723,9.0723,1039849.0
2015-08-13 13:00:00,14.71,14.77,14.71,14.76,469598.0,9.0723,9.1093,9.0723,9.1031,469598.0
2015-08-13 13:30:00,14.76,14.77,14.72,14.74,658892.0,9.1031,9.1093,9.0785,9.0908,658892.0
2015-08-13 14:00:00,14.73,14.77,14.73,14.74,1193497.0,9.0846,9.1093,9.0846,9.0908,1193497.0
2015-08-13 14:30:00,14.74,14.75,14.7,14.71,1239464.0,9.0908,9.097,9.0661,9.0723,1239464.0
2015-08-13 15:00:00,14.71,14.72,14.65,14.66,1276321.0,9.0723,9.0785,9.0353,9.0415,1276321.0
2015-08-13 15:30:00,14.65,14.72,14.62,14.71,3782701.0,9.0353,9.0785,9.0168,9.0723,3782701.0
2015-08-14 09:30:00,14.73,14.78,14.68,14.73,2413800.0,9.0846,9.1155,9.0538,9.0846,2413800.0
2015-08-14 10:00:00,14.73,14.83,14.72,14.81,2161629.0,9.0846,9.1463,9.0785,9.134,2161629.0
2015-08-14 10:30:00,14.81,14.83,14.76,14.8,1707287.0,9.134,9.1463,9.1031,9.1278,1707287.0
2015-08-14 11:00:00,14.79,14.82,14.78,14.8,1217874.0,9.1216,9.1401,9.1155,9.1278,1217874.0
2015-08-14 11:30:00,14.81,14.81,14.77,14.78,586004.0,9.134,9.134,9.1093,9.1155,586004.0
2015-08-14 12:00:00,14.78,14.78,14.75,14.77,749531.0,9.1155,9.1155,9.097,9.1093,749531.0
2015-08-14 12:30:00,14.77,14.78,14.75,14.78,1136753.0,9.1093,9.1155,9.097,9.1155,1136753.0
2015-08-14 13:00:00,14.78,14.83,14.77,14.81,795203.0,9.1155,9.1463,9.1093,9.134,795203.0
2015-08-14 13:30:00,14.81,14.83,14.8,14.81,877596.0,9.134,9.1463,9.1278,9.134,877596.0
2015-08-14 14:00:00,14.81,14.81,14.77,14.8,843561.0,9.134,9.134,9.1093,9.1278,843561.0
2015-08-14 14:30:00,14.8,14.81,14.78,14.79,903331.0,9.1278,9.134,9.1155,9.1216,903331.0
2015-08-14 15:00:00,14.79,14.81,14.77,14.77,1194768.0,9.1216,9.134,9.1093,9.1093,1194768.0
2015-08-14 15:30:00,14.77,14.78,14.75,14.78,2277693.0,9.1093,9.1155,9.097,9.1155,2277693.0
2015-08-17 09:30:00,14.76,14.77,14.6,14.6,2251518.0,9.1031,9.1093,9.0045,9.0045,2251518.0
2015-08-17 10:00:00,14.6,14.69,14.6,14.63,1395676.0,9.0045,9.06,9.0045,9.023,1395676.0
2015-08-17 10:30:00,14.64,14.65,14.57,14.63,1662564.0,9.0291,9.0353,8.986,9.023,1662564.0
2015-08-17 11:00:00,14.63,14.67,14.63,14.66,854768.0,9.023,9.0476,9.023,9.0415,854768.0
2015-08-17 11:30:00,14.66,14.66,14.63,14.65,702300.0,9.0415,9.0415,9.023,9.0353,702300.0
2015-08-17 12:00:00,14.64,14.65,14.62,14.63,603840.0,9.0291,9.0353,9.0168,9.023,603840.0
2015-08-17 12:30:00,14.64,14.66,14.63,14.65,701710.0,9.0291,9.0415,9.023,9.0353,701710.0
2015-08-17 13:00:00,14.64,14.67,14.63,14.67,668351.0,9.0291,9.0476,9.023,9.0476,668351.0
2015-08-17 13:30:00,14.67,14.69,14.66,14.67,802778.0,9.0476,9.06,9.0415,9.0476,802778.0
2015-08-17 14:00:00,14.67,14.68,14.64,14.65,785117.0,9.0476,9.0538,9.0291,9.0353,785117.0
2015-08-17 14:30:00,14.64,14.66,14.63,14.66,680286.0,9.0291,9.0415,9.023,9.0415,680286.0
2015-08-17 15:00:00,14.66,14.67,14.65,14.67,839074.0,9.0415,9.0476,9.0353,9.0476,839074.0
2015-08-17 15:30:00,14.67,14.68,14.65,14.68,2064376.0,9.0476,9.0538,9.0353,9.0538,2064376.0
2015-08-18 09:30:00,14.69,14.73,14.66,14.71,2337141.0,9.06,9.0846,9.0415,9.0723,2337141.0
2015-08-18 10:00:00,14.71,14.75,14.68,14.75,1486284.0,9.0723,9.097,9.0538,9.097,1486284.0
2015-08-18 10:30:00,14.75,14.81,14.74,14.79,1668966.0,9.097,9.134,9.0908,9.1216,1668966.0
2015-08-18 11:00:00,14.79,14.84,14.77,14.84,1151544.0,9.1216,9.1525,9.1093,9.1525,1151544.0
2015-08-18 11:30:00,14.84,14.84,14.79,14.8,1270140.0,9.1525,9.1525,9.1216,9.1278,1270140.0
2015-08-18 12:00:00,14.79,14.8,14.76,14.79,716150.0,9.1216,9.1278,9.1031,9.1216,716150.0
2015-08-18 12:30:00,14.79,14.8,14.76,14.77,661593.0,9.1216,9.1278,9.1031,9.1093,661593.0
2015-08-18 13:00:00,14.77,14.8,14.76,14.8,523949.0,9.1093,9.1278,9.1031,9.1278,523949.0
2015-08-18 13:30:00,14.8,14.81,14.76,14.78,1118417.0,9.1278,9.134,9.1031,9.1155,1118417.0
2015-08-18 14:00:00,14.79,14.84,14.78,14.84,1167251.0,9.1216,9.1525,9.1155,9.1525,1167251.0
2015-08-18 14:30:00,14.84,14.84,14.81,14.83,767404.0,9.1525,9.1525,9.134,9.1463,767404.0
2015-08-18 15:00:00,14.83,14.84,14.82,14.83,753254.0,9.1463,9.1525,9.1401,9.1463,753254.0
2015-08-18 15:30:00,14.83,14.84,14.82,14.83,1792466.0,9.1463,9.1525,9.1401,9.1463,1792466.0
2015-08-19 09:30:00,14.78,14.85,14.76,14.79,2250860.0,9.1155,9.1586,9.1031,9.1216,2250860.0
2015-08-19 10:00:00,14.79,14.94,14.78,14.92,2725902.0,9.1216,9.2142,9.1155,9.2018,2725902.0
2015-08-19 10:30:00,14.93,14.93,14.81,14.82,1522499.0,9.208,9.208,9.134,9.1401,1522499.0
2015-08-19 11:00:00,14.83,14.87,14.82,14.85,1443438.0,9.1463,9.171,9.1401,9.1586,1443438.0
2015-08-19 11:30:00,14.84,14.85,14.79,14.82,897626.0,9.1525,9.1586,9.1216,9.1401,897626.0
2015-08-19 12:00:00,14.81,14.84,14.8,14.84,783769.0,9.134,9.1525,9.1278,9.1525,783769.0
2015-08-19 12:30:00,14.84,14.84,14.77,14.79,1501050.0,9.1525,9.1525,9.1093,9.1216,1501050.0
2015-08-19 13:00:00,14.79,14.83,14.78,14.81,1087435.0,9.1216,9.1463,9.1155,9.134,1087435.0
2015-08-19 13:30:00,14.82,14.94,14.81,14.89,1938788.0,9.1401,9.2142,9.134,9.1833,1938788.0
2015-08-19 14:00:00,14.89,14.98,14.88,14.93,1433142.0,9.1833,9.2388,9.1772,9.208,1433142.0
2015-08-19 14:30:00,14.93,14.93,14.81,14.82,1855544.0,9.208,9.208,9.134,9.1401,1855544.0
2015-08-19 15:00:00,14.82,14.82,14.78,14.79,1186173.0,9.1401,9.1401,9.1155,9.1216,1186173.0
2015-08-19 15:30:00,14.79,14.82,14.76,14.77,2452390.0,9.1216,9.1401,9.1031,9.1093,2452390.0
2015-08-20 09:30:00,14.71,14.71,14.61,14.62,3404149.0,9.0723,9.0723,9.0106,9.0168,3404149.0
2015-08-20 10:00:00,14.62,14.65,14.53,14.53,3101319.0,9.0168,9.0353,8.9613,8.9613,3101319.0
2015-08-20 10:30:00,14.53,14.58,14.51,14.54,1554665.0,8.9613,8.9921,8.949,8.9675,1554665.0
2015-08-20 11:00:00,14.54,14.6,14.54,14.6,1169768.0,8.9675,9.0045,8.9675,9.0045,1169768.0
2015-08-20 11:30:00,14.6,14.62,14.57,14.6,982159.0,9.0045,9.0168,8.986,9.0045,982159.0
2015-08-20 12:00:00,14.6,14.62,14.55,14.57,743731.0,9.0045,9.0168,8.9736,8.986,743731.0
2015-08-20 12:30:00,14.56,14.58,14.5,14.51,898856.0,8.9798,8.9921,8.9428,8.949,898856.0
2015-08-20 13:00:00,14.51,14.54,14.5,14.52,1261601.0,8.949,8.9675,8.9428,8.9551,1261601.0
2015-08-20 13:30:00,14.52,14.53,14.47,14.5,993021.0,8.9551,8.9613,8.9243,8.9428,993021.0
2015-08-20 14:00:00,14.5,14.5,14.42,14.43,1430811.0,8.9428,8.9428,8.8934,8.8996,1430811.0
2015-08-20 14:30:00,14.42,14.45,14.4,14.42,1517456.0,8.8934,8.912,8.8811,8.8934,1517456.0
2015-08-20 15:00:00,14.43,14.48,14.41,14.48,1617615.0,8.8996,8.9305,8.8873,8.9305,1617615.0
2015-08-20 15:30:00,14.48,14.51,14.41,14.42,3235536.0,8.9305,8.949,8.8873,8.8934,3235536.0
2015-08-21 09:30:00,14.29,14.34,14.27,14.3,5033941.0,8.8133,8.8441,8.8009,8.8194,5033941.0
2015-08-21 10:00:00,14.3,14.38,14.26,14.27,1915473.0,8.8194,8.8688,8.7948,8.8009,1915473.0
2015-08-21 10:30:00,14.27,14.27,14.14,14.17,3096319.0,8.8009,8.8009,8.7208,8.7393,3096319.0
2015-08-21 11:00:00,14.17,14.19,14.06,14.11,2322299.0,8.7393,8.7516,8.6714,8.7023,2322299.0
2015-08-21 11:30:00,14.1,14.15,14.03,14.14,1812287.0,8.6961,8.7269,8.6529,8.7208,1812287.0
2015-08-21 12:00:00,14.13,14.2,14.1,14.11,1879918.0,8.7146,8.7578,8.6961,8.7023,1879918.0
2015-08-21 12:30:00,14.1,14.13,14.03,14.04,1668130.0,8.6961,8.7146,8.6529,8.6591,1668130.0
2015-08-21 13:00:00,14.03,14.07,14.01,14.07,1189571.0,8.6529,8.6776,8.6406,8.6776,1189571.0
2015-08-21 13:30:00,14.07,14.09,14.02,14.07,1277374.0,8.6776,8.6899,8.6468,8.6776,1277374.0
2015-08-21 14:00:00,14.07,14.09,14.01,14.03,1910140.0,8.6776,8.6899,8.6406,8.6529,1910140.0
2015-08-21 14:30:00,14.04,14.05,13.94,13.97,2335741.0,8.6591,8.6653,8.5974,8.6159,2335741.0
2015-08-21 15:00:00,13.98,13.99,13.87,13.92,3621331.0,8.6221,8.6282,8.5542,8.5851,3621331.0
2015-08-21 15:30:00,13.92,13.94,13.84,13.87,9891030.0,8.5851,8.5974,8.5357,8.5542,9891030.0
2015-08-24 09:30:00,12.23,13.33,10.44,13.09,13136563.0,7.5428,8.2212,6.4388,8.0732,13136563.0
2015-08-24 10:00:00,13.08,13.47,13.02,13.43,3989853.0,8.067,8.3075,8.03,8.2829,3989853.0
2015-08-24 10:30:00,13.42,13.43,13.32,13.36,3171888.0,8.2767,8.2829,8.215,8.2397,3171888.0
2015-08-24 11:00:00,13.35,13.36,13.05,13.08,3717662.0,8.2335,8.2397,8.0485,8.067,3717662.0
2015-08-24 11:30:00,13.08,13.29,13.04,13.28,3469725.0,8.067,8.1965,8.0423,8.1904,3469725.0
2015-08-24 12:00:00,13.27,13.39,13.26,13.38,2704783.0,8.1842,8.2582,8.178,8.252,2704783.0
2015-08-24 12:30:00,13.38,13.44,13.33,13.43,1829365.0,8.252,8.289,8.2212,8.2829,1829365.0
2015-08-24 13:00:00,13.43,13.48,13.4,13.41,1588494.0,8.2829,8.3137,8.2644,8.2705,1588494.0
2015-08-24 13:30:00,13.41,13.41,13.24,13.25,2026909.0,8.2705,8.2705,8.1657,8.1719,2026909.0
2015-08-24 14:00:00,13.24,13.25,13.05,13.08,2321788.0,8.1657,8.1719,8.0485,8.067,2321788.0
2015-08-24 14:30:00,13.08,13.16,13.01,13.01,2385895.0,8.067,8.1164,8.0238,8.0238,2385895.0
2015-08-24 15:00:00,13.02,13.02,12.95,13.0,5068849.0,8.03,8.03,7.9868,8.0177,5068849.0
2015-08-24 15:30:00,13.0,13.29,12.96,13.19,8123975.0,8.0177,8.1965,7.993,8.1349,8123975.0
2015-08-25 09:30:00,13.85,13.86,13.35,13.4,6420397.0,8.5419,8.5481,8.2335,8.2644,6420397.0
2015-08-25 10:00:00,13.4,13.64,13.36,13.49,5179869.0,8.2644,8.4124,8.2397,8.3199,5179869.0
2015-08-25 10:30:00,13.5,13.54,13.43,13.52,2296357.0,8.326,8.3507,8.2829,8.3384,2296357.0
2015-08-25 11:00:00,13.52,13.67,13.51,13.6,2070375.0,8.3384,8.4309,8.3322,8.3877,2070375.0
2015-08-25 11:30:00,13.59,13.61,13.52,13.53,1602030.0,8.3816,8.3939,8.3384,8.3445,1602030.0
2015-08-25 12:00:00,13.53,13.57,13.48,13.51,1901634.0,8.3445,8.3692,8.3137,8.3322,1901634.0
2015-08-25 12:30:00,13.5,13.56,13.48,13.49,1380808.0,8.326,8.363,8.3137,8.3199,1380808.0
2015-08-25 13:00:00,13.49,13.51,13.34,13.35,1477817.0,8.3199,8.3322,8.2274,8.2335,1477817.0
2015-08-25 13:30:00,13.35,13.36,13.27,13.31,2637024.0,8.2335,8.2397,8.1842,8.2089,2637024.0
2015-08-25 14:00:00,13.3,13.32,13.24,13.29,1976360.0,8.2027,8.215,8.1657,8.1965,1976360.0
2015-08-25 14:30:00,13.29,13.4,13.27,13.37,1983368.0,8.1965,8.2644,8.1842,8.2459,1983368.0
2015-08-25 15:00:00,13.37,13.37,13.14,13.15,2582181.0,8.2459,8.2459,8.104,8.1102,2582181.0
2015-08-25 15:30:00,13.15,13.16,12.91,12.92,8786757.0,8.1102,8.1164,7.9622,7.9683,8786757.0
2015-08-26 09:30:00,13.18,13.35,13.13,13.17,5021061.0,8.1287,8.2335,8.0978,8.1225,5021061.0
2015-08-26 10:00:00,13.17,13.17,12.92,13.03,4328195.0,8.1225,8.1225,7.9683,8.0362,4328195.0
2015-08-26 10:30:00,13.03,13.08,12.94,13.0,3672450.0,8.0362,8.067,7.9807,8.0177,3672450.0
2015-08-26 11:00:00,13.0,13.03,12.94,12.95,2670501.0,8.0177,8.0362,7.9807,7.9868,2670501.0
2015-08-26 11:30:00,12.95,12.98,12.85,12.88,3174543.0,7.9868,8.0053,7.9252,7.9437,3174543.0
2015-08-26 12:00:00,12.88,12.91,12.81,12.82,2315408.0,7.9437,7.9622,7.9005,7.9067,2315408.0
2015-08-26 12:30:00,12.83,12.91,12.77,12.91,2181257.0,7.9128,7.9622,7.8758,7.9622,2181257.0
2015-08-26 13:00:00,12.91,12.97,12.85,12.97,1930983.0,7.9622,7.9992,7.9252,7.9992,1930983.0
2015-08-26 13:30:00,12.97,13.08,12.92,13.08,2548574.0,7.9992,8.067,7.9683,8.067,2548574.0
2015-08-26 14:00:00,13.08,13.11,13.01,13.04,2255946.0,8.067,8.0855,8.0238,8.0423,2255946.0
2015-08-26 14:30:00,13.04,13.15,13.01,13.12,1835510.0,8.0423,8.1102,8.0238,8.0917,1835510.0
2015-08-26 15:00:00,13.12,13.25,13.06,13.19,3218568.0,8.0917,8.1719,8.0547,8.1349,3218568.0
2015-08-26 15:30:00,13.19,13.28,13.17,13.22,9101690.0,8.1349,8.1904,8.1225,8.1534,9101690.0
2015-08-27 09:30:00,13.46,13.51,13.33,13.44,6554888.0,8.3014,8.3322,8.2212,8.289,6554888.0
2015-08-27 10:00:00,13.44,13.5,13.42,13.46,2324352.0,8.289,8.326,8.2767,8.3014,2324352.0
2015-08-27 10:30:00,13.46,13.58,13.42,13.56,2645970.0,8.3014,8.3754,8.2767,8.363,2645970.0
2015-08-27 11:00:00,13.56,13.62,13.49,13.53,2570570.0,8.363,8.4001,8.3199,8.3445,2570570.0
2015-08-27 11:30:00,13.53,13.53,13.47,13.51,1353462.0,8.3445,8.3445,8.3075,8.3322,1353462.0
2015-08-27 12:00:00,13.51,13.59,13.5,13.56,1763772.0,8.3322,8.3816,8.326,8.363,1763772.0
2015-08-27 12:30:00,13.56,13.63,13.55,13.63,1662748.0,8.363,8.4062,8.3569,8.4062,1662748.0
2015-08-27 13:00:00,13.63,13.67,13.59,13.61,1579161.0,8.4062,8.4309,8.3816,8.3939,1579161.0
2015-08-27 13:30:00,13.61,13.63,13.54,13.59,1897719.0,8.3939,8.4062,8.3507,8.3816,1897719.0
2015-08-27 14:00:00,13.58,13.62,13.45,13.46,2174779.0,8.3754,8.4001,8.2952,8.3014,2174779.0
2015-08-27 14:30:00,13.46,13.51,13.29,13.3,2972802.0,8.3014,8.3322,8.1965,8.2027,2972802.0
2015-08-27 15:00:00,13.3,13.43,13.23,13.42,4406754.0,8.2027,8.2829,8.1595,8.2767,4406754.0
2015-08-27 15:30:00,13.42,13.57,13.38,13.56,6549233.0,8.2767,8.3692,8.252,8.363,6549233.0
2015-08-28 09:30:00,13.54,13.68,13.53,13.63,2616677.0,8.3507,8.4371,8.3445,8.4062,2616677.0
2015-08-28 10:00:00,13.63,13.75,13.6,13.72,1904489.0,8.4062,8.4802,8.3877,8.4617,1904489.0
2015-08-28 10:30:00,13.73,13.78,13.69,13.77,2405133.0,8.4679,8.4987,8.4432,8.4926,2405133.0
2015-08-28 11:00:00,13.77,13.82,13.75,13.8,2413813.0,8.4926,8.5234,8.4802,8.5111,2413813.0
2015-08-28 11:30:00,13.81,13.84,13.71,13.71,1996455.0,8.5172,8.5357,8.4556,8.4556,1996455.0
2015-08-28 12:00:00,13.72,13.78,13.7,13.78,998281.0,8.4617,8.4987,8.4494,8.4987,998281.0
2015-08-28 12:30:00,13.78,13.81,13.73,13.74,925764.0,8.4987,8.5172,8.4679,8.4741,925764.0
2015-08-28 13:00:00,13.74,13.77,13.7,13.71,916845.0,8.4741,8.4926,8.4494,8.4556,916845.0
2015-08-28 13:30:00,13.7,13.72,13.63,13.68,1571415.0,8.4494,8.4617,8.4062,8.4371,1571415.0
2015-08-28 14:00:00,13.68,13.73,13.67,13.7,1124257.0,8.4371,8.4679,8.4309,8.4494,1124257.0
2015-08-28 14:30:00,13.7,13.74,13.65,13.74,1034139.0,8.4494,8.4741,8.4186,8.4741,1034139.0
2015-08-28 15:00:00,13.74,13.75,13.67,13.7,1686328.0,8.4741,8.4802,8.4309,8.4494,1686328.0
2015-08-28 15:30:00,13.7,13.74,13.63,13.73,3415598.0,8.4494,8.4741,8.4062,8.4679,3415598.0
2015-08-31 09:30:00,13.76,13.92,13.55,13.56,5460068.0,8.4864,8.5851,8.3569,8.363,5460068.0
2015-08-31 10:00:00,13.56,13.7,13.51,13.68,2527478.0,8.363,8.4494,8.3322,8.4371,2527478.0
2015-08-31 10:30:00,13.68,13.77,13.67,13.73,2345816.0,8.4371,8.4926,8.4309,8.4679,2345816.0
2015-08-31 11:00:00,13.73,13.85,13.66,13.85,2724794.0,8.4679,8.5419,8.4247,8.5419,2724794.0
2015-08-31 11:30:00,13.85,13.93,13.79,13.84,2636544.0,8.5419,8.5912,8.5049,8.5357,2636544.0
2015-08-31 12:00:00,13.85,13.92,13.84,13.88,1351752.0,8.5419,8.5851,8.5357,8.5604,1351752.0
2015-08-31 12:30:00,13.88,13.91,13.85,13.87,1397694.0,8.5604,8.5789,8.5419,8.5542,1397694.0
2015-08-31 13:00:00,13.87,13.94,13.87,13.91,1644525.0,8.5542,8.5974,8.5542,8.5789,1644525.0
2015-08-31 13:30:00,13.91,13.91,13.85,13.87,2080177.0,8.5789,8.5789,8.5419,8.5542,2080177.0
2015-08-31 14:00:00,13.87,13.91,13.84,13.89,1532514.0,8.5542,8.5789,8.5357,8.5666,1532514.0
2015-08-31 14:30:00,13.9,13.94,13.87,13.88,2002465.0,8.5727,8.5974,8.5542,8.5604,2002465.0
2015-08-31 15:00:00,13.87,13.92,13.84,13.85,1978141.0,8.5542,8.5851,8.5357,8.5419,1978141.0
2015-08-31 15:30:00,13.85,13.9,13.84,13.86,5248371.0,8.5419,8.5727,8.5357,8.5481,5248371.0
2015-09-01 09:30:00,13.95,14.15,13.8,13.97,10292995.0,8.6036,8.7269,8.5111,8.6159,10292995.0
2015-09-01 10:00:00,13.97,14.03,13.82,14.02,4491805.0,8.6159,8.6529,8.5234,8.6468,4491805.0
2015-09-01 10:30:00,14.02,14.03,13.8,13.86,2954448.0,8.6468,8.6529,8.5111,8.5481,2954448.0
2015-09-01 11:00:00,13.85,14.03,13.85,13.91,2907092.0,8.5419,8.6529,8.5419,8.5789,2907092.0
2015-09-01 11:30:00,13.92,13.95,13.85,13.87,1984800.0,8.5851,8.6036,8.5419,8.5542,1984800.0
2015-09-01 12:00:00,13.87,13.9,13.81,13.82,2437908.0,8.5542,8.5727,8.5172,8.5234,2437908.0
2015-09-01 12:30:00,13.82,13.83,13.75,13.76,1909553.0,8.5234,8.5296,8.4802,8.4864,1909553.0
2015-09-01 13:00:00,13.76,13.85,13.73,13.79,2278567.0,8.4864,8.5419,8.4679,8.5049,2278567.0
2015-09-01 13:30:00,13.78,13.84,13.73,13.83,1707860.0,8.4987,8.5357,8.4679,8.5296,1707860.0
2015-09-01 14:00:00,13.83,13.84,13.76,13.83,2027147.0,8.5296,8.5357,8.4864,8.5296,2027147.0
2015-09-01 14:30:00,13.83,13.89,13.78,13.79,2714596.0,8.5296,8.5666,8.4987,8.5049,2714596.0
2015-09-01 15:00:00,13.79,13.81,13.71,13.72,2460747.0,8.5049,8.5172,8.4556,8.4617,2460747.0
2015-09-01 15:30:00,13.71,13.78,13.6,13.72,7642696.0,8.4556,8.4987,8.3877,8.4617,7642696.0
2015-09-02 09:30:00,14.0,14.0,13.74,13.76,5270431.0,8.6344,8.6344,8.4741,8.4864,5270431.0
2015-09-02 10:00:00,13.76,13.8,13.68,13.71,2287118.0,8.4864,8.5111,8.4371,8.4556,2287118.0
2015-09-02 10:30:00,13.71,13.76,13.66,13.72,2279343.0,8.4556,8.4864,8.4247,8.4617,2279343.0
2015-09-02 11:00:00,13.72,13.79,13.72,13.74,1716611.0,8.4617,8.5049,8.4617,8.4741,1716611.0
2015-09-02 11:30:00,13.75,13.76,13.65,13.66,1444673.0,8.4802,8.4864,8.4186,8.4247,1444673.0
2015-09-02 12:00:00,13.66,13.7,13.63,13.7,891009.0,8.4247,8.4494,8.4062,8.4494,891009.0
2015-09-02 12:30:00,13.7,13.75,13.67,13.75,1036630.0,8.4494,8.4802,8.4309,8.4802,1036630.0
2015-09-02 13:00:00,13.75,13.84,13.71,13.84,1696182.0,8.4802,8.5357,8.4556,8.5357,1696182.0
2015-09-02 13:30:00,13.84,13.84,13.78,13.81,1254788.0,8.5357,8.5357,8.4987,8.5172,1254788.0
2015-09-02 14:00:00,13.82,13.86,13.79,13.82,1289993.0,8.5234,8.5481,8.5049,8.5234,1289993.0
2015-09-02 14:30:00,13.82,13.83,13.76,13.83,1506687.0,8.5234,8.5296,8.4864,8.5296,1506687.0
2015-09-02 15:00:00,13.83,13.85,13.76,13.81,1942814.0,8.5296,8.5419,8.4864,8.5172,1942814.0
2015-09-02 15:30:00,13.81,13.88,13.78,13.88,3904110.0,8.5172,8.5604,8.4987,8.5604,3904110.0
2015-09-03 09:30:00,13.94,14.03,13.89,13.98,3011031.0,8.5974,8.6529,8.5666,8.6221,3011031.0
2015-09-03 10:00:00,13.99,14.06,13.97,14.05,2046510.0,8.6282,8.6714,8.6159,8.6653,2046510.0
2015-09-03 10:30:00,14.05,14.07,14.01,14.06,1432575.0,8.6653,8.6776,8.6406,8.6714,1432575.0
2015-09-03 11:00:00,14.06,14.06,13.98,14.0,1549567.0,8.6714,8.6714,8.6221,8.6344,1549567.0
2015-09-03 11:30:00,14.0,14.0,13.95,13.96,1855665.0,8.6344,8.6344,8.6036,8.6097,1855665.0
2015-09-03 12:00:00,13.96,13.97,13.92,13.92,1012449.0,8.6097,8.6159,8.5851,8.5851,1012449.0
2015-09-03 12:30:00,13.93,13.93,13.87,13.88,1233199.0,8.5912,8.5912,8.5542,8.5604,1233199.0
2015-09-03 13:00:00,13.88,13.91,13.8,13.9,1274909.0,8.5604,8.5789,8.5111,8.5727,1274909.0
2015-09-03 13:30:00,13.9,13.9,13.82,13.83,1227437.0,8.5727,8.5727,8.5234,8.5296,1227437.0
2015-09-03 14:00:00,13.83,13.85,13.8,13.84,1350818.0,8.5296,8.5419,8.5111,8.5357,1350818.0
2015-09-03 14:30:00,13.84,13.88,13.81,13.83,1037532.0,8.5357,8.5604,8.5172,8.5296,1037532.0
2015-09-03 15:00:00,13.84,13.87,13.8,13.83,1825438.0,8.5357,8.5542,8.5111,8.5296,1825438.0
2015-09-03 15:30:00,13.82,13.88,13.78,13.83,4312499.0,8.5234,8.5604,8.4987,8.5296,4312499.0
2015-09-04 09:30:00,13.68,13.7,13.51,13.56,3489916.0,8.4371,8.4494,8.3322,8.363,3489916.0
2015-09-04 10:00:00,13.56,13.63,13.55,13.62,1614098.0,8.363,8.4062,8.3569,8.4001,1614098.0
2015-09-04 10:30:00,13.62,13.64,13.52,13.52,1680141.0,8.4001,8.4124,8.3384,8.3384,1680141.0
2015-09-04 11:00:00,13.53,13.56,13.49,13.5,2169948.0,8.3445,8.363,8.3199,8.326,2169948.0
2015-09-04 11:30:00,13.5,13.53,13.46,13.48,1696680.0,8.326,8.3445,8.3014,8.3137,1696680.0
2015-09-04 12:00:00,13.48,13.48,13.44,13.45,1270997.0,8.3137,8.3137,8.289,8.2952,1270997.0
2015-09-04 12:30:00,13.44,13.46,13.42,13.43,1195010.0,8.289,8.3014,8.2767,8.2829,1195010.0
2015-09-04 13:00:00,13.43,13.44,13.4,13.42,1653714.0,8.2829,8.289,8.2644,8.2767,1653714.0
2015-09-04 13:30:00,13.42,13.45,13.4,13.41,1280697.0,8.2767,8.2952,8.2644,8.2705,1280697.0
2015-09-04 14:00:00,13.42,13.51,13.4,13.46,2056285.0,8.2767,8.3322,8.2644,8.3014,2056285.0
2015-09-04 14:30:00,13.47,13.52,13.46,13.52,1827200.0,8.3075,8.3384,8.3014,8.3384,1827200.0
2015-09-04 15:00:00,13.52,13.54,13.48,13.53,1863940.0,8.3384,8.3507,8.3137,8.3445,1863940.0
2015-09-04 15:30:00,13.54,13.62,13.52,13.55,5033456.0,8.3507,8.4001,8.3384,8.3569,5033456.0
2015-09-08 09:30:00,13.77,13.78,13.62,13.63,3646175.0,8.4926,8.4987,8.4001,8.4062,3646175.0
2015-09-08 10:00:00,13.63,13.69,13.58,13.63,2721745.0,8.4062,8.4432,8.3754,8.4062,2721745.0
2015-09-08 10:30:00,13.63,13.65,13.59,13.63,1553650.0,8.4062,8.4186,8.3816,8.4062,1553650.0
2015-09-08 11:00:00,13.64,13.68,13.61,13.65,1498980.0,8.4124,8.4371,8.3939,8.4186,1498980.0
2015-09-08 11:30:00,13.65,13.66,13.59,13.61,1148435.0,8.4186,8.4247,8.3816,8.3939,1148435.0
2015-09-08 12:00:00,13.61,13.65,13.59,13.65,1041082.0,8.3939,8.4186,8.3816,8.4186,1041082.0
2015-09-08 12:30:00,13.65,13.67,13.6,13.62,1054150.0,8.4186,8.4309,8.3877,8.4001,1054150.0
2015-09-08 13:00:00,13.62,13.63,13.56,13.57,1395550.0,8.4001,8.4062,8.363,8.3692,1395550.0
2015-09-08 13:30:00,13.57,13.6,13.54,13.59,1392868.0,8.3692,8.3877,8.3507,8.3816,1392868.0
2015-09-08 14:00:00,13.59,13.64,13.58,13.62,1570499.0,8.3816,8.4124,8.3754,8.4001,1570499.0
2015-09-08 14:30:00,13.62,13.65,13.6,13.62,1654173.0,8.4001,8.4186,8.3877,8.4001,1654173.0
2015-09-08 15:00:00,13.61,13.62,13.57,13.6,1807854.0,8.3939,8.4001,8.3692,8.3877,1807854.0
2015-09-08 15:30:00,13.6,13.69,13.6,13.66,4747446.0,8.3877,8.4432,8.3877,8.4247,4747446.0
2015-09-09 09:30:00,13.81,13.84,13.73,13.79,3079039.0,8.5172,8.5357,8.4679,8.5049,3079039.0
2015-09-09 10:00:00,13.79,13.81,13.69,13.71,1509414.0,8.5049,8.5172,8.4432,8.4556,1509414.0
2015-09-09 10:30:00,13.72,13.73,13.64,13.68,1645674.0,8.4617,8.4679,8.4124,8.4371,1645674.0
2015-09-09 11:00:00,13.68,13.75,13.67,13.74,1152706.0,8.4371,8.4802,8.4309,8.4741,1152706.0
2015-09-09 11:30:00,13.74,13.77,13.7,13.77,1301712.0,8.4741,8.4926,8.4494,8.4926,1301712.0
2015-09-09 12:00:00,13.77,13.8,13.74,13.78,987036.0,8.4926,8.5111,8.4741,8.4987,987036.0
2015-09-09 12:30:00,13.79,13.8,13.73,13.74,811901.0,8.5049,8.5111,8.4679,8.4741,811901.0
2015-09-09 13:00:00,13.74,13.76,13.7,13.7,974739.0,8.4741,8.4864,8.4494,8.4494,974739.0
2015-09-09 13:30:00,13.7,13.71,13.6,13.6,1309219.0,8.4494,8.4556,8.3877,8.3877,1309219.0
2015-09-09 14:00:00,13.61,13.64,13.58,13.61,1231236.0,8.3939,8.4124,8.3754,8.3939,1231236.0
2015-09-09 14:30:00,13.61,13.64,13.55,13.61,1071877.0,8.3939,8.4124,8.3569,8.3939,1071877.0
2015-09-09 15:00:00,13.61,13.66,13.58,13.59,2506101.0,8.3939,8.4247,8.3754,8.3816,2506101.0
2015-09-09 15:30:00,13.6,13.6,13.47,13.54,6693734.0,8.3877,8.3877,8.3075,8.3507,6693734.0
2015-09-10 09:30:00,13.52,13.57,13.42,13.44,3762925.0,8.3384,8.3692,8.2767,8.289,3762925.0
2015-09-10 10:00:00,13.45,13.48,13.35,13.45,3369514.0,8.2952,8.3137,8.2335,8.2952,3369514.0
2015-09-10 10:30:00,13.45,13.56,13.45,13.52,2339790.0,8.2952,8.363,8.2952,8.3384,2339790.0
2015-09-10 11:00:00,13.52,13.53,13.44,13.52,2182326.0,8.3384,8.3445,8.289,8.3384,2182326.0
2015-09-10 11:30:00,13.53,13.6,13.51,13.59,2055167.0,8.3445,8.3877,8.3322,8.3816,2055167.0
2015-09-10 12:00:00,13.59,13.63,13.54,13.57,1834087.0,8.3816,8.4062,8.3507,8.3692,1834087.0
2015-09-10 12:30:00,13.56,13.66,13.54,13.65,1864027.0,8.363,8.4247,8.3507,8.4186,1864027.0
2015-09-10 13:00:00,13.65,13.75,13.62,13.75,3522146.0,8.4186,8.4802,8.4001,8.4802,3522146.0
2015-09-10 13:30:00,13.74,13.82,13.74,13.8,2706167.0,8.4741,8.5234,8.4741,8.5111,2706167.0
2015-09-10 14:00:00,13.79,13.83,13.74,13.76,1885572.0,8.5049,8.5296,8.4741,8.4864,1885572.0
2015-09-10 14:30:00,13.76,13.78,13.72,13.72,1898136.0,8.4864,8.4987,8.4617,8.4617,1898136.0
2015-09-10 15:00:00,13.72,13.77,13.7,13.71,2408448.0,8.4617,8.4926,8.4494,8.4556,2408448.0
2015-09-10 15:30:00,13.71,13.76,13.66,13.73,4423753.0,8.4556,8.4864,8.4247,8.4679,4423753.0
2015-09-11 09:30:00,13.75,13.81,13.65,13.67,2612265.0,8.4802,8.5172,8.4186,8.4309,2612265.0
2015-09-11 10:00:00,13.67,13.68,13.58,13.61,2599954.0,8.4309,8.4371,8.3754,8.3939,2599954.0
2015-09-11 10:30:00,13.61,13.62,13.56,13.57,1187918.0,8.3939,8.4001,8.363,8.3692,1187918.0
2015-09-11 11:00:00,13.57,13.59,13.53,13.55,1050261.0,8.3692,8.3816,8.3445,8.3569,1050261.0
2015-09-11 11:30:00,13.55,13.58,13.54,13.55,1690055.0,8.3569,8.3754,8.3507,8.3569,1690055.0
2015-09-11 12:00:00,13.56,13.62,13.55,13.61,1189715.0,8.363,8.4001,8.3569,8.3939,1189715.0
2015-09-11 12:30:00,13.62,13.68,13.61,13.66,1285335.0,8.4001,8.4371,8.3939,8.4247,1285335.0
2015-09-11 13:00:00,13.67,13.67,13.59,13.61,935713.0,8.4309,8.4309,8.3816,8.3939,935713.0
2015-09-11 13:30:00,13.6,13.61,13.55,13.59,1428376.0,8.3877,8.3939,8.3569,8.3816,1428376.0
2015-09-11 14:00:00,13.59,13.65,13.57,13.63,846872.0,8.3816,8.4186,8.3692,8.4062,846872.0
2015-09-11 14:30:00,13.62,13.66,13.62,13.63,1033717.0,8.4001,8.4247,8.4001,8.4062,1033717.0
2015-09-11 15:00:00,13.63,13.7,13.63,13.65,1639454.0,8.4062,8.4494,8.4062,8.4186,1639454.0
2015-09-11 15:30:00,13.65,13.71,13.63,13.7,3265305.0,8.4186,8.4556,8.4062,8.4494,3265305.0
2015-09-14 09:30:00,13.72,13.79,13.66,13.67,2569064.0,8.4617,8.5049,8.4247,8.4309,2569064.0
2015-09-14 10:00:00,13.67,13.71,13.65,13.66,1442241.0,8.4309,8.4556,8.4186,8.4247,1442241.0
2015-09-14 10:30:00,13.66,13.74,13.65,13.7,1655080.0,8.4247,8.4741,8.4186,8.4494,1655080.0
2015-09-14 11:00:00,13.7,13.71,13.66,13.66,1750153.0,8.4494,8.4556,8.4247,8.4247,1750153.0
2015-09-14 11:30:00,13.66,13.7,13.63,13.67,1430980.0,8.4247,8.4494,8.4062,8.4309,1430980.0
2015-09-14 12:00:00,13.67,13.69,13.63,13.66,1556092.0,8.4309,8.4432,8.4062,8.4247,1556092.0
2015-09-14 12:30:00,13.66,13.67,13.63,13.66,1415813.0,8.4247,8.4309,8.4062,8.4247,1415813.0
2015-09-14 13:00:00,13.66,13.71,13.65,13.7,1062900.0,8.4247,8.4556,8.4186,8.4494,1062900.0
2015-09-14 13:30:00,13.69,13.79,13.69,13.77,1928906.0,8.4432,8.5049,8.4432,8.4926,1928906.0
2015-09-14 14:00:00,13.77,13.77,13.71,13.71,1155369.0,8.4926,8.4926,8.4556,8.4556,1155369.0
2015-09-14 14:30:00,13.71,13.72,13.7,13.71,842076.0,8.4556,8.4617,8.4494,8.4556,842076.0
2015-09-14 15:00:00,13.71,13.74,13.69,13.72,1347474.0,8.4556,8.4741,8.4432,8.4617,1347474.0
2015-09-14 15:30:00,13.73,13.79,13.69,13.78,5650878.0,8.4679,8.5049,8.4432,8.4987,5650878.0
2015-09-15 09:30:00,13.8,13.96,13.79,13.93,2484210.0,8.5111,8.6097,8.5049,8.5912,2484210.0
2015-09-15 10:00:00,13.94,14.02,13.88,14.02,2359997.0,8.5974,8.6468,8.5604,8.6468,2359997.0
2015-09-15 10:30:00,14.01,14.12,14.01,14.1,3227361.0,8.6406,8.7084,8.6406,8.6961,3227361.0
2015-09-15 11:00:00,14.1,14.13,14.05,14.08,2163778.0,8.6961,8.7146,8.6653,8.6838,2163778.0
2015-09-15 11:30:00,14.08,14.1,14.05,14.06,1071434.0,8.6838,8.6961,8.6653,8.6714,1071434.0
2015-09-15 12:00:00,14.06,14.11,14.05,14.09,1181222.0,8.6714,8.7023,8.6653,8.6899,1181222.0
2015-09-15 12:30:00,14.09,14.09,14.05,14.07,767506.0,8.6899,8.6899,8.6653,8.6776,767506.0
2015-09-15 13:00:00,14.07,14.14,14.06,14.12,1207100.0,8.6776,8.7208,8.6714,8.7084,1207100.0
2015-09-15 13:30:00,14.13,14.2,14.12,14.19,2779876.0,8.7146,8.7578,8.7084,8.7516,2779876.0
2015-09-15 14:00:00,14.18,14.2,14.11,14.16,2243499.0,8.7454,8.7578,8.7023,8.7331,2243499.0
2015-09-15 14:30:00,14.16,14.17,14.13,14.17,1617217.0,8.7331,8.7393,8.7146,8.7393,1617217.0
2015-09-15 15:00:00,14.16,14.32,14.16,14.31,9484616.0,8.7331,8.8318,8.7331,8.8256,9484616.0
2015-09-15 15:30:00,14.31,14.37,14.3,14.3,12588952.0,8.8256,8.8626,8.8194,8.8194,12588952.0
2015-09-16 09:30:00,14.32,14.53,14.25,14.53,4570672.0,8.8318,8.9613,8.7886,8.9613,4570672.0
2015-09-16 10:00:00,14.52,14.58,14.44,14.56,3746047.0,8.9551,8.9921,8.9058,8.9798,3746047.0
2015-09-16 10:30:00,14.56,14.56,14.49,14.51,2595168.0,8.9798,8.9798,8.9366,8.949,2595168.0
2015-09-16 11:00:00,14.5,14.66,14.48,14.64,3875907.0,8.9428,9.0415,8.9305,9.0291,3875907.0
2015-09-16 11:30:00,14.64,14.75,14.63,14.72,4093919.0,9.0291,9.097,9.023,9.0785,4093919.0
2015-09-16 12:00:00,14.72,14.74,14.69,14.72,1932278.0,9.0785,9.0908,9.06,9.0785,1932278.0
2015-09-16 12:30:00,14.72,14.76,14.71,14.74,1937501.0,9.0785,9.1031,9.0723,9.0908,1937501.0
2015-09-16 13:00:00,14.75,14.76,14.64,14.66,2382404.0,9.097,9.1031,9.0291,9.0415,2382404.0
2015-09-16 13:30:00,14.66,14.68,14.63,14.67,1730241.0,9.0415,9.0538,9.023,9.0476,1730241.0
2015-09-16 14:00:00,14.67,14.67,14.53,14.53,2425504.0,9.0476,9.0476,8.9613,8.9613,2425504.0
2015-09-16 14:30:00,14.54,14.67,14.51,14.65,2132265.0,8.9675,9.0476,8.949,9.0353,2132265.0
2015-09-16 15:00:00,14.64,14.7,14.62,14.7,3254237.0,9.0291,9.0661,9.0168,9.0661,3254237.0
2015-09-16 15:30:00,14.7,14.72,14.64,14.65,4504848.0,9.0661,9.0785,9.0291,9.0353,4504848.0
2015-09-17 09:30:00,14.61,14.68,14.57,14.64,1806635.0,9.0106,9.0538,8.986,9.0291,1806635.0
2015-09-17 10:00:00,14.63,14.65,14.53,14.55,2193128.0,9.023,9.0353,8.9613,8.9736,2193128.0
2015-09-17 10:30:00,14.54,14.56,14.51,14.52,1386704.0,8.9675,8.9798,8.949,8.9551,1386704.0
2015-09-17 11:00:00,14.51,14.54,14.48,14.49,1777169.0,8.949,8.9675,8.9305,8.9366,1777169.0
2015-09-17 11:30:00,14.5,14.59,14.46,14.58,2693695.0,8.9428,8.9983,8.9181,8.9921,2693695.0
2015-09-17 12:00:00,14.59,14.63,14.56,14.63,969857.0,8.9983,9.023,8.9798,9.023,969857.0
2015-09-17 12:30:00,14.63,14.64,14.57,14.59,1315929.0,9.023,9.0291,8.986,8.9983,1315929.0
2015-09-17 13:00:00,14.59,14.62,14.57,14.59,1129107.0,8.9983,9.0168,8.986,8.9983,1129107.0
2015-09-17 13:30:00,14.6,14.65,14.58,14.63,1362547.0,9.0045,9.0353,8.9921,9.023,1362547.0
2015-09-17 14:00:00,14.63,14.76,14.5,14.65,4963487.0,9.023,9.1031,8.9428,9.0353,4963487.0
2015-09-17 14:30:00,14.65,14.88,14.64,14.79,4399372.0,9.0353,9.1772,9.0291,9.1216,4399372.0
2015-09-17 15:00:00,14.79,14.82,14.55,14.64,2892592.0,9.1216,9.1401,8.9736,9.0291,2892592.0
2015-09-17 15:30:00,14.64,14.69,14.55,14.59,5808595.0,9.0291,9.06,8.9736,8.9983,5808595.0
2015-09-18 09:30:00,14.44,14.47,14.28,14.34,7214351.0,8.9058,8.9243,8.8071,8.8441,7214351.0
2015-09-18 10:00:00,14.34,14.47,14.3,14.44,2089120.0,8.8441,8.9243,8.8194,8.9058,2089120.0
2015-09-18 10:30:00,14.43,14.44,14.35,14.39,1431672.0,8.8996,8.9058,8.8503,8.8749,1431672.0
2015-09-18 11:00:00,14.38,14.47,14.36,14.39,1278569.0,8.8688,8.9243,8.8564,8.8749,1278569.0
2015-09-18 11:30:00,14.39,14.48,14.38,14.42,1164829.0,8.8749,8.9305,8.8688,8.8934,1164829.0
2015-09-18 12:00:00,14.43,14.43,14.36,14.38,1153642.0,8.8996,8.8996,8.8564,8.8688,1153642.0
2015-09-18 12:30:00,14.37,14.4,14.35,14.38,894990.0,8.8626,8.8811,8.8503,8.8688,894990.0
2015-09-18 13:00:00,14.38,14.41,14.31,14.34,1132208.0,8.8688,8.8873,8.8256,8.8441,1132208.0
2015-09-18 13:30:00,14.34,14.35,14.27,14.29,1291318.0,8.8441,8.8503,8.8009,8.8133,1291318.0
2015-09-18 14:00:00,14.29,14.39,14.28,14.37,1469627.0,8.8133,8.8749,8.8071,8.8626,1469627.0
2015-09-18 14:30:00,14.37,14.38,14.29,14.32,1376619.0,8.8626,8.8688,8.8133,8.8318,1376619.0
2015-09-18 15:00:00,14.32,14.34,14.21,14.22,2154595.0,8.8318,8.8441,8.7639,8.7701,2154595.0
2015-09-18 15:30:00,14.22,14.28,14.22,14.26,4859204.0,8.7701,8.8071,8.7701,8.7948,4859204.0
2015-09-21 09:30:00,14.2,14.37,14.15,14.26,2873530.0,8.7578,8.8626,8.7269,8.7948,2873530.0
2015-09-21 10:00:00,14.26,14.33,14.25,14.28,1556828.0,8.7948,8.8379,8.7886,8.8071,1556828.0
2015-09-21 10:30:00,14.28,14.43,14.28,14.34,2139497.0,8.8071,8.8996,8.8071,8.8441,2139497.0
2015-09-21 11:00:00,14.35,14.39,14.34,14.36,971507.0,8.8503,8.8749,8.8441,8.8564,971507.0
2015-09-21 11:30:00,14.36,14.38,14.3,14.35,1097484.0,8.8564,8.8688,8.8194,8.8503,1097484.0
2015-09-21 12:00:00,14.35,14.35,14.3,14.33,896505.0,8.8503,8.8503,8.8194,8.8379,896505.0
2015-09-21 12:30:00,14.33,14.35,14.26,14.29,955909.0,8.8379,8.8503,8.7948,8.8133,955909.0
2015-09-21 13:00:00,14.29,14.37,14.28,14.34,1072065.0,8.8133,8.8626,8.8071,8.8441,1072065.0
2015-09-21 13:30:00,14.35,14.35,14.25,14.26,1482294.0,8.8503,8.8503,8.7886,8.7948,1482294.0
2015-09-21 14:00:00,14.26,14.3,14.24,14.29,1358018.0,8.7948,8.8194,8.7824,8.8133,1358018.0
2015-09-21 14:30:00,14.28,14.36,14.26,14.34,1055222.0,8.8071,8.8564,8.7948,8.8441,1055222.0
2015-09-21 15:00:00,14.34,14.37,14.33,14.36,858066.0,8.8441,8.8626,8.8379,8.8564,858066.0
2015-09-21 15:30:00,14.36,14.37,14.29,14.32,2956886.0,8.8564,8.8626,8.8133,8.8318,2956886.0
2015-09-22 09:30:00,14.01,14.05,13.86,13.88,6368591.0,8.6406,8.6653,8.5481,8.5604,6368591.0
2015-09-22 10:00:00,13.89,13.92,13.8,13.83,2735577.0,8.5666,8.5851,8.5111,8.5296,2735577.0
2015-09-22 10:30:00,13.82,13.86,13.76,13.85,3263106.0,8.5234,8.5481,8.4864,8.5419,3263106.0
2015-09-22 11:00:00,13.85,13.85,13.73,13.74,3476829.0,8.5419,8.5419,8.4679,8.4741,3476829.0
2015-09-22 11:30:00,13.74,13.79,13.73,13.78,1749389.0,8.4741,8.5049,8.4679,8.4987,1749389.0
2015-09-22 12:00:00,13.77,13.87,13.76,13.83,1385307.0,8.4926,8.5542,8.4864,8.5296,1385307.0
2015-09-22 12:30:00,13.84,13.84,13.75,13.75,1335071.0,8.5357,8.5357,8.4802,8.4802,1335071.0
2015-09-22 13:00:00,13.76,13.82,13.75,13.79,1046781.0,8.4864,8.5234,8.4802,8.5049,1046781.0
2015-09-22 13:30:00,13.79,13.87,13.78,13.85,1010451.0,8.5049,8.5542,8.4987,8.5419,1010451.0
2015-09-22 14:00:00,13.85,13.87,13.77,13.84,4605552.0,8.5419,8.5542,8.4926,8.5357,4605552.0
2015-09-22 14:30:00,13.85,13.88,13.76,13.83,1822853.0,8.5419,8.5604,8.4864,8.5296,1822853.0
2015-09-22 15:00:00,13.83,13.86,13.8,13.85,2395305.0,8.5296,8.5481,8.5111,8.5419,2395305.0
2015-09-22 15:30:00,13.86,13.93,13.85,13.91,5466371.0,8.5481,8.5912,8.5419,8.5789,5466371.0
2015-09-23 09:30:00,13.93,13.95,13.58,13.6,6248436.0,8.5912,8.6036,8.3754,8.3877,6248436.0
2015-09-23 10:00:00,13.61,13.75,13.58,13.7,4074470.0,8.3939,8.4802,8.3754,8.4494,4074470.0
2015-09-23 10:30:00,13.71,13.75,13.68,13.71,1939013.0,8.4556,8.4802,8.4371,8.4556,1939013.0
2015-09-23 11:00:00,13.71,13.71,13.62,13.63,2009091.0,8.4556,8.4556,8.4001,8.4062,2009091.0
2015-09-23 11:30:00,13.64,13.64,13.51,13.55,2642402.0,8.4124,8.4124,8.3322,8.3569,2642402.0
2015-09-23 12:00:00,13.54,13.59,13.52,13.56,2023041.0,8.3507,8.3816,8.3384,8.363,2023041.0
2015-09-23 12:30:00,13.56,13.59,13.54,13.59,1122447.0,8.363,8.3816,8.3507,8.3816,1122447.0
2015-09-23 13:00:00,13.59,13.64,13.57,13.62,1533167.0,8.3816,8.4124,8.3692,8.4001,1533167.0
2015-09-23 13:30:00,13.62,13.67,13.61,13.63,1087011.0,8.4001,8.4309,8.3939,8.4062,1087011.0
2015-09-23 14:00:00,13.63,13.68,13.62,13.65,976648.0,8.4062,8.4371,8.4001,8.4186,976648.0
2015-09-23 14:30:00,13.64,13.67,13.62,13.66,1062945.0,8.4124,8.4309,8.4001,8.4247,1062945.0
2015-09-23 15:00:00,13.66,13.68,13.61,13.64,1346457.0,8.4247,8.4371,8.3939,8.4124,1346457.0
2015-09-23 15:30:00,13.64,13.68,13.62,13.68,2778711.0,8.4124,8.4371,8.4001,8.4371,2778711.0
2015-09-24 09:30:00,13.57,13.58,13.39,13.4,3469737.0,8.3692,8.3754,8.2582,8.2644,3469737.0
2015-09-24 10:00:00,13.41,13.49,13.39,13.39,2601916.0,8.2705,8.3199,8.2582,8.2582,2601916.0
2015-09-24 10:30:00,13.39,13.41,13.31,13.33,2185746.0,8.2582,8.2705,8.2089,8.2212,2185746.0
2015-09-24 11:00:00,13.33,13.37,13.27,13.34,1701595.0,8.2212,8.2459,8.1842,8.2274,1701595.0
2015-09-24 11:30:00,13.34,13.47,13.33,13.46,1448281.0,8.2274,8.3075,8.2212,8.3014,1448281.0
2015-09-24 12:00:00,13.46,13.5,13.43,13.49,1114154.0,8.3014,8.326,8.2829,8.3199,1114154.0
2015-09-24 12:30:00,13.49,13.55,13.48,13.53,1101221.0,8.3199,8.3569,8.3137,8.3445,1101221.0
2015-09-24 13:00:00,13.53,13.56,13.5,13.53,1041836.0,8.3445,8.363,8.326,8.3445,1041836.0
2015-09-24 13:30:00,13.53,13.59,13.51,13.59,1339572.0,8.3445,8.3816,8.3322,8.3816,1339572.0
2015-09-24 14:00:00,13.59,13.62,13.54,13.6,1731554.0,8.3816,8.4001,8.3507,8.3877,1731554.0
2015-09-24 14:30:00,13.6,13.68,13.54,13.66,1939962.0,8.3877,8.4371,8.3507,8.4247,1939962.0
2015-09-24 15:00:00,13.65,13.7,13.59,13.69,2029119.0,8.4186,8.4494,8.3816,8.4432,2029119.0
2015-09-24 15:30:00,13.69,13.69,13.63,13.66,3536953.0,8.4432,8.4432,8.4062,8.4247,3536953.0
2015-09-25 09:30:00,13.87,13.87,13.69,13.7,2982392.0,8.5542,8.5542,8.4432,8.4494,2982392.0
2015-09-25 10:00:00,13.7,13.76,13.67,13.73,1734162.0,8.4494,8.4864,8.4309,8.4679,1734162.0
2015-09-25 10:30:00,13.73,13.75,13.66,13.69,1630645.0,8.4679,8.4802,8.4247,8.4432,1630645.0
2015-09-25 11:00:00,13.68,13.71,13.65,13.69,1183212.0,8.4371,8.4556,8.4186,8.4432,1183212.0
2015-09-25 11:30:00,13.69,13.73,13.67,13.73,1099660.0,8.4432,8.4679,8.4309,8.4679,1099660.0
2015-09-25 12:00:00,13.73,13.74,13.59,13.62,1876309.0,8.4679,8.4741,8.3816,8.4001,1876309.0
2015-09-25 12:30:00,13.63,13.71,13.62,13.71,1038849.0,8.4062,8.4556,8.4001,8.4556,1038849.0
2015-09-25 13:00:00,13.71,13.75,13.69,13.71,1258323.0,8.4556,8.4802,8.4432,8.4556,1258323.0
2015-09-25 13:30:00,13.71,13.75,13.7,13.75,1181778.0,8.4556,8.4802,8.4494,8.4802,1181778.0
2015-09-25 14:00:00,13.74,13.79,13.7,13.72,1753320.0,8.4741,8.5049,8.4494,8.4617,1753320.0
2015-09-25 14:30:00,13.71,13.73,13.66,13.69,1762613.0,8.4556,8.4679,8.4247,8.4432,1762613.0
2015-09-25 15:00:00,13.7,13.7,13.53,13.6,4184886.0,8.4494,8.4494,8.3445,8.3877,4184886.0
2015-09-25 15:30:00,13.6,13.61,13.51,13.54,11090204.0,8.3877,8.3939,8.3322,8.3507,11090204.0
2015-09-28 09:30:00,13.46,13.51,13.38,13.39,3212423.0,8.3014,8.3322,8.252,8.2582,3212423.0
2015-09-28 10:00:00,13.38,13.39,13.28,13.36,3110422.0,8.252,8.2582,8.1904,8.2397,3110422.0
2015-09-28 10:30:00,13.36,13.4,13.34,13.37,1850170.0,8.2397,8.2644,8.2274,8.2459,1850170.0
2015-09-28 11:00:00,13.37,13.39,13.28,13.3,1156848.0,8.2459,8.2582,8.1904,8.2027,1156848.0
2015-09-28 11:30:00,13.3,13.31,13.27,13.27,1563740.0,8.2027,8.2089,8.1842,8.1842,1563740.0
2015-09-28 12:00:00,13.27,13.28,13.17,13.2,3203685.0,8.1842,8.1904,8.1225,8.141,3203685.0
2015-09-28 12:30:00,13.2,13.2,13.17,13.18,1476261.0,8.141,8.141,8.1225,8.1287,1476261.0
2015-09-28 13:00:00,13.18,13.21,13.17,13.19,2283871.0,8.1287,8.1472,8.1225,8.1349,2283871.0
2015-09-28 13:30:00,13.19,13.25,13.13,13.17,3140107.0,8.1349,8.1719,8.0978,8.1225,3140107.0
2015-09-28 14:00:00,13.16,13.17,13.1,13.13,2283174.0,8.1164,8.1225,8.0793,8.0978,2283174.0
2015-09-28 14:30:00,13.13,13.19,13.12,13.13,1817640.0,8.0978,8.1349,8.0917,8.0978,1817640.0
2015-09-28 15:00:00,13.13,13.14,13.06,13.08,3162653.0,8.0978,8.104,8.0547,8.067,3162653.0
2015-09-28 15:30:00,13.08,13.17,13.07,13.12,5476574.0,8.067,8.1225,8.0608,8.0917,5476574.0
2015-09-29 09:30:00,13.14,13.14,13.03,13.08,4478240.0,8.104,8.104,8.0362,8.067,4478240.0
2015-09-29 10:00:00,13.09,13.21,13.07,13.18,5688128.0,8.0732,8.1472,8.0608,8.1287,5688128.0
2015-09-29 10:30:00,13.18,13.19,13.02,13.07,2379467.0,8.1287,8.1349,8.03,8.0608,2379467.0
2015-09-29 11:00:00,13.08,13.09,13.01,13.06,1751022.0,8.067,8.0732,8.0238,8.0547,1751022.0
2015-09-29 11:30:00,13.06,13.09,13.03,13.06,1313556.0,8.0547,8.0732,8.0362,8.0547,1313556.0
2015-09-29 12:00:00,13.06,13.07,13.01,13.05,1335504.0,8.0547,8.0608,8.0238,8.0485,1335504.0
2015-09-29 12:30:00,13.05,13.06,13.01,13.02,903266.0,8.0485,8.0547,8.0238,8.03,903266.0
2015-09-29 13:00:00,13.02,13.13,13.01,13.13,3139629.0,8.03,8.0978,8.0238,8.0978,3139629.0
2015-09-29 13:30:00,13.12,13.17,13.09,13.15,2947488.0,8.0917,8.1225,8.0732,8.1102,2947488.0
2015-09-29 14:00:00,13.15,13.16,13.06,13.13,2432246.0,8.1102,8.1164,8.0547,8.0978,2432246.0
2015-09-29 14:30:00,13.13,13.16,13.08,13.09,2601539.0,8.0978,8.1164,8.067,8.0732,2601539.0
2015-09-29 15:00:00,13.09,13.12,13.04,13.1,3404466.0,8.0732,8.0917,8.0423,8.0793,3404466.0
2015-09-29 15:30:00,13.1,13.18,13.08,13.14,8513376.0,8.0793,8.1287,8.067,8.104,8513376.0
2015-09-30 09:30:00,13.37,13.44,13.27,13.3,4322789.0,8.2459,8.289,8.1842,8.2027,4322789.0
2015-09-30 10:00:00,13.29,13.41,13.28,13.4,5345174.0,8.1965,8.2705,8.1904,8.2644,5345174.0
2015-09-30 10:30:00,13.4,13.49,13.37,13.42,2523752.0,8.2644,8.3199,8.2459,8.2767,2523752.0
2015-09-30 11:00:00,13.42,13.53,13.38,13.53,1939334.0,8.2767,8.3445,8.252,8.3445,1939334.0
2015-09-30 11:30:00,13.53,13.55,13.38,13.42,2261071.0,8.3445,8.3569,8.252,8.2767,2261071.0
2015-09-30 12:00:00,13.42,13.46,13.37,13.41,1187248.0,8.2767,8.3014,8.2459,8.2705,1187248.0
2015-09-30 12:30:00,13.41,13.41,13.3,13.33,1357682.0,8.2705,8.2705,8.2027,8.2212,1357682.0
2015-09-30 13:00:00,13.33,13.41,13.32,13.38,1153428.0,8.2212,8.2705,8.215,8.252,1153428.0
2015-09-30 13:30:00,13.38,13.44,13.34,13.41,1038653.0,8.252,8.289,8.2274,8.2705,1038653.0
2015-09-30 14:00:00,13.42,13.46,13.37,13.44,1385472.0,8.2767,8.3014,8.2459,8.289,1385472.0
2015-09-30 14:30:00,13.44,13.45,13.38,13.45,1712823.0,8.289,8.2952,8.252,8.2952,1712823.0
2015-09-30 15:00:00,13.45,13.48,13.43,13.48,2606653.0,8.2952,8.3137,8.2829,8.3137,2606653.0
2015-09-30 15:30:00,13.48,13.58,13.47,13.57,8206179.0,8.3137,8.3754,8.3075,8.3692,8206179.0
2015-10-01 09:30:00,13.76,13.78,13.52,13.53,4807248.0,8.4864,8.4987,8.3384,8.3445,4807248.0
2015-10-01 10:00:00,13.53,13.71,13.48,13.69,4506926.0,8.3445,8.4556,8.3137,8.4432,4506926.0
2015-10-01 10:30:00,13.69,13.7,13.57,13.57,1713476.0,8.4432,8.4494,8.3692,8.3692,1713476.0
2015-10-01 11:00:00,13.58,13.6,13.5,13.58,2817930.0,8.3754,8.3877,8.326,8.3754,2817930.0
2015-10-01 11:30:00,13.58,13.61,13.48,13.49,1974642.0,8.3754,8.3939,8.3137,8.3199,1974642.0
2015-10-01 12:00:00,13.49,13.57,13.47,13.54,1823097.0,8.3199,8.3692,8.3075,8.3507,1823097.0
2015-10-01 12:30:00,13.54,13.55,13.51,13.54,984827.0,8.3507,8.3569,8.3322,8.3507,984827.0
2015-10-01 13:00:00,13.53,13.54,13.49,13.51,1456187.0,8.3445,8.3507,8.3199,8.3322,1456187.0
2015-10-01 13:30:00,13.51,13.6,13.51,13.59,1348409.0,8.3322,8.3877,8.3322,8.3816,1348409.0
2015-10-01 14:00:00,13.59,13.63,13.56,13.58,1417652.0,8.3816,8.4062,8.363,8.3754,1417652.0
2015-10-01 14:30:00,13.59,13.65,13.57,13.63,1977502.0,8.3816,8.4186,8.3692,8.4062,1977502.0
2015-10-01 15:00:00,13.63,13.67,13.61,13.63,2075988.0,8.4062,8.4309,8.3939,8.4062,2075988.0
2015-10-01 15:30:00,13.63,13.69,13.6,13.66,3386457.0,8.4062,8.4432,8.3877,8.4247,3386457.0
2015-10-02 09:30:00,13.5,13.64,13.42,13.59,3681963.0,8.326,8.4124,8.2767,8.3816,3681963.0
2015-10-02 10:00:00,13.58,13.67,13.54,13.63,2254304.0,8.3754,8.4309,8.3507,8.4062,2254304.0
2015-10-02 10:30:00,13.63,13.76,13.61,13.75,1790279.0,8.4062,8.4864,8.3939,8.4802,1790279.0
2015-10-02 11:00:00,13.76,13.83,13.74,13.79,2088929.0,8.4864,8.5296,8.4741,8.5049,2088929.0
2015-10-02 11:30:00,13.79,13.85,13.76,13.79,1291140.0,8.5049,8.5419,8.4864,8.5049,1291140.0
2015-10-02 12:00:00,13.79,13.86,13.79,13.86,1390856.0,8.5049,8.5481,8.5049,8.5481,1390856.0
2015-10-02 12:30:00,13.87,13.92,13.81,13.88,1752809.0,8.5542,8.5851,8.5172,8.5604,1752809.0
2015-10-02 13:00:00,13.88,13.96,13.88,13.91,1731092.0,8.5604,8.6097,8.5604,8.5789,1731092.0
2015-10-02 13:30:00,13.91,13.92,13.84,13.89,1156227.0,8.5789,8.5851,8.5357,8.5666,1156227.0
2015-10-02 14:00:00,13.9,13.94,13.86,13.92,1201557.0,8.5727,8.5974,8.5481,8.5851,1201557.0
2015-10-02 14:30:00,13.92,13.93,13.87,13.88,1117256.0,8.5851,8.5912,8.5542,8.5604,1117256.0
2015-10-02 15:00:00,13.88,13.97,13.86,13.95,2896929.0,8.5604,8.6159,8.5481,8.6036,2896929.0
2015-10-02 15:30:00,13.96,14.0,13.91,14.0,4476856.0,8.6097,8.6344,8.5789,8.6344,4476856.0
2015-10-05 09:30:00,14.12,14.25,13.99,14.06,7750917.0,8.7084,8.7886,8.6282,8.6714,7750917.0
2015-10-05 10:00:00,14.07,14.11,14.02,14.07,2644410.0,8.6776,8.7023,8.6468,8.6776,2644410.0
2015-10-05 10:30:00,14.07,14.07,13.9,14.06,3681200.0,8.6776,8.6776,8.5727,8.6714,3681200.0
2015-10-05 11:00:00,14.07,14.24,14.04,14.21,3514657.0,8.6776,8.7824,8.6591,8.7639,3514657.0
2015-10-05 11:30:00,14.21,14.25,14.17,14.21,1737792.0,8.7639,8.7886,8.7393,8.7639,1737792.0
2015-10-05 12:00:00,14.21,14.22,14.13,14.18,2085555.0,8.7639,8.7701,8.7146,8.7454,2085555.0
2015-10-05 12:30:00,14.17,14.2,14.17,14.2,1174380.0,8.7393,8.7578,8.7393,8.7578,1174380.0
2015-10-05 13:00:00,14.19,14.22,14.17,14.2,902552.0,8.7516,8.7701,8.7393,8.7578,902552.0
2015-10-05 13:30:00,14.2,14.22,14.15,14.17,2245188.0,8.7578,8.7701,8.7269,8.7393,2245188.0
2015-10-05 14:00:00,14.17,14.27,14.15,14.23,2618249.0,8.7393,8.8009,8.7269,8.7763,2618249.0
2015-10-05 14:30:00,14.23,14.27,14.21,14.24,1843151.0,8.7763,8.8009,8.7639,8.7824,1843151.0
2015-10-05 15:00:00,14.23,14.24,14.19,14.21,1854228.0,8.7763,8.7824,8.7516,8.7639,1854228.0
2015-10-05 15:30:00,14.21,14.23,14.16,14.2,3411780.0,8.7639,8.7763,8.7331,8.7578,3411780.0
2015-10-06 09:30:00,14.19,14.39,14.15,14.35,3118195.0,8.7516,8.8749,8.7269,8.8503,3118195.0
2015-10-06 10:00:00,14.35,14.36,14.24,14.26,2870665.0,8.8503,8.8564,8.7824,8.7948,2870665.0
2015-10-06 10:30:00,14.26,14.36,14.22,14.32,1534015.0,8.7948,8.8564,8.7701,8.8318,1534015.0
2015-10-06 11:00:00,14.33,14.44,14.31,14.44,1585206.0,8.8379,8.9058,8.8256,8.9058,1585206.0
2015-10-06 11:30:00,14.44,14.44,14.32,14.34,1811229.0,8.9058,8.9058,8.8318,8.8441,1811229.0
2015-10-06 12:00:00,14.34,14.4,14.33,14.39,1221154.0,8.8441,8.8811,8.8379,8.8749,1221154.0
2015-10-06 12:30:00,14.38,14.39,14.3,14.34,2398121.0,8.8688,8.8749,8.8194,8.8441,2398121.0
2015-10-06 13:00:00,14.34,14.4,14.3,14.39,1107745.0,8.8441,8.8811,8.8194,8.8749,1107745.0
2015-10-06 13:30:00,14.38,14.39,14.3,14.32,1399879.0,8.8688,8.8749,8.8194,8.8318,1399879.0
2015-10-06 14:00:00,14.31,14.37,14.3,14.36,1494724.0,8.8256,8.8626,8.8194,8.8564,1494724.0
2015-10-06 14:30:00,14.35,14.37,14.3,14.31,1604813.0,8.8503,8.8626,8.8194,8.8256,1604813.0
2015-10-06 15:00:00,14.32,14.35,14.31,14.33,2336026.0,8.8318,8.8503,8.8256,8.8379,2336026.0
2015-10-06 15:30:00,14.34,14.35,14.29,14.32,2520073.0,8.8441,8.8503,8.8133,8.8318,2520073.0
2015-10-07 09:30:00,14.49,14.6,14.46,14.6,3563625.0,8.9366,9.0045,8.9181,9.0045,3563625.0
2015-10-07 10:00:00,14.6,14.74,14.58,14.74,2855977.0,9.0045,9.0908,8.9921,9.0908,2855977.0
2015-10-07 10:30:00,14.74,14.74,14.61,14.69,2124563.0,9.0908,9.0908,9.0106,9.06,2124563.0
2015-10-07 11:00:00,14.69,14.69,14.52,14.61,3717523.0,9.06,9.06,8.9551,9.0106,3717523.0
2015-10-07 11:30:00,14.61,14.65,14.56,14.65,2326739.0,9.0106,9.0353,8.9798,9.0353,2326739.0
2015-10-07 12:00:00,14.65,14.66,14.57,14.6,1620601.0,9.0353,9.0415,8.986,9.0045,1620601.0
2015-10-07 12:30:00,14.61,14.66,14.58,14.61,1277520.0,9.0106,9.0415,8.9921,9.0106,1277520.0
2015-10-07 13:00:00,14.62,14.7,14.61,14.7,1116815.0,9.0168,9.0661,9.0106,9.0661,1116815.0
2015-10-07 13:30:00,14.69,14.73,14.66,14.71,1554840.0,9.06,9.0846,9.0415,9.0723,1554840.0
2015-10-07 14:00:00,14.71,14.73,14.66,14.67,1370691.0,9.0723,9.0846,9.0415,9.0476,1370691.0
2015-10-07 14:30:00,14.66,14.71,14.65,14.68,1748321.0,9.0415,9.0723,9.0353,9.0538,1748321.0
2015-10-07 15:00:00,14.68,14.72,14.66,14.7,2319054.0,9.0538,9.0785,9.0415,9.0661,2319054.0
2015-10-07 15:30:00,14.69,14.75,14.69,14.74,3983903.0,9.06,9.097,9.06,9.0908,3983903.0
2015-10-08 09:30:00,14.72,14.85,14.68,14.81,3066820.0,9.0785,9.1586,9.0538,9.134,3066820.0
2015-10-08 10:00:00,14.81,14.87,14.8,14.83,1569112.0,9.134,9.171,9.1278,9.1463,1569112.0
2015-10-08 10:30:00,14.83,14.87,14.81,14.86,1560047.0,9.1463,9.171,9.134,9.1648,1560047.0
2015-10-08 11:00:00,14.86,14.9,14.84,14.9,1326265.0,9.1648,9.1895,9.1525,9.1895,1326265.0
2015-10-08 11:30:00,14.9,14.92,14.86,14.89,1236356.0,9.1895,9.2018,9.1648,9.1833,1236356.0
2015-10-08 12:00:00,14.89,14.91,14.86,14.9,1153980.0,9.1833,9.1957,9.1648,9.1895,1153980.0
2015-10-08 12:30:00,14.9,14.94,14.85,14.89,1021708.0,9.1895,9.2142,9.1586,9.1833,1021708.0
2015-10-08 13:00:00,14.89,14.9,14.84,14.84,1004185.0,9.1833,9.1895,9.1525,9.1525,1004185.0
2015-10-08 13:30:00,14.85,14.91,14.84,14.9,803657.0,9.1586,9.1957,9.1525,9.1895,803657.0
2015-10-08 14:00:00,14.9,14.95,14.86,14.92,2420017.0,9.1895,9.2203,9.1648,9.2018,2420017.0
2015-10-08 14:30:00,14.92,14.97,14.9,14.95,1415602.0,9.2018,9.2327,9.1895,9.2203,1415602.0
2015-10-08 15:00:00,14.95,15.01,14.93,14.95,3366069.0,9.2203,9.2573,9.208,9.2203,3366069.0
2015-10-08 15:30:00,14.95,15.01,14.92,14.98,4472914.0,9.2203,9.2573,9.2018,9.2388,4472914.0
2015-10-09 09:30:00,15.03,15.1,14.96,15.07,3794638.0,9.2697,9.3128,9.2265,9.2943,3794638.0
2015-10-09 10:00:00,15.08,15.08,14.83,14.84,2136274.0,9.3005,9.3005,9.1463,9.1525,2136274.0
2015-10-09 10:30:00,14.84,14.91,14.82,14.9,2904476.0,9.1525,9.1957,9.1401,9.1895,2904476.0
2015-10-09 11:00:00,14.91,14.91,14.82,14.88,1637832.0,9.1957,9.1957,9.1401,9.1772,1637832.0
2015-10-09 11:30:00,14.87,14.88,14.82,14.85,959290.0,9.171,9.1772,9.1401,9.1586,959290.0
2015-10-09 12:00:00,14.85,14.91,14.84,14.9,896178.0,9.1586,9.1957,9.1525,9.1895,896178.0
2015-10-09 12:30:00,14.9,14.91,14.86,14.88,886506.0,9.1895,9.1957,9.1648,9.1772,886506.0
2015-10-09 13:00:00,14.88,14.91,14.84,14.9,869104.0,9.1772,9.1957,9.1525,9.1895,869104.0
2015-10-09 13:30:00,14.9,14.91,14.86,14.91,754555.0,9.1895,9.1957,9.1648,9.1957,754555.0
2015-10-09 14:00:00,14.91,14.93,14.88,14.91,1033386.0,9.1957,9.208,9.1772,9.1957,1033386.0
2015-10-09 14:30:00,14.92,14.94,14.9,14.91,1160107.0,9.2018,9.2142,9.1895,9.1957,1160107.0
2015-10-09 15:00:00,14.91,14.97,14.9,14.96,1389045.0,9.1957,9.2327,9.1895,9.2265,1389045.0
2015-10-09 15:30:00,14.97,15.01,14.96,14.97,4363390.0,9.2327,9.2573,9.2265,9.2327,4363390.0
2015-10-12 09:30:00,14.98,15.0,14.85,14.92,2495245.0,9.2388,9.2512,9.1586,9.2018,2495245.0
2015-10-12 10:00:00,14.91,14.96,14.86,14.88,1518669.0,9.1957,9.2265,9.1648,9.1772,1518669.0
2015-10-12 10:30:00,14.88,14.92,14.87,14.87,899557.0,9.1772,9.2018,9.171,9.171,899557.0
2015-10-12 11:00:00,14.87,14.93,14.87,14.93,1003585.0,9.171,9.208,9.171,9.208,1003585.0
2015-10-12 11:30:00,14.92,14.95,14.91,14.92,785482.0,9.2018,9.2203,9.1957,9.2018,785482.0
2015-10-12 12:00:00,14.92,14.95,14.9,14.95,720732.0,9.2018,9.2203,9.1895,9.2203,720732.0
2015-10-12 12:30:00,14.95,14.95,14.91,14.95,482405.0,9.2203,9.2203,9.1957,9.2203,482405.0
2015-10-12 13:00:00,14.94,14.95,14.91,14.91,324378.0,9.2142,9.2203,9.1957,9.1957,324378.0
2015-10-12 13:30:00,14.92,14.94,14.9,14.93,577720.0,9.2018,9.2142,9.1895,9.208,577720.0
2015-10-12 14:00:00,14.94,14.95,14.92,14.93,437682.0,9.2142,9.2203,9.2018,9.208,437682.0
2015-10-12 14:30:00,14.94,14.94,14.92,14.93,356242.0,9.2142,9.2142,9.2018,9.208,356242.0
2015-10-12 15:00:00,14.93,14.99,14.92,14.97,1563325.0,9.208,9.245,9.2018,9.2327,1563325.0
2015-10-12 15:30:00,14.98,15.0,14.96,14.98,2151453.0,9.2388,9.2512,9.2265,9.2388,2151453.0
2015-10-13 09:30:00,14.88,15.04,14.83,15.03,2692235.0,9.1772,9.2758,9.1463,9.2697,2692235.0
2015-10-13 10:00:00,15.03,15.07,15.0,15.06,1859969.0,9.2697,9.2943,9.2512,9.2882,1859969.0
2015-10-13 10:30:00,15.06,15.1,15.03,15.09,1626235.0,9.2882,9.3128,9.2697,9.3067,1626235.0
2015-10-13 11:00:00,15.1,15.1,15.02,15.05,2094300.0,9.3128,9.3128,9.2635,9.282,2094300.0
2015-10-13 11:30:00,15.05,15.06,14.99,15.0,961413.0,9.282,9.2882,9.245,9.2512,961413.0
2015-10-13 12:00:00,15.0,15.01,14.94,15.01,1060906.0,9.2512,9.2573,9.2142,9.2573,1060906.0
2015-10-13 12:30:00,15.01,15.05,14.96,14.97,698806.0,9.2573,9.282,9.2265,9.2327,698806.0
2015-10-13 13:00:00,14.96,14.99,14.93,14.98,1137167.0,9.2265,9.245,9.208,9.2388,1137167.0
2015-10-13 13:30:00,14.98,15.01,14.96,14.98,953581.0,9.2388,9.2573,9.2265,9.2388,953581.0
2015-10-13 14:00:00,14.98,15.01,14.96,14.99,711131.0,9.2388,9.2573,9.2265,9.245,711131.0
2015-10-13 14:30:00,14.99,15.01,14.92,14.99,1279505.0,9.245,9.2573,9.2018,9.245,1279505.0
2015-10-13 15:00:00,14.99,15.0,14.91,14.93,1348336.0,9.245,9.2512,9.1957,9.208,1348336.0
2015-10-13 15:30:00,14.93,14.96,14.88,14.95,3826112.0,9.208,9.2265,9.1772,9.2203,3826112.0
2015-10-14 09:30:00,14.94,15.01,14.86,15.0,2909971.0,9.2142,9.2573,9.1648,9.2512,2909971.0
2015-10-14 10:00:00,15.01,15.04,14.96,14.99,2350344.0,9.2573,9.2758,9.2265,9.245,2350344.0
2015-10-14 10:30:00,14.98,15.0,14.87,14.92,1865038.0,9.2388,9.2512,9.171,9.2018,1865038.0
2015-10-14 11:00:00,14.92,14.92,14.86,14.92,1204341.0,9.2018,9.2018,9.1648,9.2018,1204341.0
2015-10-14 11:30:00,14.91,14.97,14.89,14.97,1304327.0,9.1957,9.2327,9.1833,9.2327,1304327.0
2015-10-14 12:00:00,14.97,14.99,14.94,14.99,1044009.0,9.2327,9.245,9.2142,9.245,1044009.0
2015-10-14 12:30:00,14.98,15.02,14.97,15.0,1232855.0,9.2388,9.2635,9.2327,9.2512,1232855.0
2015-10-14 13:00:00,15.0,15.0,14.93,14.95,1147585.0,9.2512,9.2512,9.208,9.2203,1147585.0
2015-10-14 13:30:00,14.94,15.0,14.93,15.0,952528.0,9.2142,9.2512,9.208,9.2512,952528.0
2015-10-14 14:00:00,14.99,15.01,14.92,14.93,1235710.0,9.245,9.2573,9.2018,9.208,1235710.0
2015-10-14 14:30:00,14.92,14.97,14.9,14.96,1380032.0,9.2018,9.2327,9.1895,9.2265,1380032.0
2015-10-14 15:00:00,14.96,15.0,14.95,14.99,1065358.0,9.2265,9.2512,9.2203,9.245,1065358.0
2015-10-14 15:30:00,15.0,15.03,14.98,15.0,3491960.0,9.2512,9.2697,9.2388,9.2512,3491960.0
2015-10-15 09:30:00,15.2,15.23,15.08,15.16,4177814.0,9.3745,9.393,9.3005,9.3498,4177814.0
2015-10-15 10:00:00,15.16,15.19,15.1,15.15,2109437.0,9.3498,9.3683,9.3128,9.3437,2109437.0
2015-10-15 10:30:00,15.15,15.17,15.12,15.16,1157601.0,9.3437,9.356,9.3252,9.3498,1157601.0
2015-10-15 11:00:00,15.16,15.18,15.08,15.1,1414610.0,9.3498,9.3622,9.3005,9.3128,1414610.0
2015-10-15 11:30:00,15.1,15.12,14.99,15.01,1663037.0,9.3128,9.3252,9.245,9.2573,1663037.0
2015-10-15 12:00:00,15.01,15.09,15.0,15.06,1073730.0,9.2573,9.3067,9.2512,9.2882,1073730.0
2015-10-15 12:30:00,15.06,15.1,15.02,15.09,960078.0,9.2882,9.3128,9.2635,9.3067,960078.0
2015-10-15 13:00:00,15.1,15.15,15.08,15.11,1500589.0,9.3128,9.3437,9.3005,9.319,1500589.0
2015-10-15 13:30:00,15.11,15.15,15.1,15.13,1279894.0,9.319,9.3437,9.3128,9.3313,1279894.0
2015-10-15 14:00:00,15.12,15.14,15.09,15.1,1042792.0,9.3252,9.3375,9.3067,9.3128,1042792.0
2015-10-15 14:30:00,15.1,15.17,15.1,15.14,1660393.0,9.3128,9.356,9.3128,9.3375,1660393.0
2015-10-15 15:00:00,15.14,15.2,15.13,15.19,2269495.0,9.3375,9.3745,9.3313,9.3683,2269495.0
2015-10-15 15:30:00,15.19,15.22,15.16,15.22,4351221.0,9.3683,9.3868,9.3498,9.3868,4351221.0
2015-10-16 09:30:00,15.25,15.28,15.11,15.18,3569747.0,9.4053,9.4238,9.319,9.3622,3569747.0
2015-10-16 10:00:00,15.18,15.27,15.16,15.23,2229015.0,9.3622,9.4177,9.3498,9.393,2229015.0
2015-10-16 10:30:00,15.23,15.25,15.19,15.24,1995375.0,9.393,9.4053,9.3683,9.3992,1995375.0
2015-10-16 11:00:00,15.24,15.29,15.23,15.26,1271551.0,9.3992,9.43,9.393,9.4115,1271551.0
2015-10-16 11:30:00,15.26,15.28,15.25,15.27,1499033.0,9.4115,9.4238,9.4053,9.4177,1499033.0
2015-10-16 12:00:00,15.28,15.28,15.19,15.2,1396505.0,9.4238,9.4238,9.3683,9.3745,1396505.0
2015-10-16 12:30:00,15.19,15.2,15.15,15.19,1282602.0,9.3683,9.3745,9.3437,9.3683,1282602.0
2015-10-16 13:00:00,15.18,15.25,15.16,15.22,849003.0,9.3622,9.4053,9.3498,9.3868,849003.0
2015-10-16 13:30:00,15.21,15.22,15.13,15.13,772315.0,9.3807,9.3868,9.3313,9.3313,772315.0
2015-10-16 14:00:00,15.13,15.19,15.13,15.16,1624819.0,9.3313,9.3683,9.3313,9.3498,1624819.0
2015-10-16 14:30:00,15.16,15.21,15.14,15.18,934851.0,9.3498,9.3807,9.3375,9.3622,934851.0
2015-10-16 15:00:00,15.19,15.25,15.18,15.23,1415322.0,9.3683,9.4053,9.3622,9.393,1415322.0
2015-10-16 15:30:00,15.23,15.28,15.22,15.27,2832531.0,9.393,9.4238,9.3868,9.4177,2832531.0
2015-10-19 09:30:00,15.23,15.24,15.15,15.19,1967444.0,9.393,9.3992,9.3437,9.3683,1967444.0
2015-10-19 10:00:00,15.19,15.24,15.17,15.24,970258.0,9.3683,9.3992,9.356,9.3992,970258.0
2015-10-19 10:30:00,15.24,15.28,15.2,15.27,995076.0,9.3992,9.4238,9.3745,9.4177,995076.0
2015-10-19 11:00:00,15.27,15.28,15.24,15.25,702795.0,9.4177,9.4238,9.3992,9.4053,702795.0
2015-10-19 11:30:00,15.25,15.27,15.23,15.25,978442.0,9.4053,9.4177,9.393,9.4053,978442.0
2015-10-19 12:00:00,15.25,15.28,15.24,15.26,789183.0,9.4053,9.4238,9.3992,9.4115,789183.0
2015-10-19 12:30:00,15.26,15.3,15.23,15.29,1028316.0,9.4115,9.4362,9.393,9.43,1028316.0
2015-10-19 13:00:00,15.3,15.3,15.22,15.22,832021.0,9.4362,9.4362,9.3868,9.3868,832021.0
2015-10-19 13:30:00,15.22,15.27,15.19,15.26,937832.0,9.3868,9.4177,9.3683,9.4115,937832.0
2015-10-19 14:00:00,15.26,15.27,15.21,15.22,851920.0,9.4115,9.4177,9.3807,9.3868,851920.0
2015-10-19 14:30:00,15.22,15.28,15.22,15.28,748682.0,9.3868,9.4238,9.3868,9.4238,748682.0
2015-10-19 15:00:00,15.28,15.32,15.27,15.31,1084515.0,9.4238,9.4485,9.4177,9.4424,1084515.0
2015-10-19 15:30:00,15.32,15.36,15.31,15.36,3185512.0,9.4485,9.4732,9.4424,9.4732,3185512.0
2015-10-20 09:30:00,15.27,15.5,15.27,15.47,3237237.0,9.4177,9.5595,9.4177,9.541,3237237.0
2015-10-20 10:00:00,15.47,15.53,15.46,15.53,2800404.0,9.541,9.578,9.5349,9.578,2800404.0
2015-10-20 10:30:00,15.53,15.6,15.51,15.59,2248980.0,9.578,9.6212,9.5657,9.615,2248980.0
2015-10-20 11:00:00,15.58,15.59,15.5,15.54,1998319.0,9.6089,9.615,9.5595,9.5842,1998319.0
2015-10-20 11:30:00,15.54,15.54,15.44,15.46,1690154.0,9.5842,9.5842,9.5225,9.5349,1690154.0
2015-10-20 12:00:00,15.45,15.54,15.44,15.52,2547678.0,9.5287,9.5842,9.5225,9.5719,2547678.0
2015-10-20 12:30:00,15.52,15.52,15.42,15.43,1163075.0,9.5719,9.5719,9.5102,9.5164,1163075.0
2015-10-20 13:00:00,15.43,15.46,15.38,15.4,1236543.0,9.5164,9.5349,9.4855,9.4979,1236543.0
2015-10-20 13:30:00,15.4,15.45,15.38,15.43,1046460.0,9.4979,9.5287,9.4855,9.5164,1046460.0
2015-10-20 14:00:00,15.43,15.48,15.39,15.43,1462130.0,9.5164,9.5472,9.4917,9.5164,1462130.0
2015-10-20 14:30:00,15.43,15.47,15.41,15.45,832240.0,9.5164,9.541,9.504,9.5287,832240.0
2015-10-20 15:00:00,15.46,15.48,15.43,15.46,1484581.0,9.5349,9.5472,9.5164,9.5349,1484581.0
2015-10-20 15:30:00,15.46,15.46,15.36,15.38,4804073.0,9.5349,9.5349,9.4732,9.4855,4804073.0
2015-10-21 09:30:00,15.6,15.61,15.48,15.55,4676285.0,9.6212,9.6274,9.5472,9.5904,4676285.0
2015-10-21 10:00:00,15.55,15.56,15.49,15.53,2360757.0,9.5904,9.5965,9.5534,9.578,2360757.0
2015-10-21 10:30:00,15.52,15.58,15.48,15.58,2068297.0,9.5719,9.6089,9.5472,9.6089,2068297.0
2015-10-21 11:00:00,15.57,15.64,15.55,15.64,2472785.0,9.6027,9.6459,9.5904,9.6459,2472785.0
2015-10-21 11:30:00,15.64,15.64,15.6,15.63,1205106.0,9.6459,9.6459,9.6212,9.6397,1205106.0
2015-10-21 12:00:00,15.63,15.65,15.61,15.62,1001747.0,9.6397,9.652,9.6274,9.6335,1001747.0
2015-10-21 12:30:00,15.63,15.69,15.61,15.64,2272066.0,9.6397,9.6767,9.6274,9.6459,2272066.0
2015-10-21 13:00:00,15.64,15.64,15.52,15.53,1300538.0,9.6459,9.6459,9.5719,9.578,1300538.0
2015-10-21 13:30:00,15.53,15.59,15.52,15.56,1390861.0,9.578,9.615,9.5719,9.5965,1390861.0
2015-10-21 14:00:00,15.56,15.56,15.48,15.51,1167613.0,9.5965,9.5965,9.5472,9.5657,1167613.0
2015-10-21 14:30:00,15.52,15.57,15.5,15.57,1051413.0,9.5719,9.6027,9.5595,9.6027,1051413.0
2015-10-21 15:00:00,15.57,15.58,15.49,15.51,1338777.0,9.6027,9.6089,9.5534,9.5657,1338777.0
2015-10-21 15:30:00,15.51,15.53,15.35,15.41,5884794.0,9.5657,9.578,9.467,9.504,5884794.0
2015-10-22 09:30:00,15.49,15.54,15.4,15.52,2858502.0,9.5534,9.5842,9.4979,9.5719,2858502.0
2015-10-22 10:00:00,15.51,15.59,15.47,15.48,2039684.0,9.5657,9.615,9.541,9.5472,2039684.0
2015-10-22 10:30:00,15.48,15.59,15.48,15.59,1956875.0,9.5472,9.615,9.5472,9.615,1956875.0
2015-10-22 11:00:00,15.58,15.61,15.56,15.59,1344873.0,9.6089,9.6274,9.5965,9.615,1344873.0
2015-10-22 11:30:00,15.59,15.62,15.56,15.62,1500209.0,9.615,9.6335,9.5965,9.6335,1500209.0
2015-10-22 12:00:00,15.61,15.63,15.56,15.62,1323043.0,9.6274,9.6397,9.5965,9.6335,1323043.0
2015-10-22 12:30:00,15.61,15.63,15.58,15.6,984160.0,9.6274,9.6397,9.6089,9.6212,984160.0
2015-10-22 13:00:00,15.6,15.63,15.6,15.61,1199791.0,9.6212,9.6397,9.6212,9.6274,1199791.0
2015-10-22 13:30:00,15.61,15.61,15.56,15.57,1242441.0,9.6274,9.6274,9.5965,9.6027,1242441.0
2015-10-22 14:00:00,15.57,15.58,15.49,15.56,1971947.0,9.6027,9.6089,9.5534,9.5965,1971947.0
2015-10-22 14:30:00,15.55,15.6,15.53,15.6,1295864.0,9.5904,9.6212,9.578,9.6212,1295864.0
2015-10-22 15:00:00,15.6,15.6,15.55,15.59,1656625.0,9.6212,9.6212,9.5904,9.615,1656625.0
2015-10-22 15:30:00,15.59,15.6,15.56,15.59,2651784.0,9.615,9.6212,9.5965,9.615,2651784.0
2015-10-23 09:30:00,15.71,15.74,15.67,15.72,2994987.0,9.689,9.7076,9.6644,9.6952,2994987.0
2015-10-23 10:00:00,15.73,15.74,15.67,15.71,1620134.0,9.7014,9.7076,9.6644,9.689,1620134.0
2015-10-23 10:30:00,15.71,15.75,15.7,15.74,2261957.0,9.689,9.7137,9.6829,9.7076,2261957.0
2015-10-23 11:00:00,15.73,15.75,15.66,15.67,2002530.0,9.7014,9.7137,9.6582,9.6644,2002530.0
2015-10-23 11:30:00,15.66,15.67,15.57,15.57,1753911.0,9.6582,9.6644,9.6027,9.6027,1753911.0
2015-10-23 12:00:00,15.57,15.58,15.52,15.58,1893068.0,9.6027,9.6089,9.5719,9.6089,1893068.0
2015-10-23 12:30:00,15.58,15.58,15.52,15.53,1274772.0,9.6089,9.6089,9.5719,9.578,1274772.0
2015-10-23 13:00:00,15.53,15.58,15.49,15.58,1741397.0,9.578,9.6089,9.5534,9.6089,1741397.0
2015-10-23 13:30:00,15.58,15.59,15.53,15.56,1482377.0,9.6089,9.615,9.578,9.5965,1482377.0
2015-10-23 14:00:00,15.56,15.59,15.54,15.58,1092090.0,9.5965,9.615,9.5842,9.6089,1092090.0
2015-10-23 14:30:00,15.58,15.64,15.58,15.59,1649999.0,9.6089,9.6459,9.6089,9.615,1649999.0
2015-10-23 15:00:00,15.59,15.62,15.58,15.61,1397106.0,9.615,9.6335,9.6089,9.6274,1397106.0
2015-10-23 15:30:00,15.61,15.68,15.6,15.67,4062807.0,9.6274,9.6705,9.6212,9.6644,4062807.0
2015-10-26 09:30:00,15.73,15.84,15.7,15.81,5237194.0,9.7014,9.7692,9.6829,9.7507,5237194.0
2015-10-26 10:00:00,15.81,15.83,15.69,15.71,3905920.0,9.7507,9.7631,9.6767,9.689,3905920.0
2015-10-26 10:30:00,15.71,15.75,15.7,15.72,1644191.0,9.689,9.7137,9.6829,9.6952,1644191.0
2015-10-26 11:00:00,15.71,15.72,15.6,15.62,1933265.0,9.689,9.6952,9.6212,9.6335,1933265.0
2015-10-26 11:30:00,15.61,15.68,15.6,15.67,1145167.0,9.6274,9.6705,9.6212,9.6644,1145167.0
2015-10-26 12:00:00,15.67,15.68,15.62,15.63,934027.0,9.6644,9.6705,9.6335,9.6397,934027.0
2015-10-26 12:30:00,15.64,15.69,15.63,15.67,1901758.0,9.6459,9.6767,9.6397,9.6644,1901758.0
2015-10-26 13:00:00,15.67,15.68,15.57,15.63,1869039.0,9.6644,9.6705,9.6027,9.6397,1869039.0
2015-10-26 13:30:00,15.63,15.66,15.6,15.6,1332004.0,9.6397,9.6582,9.6212,9.6212,1332004.0
2015-10-26 14:00:00,15.6,15.65,15.6,15.64,1508384.0,9.6212,9.652,9.6212,9.6459,1508384.0
2015-10-26 14:30:00,15.64,15.65,15.57,15.59,2212624.0,9.6459,9.652,9.6027,9.615,2212624.0
2015-10-26 15:00:00,15.59,15.67,15.58,15.64,1867331.0,9.615,9.6644,9.6089,9.6459,1867331.0
2015-10-26 15:30:00,15.64,15.7,15.63,15.69,4902164.0,9.6459,9.6829,9.6397,9.6767,4902164.0
2015-10-27 09:30:00,15.01,15.09,14.8,14.91,15404500.0,9.2573,9.3067,9.1278,9.1957,15404500.0
2015-10-27 10:00:00,14.91,15.07,14.84,15.02,6890432.0,9.1957,9.2943,9.1525,9.2635,6890432.0
2015-10-27 10:30:00,15.03,15.08,14.89,15.06,3830756.0,9.2697,9.3005,9.1833,9.2882,3830756.0
2015-10-27 11:00:00,15.06,15.15,15.06,15.09,4226376.0,9.2882,9.3437,9.2882,9.3067,4226376.0
2015-10-27 11:30:00,15.08,15.14,15.03,15.04,2562945.0,9.3005,9.3375,9.2697,9.2758,2562945.0
2015-10-27 12:00:00,15.04,15.06,15.0,15.02,1880403.0,9.2758,9.2882,9.2512,9.2635,1880403.0
2015-10-27 12:30:00,15.01,15.04,14.95,14.96,2669779.0,9.2573,9.2758,9.2203,9.2265,2669779.0
2015-10-27 13:00:00,14.96,15.01,14.91,14.93,2653444.0,9.2265,9.2573,9.1957,9.208,2653444.0
2015-10-27 13:30:00,14.93,14.95,14.87,14.87,2392936.0,9.208,9.2203,9.171,9.171,2392936.0
2015-10-27 14:00:00,14.87,14.94,14.86,14.89,2595734.0,9.171,9.2142,9.1648,9.1833,2595734.0
2015-10-27 14:30:00,14.89,14.91,14.85,14.89,2350137.0,9.1833,9.1957,9.1586,9.1833,2350137.0
2015-10-27 15:00:00,14.88,14.96,14.86,14.93,3388126.0,9.1772,9.2265,9.1648,9.208,3388126.0
2015-10-27 15:30:00,14.93,14.94,14.86,14.88,6690359.0,9.208,9.2142,9.1648,9.1772,6690359.0
2015-10-28 09:30:00,14.78,14.84,14.67,14.77,4037491.0,9.2068,9.2442,9.1383,9.2006,4037491.0
2015-10-28 10:00:00,14.78,14.93,14.77,14.9,2552378.0,9.2068,9.3003,9.2006,9.2816,2552378.0
2015-10-28 10:30:00,14.9,15.0,14.87,14.98,2098266.0,9.2816,9.3439,9.2629,9.3314,2098266.0
2015-10-28 11:00:00,14.98,14.98,14.92,14.95,1503849.0,9.3314,9.3314,9.294,9.3127,1503849.0
2015-10-28 11:30:00,14.95,14.98,14.92,14.96,2079727.0,9.3127,9.3314,9.294,9.3189,2079727.0
2015-10-28 12:00:00,14.96,14.99,14.95,14.99,950835.0,9.3189,9.3376,9.3127,9.3376,950835.0
2015-10-28 12:30:00,14.99,15.0,14.95,14.97,972004.0,9.3376,9.3439,9.3127,9.3252,972004.0
2015-10-28 13:00:00,14.98,15.0,14.96,14.99,1277929.0,9.3314,9.3439,9.3189,9.3376,1277929.0
2015-10-28 13:30:00,14.99,14.99,14.88,14.93,2193643.0,9.3376,9.3376,9.2691,9.3003,2193643.0
2015-10-28 14:00:00,14.92,14.93,14.71,14.76,4183023.0,9.294,9.3003,9.1632,9.1944,4183023.0
2015-10-28 14:30:00,14.76,14.83,14.71,14.8,2614731.0,9.1944,9.238,9.1632,9.2193,2614731.0
2015-10-28 15:00:00,14.8,14.89,14.79,14.87,2686245.0,9.2193,9.2753,9.213,9.2629,2686245.0
2015-10-28 15:30:00,14.87,14.98,14.86,14.97,4728706.0,9.2629,9.3314,9.2566,9.3252,4728706.0
2015-10-29 09:30:00,14.95,14.96,14.76,14.76,3188610.0,9.3127,9.3189,9.1944,9.1944,3188610.0
2015-10-29 10:00:00,14.76,14.85,14.72,14.72,3117206.0,9.1944,9.2504,9.1694,9.1694,3117206.0
2015-10-29 10:30:00,14.73,14.75,14.61,14.64,3855518.0,9.1757,9.1881,9.1009,9.1196,3855518.0
2015-10-29 11:00:00,14.63,14.69,14.61,14.68,2311314.0,9.1134,9.1508,9.1009,9.1445,2311314.0
2015-10-29 11:30:00,14.67,14.74,14.64,14.74,1702829.0,9.1383,9.1819,9.1196,9.1819,1702829.0
2015-10-29 12:00:00,14.74,14.77,14.72,14.75,1250315.0,9.1819,9.2006,9.1694,9.1881,1250315.0
2015-10-29 12:30:00,14.75,14.78,14.74,14.78,1076904.0,9.1881,9.2068,9.1819,9.2068,1076904.0
2015-10-29 13:00:00,14.77,14.8,14.73,14.75,1598696.0,9.2006,9.2193,9.1757,9.1881,1598696.0
2015-10-29 13:30:00,14.76,14.77,14.66,14.66,2202547.0,9.1944,9.2006,9.1321,9.1321,2202547.0
2015-10-29 14:00:00,14.66,14.7,14.66,14.69,2257648.0,9.1321,9.157,9.1321,9.1508,2257648.0
2015-10-29 14:30:00,14.69,14.69,14.65,14.68,1332858.0,9.1508,9.1508,9.1258,9.1445,1332858.0
2015-10-29 15:00:00,14.68,14.72,14.66,14.69,2172933.0,9.1445,9.1694,9.1321,9.1508,2172933.0
2015-10-29 15:30:00,14.69,14.77,14.68,14.72,3646617.0,9.1508,9.2006,9.1445,9.1694,3646617.0
2015-10-30 09:30:00,14.74,14.78,14.63,14.72,3002106.0,9.1819,9.2068,9.1134,9.1694,3002106.0
2015-10-30 10:00:00,14.71,14.79,14.68,14.75,2592683.0,9.1632,9.213,9.1445,9.1881,2592683.0
2015-10-30 10:30:00,14.76,14.81,14.74,14.76,2013165.0,9.1944,9.2255,9.1819,9.1944,2013165.0
2015-10-30 11:00:00,14.76,14.85,14.72,14.85,1740147.0,9.1944,9.2504,9.1694,9.2504,1740147.0
2015-10-30 11:30:00,14.85,14.85,14.79,14.83,2174881.0,9.2504,9.2504,9.213,9.238,2174881.0
2015-10-30 12:00:00,14.82,14.87,14.81,14.85,2602616.0,9.2317,9.2629,9.2255,9.2504,2602616.0
2015-10-30 12:30:00,14.85,14.9,14.85,14.9,1086344.0,9.2504,9.2816,9.2504,9.2816,1086344.0
2015-10-30 13:00:00,14.9,14.91,14.87,14.91,938211.0,9.2816,9.2878,9.2629,9.2878,938211.0
2015-10-30 13:30:00,14.91,14.95,14.88,14.88,1444621.0,9.2878,9.3127,9.2691,9.2691,1444621.0
2015-10-30 14:00:00,14.88,14.89,14.8,14.83,1237852.0,9.2691,9.2753,9.2193,9.238,1237852.0
2015-10-30 14:30:00,14.82,14.87,14.82,14.86,1188712.0,9.2317,9.2629,9.2317,9.2566,1188712.0
2015-10-30 15:00:00,14.86,14.88,14.82,14.83,1696083.0,9.2566,9.2691,9.2317,9.238,1696083.0
2015-10-30 15:30:00,14.83,14.91,14.81,14.81,4092966.0,9.238,9.2878,9.2255,9.2255,4092966.0
2015-11-02 09:30:00,14.79,14.83,14.72,14.82,3456804.0,9.213,9.238,9.1694,9.2317,3456804.0
2015-11-02 10:00:00,14.81,14.88,14.79,14.87,2376293.0,9.2255,9.2691,9.213,9.2629,2376293.0
2015-11-02 10:30:00,14.88,14.9,14.78,14.81,2086074.0,9.2691,9.2816,9.2068,9.2255,2086074.0
2015-11-02 11:00:00,14.81,14.84,14.78,14.8,1352528.0,9.2255,9.2442,9.2068,9.2193,1352528.0
2015-11-02 11:30:00,14.8,14.81,14.78,14.8,1003383.0,9.2193,9.2255,9.2068,9.2193,1003383.0
2015-11-02 12:00:00,14.79,14.8,14.77,14.78,1129902.0,9.213,9.2193,9.2006,9.2068,1129902.0
2015-11-02 12:30:00,14.78,14.79,14.76,14.78,1267066.0,9.2068,9.213,9.1944,9.2068,1267066.0
2015-11-02 13:00:00,14.79,14.79,14.76,14.77,1514360.0,9.213,9.213,9.1944,9.2006,1514360.0
2015-11-02 13:30:00,14.77,14.79,14.75,14.76,1354504.0,9.2006,9.213,9.1881,9.1944,1354504.0
2015-11-02 14:00:00,14.76,14.77,14.73,14.74,1536522.0,9.1944,9.2006,9.1757,9.1819,1536522.0
2015-11-02 14:30:00,14.75,14.81,14.71,14.81,3863122.0,9.1881,9.2255,9.1632,9.2255,3863122.0
2015-11-02 15:00:00,14.81,14.82,14.75,14.78,2246550.0,9.2255,9.2317,9.1881,9.2068,2246550.0
2015-11-02 15:30:00,14.79,14.82,14.74,14.75,4704032.0,9.213,9.2317,9.1819,9.1881,4704032.0
2015-11-03 09:30:00,14.78,14.83,14.72,14.79,3649693.0,9.2068,9.238,9.1694,9.213,3649693.0
2015-11-03 10:00:00,14.79,14.81,14.73,14.78,2064556.0,9.213,9.2255,9.1757,9.2068,2064556.0
2015-11-03 10:30:00,14.78,14.79,14.73,14.73,1844301.0,9.2068,9.213,9.1757,9.1757,1844301.0
2015-11-03 11:00:00,14.73,14.8,14.72,14.79,1691522.0,9.1757,9.2193,9.1694,9.213,1691522.0
2015-11-03 11:30:00,14.79,14.86,14.79,14.86,2441794.0,9.213,9.2566,9.213,9.2566,2441794.0
2015-11-03 12:00:00,14.86,14.86,14.79,14.82,878901.0,9.2566,9.2566,9.213,9.2317,878901.0
2015-11-03 12:30:00,14.82,14.82,14.79,14.81,1680292.0,9.2317,9.2317,9.213,9.2255,1680292.0
2015-11-03 13:00:00,14.81,14.82,14.8,14.81,748845.0,9.2255,9.2317,9.2193,9.2255,748845.0
2015-11-03 13:30:00,14.81,14.84,14.8,14.82,1256333.0,9.2255,9.2442,9.2193,9.2317,1256333.0
2015-11-03 14:00:00,14.82,14.86,14.8,14.85,1667621.0,9.2317,9.2566,9.2193,9.2504,1667621.0
2015-11-03 14:30:00,14.85,14.87,14.83,14.84,1110582.0,9.2504,9.2629,9.238,9.2442,1110582.0
2015-11-03 15:00:00,14.85,14.85,14.82,14.83,1688728.0,9.2504,9.2504,9.2317,9.238,1688728.0
2015-11-03 15:30:00,14.82,14.83,14.79,14.8,3225903.0,9.2317,9.238,9.213,9.2193,3225903.0
2015-11-04 09:30:00,14.83,14.84,14.77,14.8,2818347.0,9.238,9.2442,9.2006,9.2193,2818347.0
2015-11-04 10:00:00,14.8,14.86,14.77,14.83,2053015.0,9.2193,9.2566,9.2006,9.238,2053015.0
2015-11-04 10:30:00,14.84,14.86,14.77,14.85,1739866.0,9.2442,9.2566,9.2006,9.2504,1739866.0
2015-11-04 11:00:00,14.85,14.85,14.73,14.75,2340400.0,9.2504,9.2504,9.1757,9.1881,2340400.0
2015-11-04 11:30:00,14.75,14.76,14.68,14.7,2408602.0,9.1881,9.1944,9.1445,9.157,2408602.0
2015-11-04 12:00:00,14.7,14.73,14.69,14.7,1378464.0,9.157,9.1757,9.1508,9.157,1378464.0
2015-11-04 12:30:00,14.7,14.71,14.66,14.66,1328359.0,9.157,9.1632,9.1321,9.1321,1328359.0
2015-11-04 13:00:00,14.67,14.68,14.64,14.65,1264487.0,9.1383,9.1445,9.1196,9.1258,1264487.0
2015-11-04 13:30:00,14.66,14.69,14.64,14.64,1252615.0,9.1321,9.1508,9.1196,9.1196,1252615.0
2015-11-04 14:00:00,14.65,14.66,14.64,14.66,943596.0,9.1258,9.1321,9.1196,9.1321,943596.0
2015-11-04 14:30:00,14.66,14.69,14.65,14.67,819368.0,9.1321,9.1508,9.1258,9.1383,819368.0
2015-11-04 15:00:00,14.67,14.69,14.64,14.67,1280593.0,9.1383,9.1508,9.1196,9.1383,1280593.0
2015-11-04 15:30:00,14.68,14.68,14.64,14.65,3243909.0,9.1445,9.1445,9.1196,9.1258,3243909.0
2015-11-05 09:30:00,14.7,14.71,14.57,14.62,3208589.0,9.157,9.1632,9.076,9.1071,3208589.0
2015-11-05 10:00:00,14.63,14.65,14.55,14.57,2482687.0,9.1134,9.1258,9.0635,9.076,2482687.0
2015-11-05 10:30:00,14.57,14.58,14.5,14.54,1831620.0,9.076,9.0822,9.0324,9.0573,1831620.0
2015-11-05 11:00:00,14.54,14.55,14.51,14.51,997537.0,9.0573,9.0635,9.0386,9.0386,997537.0
2015-11-05 11:30:00,14.52,14.57,14.5,14.56,1133475.0,9.0449,9.076,9.0324,9.0698,1133475.0
2015-11-05 12:00:00,14.55,14.6,14.54,14.6,842222.0,9.0635,9.0947,9.0573,9.0947,842222.0
2015-11-05 12:30:00,14.6,14.6,14.55,14.58,802370.0,9.0947,9.0947,9.0635,9.0822,802370.0
2015-11-05 13:00:00,14.58,14.61,14.57,14.57,858090.0,9.0822,9.1009,9.076,9.076,858090.0
2015-11-05 13:30:00,14.57,14.62,14.56,14.56,1009889.0,9.076,9.1071,9.0698,9.0698,1009889.0
2015-11-05 14:00:00,14.56,14.59,14.52,14.54,1157531.0,9.0698,9.0885,9.0449,9.0573,1157531.0
2015-11-05 14:30:00,14.54,14.55,14.53,14.55,652765.0,9.0573,9.0635,9.0511,9.0635,652765.0
2015-11-05 15:00:00,14.54,14.59,14.52,14.59,1590208.0,9.0573,9.0885,9.0449,9.0885,1590208.0
2015-11-05 15:30:00,14.59,14.59,14.54,14.56,2906633.0,9.0885,9.0885,9.0573,9.0698,2906633.0
2015-11-06 09:30:00,14.51,14.54,14.38,14.42,3143146.0,9.0386,9.0573,8.9576,8.9826,3143146.0
2015-11-06 10:00:00,14.43,14.47,14.39,14.42,2103182.0,8.9888,9.0137,8.9639,8.9826,2103182.0
2015-11-06 10:30:00,14.41,14.51,14.4,14.46,1685843.0,8.9763,9.0386,8.9701,9.0075,1685843.0
2015-11-06 11:00:00,14.45,14.48,14.43,14.46,1128753.0,9.0012,9.0199,8.9888,9.0075,1128753.0
2015-11-06 11:30:00,14.46,14.51,14.45,14.47,925761.0,9.0075,9.0386,9.0012,9.0137,925761.0
2015-11-06 12:00:00,14.48,14.53,14.47,14.48,701743.0,9.0199,9.0511,9.0137,9.0199,701743.0
2015-11-06 12:30:00,14.47,14.49,14.43,14.48,682094.0,9.0137,9.0262,8.9888,9.0199,682094.0
2015-11-06 13:00:00,14.47,14.55,14.46,14.48,1967401.0,9.0137,9.0635,9.0075,9.0199,1967401.0
2015-11-06 13:30:00,14.49,14.52,14.48,14.48,934866.0,9.0262,9.0449,9.0199,9.0199,934866.0
2015-11-06 14:00:00,14.49,14.54,14.48,14.5,1424837.0,9.0262,9.0573,9.0199,9.0324,1424837.0
2015-11-06 14:30:00,14.5,14.52,14.47,14.5,1327440.0,9.0324,9.0449,9.0137,9.0324,1327440.0
2015-11-06 15:00:00,14.51,14.53,14.49,14.51,1612272.0,9.0386,9.0511,9.0262,9.0386,1612272.0
2015-11-06 15:30:00,14.52,14.53,14.5,14.52,3135909.0,9.0449,9.0511,9.0324,9.0449,3135909.0
2015-11-09 09:30:00,14.52,14.53,14.32,14.38,2687944.0,9.0449,9.0511,8.9203,8.9576,2687944.0
2015-11-09 10:00:00,14.39,14.41,14.3,14.32,1778174.0,8.9639,8.9763,8.9078,8.9203,1778174.0
2015-11-09 10:30:00,14.32,14.4,14.31,14.4,1063719.0,8.9203,8.9701,8.914,8.9701,1063719.0
2015-11-09 11:00:00,14.4,14.4,14.31,14.31,873709.0,8.9701,8.9701,8.914,8.914,873709.0
2015-11-09 11:30:00,14.31,14.35,14.26,14.27,1344790.0,8.914,8.939,8.8829,8.8891,1344790.0
2015-11-09 12:00:00,14.28,14.3,14.26,14.28,1262101.0,8.8954,8.9078,8.8829,8.8954,1262101.0
2015-11-09 12:30:00,14.28,14.32,14.27,14.31,622784.0,8.8954,8.9203,8.8891,8.914,622784.0
2015-11-09 13:00:00,14.3,14.32,14.27,14.29,633401.0,8.9078,8.9203,8.8891,8.9016,633401.0
2015-11-09 13:30:00,14.29,14.37,14.29,14.36,819920.0,8.9016,8.9514,8.9016,8.9452,819920.0
2015-11-09 14:00:00,14.35,14.38,14.33,14.36,854036.0,8.939,8.9576,8.9265,8.9452,854036.0
2015-11-09 14:30:00,14.36,14.37,14.31,14.31,1236252.0,8.9452,8.9514,8.914,8.914,1236252.0
2015-11-09 15:00:00,14.31,14.33,14.29,14.31,1449371.0,8.914,8.9265,8.9016,8.914,1449371.0
2015-11-09 15:30:00,14.31,14.39,14.31,14.34,3496100.0,8.914,8.9639,8.914,8.9327,3496100.0
2015-11-10 09:30:00,14.33,14.34,14.25,14.32,2359802.0,8.9265,8.9327,8.8767,8.9203,2359802.0
2015-11-10 10:00:00,14.32,14.32,14.15,14.19,1912301.0,8.9203,8.9203,8.8144,8.8393,1912301.0
2015-11-10 10:30:00,14.19,14.21,14.16,14.19,1379429.0,8.8393,8.8517,8.8206,8.8393,1379429.0
2015-11-10 11:00:00,14.2,14.22,14.14,14.14,1308281.0,8.8455,8.858,8.8081,8.8081,1308281.0
2015-11-10 11:30:00,14.15,14.19,14.14,14.19,880463.0,8.8144,8.8393,8.8081,8.8393,880463.0
2015-11-10 12:00:00,14.19,14.21,14.17,14.19,931956.0,8.8393,8.8517,8.8268,8.8393,931956.0
2015-11-10 12:30:00,14.18,14.19,14.15,14.16,799565.0,8.8331,8.8393,8.8144,8.8206,799565.0
2015-11-10 13:00:00,14.16,14.19,14.15,14.19,1047596.0,8.8206,8.8393,8.8144,8.8393,1047596.0
2015-11-10 13:30:00,14.18,14.21,14.17,14.2,1336823.0,8.8331,8.8517,8.8268,8.8455,1336823.0
2015-11-10 14:00:00,14.19,14.23,14.18,14.21,1256215.0,8.8393,8.8642,8.8331,8.8517,1256215.0
2015-11-10 14:30:00,14.21,14.25,14.2,14.24,1194670.0,8.8517,8.8767,8.8455,8.8704,1194670.0
2015-11-10 15:00:00,14.23,14.31,14.22,14.29,2118615.0,8.8642,8.914,8.858,8.9016,2118615.0
2015-11-10 15:30:00,14.29,14.3,14.25,14.28,3999296.0,8.9016,8.9078,8.8767,8.8954,3999296.0
2015-11-11 09:30:00,14.28,14.38,14.26,14.3,2474236.0,8.8954,8.9576,8.8829,8.9078,2474236.0
2015-11-11 10:00:00,14.3,14.32,14.22,14.24,1526085.0,8.9078,8.9203,8.858,8.8704,1526085.0
2015-11-11 10:30:00,14.24,14.27,14.18,14.25,1655542.0,8.8704,8.8891,8.8331,8.8767,1655542.0
2015-11-11 11:00:00,14.24,14.26,14.22,14.24,843507.0,8.8704,8.8829,8.858,8.8704,843507.0
2015-11-11 11:30:00,14.24,14.3,14.23,14.28,888966.0,8.8704,8.9078,8.8642,8.8954,888966.0
2015-11-11 12:00:00,14.28,14.33,14.26,14.33,567129.0,8.8954,8.9265,8.8829,8.9265,567129.0
2015-11-11 12:30:00,14.32,14.35,14.32,14.35,761970.0,8.9203,8.939,8.9203,8.939,761970.0
2015-11-11 13:00:00,14.35,14.36,14.29,14.31,1273368.0,8.939,8.9452,8.9016,8.914,1273368.0
2015-11-11 13:30:00,14.31,14.32,14.27,14.29,533075.0,8.914,8.9203,8.8891,8.9016,533075.0
2015-11-11 14:00:00,14.29,14.34,14.27,14.34,563620.0,8.9016,8.9327,8.8891,8.9327,563620.0
2015-11-11 14:30:00,14.33,14.36,14.31,14.31,946999.0,8.9265,8.9452,8.914,8.914,946999.0
2015-11-11 15:00:00,14.31,14.36,14.31,14.34,1373472.0,8.914,8.9452,8.914,8.9327,1373472.0
2015-11-11 15:30:00,14.35,14.35,14.31,14.32,2101609.0,8.939,8.939,8.914,8.9203,2101609.0
2015-11-12 09:30:00,14.21,14.27,14.17,14.21,1812197.0,8.8517,8.8891,8.8268,8.8517,1812197.0
2015-11-12 10:00:00,14.2,14.27,14.17,14.23,1093099.0,8.8455,8.8891,8.8268,8.8642,1093099.0
2015-11-12 10:30:00,14.23,14.26,14.2,14.24,961638.0,8.8642,8.8829,8.8455,8.8704,961638.0
2015-11-12 11:00:00,14.24,14.27,14.16,14.17,1116942.0,8.8704,8.8891,8.8206,8.8268,1116942.0
2015-11-12 11:30:00,14.17,14.2,14.15,14.19,1502536.0,8.8268,8.8455,8.8144,8.8393,1502536.0
2015-11-12 12:00:00,14.19,14.19,14.1,14.11,1499340.0,8.8393,8.8393,8.7832,8.7895,1499340.0
2015-11-12 12:30:00,14.12,14.14,14.08,14.1,1122571.0,8.7957,8.8081,8.7708,8.7832,1122571.0
2015-11-12 13:00:00,14.11,14.14,14.08,14.09,1229409.0,8.7895,8.8081,8.7708,8.777,1229409.0
2015-11-12 13:30:00,14.09,14.13,14.07,14.1,1129451.0,8.777,8.8019,8.7645,8.7832,1129451.0
2015-11-12 14:00:00,14.11,14.11,14.05,14.1,1356315.0,8.7895,8.7895,8.7521,8.7832,1356315.0
2015-11-12 14:30:00,14.1,14.14,14.08,14.12,1592399.0,8.7832,8.8081,8.7708,8.7957,1592399.0
2015-11-12 15:00:00,14.12,14.13,14.08,14.09,1034603.0,8.7957,8.8019,8.7708,8.777,1034603.0
2015-11-12 15:30:00,14.09,14.1,14.02,14.04,3255060.0,8.777,8.7832,8.7334,8.7459,3255060.0
2015-11-13 09:30:00,14.02,14.05,13.97,14.01,2911515.0,8.7334,8.7521,8.7022,8.7272,2911515.0
2015-11-13 10:00:00,14.01,14.04,13.93,13.98,1943142.0,8.7272,8.7459,8.6773,8.7085,1943142.0
2015-11-13 10:30:00,13.96,13.99,13.94,13.97,1310063.0,8.696,8.7147,8.6836,8.7022,1310063.0
2015-11-13 11:00:00,13.96,14.0,13.91,13.94,2471123.0,8.696,8.7209,8.6649,8.6836,2471123.0
2015-11-13 11:30:00,13.94,13.98,13.91,13.98,1714754.0,8.6836,8.7085,8.6649,8.7085,1714754.0
2015-11-13 12:00:00,13.98,14.07,13.97,14.07,1345596.0,8.7085,8.7645,8.7022,8.7645,1345596.0
2015-11-13 12:30:00,14.06,14.07,14.0,14.02,1195685.0,8.7583,8.7645,8.7209,8.7334,1195685.0
2015-11-13 13:00:00,14.02,14.03,13.95,13.98,1349374.0,8.7334,8.7396,8.6898,8.7085,1349374.0
2015-11-13 13:30:00,13.98,14.0,13.93,13.98,915702.0,8.7085,8.7209,8.6773,8.7085,915702.0
2015-11-13 14:00:00,13.97,13.99,13.95,13.98,1179593.0,8.7022,8.7147,8.6898,8.7085,1179593.0
2015-11-13 14:30:00,13.98,13.98,13.9,13.92,1398460.0,8.7085,8.7085,8.6586,8.6711,1398460.0
2015-11-13 15:00:00,13.91,13.97,13.9,13.92,1750997.0,8.6649,8.7022,8.6586,8.6711,1750997.0
2015-11-13 15:30:00,13.92,13.95,13.89,13.91,3886971.0,8.6711,8.6898,8.6524,8.6649,3886971.0
2015-11-16 09:30:00,13.85,13.98,13.85,13.93,1902519.0,8.6275,8.7085,8.6275,8.6773,1902519.0
2015-11-16 10:00:00,13.92,13.98,13.87,13.93,1481929.0,8.6711,8.7085,8.64,8.6773,1481929.0
2015-11-16 10:30:00,13.93,13.98,13.89,13.95,1434353.0,8.6773,8.7085,8.6524,8.6898,1434353.0
2015-11-16 11:00:00,13.96,13.97,13.9,13.9,1038289.0,8.696,8.7022,8.6586,8.6586,1038289.0
2015-11-16 11:30:00,13.91,13.97,13.9,13.96,931771.0,8.6649,8.7022,8.6586,8.696,931771.0
2015-11-16 12:00:00,13.96,13.99,13.94,13.95,998987.0,8.696,8.7147,8.6836,8.6898,998987.0
2015-11-16 12:30:00,13.95,14.0,13.91,13.94,1540030.0,8.6898,8.7209,8.6649,8.6836,1540030.0
2015-11-16 13:00:00,13.94,14.0,13.93,14.0,1331794.0,8.6836,8.7209,8.6773,8.7209,1331794.0
2015-11-16 13:30:00,14.0,14.0,13.95,13.96,877299.0,8.7209,8.7209,8.6898,8.696,877299.0
2015-11-16 14:00:00,13.97,14.03,13.96,14.03,1131407.0,8.7022,8.7396,8.696,8.7396,1131407.0
2015-11-16 14:30:00,14.03,14.05,13.95,13.97,1674115.0,8.7396,8.7521,8.6898,8.7022,1674115.0
2015-11-16 15:00:00,13.96,14.05,13.96,14.05,1492128.0,8.696,8.7521,8.696,8.7521,1492128.0
2015-11-16 15:30:00,14.05,14.06,14.02,14.04,3262652.0,8.7521,8.7583,8.7334,8.7459,3262652.0
2015-11-17 09:30:00,14.02,14.16,14.01,14.16,2307464.0,8.7334,8.8206,8.7272,8.8206,2307464.0
2015-11-17 10:00:00,14.16,14.23,14.12,14.21,2820685.0,8.8206,8.8642,8.7957,8.8517,2820685.0
2015-11-17 10:30:00,14.21,14.36,14.21,14.35,3268738.0,8.8517,8.9452,8.8517,8.939,3268738.0
2015-11-17 11:00:00,14.35,14.35,14.26,14.34,1989344.0,8.939,8.939,8.8829,8.9327,1989344.0
2015-11-17 11:30:00,14.34,14.37,14.3,14.33,1548356.0,8.9327,8.9514,8.9078,8.9265,1548356.0
2015-11-17 12:00:00,14.32,14.35,14.24,14.27,1172241.0,8.9203,8.939,8.8704,8.8891,1172241.0
2015-11-17 12:30:00,14.26,14.28,14.2,14.25,801430.0,8.8829,8.8954,8.8455,8.8767,801430.0
2015-11-17 13:00:00,14.24,14.28,14.17,14.17,1381090.0,8.8704,8.8954,8.8268,8.8268,1381090.0
2015-11-17 13:30:00,14.17,14.22,14.15,14.19,1124766.0,8.8268,8.858,8.8144,8.8393,1124766.0
2015-11-17 14:00:00,14.19,14.23,14.15,14.16,903720.0,8.8393,8.8642,8.8144,8.8206,903720.0
2015-11-17 14:30:00,14.16,14.17,14.1,14.16,1118763.0,8.8206,8.8268,8.7832,8.8206,1118763.0
2015-11-17 15:00:00,14.16,14.16,14.09,14.14,1489672.0,8.8206,8.8206,8.777,8.8081,1489672.0
2015-11-17 15:30:00,14.14,14.19,14.11,14.14,3339591.0,8.8081,8.8393,8.7895,8.8081,3339591.0
2015-11-18 09:30:00,14.23,14.35,14.18,14.29,2861000.0,8.8642,8.939,8.8331,8.9016,2861000.0
2015-11-18 10:00:00,14.29,14.29,14.2,14.23,1639624.0,8.9016,8.9016,8.8455,8.8642,1639624.0
2015-11-18 10:30:00,14.23,14.26,14.2,14.26,1042136.0,8.8642,8.8829,8.8455,8.8829,1042136.0
2015-11-18 11:00:00,14.26,14.32,14.23,14.29,1537500.0,8.8829,8.9203,8.8642,8.9016,1537500.0
2015-11-18 11:30:00,14.3,14.32,14.27,14.29,898562.0,8.9078,8.9203,8.8891,8.9016,898562.0
2015-11-18 12:00:00,14.29,14.33,14.28,14.31,1005637.0,8.9016,8.9265,8.8954,8.914,1005637.0
2015-11-18 12:30:00,14.31,14.33,14.3,14.33,595569.0,8.914,8.9265,8.9078,8.9265,595569.0
2015-11-18 13:00:00,14.33,14.35,14.31,14.35,764255.0,8.9265,8.939,8.914,8.939,764255.0
2015-11-18 13:30:00,14.35,14.35,14.3,14.32,1221598.0,8.939,8.939,8.9078,8.9203,1221598.0
2015-11-18 14:00:00,14.32,14.42,14.31,14.37,1801316.0,8.9203,8.9826,8.914,8.9514,1801316.0
2015-11-18 14:30:00,14.37,14.43,14.36,14.42,1035183.0,8.9514,8.9888,8.9452,8.9826,1035183.0
2015-11-18 15:00:00,14.42,14.45,14.41,14.44,1745886.0,8.9826,9.0012,8.9763,8.995,1745886.0
2015-11-18 15:30:00,14.44,14.5,14.42,14.46,5202448.0,8.995,9.0324,8.9826,9.0075,5202448.0
2015-11-19 09:30:00,14.45,14.54,14.45,14.47,3420006.0,9.0012,9.0573,9.0012,9.0137,3420006.0
2015-11-19 10:00:00,14.48,14.5,14.42,14.44,1282008.0,9.0199,9.0324,8.9826,8.995,1282008.0
2015-11-19 10:30:00,14.43,14.6,14.43,14.55,2382619.0,8.9888,9.0947,8.9888,9.0635,2382619.0
2015-11-19 11:00:00,14.55,14.59,14.51,14.59,1387358.0,9.0635,9.0885,9.0386,9.0885,1387358.0
2015-11-19 11:30:00,14.58,14.62,14.54,14.57,2435309.0,9.0822,9.1071,9.0573,9.076,2435309.0
2015-11-19 12:00:00,14.56,14.58,14.52,14.56,900047.0,9.0698,9.0822,9.0449,9.0698,900047.0
2015-11-19 12:30:00,14.57,14.62,14.54,14.62,1300594.0,9.076,9.1071,9.0573,9.1071,1300594.0
2015-11-19 13:00:00,14.61,14.62,14.57,14.57,672750.0,9.1009,9.1071,9.076,9.076,672750.0
2015-11-19 13:30:00,14.57,14.6,14.57,14.58,889011.0,9.076,9.0947,9.076,9.0822,889011.0
2015-11-19 14:00:00,14.58,14.6,14.56,14.6,1001203.0,9.0822,9.0947,9.0698,9.0947,1001203.0
2015-11-19 14:30:00,14.59,14.62,14.58,14.6,1020434.0,9.0885,9.1071,9.0822,9.0947,1020434.0
2015-11-19 15:00:00,14.59,14.62,14.58,14.62,1377254.0,9.0885,9.1071,9.0822,9.1071,1377254.0
2015-11-19 15:30:00,14.62,14.63,14.56,14.57,2823964.0,9.1071,9.1134,9.0698,9.076,2823964.0
2015-11-20 09:30:00,14.62,14.71,14.62,14.7,2970178.0,9.1071,9.1632,9.1071,9.157,2970178.0
2015-11-20 10:00:00,14.71,14.76,14.69,14.71,2356959.0,9.1632,9.1944,9.1508,9.1632,2356959.0
2015-11-20 10:30:00,14.71,14.72,14.63,14.63,1090220.0,9.1632,9.1694,9.1134,9.1134,1090220.0
2015-11-20 11:00:00,14.64,14.69,14.58,14.58,1179633.0,9.1196,9.1508,9.0822,9.0822,1179633.0
2015-11-20 11:30:00,14.58,14.62,14.57,14.59,1107712.0,9.0822,9.1071,9.076,9.0885,1107712.0
2015-11-20 12:00:00,14.59,14.6,14.54,14.56,767794.0,9.0885,9.0947,9.0573,9.0698,767794.0
2015-11-20 12:30:00,14.55,14.58,14.55,14.57,677446.0,9.0635,9.0822,9.0635,9.076,677446.0
2015-11-20 13:00:00,14.57,14.65,14.56,14.62,810243.0,9.076,9.1258,9.0698,9.1071,810243.0
2015-11-20 13:30:00,14.62,14.63,14.57,14.58,771981.0,9.1071,9.1134,9.076,9.0822,771981.0
2015-11-20 14:00:00,14.59,14.59,14.57,14.57,679085.0,9.0885,9.0885,9.076,9.076,679085.0
2015-11-20 14:30:00,14.57,14.59,14.55,14.57,760363.0,9.076,9.0885,9.0635,9.076,760363.0
2015-11-20 15:00:00,14.57,14.61,14.55,14.61,1182734.0,9.076,9.1009,9.0635,9.1009,1182734.0
2015-11-20 15:30:00,14.61,14.62,14.59,14.6,2650839.0,9.1009,9.1071,9.0885,9.0947,2650839.0
2015-11-23 09:30:00,14.6,14.67,14.59,14.62,1863587.0,9.0947,9.1383,9.0885,9.1071,1863587.0
2015-11-23 10:00:00,14.62,14.73,14.61,14.71,1634306.0,9.1071,9.1757,9.1009,9.1632,1634306.0
2015-11-23 10:30:00,14.72,14.72,14.66,14.68,1157759.0,9.1694,9.1694,9.1321,9.1445,1157759.0
2015-11-23 11:00:00,14.68,14.71,14.63,14.63,1227287.0,9.1445,9.1632,9.1134,9.1134,1227287.0
2015-11-23 11:30:00,14.63,14.65,14.61,14.63,878963.0,9.1134,9.1258,9.1009,9.1134,878963.0
2015-11-23 12:00:00,14.64,14.64,14.57,14.6,1003896.0,9.1196,9.1196,9.076,9.0947,1003896.0
2015-11-23 12:30:00,14.6,14.63,14.59,14.63,737953.0,9.0947,9.1134,9.0885,9.1134,737953.0
2015-11-23 13:00:00,14.62,14.63,14.6,14.6,739948.0,9.1071,9.1134,9.0947,9.0947,739948.0
2015-11-23 13:30:00,14.6,14.61,14.55,14.57,1043069.0,9.0947,9.1009,9.0635,9.076,1043069.0
2015-11-23 14:00:00,14.56,14.57,14.51,14.52,1097154.0,9.0698,9.076,9.0386,9.0449,1097154.0
2015-11-23 14:30:00,14.52,14.56,14.51,14.54,1025304.0,9.0449,9.0698,9.0386,9.0573,1025304.0
2015-11-23 15:00:00,14.54,14.55,14.51,14.51,926634.0,9.0573,9.0635,9.0386,9.0386,926634.0
2015-11-23 15:30:00,14.51,14.57,14.51,14.56,2597961.0,9.0386,9.076,9.0386,9.0698,2597961.0
2015-11-24 09:30:00,14.41,14.54,14.39,14.53,1847249.0,8.9763,9.0573,8.9639,9.0511,1847249.0
2015-11-24 10:00:00,14.52,14.53,14.43,14.43,770030.0,9.0449,9.0511,8.9888,8.9888,770030.0
2015-11-24 10:30:00,14.43,14.44,14.32,14.35,3093375.0,8.9888,8.995,8.9203,8.939,3093375.0
2015-11-24 11:00:00,14.35,14.46,14.34,14.42,2215790.0,8.939,9.0075,8.9327,8.9826,2215790.0
2015-11-24 11:30:00,14.43,14.51,14.42,14.51,2344912.0,8.9888,9.0386,8.9826,9.0386,2344912.0
2015-11-24 12:00:00,14.51,14.53,14.48,14.53,828075.0,9.0386,9.0511,9.0199,9.0511,828075.0
2015-11-24 12:30:00,14.53,14.54,14.5,14.53,564305.0,9.0511,9.0573,9.0324,9.0511,564305.0
2015-11-24 13:00:00,14.53,14.58,14.52,14.57,1083819.0,9.0511,9.0822,9.0449,9.076,1083819.0
2015-11-24 13:30:00,14.57,14.58,14.54,14.58,704967.0,9.076,9.0822,9.0573,9.0822,704967.0
2015-11-24 14:00:00,14.57,14.6,14.53,14.56,1150980.0,9.076,9.0947,9.0511,9.0698,1150980.0
2015-11-24 14:30:00,14.56,14.6,14.56,14.6,548506.0,9.0698,9.0947,9.0698,9.0947,548506.0
2015-11-24 15:00:00,14.6,14.63,14.57,14.57,1556995.0,9.0947,9.1134,9.076,9.076,1556995.0
2015-11-24 15:30:00,14.57,14.59,14.54,14.55,2283459.0,9.076,9.0885,9.0573,9.0635,2283459.0
2015-11-25 09:30:00,14.54,14.68,14.54,14.63,2065498.0,9.0573,9.1445,9.0573,9.1134,2065498.0
2015-11-25 10:00:00,14.63,14.65,14.57,14.58,1460489.0,9.1134,9.1258,9.076,9.0822,1460489.0
2015-11-25 10:30:00,14.57,14.62,14.57,14.57,914642.0,9.076,9.1071,9.076,9.076,914642.0
2015-11-25 11:00:00,14.57,14.6,14.55,14.58,923032.0,9.076,9.0947,9.0635,9.0822,923032.0
2015-11-25 11:30:00,14.58,14.58,14.54,14.55,526940.0,9.0822,9.0822,9.0573,9.0635,526940.0
2015-11-25 12:00:00,14.55,14.58,14.52,14.58,692197.0,9.0635,9.0822,9.0449,9.0822,692197.0
2015-11-25 12:30:00,14.58,14.58,14.53,14.54,570601.0,9.0822,9.0822,9.0511,9.0573,570601.0
2015-11-25 13:00:00,14.54,14.55,14.52,14.55,474540.0,9.0573,9.0635,9.0449,9.0635,474540.0
2015-11-25 13:30:00,14.55,14.56,14.53,14.56,619867.0,9.0635,9.0698,9.0511,9.0698,619867.0
2015-11-25 14:00:00,14.56,14.56,14.54,14.56,338587.0,9.0698,9.0698,9.0573,9.0698,338587.0
2015-11-25 14:30:00,14.55,14.57,14.53,14.57,762949.0,9.0635,9.076,9.0511,9.076,762949.0
2015-11-25 15:00:00,14.57,14.57,14.54,14.55,593564.0,9.076,9.076,9.0573,9.0635,593564.0
2015-11-25 15:30:00,14.55,14.57,14.55,14.56,1324646.0,9.0635,9.076,9.0635,9.0698,1324646.0
2015-11-27 09:30:00,14.54,14.59,14.51,14.54,1573433.0,9.0573,9.0885,9.0386,9.0573,1573433.0
2015-11-27 10:00:00,14.54,14.55,14.5,14.54,720830.0,9.0573,9.0635,9.0324,9.0573,720830.0
2015-11-27 10:30:00,14.54,14.56,14.52,14.54,893731.0,9.0573,9.0698,9.0449,9.0573,893731.0
2015-11-27 11:00:00,14.54,14.57,14.51,14.57,1326330.0,9.0573,9.076,9.0386,9.076,1326330.0
2015-11-27 11:30:00,14.57,14.57,14.55,14.56,713568.0,9.076,9.076,9.0635,9.0698,713568.0
2015-11-27 12:00:00,14.56,14.57,14.54,14.57,804029.0,9.0698,9.076,9.0573,9.076,804029.0
2015-11-27 12:30:00,14.57,14.57,14.53,14.53,1043983.0,9.076,9.076,9.0511,9.0511,1043983.0
2015-11-30 09:30:00,14.54,14.55,14.41,14.42,3574683.0,9.0573,9.0635,8.9763,8.9826,3574683.0
2015-11-30 10:00:00,14.41,14.44,14.32,14.41,3975665.0,8.9763,8.995,8.9203,8.9763,3975665.0
2015-11-30 10:30:00,14.41,14.45,14.34,14.35,2213498.0,8.9763,9.0012,8.9327,8.939,2213498.0
2015-11-30 11:00:00,14.35,14.41,14.3,14.3,1446453.0,8.939,8.9763,8.9078,8.9078,1446453.0
2015-11-30 11:30:00,14.3,14.33,14.29,14.32,1654247.0,8.9078,8.9265,8.9016,8.9203,1654247.0
2015-11-30 12:00:00,14.32,14.4,14.3,14.39,1319758.0,8.9203,8.9701,8.9078,8.9639,1319758.0
2015-11-30 12:30:00,14.4,14.4,14.35,14.38,1055702.0,8.9701,8.9701,8.939,8.9576,1055702.0
2015-11-30 13:00:00,14.38,14.4,14.35,14.4,701328.0,8.9576,8.9701,8.939,8.9701,701328.0
2015-11-30 13:30:00,14.4,14.42,14.38,14.4,971261.0,8.9701,8.9826,8.9576,8.9701,971261.0
2015-11-30 14:00:00,14.41,14.41,14.35,14.36,837336.0,8.9763,8.9763,8.939,8.9452,837336.0
2015-11-30 14:30:00,14.37,14.38,14.34,14.34,714999.0,8.9514,8.9576,8.9327,8.9327,714999.0
2015-11-30 15:00:00,14.34,14.35,14.31,14.31,1372706.0,8.9327,8.939,8.914,8.914,1372706.0
2015-11-30 15:30:00,14.31,14.37,14.31,14.33,3889690.0,8.914,8.9514,8.914,8.9265,3889690.0
2015-12-01 09:30:00,14.3,14.51,14.29,14.49,7007509.0,8.9078,9.0386,8.9016,9.0262,7007509.0
2015-12-01 10:00:00,14.49,14.51,14.44,14.45,2796072.0,9.0262,9.0386,8.995,9.0012,2796072.0
2015-12-01 10:30:00,14.45,14.51,14.42,14.47,1684124.0,9.0012,9.0386,8.9826,9.0137,1684124.0
2015-12-01 11:00:00,14.47,14.49,14.45,14.48,1548801.0,9.0137,9.0262,9.0012,9.0199,1548801.0
2015-12-01 11:30:00,14.47,14.5,14.45,14.5,763299.0,9.0137,9.0324,9.0012,9.0324,763299.0
2015-12-01 12:00:00,14.5,14.53,14.46,14.49,1350560.0,9.0324,9.0511,9.0075,9.0262,1350560.0
2015-12-01 12:30:00,14.49,14.52,14.46,14.51,1068582.0,9.0262,9.0449,9.0075,9.0386,1068582.0
2015-12-01 13:00:00,14.52,14.52,14.49,14.51,1015277.0,9.0449,9.0449,9.0262,9.0386,1015277.0
2015-12-01 13:30:00,14.52,14.53,14.48,14.49,1108537.0,9.0449,9.0511,9.0199,9.0262,1108537.0
2015-12-01 14:00:00,14.5,14.53,14.49,14.52,1383434.0,9.0324,9.0511,9.0262,9.0449,1383434.0
2015-12-01 14:30:00,14.51,14.54,14.51,14.51,1049477.0,9.0386,9.0573,9.0386,9.0386,1049477.0
2015-12-01 15:00:00,14.51,14.53,14.5,14.52,1237621.0,9.0386,9.0511,9.0324,9.0449,1237621.0
2015-12-01 15:30:00,14.53,14.56,14.52,14.56,3837349.0,9.0511,9.0698,9.0449,9.0698,3837349.0
2015-12-02 09:30:00,14.6,14.62,14.46,14.51,2490380.0,9.0947,9.1071,9.0075,9.0386,2490380.0
2015-12-02 10:00:00,14.52,14.56,14.49,14.53,1495224.0,9.0449,9.0698,9.0262,9.0511,1495224.0
2015-12-02 10:30:00,14.52,14.56,14.51,14.52,1221114.0,9.0449,9.0698,9.0386,9.0449,1221114.0
2015-12-02 11:00:00,14.52,14.52,14.43,14.44,2218895.0,9.0449,9.0449,8.9888,8.995,2218895.0
2015-12-02 11:30:00,14.45,14.45,14.41,14.41,534288.0,9.0012,9.0012,8.9763,8.9763,534288.0
2015-12-02 12:00:00,14.42,14.46,14.39,14.42,995937.0,8.9826,9.0075,8.9639,8.9826,995937.0
2015-12-02 12:30:00,14.41,14.47,14.4,14.46,815541.0,8.9763,9.0137,8.9701,9.0075,815541.0
2015-12-02 13:00:00,14.46,14.46,14.42,14.44,642021.0,9.0075,9.0075,8.9826,8.995,642021.0
2015-12-02 13:30:00,14.44,14.44,14.39,14.39,765242.0,8.995,8.995,8.9639,8.9639,765242.0
2015-12-02 14:00:00,14.39,14.4,14.34,14.38,1350024.0,8.9639,8.9701,8.9327,8.9576,1350024.0
2015-12-02 14:30:00,14.38,14.38,14.29,14.3,1046721.0,8.9576,8.9576,8.9016,8.9078,1046721.0
2015-12-02 15:00:00,14.31,14.34,14.3,14.31,1385449.0,8.914,8.9327,8.9078,8.914,1385449.0
2015-12-02 15:30:00,14.3,14.32,14.24,14.26,3868922.0,8.9078,8.9203,8.8704,8.8829,3868922.0
2015-12-03 09:30:00,14.32,14.34,14.2,14.27,2545947.0,8.9203,8.9327,8.8455,8.8891,2545947.0
2015-12-03 10:00:00,14.28,14.28,14.21,14.27,1746272.0,8.8954,8.8954,8.8517,8.8891,1746272.0
2015-12-03 10:30:00,14.26,14.3,14.24,14.28,1564478.0,8.8829,8.9078,8.8704,8.8954,1564478.0
2015-12-03 11:00:00,14.28,14.3,14.23,14.25,1061928.0,8.8954,8.9078,8.8642,8.8767,1061928.0
2015-12-03 11:30:00,14.25,14.25,14.19,14.23,787469.0,8.8767,8.8767,8.8393,8.8642,787469.0
2015-12-03 12:00:00,14.23,14.26,14.15,14.17,2389304.0,8.8642,8.8829,8.8144,8.8268,2389304.0
2015-12-03 12:30:00,14.17,14.2,14.12,14.13,1203917.0,8.8268,8.8455,8.7957,8.8019,1203917.0
2015-12-03 13:00:00,14.13,14.16,14.09,14.14,1169652.0,8.8019,8.8206,8.777,8.8081,1169652.0
2015-12-03 13:30:00,14.14,14.15,14.07,14.07,936961.0,8.8081,8.8144,8.7645,8.7645,936961.0
2015-12-03 14:00:00,14.07,14.08,13.97,13.97,4219246.0,8.7645,8.7708,8.7022,8.7022,4219246.0
2015-12-03 14:30:00,13.98,14.0,13.93,14.0,2254937.0,8.7085,8.7209,8.6773,8.7209,2254937.0
2015-12-03 15:00:00,14.0,14.0,13.95,13.97,2015685.0,8.7209,8.7209,8.6898,8.7022,2015685.0
2015-12-03 15:30:00,13.96,14.03,13.93,13.99,4425013.0,8.696,8.7396,8.6773,8.7147,4425013.0
2015-12-04 09:30:00,14.08,14.19,14.0,14.09,2778373.0,8.7708,8.8393,8.7209,8.777,2778373.0
2015-12-04 10:00:00,14.08,14.11,14.05,14.06,1735171.0,8.7708,8.7895,8.7521,8.7583,1735171.0
2015-12-04 10:30:00,14.06,14.14,14.05,14.12,1697638.0,8.7583,8.8081,8.7521,8.7957,1697638.0
2015-12-04 11:00:00,14.12,14.14,14.09,14.1,719874.0,8.7957,8.8081,8.777,8.7832,719874.0
2015-12-04 11:30:00,14.11,14.11,14.04,14.05,988204.0,8.7895,8.7895,8.7459,8.7521,988204.0
2015-12-04 12:00:00,14.05,14.13,14.03,14.1,1135912.0,8.7521,8.8019,8.7396,8.7832,1135912.0
2015-12-04 12:30:00,14.1,14.17,14.09,14.17,1011629.0,8.7832,8.8268,8.777,8.8268,1011629.0
2015-12-04 13:00:00,14.17,14.24,14.16,14.24,1165082.0,8.8268,8.8704,8.8206,8.8704,1165082.0
2015-12-04 13:30:00,14.24,14.26,14.2,14.24,1054471.0,8.8704,8.8829,8.8455,8.8704,1054471.0
2015-12-04 14:00:00,14.24,14.25,14.18,14.21,916289.0,8.8704,8.8767,8.8331,8.8517,916289.0
2015-12-04 14:30:00,14.22,14.23,14.2,14.22,954289.0,8.858,8.8642,8.8455,8.858,954289.0
2015-12-04 15:00:00,14.22,14.24,14.17,14.17,1368453.0,8.858,8.8704,8.8268,8.8268,1368453.0
2015-12-04 15:30:00,14.18,14.2,14.15,14.19,3767840.0,8.8331,8.8455,8.8144,8.8393,3767840.0
2015-12-07 09:30:00,14.19,14.2,14.11,14.14,1796960.0,8.8393,8.8455,8.7895,8.8081,1796960.0
2015-12-07 10:00:00,14.15,14.15,14.03,14.05,1399484.0,8.8144,8.8144,8.7396,8.7521,1399484.0
2015-12-07 10:30:00,14.04,14.12,14.02,14.09,1237523.0,8.7459,8.7957,8.7334,8.777,1237523.0
2015-12-07 11:00:00,14.09,14.13,14.05,14.06,1072271.0,8.777,8.8019,8.7521,8.7583,1072271.0
2015-12-07 11:30:00,14.07,14.15,14.06,14.13,873279.0,8.7645,8.8144,8.7583,8.8019,873279.0
2015-12-07 12:00:00,14.13,14.13,14.09,14.12,759378.0,8.8019,8.8019,8.777,8.7957,759378.0
2015-12-07 12:30:00,14.12,14.14,14.07,14.08,513819.0,8.7957,8.8081,8.7645,8.7708,513819.0
2015-12-07 13:00:00,14.09,14.13,14.06,14.09,713689.0,8.777,8.8019,8.7583,8.777,713689.0
2015-12-07 13:30:00,14.1,14.12,14.06,14.09,557875.0,8.7832,8.7957,8.7583,8.777,557875.0
2015-12-07 14:00:00,14.09,14.14,14.08,14.13,601242.0,8.777,8.8081,8.7708,8.8019,601242.0
2015-12-07 14:30:00,14.12,14.14,14.08,14.1,603830.0,8.7957,8.8081,8.7708,8.7832,603830.0
2015-12-07 15:00:00,14.1,14.11,14.07,14.1,757678.0,8.7832,8.7895,8.7645,8.7832,757678.0
2015-12-07 15:30:00,14.1,14.15,14.09,14.12,1922321.0,8.7832,8.8144,8.777,8.7957,1922321.0
2015-12-08 09:30:00,14.03,14.05,13.95,13.96,2464693.0,8.7396,8.7521,8.6898,8.696,2464693.0
2015-12-08 10:00:00,13.96,14.0,13.88,13.94,2535968.0,8.696,8.7209,8.6462,8.6836,2535968.0
2015-12-08 10:30:00,13.93,14.04,13.91,14.04,1210330.0,8.6773,8.7459,8.6649,8.7459,1210330.0
2015-12-08 11:00:00,14.03,14.1,14.0,14.0,1364677.0,8.7396,8.7832,8.7209,8.7209,1364677.0
2015-12-08 11:30:00,14.0,14.01,13.93,13.94,2528816.0,8.7209,8.7272,8.6773,8.6836,2528816.0
2015-12-08 12:00:00,13.94,13.95,13.91,13.91,1237824.0,8.6836,8.6898,8.6649,8.6649,1237824.0
2015-12-08 12:30:00,13.91,13.92,13.91,13.92,1251347.0,8.6649,8.6711,8.6649,8.6711,1251347.0
2015-12-08 13:00:00,13.92,13.94,13.89,13.9,2268637.0,8.6711,8.6836,8.6524,8.6586,2268637.0
2015-12-08 13:30:00,13.91,13.96,13.9,13.96,1459020.0,8.6649,8.696,8.6586,8.696,1459020.0
2015-12-08 14:00:00,13.96,14.0,13.95,13.97,1613333.0,8.696,8.7209,8.6898,8.7022,1613333.0
2015-12-08 14:30:00,13.98,13.99,13.94,13.96,1745037.0,8.7085,8.7147,8.6836,8.696,1745037.0
2015-12-08 15:00:00,13.96,13.97,13.9,13.91,1825902.0,8.696,8.7022,8.6586,8.6649,1825902.0
2015-12-08 15:30:00,13.91,13.97,13.89,13.97,4047234.0,8.6649,8.7022,8.6524,8.7022,4047234.0
2015-12-09 09:30:00,13.91,14.07,13.87,14.05,2571034.0,8.6649,8.7645,8.64,8.7521,2571034.0
2015-12-09 10:00:00,14.04,14.1,14.03,14.04,1050312.0,8.7459,8.7832,8.7396,8.7459,1050312.0
2015-12-09 10:30:00,14.05,14.14,14.04,14.11,1813887.0,8.7521,8.8081,8.7459,8.7895,1813887.0
2015-12-09 11:00:00,14.1,14.11,14.02,14.05,1018348.0,8.7832,8.7895,8.7334,8.7521,1018348.0
2015-12-09 11:30:00,14.05,14.07,13.93,13.96,1182921.0,8.7521,8.7645,8.6773,8.696,1182921.0
2015-12-09 12:00:00,13.96,13.99,13.88,13.89,1276678.0,8.696,8.7147,8.6462,8.6524,1276678.0
2015-12-09 12:30:00,13.89,13.9,13.83,13.83,1696486.0,8.6524,8.6586,8.615,8.615,1696486.0
2015-12-09 13:00:00,13.83,13.87,13.8,13.82,1973801.0,8.615,8.64,8.5963,8.6088,1973801.0
2015-12-09 13:30:00,13.83,13.91,13.8,13.87,1658960.0,8.615,8.6649,8.5963,8.64,1658960.0
2015-12-09 14:00:00,13.86,13.89,13.85,13.87,1160453.0,8.6337,8.6524,8.6275,8.64,1160453.0
2015-12-09 14:30:00,13.86,13.9,13.85,13.85,1177169.0,8.6337,8.6586,8.6275,8.6275,1177169.0
2015-12-09 15:00:00,13.86,13.92,13.85,13.91,1526635.0,8.6337,8.6711,8.6275,8.6649,1526635.0
2015-12-09 15:30:00,13.91,13.95,13.89,13.89,2694226.0,8.6649,8.6898,8.6524,8.6524,2694226.0
2015-12-10 09:30:00,13.91,14.05,13.89,14.03,2609482.0,8.6649,8.7521,8.6524,8.7396,2609482.0
2015-12-10 10:00:00,14.04,14.06,13.99,14.02,1259831.0,8.7459,8.7583,8.7147,8.7334,1259831.0
2015-12-10 10:30:00,14.02,14.06,14.01,14.04,2571467.0,8.7334,8.7583,8.7272,8.7459,2571467.0
2015-12-10 11:00:00,14.04,14.09,14.0,14.08,1397685.0,8.7459,8.777,8.7209,8.7708,1397685.0
2015-12-10 11:30:00,14.08,14.08,14.0,14.01,908699.0,8.7708,8.7708,8.7209,8.7272,908699.0
2015-12-10 12:00:00,14.02,14.05,13.98,14.0,723066.0,8.7334,8.7521,8.7085,8.7209,723066.0
2015-12-10 12:30:00,14.0,14.03,13.97,14.03,665752.0,8.7209,8.7396,8.7022,8.7396,665752.0
2015-12-10 13:00:00,14.03,14.06,14.02,14.04,630746.0,8.7396,8.7583,8.7334,8.7459,630746.0
2015-12-10 13:30:00,14.05,14.06,14.01,14.04,817280.0,8.7521,8.7583,8.7272,8.7459,817280.0
2015-12-10 14:00:00,14.04,14.08,14.02,14.06,1837417.0,8.7459,8.7708,8.7334,8.7583,1837417.0
2015-12-10 14:30:00,14.07,14.09,14.05,14.06,1015582.0,8.7645,8.777,8.7521,8.7583,1015582.0
2015-12-10 15:00:00,14.06,14.06,13.97,14.01,1051736.0,8.7583,8.7583,8.7022,8.7272,1051736.0
2015-12-10 15:30:00,14.01,14.02,13.92,13.97,3233459.0,8.7272,8.7334,8.6711,8.7022,3233459.0
2015-12-11 09:30:00,13.84,13.92,13.72,13.73,3700878.0,8.6213,8.6711,8.5465,8.5527,3700878.0
2015-12-11 10:00:00,13.73,13.78,13.7,13.72,2452248.0,8.5527,8.5839,8.5341,8.5465,2452248.0
2015-12-11 10:30:00,13.71,13.75,13.68,13.69,1971337.0,8.5403,8.5652,8.5216,8.5278,1971337.0
2015-12-11 11:00:00,13.68,13.73,13.66,13.69,1597256.0,8.5216,8.5527,8.5091,8.5278,1597256.0
2015-12-11 11:30:00,13.69,13.69,13.64,13.65,1652181.0,8.5278,8.5278,8.4967,8.5029,1652181.0
2015-12-11 12:00:00,13.65,13.67,13.61,13.63,1961457.0,8.5029,8.5154,8.478,8.4905,1961457.0
2015-12-11 12:30:00,13.62,13.64,13.58,13.62,1689053.0,8.4842,8.4967,8.4593,8.4842,1689053.0
2015-12-11 13:00:00,13.62,13.65,13.61,13.61,1165385.0,8.4842,8.5029,8.478,8.478,1165385.0
2015-12-11 13:30:00,13.61,13.63,13.58,13.61,1399642.0,8.478,8.4905,8.4593,8.478,1399642.0
2015-12-11 14:00:00,13.61,13.68,13.61,13.64,1554524.0,8.478,8.5216,8.478,8.4967,1554524.0
2015-12-11 14:30:00,13.65,13.67,13.63,13.65,1105224.0,8.5029,8.5154,8.4905,8.5029,1105224.0
2015-12-11 15:00:00,13.65,13.66,13.6,13.62,1915628.0,8.5029,8.5091,8.4718,8.4842,1915628.0
2015-12-11 15:30:00,13.62,13.67,13.6,13.64,4388042.0,8.4842,8.5154,8.4718,8.4967,4388042.0
2015-12-14 09:30:00,13.66,13.74,13.6,13.61,2970471.0,8.5091,8.559,8.4718,8.478,2970471.0
2015-12-14 10:00:00,13.61,13.71,13.5,13.51,3117550.0,8.478,8.5403,8.4095,8.4157,3117550.0
2015-12-14 10:30:00,13.5,13.54,13.48,13.49,1570190.0,8.4095,8.4344,8.397,8.4032,1570190.0
2015-12-14 11:00:00,13.49,13.51,13.42,13.45,1848655.0,8.4032,8.4157,8.3596,8.3783,1848655.0
2015-12-14 11:30:00,13.44,13.46,13.4,13.44,1418145.0,8.3721,8.3846,8.3472,8.3721,1418145.0
2015-12-14 12:00:00,13.44,13.5,13.43,13.5,1374846.0,8.3721,8.4095,8.3659,8.4095,1374846.0
2015-12-14 12:30:00,13.5,13.6,13.49,13.6,1621103.0,8.4095,8.4718,8.4032,8.4718,1621103.0
2015-12-14 13:00:00,13.59,13.61,13.52,13.55,1470160.0,8.4655,8.478,8.4219,8.4406,1470160.0
2015-12-14 13:30:00,13.56,13.56,13.51,13.56,1294121.0,8.4468,8.4468,8.4157,8.4468,1294121.0
2015-12-14 14:00:00,13.56,13.57,13.52,13.54,996027.0,8.4468,8.4531,8.4219,8.4344,996027.0
2015-12-14 14:30:00,13.54,13.6,13.53,13.57,984538.0,8.4344,8.4718,8.4282,8.4531,984538.0
2015-12-14 15:00:00,13.58,13.58,13.53,13.56,1283481.0,8.4593,8.4593,8.4282,8.4468,1283481.0
2015-12-14 15:30:00,13.56,13.62,13.54,13.61,4420136.0,8.4468,8.4842,8.4344,8.478,4420136.0
2015-12-15 09:30:00,13.74,13.85,13.72,13.8,3015290.0,8.559,8.6275,8.5465,8.5963,3015290.0
2015-12-15 10:00:00,13.81,13.82,13.76,13.79,1960691.0,8.6026,8.6088,8.5714,8.5901,1960691.0
2015-12-15 10:30:00,13.79,13.88,13.77,13.83,2519927.0,8.5901,8.6462,8.5777,8.615,2519927.0
2015-12-15 11:00:00,13.82,13.89,13.82,13.88,1567361.0,8.6088,8.6524,8.6088,8.6462,1567361.0
2015-12-15 11:30:00,13.88,13.9,13.82,13.89,1615714.0,8.6462,8.6586,8.6088,8.6524,1615714.0
2015-12-15 12:00:00,13.9,13.94,13.89,13.94,1441121.0,8.6586,8.6836,8.6524,8.6836,1441121.0
2015-12-15 12:30:00,13.93,14.0,13.93,13.98,2030688.0,8.6773,8.7209,8.6773,8.7085,2030688.0
2015-12-15 13:00:00,13.98,14.0,13.92,13.93,13713023.0,8.7085,8.7209,8.6711,8.6773,13713023.0
2015-12-15 13:30:00,13.93,13.99,13.9,13.98,3662192.0,8.6773,8.7147,8.6586,8.7085,3662192.0
2015-12-15 14:00:00,13.99,13.99,13.96,13.96,962292.0,8.7147,8.7147,8.696,8.696,962292.0
2015-12-15 14:30:00,13.97,13.99,13.93,13.94,1223228.0,8.7022,8.7147,8.6773,8.6836,1223228.0
2015-12-15 15:00:00,13.94,13.94,13.88,13.88,2462576.0,8.6836,8.6836,8.6462,8.6462,2462576.0
2015-12-15 15:30:00,13.88,13.91,13.85,13.87,3339330.0,8.6462,8.6649,8.6275,8.64,3339330.0
2015-12-16 09:30:00,14.0,14.16,13.99,14.07,4505075.0,8.7209,8.8206,8.7147,8.7645,4505075.0
2015-12-16 10:00:00,14.08,14.16,14.06,14.15,2452887.0,8.7708,8.8206,8.7583,8.8144,2452887.0
2015-12-16 10:30:00,14.15,14.17,14.07,14.16,2631355.0,8.8144,8.8268,8.7645,8.8206,2631355.0
2015-12-16 11:00:00,14.16,14.16,14.11,14.13,2307265.0,8.8206,8.8206,8.7895,8.8019,2307265.0
2015-12-16 11:30:00,14.12,14.16,14.12,14.16,1862508.0,8.7957,8.8206,8.7957,8.8206,1862508.0
2015-12-16 12:00:00,14.15,14.17,14.12,14.15,1337198.0,8.8144,8.8268,8.7957,8.8144,1337198.0
2015-12-16 12:30:00,14.14,14.2,14.14,14.19,1531858.0,8.8081,8.8455,8.8081,8.8393,1531858.0
2015-12-16 13:00:00,14.19,14.2,14.16,14.19,1525975.0,8.8393,8.8455,8.8206,8.8393,1525975.0
2015-12-16 13:30:00,14.19,14.2,14.16,14.18,2201059.0,8.8393,8.8455,8.8206,8.8331,2201059.0
2015-12-16 14:00:00,14.19,14.25,14.06,14.21,4798928.0,8.8393,8.8767,8.7583,8.8517,4798928.0
2015-12-16 14:30:00,14.2,14.32,14.18,14.29,3144251.0,8.8455,8.9203,8.8331,8.9016,3144251.0
2015-12-16 15:00:00,14.3,14.34,14.25,14.33,3425383.0,8.9078,8.9327,8.8767,8.9265,3425383.0
2015-12-16 15:30:00,14.32,14.36,14.32,14.35,5397140.0,8.9203,8.9452,8.9203,8.939,5397140.0
2015-12-17 09:30:00,14.37,14.38,14.2,14.23,2710417.0,8.9514,8.9576,8.8455,8.8642,2710417.0
2015-12-17 10:00:00,14.22,14.23,14.09,14.1,3179225.0,8.858,8.8642,8.777,8.7832,3179225.0
2015-12-17 10:30:00,14.11,14.14,14.01,14.03,2304026.0,8.7895,8.8081,8.7272,8.7396,2304026.0
2015-12-17 11:00:00,14.04,14.07,14.0,14.02,1364580.0,8.7459,8.7645,8.7209,8.7334,1364580.0
2015-12-17 11:30:00,14.02,14.06,14.0,14.01,1169097.0,8.7334,8.7583,8.7209,8.7272,1169097.0
2015-12-17 12:00:00,14.01,14.03,13.99,14.0,1123182.0,8.7272,8.7396,8.7147,8.7209,1123182.0
2015-12-17 12:30:00,14.0,14.01,13.95,14.0,1154800.0,8.7209,8.7272,8.6898,8.7209,1154800.0
2015-12-17 13:00:00,14.0,14.08,13.98,14.06,951470.0,8.7209,8.7708,8.7085,8.7583,951470.0
2015-12-17 13:30:00,14.06,14.09,14.03,14.07,620101.0,8.7583,8.777,8.7396,8.7645,620101.0
2015-12-17 14:00:00,14.07,14.07,14.01,14.03,1093045.0,8.7645,8.7645,8.7272,8.7396,1093045.0
2015-12-17 14:30:00,14.03,14.05,14.01,14.05,1253433.0,8.7396,8.7521,8.7272,8.7521,1253433.0
2015-12-17 15:00:00,14.05,14.06,14.02,14.06,2297830.0,8.7521,8.7583,8.7334,8.7583,2297830.0
2015-12-17 15:30:00,14.06,14.08,13.97,13.97,4722922.0,8.7583,8.7708,8.7022,8.7022,4722922.0
2015-12-18 09:30:00,13.87,13.91,13.8,13.84,5098572.0,8.64,8.6649,8.5963,8.6213,5098572.0
2015-12-18 10:00:00,13.85,13.85,13.72,13.77,2532209.0,8.6275,8.6275,8.5465,8.5777,2532209.0
2015-12-18 10:30:00,13.77,13.86,13.74,13.85,5491795.0,8.5777,8.6337,8.559,8.6275,5491795.0
2015-12-18 11:00:00,13.85,13.9,13.82,13.84,2674919.0,8.6275,8.6586,8.6088,8.6213,2674919.0
2015-12-18 11:30:00,13.84,13.87,13.79,13.79,1304951.0,8.6213,8.64,8.5901,8.5901,1304951.0
2015-12-18 12:00:00,13.79,13.83,13.78,13.82,1278307.0,8.5901,8.615,8.5839,8.6088,1278307.0
2015-12-18 12:30:00,13.82,13.85,13.79,13.84,1385827.0,8.6088,8.6275,8.5901,8.6213,1385827.0
2015-12-18 13:00:00,13.84,13.86,13.79,13.8,1471155.0,8.6213,8.6337,8.5901,8.5963,1471155.0
2015-12-18 13:30:00,13.81,13.84,13.79,13.81,976420.0,8.6026,8.6213,8.5901,8.6026,976420.0
2015-12-18 14:00:00,13.82,13.86,13.81,13.86,1489698.0,8.6088,8.6337,8.6026,8.6337,1489698.0
2015-12-18 14:30:00,13.86,13.86,13.8,13.85,1338772.0,8.6337,8.6337,8.5963,8.6275,1338772.0
2015-12-18 15:00:00,13.84,13.86,13.78,13.84,1969654.0,8.6213,8.6337,8.5839,8.6213,1969654.0
2015-12-18 15:30:00,13.84,13.87,13.79,13.81,4841510.0,8.6213,8.64,8.5901,8.6026,4841510.0
2015-12-21 09:30:00,13.89,13.95,13.73,13.76,3580901.0,8.6524,8.6898,8.5527,8.5714,3580901.0
2015-12-21 10:00:00,13.77,13.85,13.76,13.85,2054719.0,8.5777,8.6275,8.5714,8.6275,2054719.0
2015-12-21 10:30:00,13.85,13.85,13.8,13.82,1740700.0,8.6275,8.6275,8.5963,8.6088,1740700.0
2015-12-21 11:00:00,13.82,13.85,13.76,13.8,1020771.0,8.6088,8.6275,8.5714,8.5963,1020771.0
2015-12-21 11:30:00,13.8,13.8,13.7,13.72,1556823.0,8.5963,8.5963,8.5341,8.5465,1556823.0
2015-12-21 12:00:00,13.71,13.76,13.7,13.7,1210406.0,8.5403,8.5714,8.5341,8.5341,1210406.0
2015-12-21 12:30:00,13.7,13.73,13.67,13.71,1466806.0,8.5341,8.5527,8.5154,8.5403,1466806.0
2015-12-21 13:00:00,13.71,13.74,13.69,13.71,1390545.0,8.5403,8.559,8.5278,8.5403,1390545.0
2015-12-21 13:30:00,13.71,13.74,13.71,13.72,771602.0,8.5403,8.559,8.5403,8.5465,771602.0
2015-12-21 14:00:00,13.73,13.74,13.72,13.72,764247.0,8.5527,8.559,8.5465,8.5465,764247.0
2015-12-21 14:30:00,13.72,13.73,13.7,13.71,796778.0,8.5465,8.5527,8.5341,8.5403,796778.0
2015-12-21 15:00:00,13.71,13.73,13.67,13.7,1096542.0,8.5403,8.5527,8.5154,8.5341,1096542.0
2015-12-21 15:30:00,13.7,13.75,13.7,13.74,4649305.0,8.5341,8.5652,8.5341,8.559,4649305.0
2015-12-22 09:30:00,13.93,14.17,13.9,14.14,9153903.0,8.6773,8.8268,8.6586,8.8081,9153903.0
2015-12-22 10:00:00,14.14,14.17,14.1,14.12,3717678.0,8.8081,8.8268,8.7832,8.7957,3717678.0
2015-12-22 10:30:00,14.11,14.14,14.09,14.11,2159649.0,8.7895,8.8081,8.777,8.7895,2159649.0
2015-12-22 11:00:00,14.12,14.15,14.11,14.12,4242689.0,8.7957,8.8144,8.7895,8.7957,4242689.0
2015-12-22 11:30:00,14.13,14.14,14.1,14.13,2374672.0,8.8019,8.8081,8.7832,8.8019,2374672.0
2015-12-22 12:00:00,14.13,14.14,14.1,14.11,1361680.0,8.8019,8.8081,8.7832,8.7895,1361680.0
2015-12-22 12:30:00,14.11,14.15,14.11,14.13,1471815.0,8.7895,8.8144,8.7895,8.8019,1471815.0
2015-12-22 13:00:00,14.13,14.17,14.13,14.16,2066597.0,8.8019,8.8268,8.8019,8.8206,2066597.0
2015-12-22 13:30:00,14.15,14.2,14.14,14.19,1502690.0,8.8144,8.8455,8.8081,8.8393,1502690.0
2015-12-22 14:00:00,14.2,14.2,14.17,14.18,2203285.0,8.8455,8.8455,8.8268,8.8331,2203285.0
2015-12-22 14:30:00,14.18,14.2,14.17,14.2,2139924.0,8.8331,8.8455,8.8268,8.8455,2139924.0
2015-12-22 15:00:00,14.2,14.25,14.19,14.25,4433295.0,8.8455,8.8767,8.8393,8.8767,4433295.0
2015-12-22 15:30:00,14.24,14.25,14.19,14.21,6492092.0,8.8704,8.8767,8.8393,8.8517,6492092.0
2015-12-23 09:30:00,14.27,14.36,14.26,14.34,3486620.0,8.8891,8.9452,8.8829,8.9327,3486620.0
2015-12-23 10:00:00,14.34,14.35,14.26,14.29,1466703.0,8.9327,8.939,8.8829,8.9016,1466703.0
2015-12-23 10:30:00,14.29,14.35,14.28,14.35,1391815.0,8.9016,8.939,8.8954,8.939,1391815.0
2015-12-23 11:00:00,14.35,14.36,14.31,14.36,1118724.0,8.939,8.9452,8.914,8.9452,1118724.0
2015-12-23 11:30:00,14.36,14.37,14.3,14.32,1067035.0,8.9452,8.9514,8.9078,8.9203,1067035.0
2015-12-23 12:00:00,14.32,14.35,14.3,14.35,1518335.0,8.9203,8.939,8.9078,8.939,1518335.0
2015-12-23 12:30:00,14.35,14.35,14.32,14.32,695647.0,8.939,8.939,8.9203,8.9203,695647.0
2015-12-23 13:00:00,14.32,14.34,14.28,14.32,862566.0,8.9203,8.9327,8.8954,8.9203,862566.0
2015-12-23 13:30:00,14.32,14.35,14.3,14.35,729077.0,8.9203,8.939,8.9078,8.939,729077.0
2015-12-23 14:00:00,14.35,14.37,14.32,14.36,1372501.0,8.939,8.9514,8.9203,8.9452,1372501.0
2015-12-23 14:30:00,14.36,14.38,14.35,14.37,868706.0,8.9452,8.9576,8.939,8.9514,868706.0
2015-12-23 15:00:00,14.36,14.37,14.32,14.33,1342047.0,8.9452,8.9514,8.9203,8.9265,1342047.0
2015-12-23 15:30:00,14.34,14.37,14.32,14.36,2828622.0,8.9327,8.9514,8.9203,8.9452,2828622.0
2015-12-24 09:30:00,14.35,14.37,14.3,14.3,954122.0,8.939,8.9514,8.9078,8.9078,954122.0
2015-12-24 10:00:00,14.3,14.32,14.25,14.26,1117200.0,8.9078,8.9203,8.8767,8.8829,1117200.0
2015-12-24 10:30:00,14.27,14.3,14.26,14.29,601998.0,8.8891,8.9078,8.8829,8.9016,601998.0
2015-12-24 11:00:00,14.29,14.29,14.25,14.28,692206.0,8.9016,8.9016,8.8767,8.8954,692206.0
2015-12-24 11:30:00,14.28,14.31,14.27,14.31,741193.0,8.8954,8.914,8.8891,8.914,741193.0
2015-12-24 12:00:00,14.3,14.33,14.3,14.33,645714.0,8.9078,8.9265,8.9078,8.9265,645714.0
2015-12-24 12:30:00,14.33,14.36,14.31,14.31,2220702.0,8.9265,8.9452,8.914,8.914,2220702.0
2015-12-28 09:30:00,14.28,14.34,14.24,14.28,1393851.0,8.8954,8.9327,8.8704,8.8954,1393851.0
2015-12-28 10:00:00,14.27,14.28,14.18,14.25,1320912.0,8.8891,8.8954,8.8331,8.8767,1320912.0
2015-12-28 10:30:00,14.25,14.28,14.21,14.23,745343.0,8.8767,8.8954,8.8517,8.8642,745343.0
2015-12-28 11:00:00,14.23,14.25,14.18,14.19,904463.0,8.8642,8.8767,8.8331,8.8393,904463.0
2015-12-28 11:30:00,14.19,14.25,14.18,14.21,767478.0,8.8393,8.8767,8.8331,8.8517,767478.0
2015-12-28 12:00:00,14.2,14.25,14.19,14.2,960298.0,8.8455,8.8767,8.8393,8.8455,960298.0
2015-12-28 12:30:00,14.2,14.2,14.16,14.16,779193.0,8.8455,8.8455,8.8206,8.8206,779193.0
2015-12-28 13:00:00,14.17,14.21,14.16,14.2,725156.0,8.8268,8.8517,8.8206,8.8455,725156.0
2015-12-28 13:30:00,14.2,14.21,14.17,14.19,644717.0,8.8455,8.8517,8.8268,8.8393,644717.0
2015-12-28 14:00:00,14.18,14.2,14.17,14.19,496795.0,8.8331,8.8455,8.8268,8.8393,496795.0
2015-12-28 14:30:00,14.19,14.21,14.18,14.21,568762.0,8.8393,8.8517,8.8331,8.8517,568762.0
2015-12-28 15:00:00,14.21,14.22,14.19,14.2,883428.0,8.8517,8.858,8.8393,8.8455,883428.0
2015-12-28 15:30:00,14.2,14.2,14.17,14.18,2540840.0,8.8455,8.8455,8.8268,8.8331,2540840.0
2015-12-29 09:30:00,14.28,14.3,14.21,14.23,2906867.0,8.8954,8.9078,8.8517,8.8642,2906867.0
2015-12-29 10:00:00,14.23,14.26,14.19,14.25,1341854.0,8.8642,8.8829,8.8393,8.8767,1341854.0
2015-12-29 10:30:00,14.25,14.25,14.15,14.19,1396034.0,8.8767,8.8767,8.8144,8.8393,1396034.0
2015-12-29 11:00:00,14.19,14.24,14.18,14.23,1426868.0,8.8393,8.8704,8.8331,8.8642,1426868.0
2015-12-29 11:30:00,14.23,14.24,14.18,14.2,899077.0,8.8642,8.8704,8.8331,8.8455,899077.0
2015-12-29 12:00:00,14.2,14.23,14.19,14.21,817096.0,8.8455,8.8642,8.8393,8.8517,817096.0
2015-12-29 12:30:00,14.21,14.22,14.2,14.22,530129.0,8.8517,8.858,8.8455,8.858,530129.0
2015-12-29 13:00:00,14.21,14.24,14.21,14.22,546433.0,8.8517,8.8704,8.8517,8.858,546433.0
2015-12-29 13:30:00,14.23,14.25,14.21,14.24,1080763.0,8.8642,8.8767,8.8517,8.8704,1080763.0
2015-12-29 14:00:00,14.24,14.26,14.23,14.26,1110831.0,8.8704,8.8829,8.8642,8.8829,1110831.0
2015-12-29 14:30:00,14.26,14.26,14.23,14.25,956454.0,8.8829,8.8829,8.8642,8.8767,956454.0
2015-12-29 15:00:00,14.26,14.26,14.24,14.25,844262.0,8.8829,8.8829,8.8704,8.8767,844262.0
2015-12-29 15:30:00,14.25,14.25,14.21,14.23,2962465.0,8.8767,8.8767,8.8517,8.8642,2962465.0
2015-12-30 09:30:00,14.23,14.26,14.18,14.24,1297717.0,8.8642,8.8829,8.8331,8.8704,1297717.0
2015-12-30 10:00:00,14.24,14.25,14.17,14.17,1074840.0,8.8704,8.8767,8.8268,8.8268,1074840.0
2015-12-30 10:30:00,14.18,14.22,14.15,14.21,1083254.0,8.8331,8.858,8.8144,8.8517,1083254.0
2015-12-30 11:00:00,14.21,14.25,14.2,14.21,1101065.0,8.8517,8.8767,8.8455,8.8517,1101065.0
2015-12-30 11:30:00,14.22,14.23,14.19,14.22,742299.0,8.858,8.8642,8.8393,8.858,742299.0
2015-12-30 12:00:00,14.22,14.25,14.21,14.21,427230.0,8.858,8.8767,8.8517,8.8517,427230.0
2015-12-30 12:30:00,14.21,14.22,14.18,14.21,526191.0,8.8517,8.858,8.8331,8.8517,526191.0
2015-12-30 13:00:00,14.22,14.25,14.21,14.23,743487.0,8.858,8.8767,8.8517,8.8642,743487.0
2015-12-30 13:30:00,14.23,14.24,14.21,14.22,668782.0,8.8642,8.8704,8.8517,8.858,668782.0
2015-12-30 14:00:00,14.23,14.24,14.21,14.22,678076.0,8.8642,8.8704,8.8517,8.858,678076.0
2015-12-30 14:30:00,14.22,14.24,14.21,14.22,856050.0,8.858,8.8704,8.8517,8.858,856050.0
2015-12-30 15:00:00,14.22,14.22,14.19,14.2,612851.0,8.858,8.858,8.8393,8.8455,612851.0
2015-12-30 15:30:00,14.19,14.2,14.12,14.17,2812568.0,8.8393,8.8455,8.7957,8.8268,2812568.0
2015-12-31 09:30:00,14.14,14.17,14.09,14.13,1965913.0,8.8081,8.8268,8.777,8.8019,1965913.0
2015-12-31 10:00:00,14.13,14.15,14.1,14.12,1619379.0,8.8019,8.8144,8.7832,8.7957,1619379.0
2015-12-31 10:30:00,14.12,14.13,14.07,14.08,1207654.0,8.7957,8.8019,8.7645,8.7708,1207654.0
2015-12-31 11:00:00,14.08,14.08,14.04,14.06,1001420.0,8.7708,8.7708,8.7459,8.7583,1001420.0
2015-12-31 11:30:00,14.06,14.13,14.05,14.13,814100.0,8.7583,8.8019,8.7521,8.8019,814100.0
2015-12-31 12:00:00,14.13,14.16,14.11,14.16,1218716.0,8.8019,8.8206,8.7895,8.8206,1218716.0
2015-12-31 12:30:00,14.16,14.16,14.11,14.14,2108844.0,8.8206,8.8206,8.7895,8.8081,2108844.0
2015-12-31 13:00:00,14.13,14.14,14.07,14.1,1215765.0,8.8019,8.8081,8.7645,8.7832,1215765.0
2015-12-31 13:30:00,14.1,14.13,14.09,14.12,684884.0,8.7832,8.8019,8.777,8.7957,684884.0
2015-12-31 14:00:00,14.12,14.14,14.09,14.1,938580.0,8.7957,8.8081,8.777,8.7832,938580.0
2015-12-31 14:30:00,14.09,14.12,14.08,14.11,790709.0,8.777,8.7957,8.7708,8.7895,790709.0
2015-12-31 15:00:00,14.1,14.11,14.08,14.09,901422.0,8.7832,8.7895,8.7708,8.777,901422.0
2015-12-31 15:30:00,14.09,14.12,14.08,14.09,2594501.0,8.777,8.7957,8.7708,8.777,2594501.0
2016-01-04 09:30:00,13.87,13.89,13.8,13.81,3760903.0,8.64,8.6524,8.5963,8.6026,3760903.0
2016-01-04 10:00:00,13.81,13.86,13.75,13.82,3457316.0,8.6026,8.6337,8.5652,8.6088,3457316.0
2016-01-04 10:30:00,13.82,13.86,13.78,13.81,2647194.0,8.6088,8.6337,8.5839,8.6026,2647194.0
2016-01-04 11:00:00,13.81,13.81,13.76,13.79,1750404.0,8.6026,8.6026,8.5714,8.5901,1750404.0
2016-01-04 11:30:00,13.79,13.84,13.75,13.81,1823505.0,8.5901,8.6213,8.5652,8.6026,1823505.0
2016-01-04 12:00:00,13.81,13.84,13.77,13.81,1460457.0,8.6026,8.6213,8.5777,8.6026,1460457.0
2016-01-04 12:30:00,13.81,13.86,13.79,13.85,1310625.0,8.6026,8.6337,8.5901,8.6275,1310625.0
2016-01-04 13:00:00,13.85,13.86,13.83,13.85,1642338.0,8.6275,8.6337,8.615,8.6275,1642338.0
2016-01-04 13:30:00,13.85,13.89,13.84,13.89,1348593.0,8.6275,8.6524,8.6213,8.6524,1348593.0
2016-01-04 14:00:00,13.88,13.91,13.86,13.9,914905.0,8.6462,8.6649,8.6337,8.6586,914905.0
2016-01-04 14:30:00,13.89,13.9,13.85,13.88,1501684.0,8.6524,8.6586,8.6275,8.6462,1501684.0
2016-01-04 15:00:00,13.88,13.89,13.83,13.87,2304801.0,8.6462,8.6524,8.615,8.64,2304801.0
2016-01-04 15:30:00,13.87,14.0,13.86,13.98,5217946.0,8.64,8.7209,8.6337,8.7085,5217946.0
2016-01-05 09:30:00,13.97,14.0,13.58,13.62,8059900.0,8.7022,8.7209,8.4593,8.4842,8059900.0
2016-01-05 10:00:00,13.62,13.65,13.53,13.57,6049508.0,8.4842,8.5029,8.4282,8.4531,6049508.0
2016-01-05 10:30:00,13.57,13.61,13.51,13.6,4229312.0,8.4531,8.478,8.4157,8.4718,4229312.0
2016-01-05 11:00:00,13.6,13.63,13.52,13.54,2484711.0,8.4718,8.4905,8.4219,8.4344,2484711.0
2016-01-05 11:30:00,13.54,13.61,13.53,13.57,2373398.0,8.4344,8.478,8.4282,8.4531,2373398.0
2016-01-05 12:00:00,13.57,13.57,13.52,13.57,1505505.0,8.4531,8.4531,8.4219,8.4531,1505505.0
2016-01-05 12:30:00,13.57,13.59,13.52,13.54,1512095.0,8.4531,8.4655,8.4219,8.4344,1512095.0
2016-01-05 13:00:00,13.55,13.59,13.54,13.57,1808483.0,8.4406,8.4655,8.4344,8.4531,1808483.0
2016-01-05 13:30:00,13.56,13.61,13.56,13.6,1981069.0,8.4468,8.478,8.4468,8.4718,1981069.0
2016-01-05 14:00:00,13.6,13.71,13.57,13.71,2427459.0,8.4718,8.5403,8.4531,8.5403,2427459.0
2016-01-05 14:30:00,13.71,13.71,13.62,13.68,2270108.0,8.5403,8.5403,8.4842,8.5216,2270108.0
2016-01-05 15:00:00,13.68,13.72,13.65,13.7,2830206.0,8.5216,8.5465,8.5029,8.5341,2830206.0
2016-01-05 15:30:00,13.71,13.75,13.69,13.71,5495532.0,8.5403,8.5652,8.5278,8.5403,5495532.0
2016-01-06 09:30:00,13.56,13.56,13.33,13.4,6903429.0,8.4468,8.4468,8.3036,8.3472,6903429.0
2016-01-06 10:00:00,13.4,13.41,13.25,13.33,5800172.0,8.3472,8.3534,8.2537,8.3036,5800172.0
2016-01-06 10:30:00,13.33,13.33,13.21,13.27,4676838.0,8.3036,8.3036,8.2288,8.2662,4676838.0
2016-01-06 11:00:00,13.26,13.33,13.23,13.27,3904496.0,8.26,8.3036,8.2413,8.2662,3904496.0
2016-01-06 11:30:00,13.27,13.33,13.22,13.22,3031922.0,8.2662,8.3036,8.2351,8.2351,3031922.0
2016-01-06 12:00:00,13.23,13.27,13.2,13.25,2092973.0,8.2413,8.2662,8.2226,8.2537,2092973.0
2016-01-06 12:30:00,13.24,13.27,13.22,13.25,1546061.0,8.2475,8.2662,8.2351,8.2537,1546061.0
2016-01-06 13:00:00,13.25,13.28,13.21,13.23,1816433.0,8.2537,8.2724,8.2288,8.2413,1816433.0
2016-01-06 13:30:00,13.23,13.24,13.18,13.18,2731933.0,8.2413,8.2475,8.2101,8.2101,2731933.0
2016-01-06 14:00:00,13.19,13.23,13.16,13.2,2826999.0,8.2164,8.2413,8.1977,8.2226,2826999.0
2016-01-06 14:30:00,13.2,13.21,13.05,13.06,3816349.0,8.2226,8.2288,8.1292,8.1354,3816349.0
2016-01-06 15:00:00,13.06,13.12,13.05,13.12,4371465.0,8.1354,8.1728,8.1292,8.1728,4371465.0
2016-01-06 15:30:00,13.12,13.14,13.06,13.11,9624154.0,8.1728,8.1852,8.1354,8.1665,9624154.0
2016-01-07 09:30:00,12.9,13.0,12.76,12.92,8036695.0,8.0357,8.098,7.9485,8.0482,8036695.0
2016-01-07 10:00:00,12.92,13.01,12.84,12.95,5407221.0,8.0482,8.1042,7.9983,8.0669,5407221.0
2016-01-07 10:30:00,12.96,13.04,12.9,12.98,4475667.0,8.0731,8.1229,8.0357,8.0856,4475667.0
2016-01-07 11:00:00,12.99,13.0,12.85,12.9,3389685.0,8.0918,8.098,8.0046,8.0357,3389685.0
2016-01-07 11:30:00,12.9,12.9,12.78,12.8,2586347.0,8.0357,8.0357,7.961,7.9734,2586347.0
2016-01-07 12:00:00,12.79,12.83,12.78,12.8,2270407.0,7.9672,7.9921,7.961,7.9734,2270407.0
2016-01-07 12:30:00,12.79,12.81,12.75,12.76,1897279.0,7.9672,7.9797,7.9423,7.9485,1897279.0
2016-01-07 13:00:00,12.76,12.77,12.66,12.68,2852910.0,7.9485,7.9547,7.8862,7.8987,2852910.0
2016-01-07 13:30:00,12.67,12.73,12.62,12.66,2650601.0,7.8924,7.9298,7.8613,7.8862,2650601.0
2016-01-07 14:00:00,12.65,12.69,12.6,12.65,5441673.0,7.88,7.9049,7.8488,7.88,5441673.0
2016-01-07 14:30:00,12.65,12.75,12.61,12.66,3400793.0,7.88,7.9423,7.8551,7.8862,3400793.0
2016-01-07 15:00:00,12.66,12.68,12.61,12.63,3453010.0,7.8862,7.8987,7.8551,7.8675,3453010.0
2016-01-07 15:30:00,12.62,12.75,12.62,12.69,7386806.0,7.8613,7.9423,7.8613,7.9049,7386806.0
2016-01-08 09:30:00,13.05,13.1,12.85,12.93,6625781.0,8.1292,8.1603,8.0046,8.0544,6625781.0
2016-01-08 10:00:00,12.93,12.97,12.76,12.85,4490594.0,8.0544,8.0793,7.9485,8.0046,4490594.0
2016-01-08 10:30:00,12.85,12.9,12.76,12.83,2802428.0,8.0046,8.0357,7.9485,7.9921,2802428.0
2016-01-08 11:00:00,12.83,12.85,12.71,12.74,3860469.0,7.9921,8.0046,7.9174,7.936,3860469.0
2016-01-08 11:30:00,12.74,12.83,12.68,12.82,2912318.0,7.936,7.9921,7.8987,7.9859,2912318.0
2016-01-08 12:00:00,12.82,12.85,12.78,12.81,1850587.0,7.9859,8.0046,7.961,7.9797,1850587.0
2016-01-08 12:30:00,12.81,12.81,12.72,12.74,2074142.0,7.9797,7.9797,7.9236,7.936,2074142.0
2016-01-08 13:00:00,12.74,12.77,12.7,12.72,1438106.0,7.936,7.9547,7.9111,7.9236,1438106.0
2016-01-08 13:30:00,12.71,12.75,12.66,12.69,1963635.0,7.9174,7.9423,7.8862,7.9049,1963635.0
2016-01-08 14:00:00,12.69,12.73,12.62,12.64,1985367.0,7.9049,7.9298,7.8613,7.8738,1985367.0
2016-01-08 14:30:00,12.64,12.67,12.61,12.62,1964630.0,7.8738,7.8924,7.8551,7.8613,1964630.0
2016-01-08 15:00:00,12.62,12.65,12.59,12.6,2378685.0,7.8613,7.88,7.8426,7.8488,2378685.0
2016-01-08 15:30:00,12.59,12.62,12.5,12.55,6932949.0,7.8426,7.8613,7.7865,7.8177,6932949.0
2016-01-11 09:30:00,12.8,12.81,12.61,12.7,4380417.0,7.9734,7.9797,7.8551,7.9111,4380417.0
2016-01-11 10:00:00,12.69,12.74,12.67,12.74,2234776.0,7.9049,7.936,7.8924,7.936,2234776.0
2016-01-11 10:30:00,12.74,12.82,12.69,12.71,3450168.0,7.936,7.9859,7.9049,7.9174,3450168.0
2016-01-11 11:00:00,12.7,12.73,12.67,12.71,1968906.0,7.9111,7.9298,7.8924,7.9174,1968906.0
2016-01-11 11:30:00,12.71,12.74,12.66,12.71,1685260.0,7.9174,7.936,7.8862,7.9174,1685260.0
2016-01-11 12:00:00,12.71,12.73,12.65,12.65,1435801.0,7.9174,7.9298,7.88,7.88,1435801.0
2016-01-11 12:30:00,12.65,12.72,12.65,12.69,1459991.0,7.88,7.9236,7.88,7.9049,1459991.0
2016-01-11 13:00:00,12.68,12.69,12.61,12.61,1622534.0,7.8987,7.9049,7.8551,7.8551,1622534.0
2016-01-11 13:30:00,12.61,12.63,12.56,12.58,1572503.0,7.8551,7.8675,7.8239,7.8364,1572503.0
2016-01-11 14:00:00,12.58,12.69,12.55,12.68,2618989.0,7.8364,7.9049,7.8177,7.8987,2618989.0
2016-01-11 14:30:00,12.67,12.72,12.65,12.66,2192546.0,7.8924,7.9236,7.88,7.8862,2192546.0
2016-01-11 15:00:00,12.66,12.71,12.59,12.69,2680405.0,7.8862,7.9174,7.8426,7.9049,2680405.0
2016-01-11 15:30:00,12.7,12.8,12.68,12.76,6526944.0,7.9111,7.9734,7.8987,7.9485,6526944.0
2016-01-12 09:30:00,13.03,13.04,12.86,12.89,4902551.0,8.1167,8.1229,8.0108,8.0295,4902551.0
2016-01-12 10:00:00,12.88,12.92,12.7,12.78,5230700.0,8.0233,8.0482,7.9111,7.961,5230700.0
2016-01-12 10:30:00,12.78,12.86,12.7,12.81,4288285.0,7.961,8.0108,7.9111,7.9797,4288285.0
2016-01-12 11:00:00,12.81,12.85,12.69,12.71,2261153.0,7.9797,8.0046,7.9049,7.9174,2261153.0
2016-01-12 11:30:00,12.72,12.72,12.64,12.68,2640852.0,7.9236,7.9236,7.8738,7.8987,2640852.0
2016-01-12 12:00:00,12.68,12.7,12.61,12.66,2310077.0,7.8987,7.9111,7.8551,7.8862,2310077.0
2016-01-12 12:30:00,12.65,12.67,12.58,12.61,2835206.0,7.88,7.8924,7.8364,7.8551,2835206.0
2016-01-12 13:00:00,12.61,12.69,12.59,12.62,2339608.0,7.8551,7.9049,7.8426,7.8613,2339608.0
2016-01-12 13:30:00,12.62,12.72,12.62,12.66,1423735.0,7.8613,7.9236,7.8613,7.8862,1423735.0
2016-01-12 14:00:00,12.66,12.7,12.63,12.67,2107589.0,7.8862,7.9111,7.8675,7.8924,2107589.0
2016-01-12 14:30:00,12.67,12.78,12.66,12.76,2854027.0,7.8924,7.961,7.8862,7.9485,2854027.0
2016-01-12 15:00:00,12.77,12.9,12.72,12.87,3536375.0,7.9547,8.0357,7.9236,8.017,3536375.0
2016-01-12 15:30:00,12.86,12.87,12.8,12.85,5811218.0,8.0108,8.017,7.9734,8.0046,5811218.0
2016-01-13 09:30:00,12.7,12.84,12.41,12.47,16495207.0,7.9111,7.9983,7.7305,7.7679,16495207.0
2016-01-13 10:00:00,12.47,12.6,12.38,12.47,11253260.0,7.7679,7.8488,7.7118,7.7679,11253260.0
2016-01-13 10:30:00,12.47,12.58,12.38,12.5,9210152.0,7.7679,7.8364,7.7118,7.7865,9210152.0
2016-01-13 11:00:00,12.5,12.52,12.38,12.45,6997519.0,7.7865,7.799,7.7118,7.7554,6997519.0
2016-01-13 11:30:00,12.45,12.49,12.26,12.29,7460601.0,7.7554,7.7803,7.637,7.6557,7460601.0
2016-01-13 12:00:00,12.29,12.3,12.22,12.27,4225980.0,7.6557,7.662,7.6121,7.6433,4225980.0
2016-01-13 12:30:00,12.27,12.27,12.22,12.23,2998255.0,7.6433,7.6433,7.6121,7.6184,2998255.0
2016-01-13 13:00:00,12.23,12.27,12.18,12.23,5397478.0,7.6184,7.6433,7.5872,7.6184,5397478.0
2016-01-13 13:30:00,12.23,12.25,12.13,12.14,3595082.0,7.6184,7.6308,7.5561,7.5623,3595082.0
2016-01-13 14:00:00,12.14,12.24,12.11,12.17,6026314.0,7.5623,7.6246,7.5436,7.581,6026314.0
2016-01-13 14:30:00,12.17,12.18,12.06,12.15,6619977.0,7.581,7.5872,7.5125,7.5685,6619977.0
2016-01-13 15:00:00,12.15,12.25,12.12,12.22,4300752.0,7.5685,7.6308,7.5498,7.6121,4300752.0
2016-01-13 15:30:00,12.22,12.25,12.16,12.2,9763103.0,7.6121,7.6308,7.5748,7.5997,9763103.0
2016-01-14 09:30:00,12.19,12.24,11.83,11.84,10186304.0,7.5934,7.6246,7.3692,7.3754,10186304.0
2016-01-14 10:00:00,11.84,12.13,11.82,12.13,6455715.0,7.3754,7.5561,7.363,7.5561,6455715.0
2016-01-14 10:30:00,12.13,12.28,12.11,12.12,4655451.0,7.5561,7.6495,7.5436,7.5498,4655451.0
2016-01-14 11:00:00,12.12,12.14,12.0,12.03,3444536.0,7.5498,7.5623,7.4751,7.4938,3444536.0
2016-01-14 11:30:00,12.03,12.08,11.98,12.06,3279355.0,7.4938,7.5249,7.4626,7.5125,3279355.0
2016-01-14 12:00:00,12.06,12.08,11.94,11.94,4146583.0,7.5125,7.5249,7.4377,7.4377,4146583.0
2016-01-14 12:30:00,11.94,12.08,11.93,12.02,4174119.0,7.4377,7.5249,7.4315,7.4875,4174119.0
2016-01-14 13:00:00,12.03,12.21,12.01,12.19,2577886.0,7.4938,7.6059,7.4813,7.5934,2577886.0
2016-01-14 13:30:00,12.19,12.23,12.13,12.18,2615333.0,7.5934,7.6184,7.5561,7.5872,2615333.0
2016-01-14 14:00:00,12.18,12.25,12.13,12.23,2839641.0,7.5872,7.6308,7.5561,7.6184,2839641.0
2016-01-14 14:30:00,12.23,12.31,12.23,12.3,2720988.0,7.6184,7.6682,7.6184,7.662,2720988.0
2016-01-14 15:00:00,12.3,12.3,12.24,12.25,2513485.0,7.662,7.662,7.6246,7.6308,2513485.0
2016-01-14 15:30:00,12.25,12.25,12.17,12.2,6122719.0,7.6308,7.6308,7.581,7.5997,6122719.0
2016-01-15 09:30:00,11.81,11.98,11.58,11.91,10871263.0,7.3567,7.4626,7.2135,7.419,10871263.0
2016-01-15 10:00:00,11.91,12.0,11.83,11.91,5168312.0,7.419,7.4751,7.3692,7.419,5168312.0
2016-01-15 10:30:00,11.91,11.94,11.86,11.89,4143612.0,7.419,7.4377,7.3879,7.4066,4143612.0
2016-01-15 11:00:00,11.88,11.9,11.78,11.81,4607177.0,7.4003,7.4128,7.338,7.3567,4607177.0
2016-01-15 11:30:00,11.8,11.86,11.78,11.79,3295159.0,7.3505,7.3879,7.338,7.3443,3295159.0
2016-01-15 12:00:00,11.79,11.82,11.7,11.75,3513015.0,7.3443,7.363,7.2882,7.3194,3513015.0
2016-01-15 12:30:00,11.75,11.81,11.68,11.81,4572127.0,7.3194,7.3567,7.2758,7.3567,4572127.0
2016-01-15 13:00:00,11.81,11.86,11.76,11.8,3008103.0,7.3567,7.3879,7.3256,7.3505,3008103.0
2016-01-15 13:30:00,11.8,11.94,11.78,11.9,2547039.0,7.3505,7.4377,7.338,7.4128,2547039.0
2016-01-15 14:00:00,11.9,11.94,11.82,11.83,2507064.0,7.4128,7.4377,7.363,7.3692,2507064.0
2016-01-15 14:30:00,11.82,11.93,11.8,11.93,2753352.0,7.363,7.4315,7.3505,7.4315,2753352.0
2016-01-15 15:00:00,11.93,11.97,11.86,11.95,4269008.0,7.4315,7.4564,7.3879,7.4439,4269008.0
2016-01-15 15:30:00,11.95,11.98,11.88,11.97,10459561.0,7.4439,7.4626,7.4003,7.4564,10459561.0
2016-01-19 09:30:00,12.15,12.16,11.88,12.0,6845162.0,7.5685,7.5748,7.4003,7.4751,6845162.0
2016-01-19 10:00:00,11.99,12.13,11.95,12.13,4430591.0,7.4689,7.5561,7.4439,7.5561,4430591.0
2016-01-19 10:30:00,12.13,12.14,12.0,12.01,2544301.0,7.5561,7.5623,7.4751,7.4813,2544301.0
2016-01-19 11:00:00,12.0,12.09,11.98,12.09,2085490.0,7.4751,7.5311,7.4626,7.5311,2085490.0
2016-01-19 11:30:00,12.09,12.15,12.07,12.08,2349841.0,7.5311,7.5685,7.5187,7.5249,2349841.0
2016-01-19 12:00:00,12.08,12.09,12.0,12.05,1826406.0,7.5249,7.5311,7.4751,7.5062,1826406.0
2016-01-19 12:30:00,12.06,12.07,11.98,12.02,1864264.0,7.5125,7.5187,7.4626,7.4875,1864264.0
2016-01-19 13:00:00,12.02,12.05,11.98,12.0,1357580.0,7.4875,7.5062,7.4626,7.4751,1357580.0
2016-01-19 13:30:00,12.0,12.03,11.95,11.97,1395183.0,7.4751,7.4938,7.4439,7.4564,1395183.0
2016-01-19 14:00:00,11.97,11.99,11.82,11.89,2400760.0,7.4564,7.4689,7.363,7.4066,2400760.0
2016-01-19 14:30:00,11.89,11.91,11.84,11.88,2141182.0,7.4066,7.419,7.3754,7.4003,2141182.0
2016-01-19 15:00:00,11.88,11.96,11.85,11.96,2302180.0,7.4003,7.4502,7.3816,7.4502,2302180.0
2016-01-19 15:30:00,11.96,12.02,11.93,11.96,4830585.0,7.4502,7.4875,7.4315,7.4502,4830585.0
2016-01-20 09:30:00,11.79,11.92,11.7,11.75,6629612.0,7.3443,7.4253,7.2882,7.3194,6629612.0
2016-01-20 10:00:00,11.74,11.76,11.58,11.58,4284282.0,7.3131,7.3256,7.2135,7.2135,4284282.0
2016-01-20 10:30:00,11.59,11.62,11.48,11.57,5026497.0,7.2197,7.2384,7.1512,7.2072,5026497.0
2016-01-20 11:00:00,11.57,11.67,11.56,11.59,3642724.0,7.2072,7.2695,7.201,7.2197,3642724.0
2016-01-20 11:30:00,11.59,11.61,11.5,11.54,2460008.0,7.2197,7.2321,7.1636,7.1885,2460008.0
2016-01-20 12:00:00,11.54,11.57,11.47,11.48,3166939.0,7.1885,7.2072,7.1449,7.1512,3166939.0
2016-01-20 12:30:00,11.48,11.65,11.47,11.65,2939699.0,7.1512,7.2571,7.1449,7.2571,2939699.0
2016-01-20 13:00:00,11.65,11.72,11.57,11.62,2990682.0,7.2571,7.3007,7.2072,7.2384,2990682.0
2016-01-20 13:30:00,11.61,11.83,11.6,11.78,3661142.0,7.2321,7.3692,7.2259,7.338,3661142.0
2016-01-20 14:00:00,11.79,11.96,11.73,11.87,6253800.0,7.3443,7.4502,7.3069,7.3941,6253800.0
2016-01-20 14:30:00,11.86,11.9,11.8,11.86,2524830.0,7.3879,7.4128,7.3505,7.3879,2524830.0
2016-01-20 15:00:00,11.86,12.07,11.81,12.04,3703523.0,7.3879,7.5187,7.3567,7.5,3703523.0
2016-01-20 15:30:00,12.03,12.05,11.85,11.89,7165637.0,7.4938,7.5062,7.3816,7.4066,7165637.0
2016-01-21 09:30:00,12.01,12.04,11.86,11.96,3661427.0,7.4813,7.5,7.3879,7.4502,3661427.0
2016-01-21 10:00:00,11.97,12.11,11.96,12.07,3392916.0,7.4564,7.5436,7.4502,7.5187,3392916.0
2016-01-21 10:30:00,12.08,12.23,12.04,12.07,3323734.0,7.5249,7.6184,7.5,7.5187,3323734.0
2016-01-21 11:00:00,12.08,12.12,12.0,12.04,3400815.0,7.5249,7.5498,7.4751,7.5,3400815.0
2016-01-21 11:30:00,12.04,12.17,12.02,12.15,3967897.0,7.5,7.581,7.4875,7.5685,3967897.0
2016-01-21 12:00:00,12.16,12.28,12.16,12.26,2947284.0,7.5748,7.6495,7.5748,7.637,2947284.0
2016-01-21 12:30:00,12.27,12.27,12.17,12.2,1419366.0,7.6433,7.6433,7.581,7.5997,1419366.0
2016-01-21 13:00:00,12.2,12.22,12.03,12.05,3307186.0,7.5997,7.6121,7.4938,7.5062,3307186.0
2016-01-21 13:30:00,12.05,12.13,12.0,12.03,5084317.0,7.5062,7.5561,7.4751,7.4938,5084317.0
2016-01-21 14:00:00,12.04,12.08,11.93,11.99,3907003.0,7.5,7.5249,7.4315,7.4689,3907003.0
2016-01-21 14:30:00,11.99,12.08,11.96,12.05,2709881.0,7.4689,7.5249,7.4502,7.5062,2709881.0
2016-01-21 15:00:00,12.05,12.06,11.96,12.02,2701223.0,7.5062,7.5125,7.4502,7.4875,2701223.0
2016-01-21 15:30:00,12.02,12.08,11.99,12.0,6192924.0,7.4875,7.5249,7.4689,7.4751,6192924.0
2016-01-22 09:30:00,12.26,12.33,12.17,12.32,4673754.0,7.637,7.6807,7.581,7.6744,4673754.0
2016-01-22 10:00:00,12.32,12.34,12.23,12.3,3163828.0,7.6744,7.6869,7.6184,7.662,3163828.0
2016-01-22 10:30:00,12.3,12.36,12.25,12.25,5175167.0,7.662,7.6993,7.6308,7.6308,5175167.0
2016-01-22 11:00:00,12.25,12.28,12.16,12.19,4000089.0,7.6308,7.6495,7.5748,7.5934,4000089.0
2016-01-22 11:30:00,12.19,12.2,12.08,12.1,2493725.0,7.5934,7.5997,7.5249,7.5374,2493725.0
2016-01-22 12:00:00,12.1,12.11,12.03,12.04,2936446.0,7.5374,7.5436,7.4938,7.5,2936446.0
2016-01-22 12:30:00,12.04,12.13,12.03,12.1,1906879.0,7.5,7.5561,7.4938,7.5374,1906879.0
2016-01-22 13:00:00,12.1,12.11,12.04,12.07,1389713.0,7.5374,7.5436,7.5,7.5187,1389713.0
2016-01-22 13:30:00,12.06,12.14,12.05,12.13,1565129.0,7.5125,7.5623,7.5062,7.5561,1565129.0
2016-01-22 14:00:00,12.14,12.15,12.09,12.1,1499334.0,7.5623,7.5685,7.5311,7.5374,1499334.0
2016-01-22 14:30:00,12.09,12.11,12.06,12.1,1648740.0,7.5311,7.5436,7.5125,7.5374,1648740.0
2016-01-22 15:00:00,12.1,12.11,12.05,12.1,2900876.0,7.5374,7.5436,7.5062,7.5374,2900876.0
2016-01-22 15:30:00,12.1,12.15,12.06,12.15,5019488.0,7.5374,7.5685,7.5125,7.5685,5019488.0
2016-01-25 09:30:00,12.3,12.32,12.02,12.12,6690926.0,7.662,7.6744,7.4875,7.5498,6690926.0
2016-01-25 10:00:00,12.11,12.15,12.05,12.06,3396364.0,7.5436,7.5685,7.5062,7.5125,3396364.0
2016-01-25 10:30:00,12.05,12.09,11.98,12.02,3721089.0,7.5062,7.5311,7.4626,7.4875,3721089.0
2016-01-25 11:00:00,12.02,12.03,11.93,12.03,3486822.0,7.4875,7.4938,7.4315,7.4938,3486822.0
2016-01-25 11:30:00,12.03,12.04,11.98,12.0,1587914.0,7.4938,7.5,7.4626,7.4751,1587914.0
2016-01-25 12:00:00,12.0,12.08,11.99,12.08,1756817.0,7.4751,7.5249,7.4689,7.5249,1756817.0
2016-01-25 12:30:00,12.08,12.1,12.06,12.08,1750924.0,7.5249,7.5374,7.5125,7.5249,1750924.0
2016-01-25 13:00:00,12.08,12.12,12.08,12.11,1417637.0,7.5249,7.5498,7.5249,7.5436,1417637.0
2016-01-25 13:30:00,12.1,12.13,12.04,12.04,1487667.0,7.5374,7.5561,7.5,7.5,1487667.0
2016-01-25 14:00:00,12.04,12.12,12.03,12.1,1570493.0,7.5,7.5498,7.4938,7.5374,1570493.0
2016-01-25 14:30:00,12.1,12.1,12.01,12.03,2454561.0,7.5374,7.5374,7.4813,7.4938,2454561.0
2016-01-25 15:00:00,12.03,12.06,12.01,12.03,1993355.0,7.4938,7.5125,7.4813,7.4938,1993355.0
2016-01-25 15:30:00,12.03,12.04,11.97,11.99,5177545.0,7.4938,7.5,7.4564,7.4689,5177545.0
2016-01-26 09:30:00,12.14,12.21,12.04,12.05,5510055.0,7.5623,7.6059,7.5,7.5062,5510055.0
2016-01-26 10:00:00,12.05,12.16,12.04,12.12,3123922.0,7.5062,7.5748,7.5,7.5498,3123922.0
2016-01-26 10:30:00,12.12,12.23,12.12,12.22,2683860.0,7.5498,7.6184,7.5498,7.6121,2683860.0
2016-01-26 11:00:00,12.22,12.28,12.16,12.21,4144577.0,7.6121,7.6495,7.5748,7.6059,4144577.0
2016-01-26 11:30:00,12.21,12.22,12.17,12.21,2299918.0,7.6059,7.6121,7.581,7.6059,2299918.0
2016-01-26 12:00:00,12.21,12.26,12.2,12.26,2695114.0,7.6059,7.637,7.5997,7.637,2695114.0
2016-01-26 12:30:00,12.26,12.28,12.24,12.27,2776838.0,7.637,7.6495,7.6246,7.6433,2776838.0
2016-01-26 13:00:00,12.27,12.3,12.25,12.27,2203876.0,7.6433,7.662,7.6308,7.6433,2203876.0
2016-01-26 13:30:00,12.26,12.28,12.25,12.26,1371618.0,7.637,7.6495,7.6308,7.637,1371618.0
2016-01-26 14:00:00,12.25,12.28,12.24,12.25,1712674.0,7.6308,7.6495,7.6246,7.6308,1712674.0
2016-01-26 14:30:00,12.25,12.27,12.2,12.22,4167294.0,7.6308,7.6433,7.5997,7.6121,4167294.0
2016-01-26 15:00:00,12.22,12.23,12.16,12.21,3606354.0,7.6121,7.6184,7.5748,7.6059,3606354.0
2016-01-26 15:30:00,12.21,12.26,12.18,12.26,6204784.0,7.6059,7.637,7.5872,7.637,6204784.0
2016-01-27 09:30:00,12.05,12.1,11.91,11.92,5340978.0,7.7596,7.7918,7.6695,7.6759,5340978.0
2016-01-27 10:00:00,11.91,11.98,11.85,11.86,3804385.0,7.6695,7.7145,7.6308,7.6373,3804385.0
2016-01-27 10:30:00,11.86,11.95,11.85,11.9,2493530.0,7.6373,7.6952,7.6308,7.663,2493530.0
2016-01-27 11:00:00,11.9,11.97,11.86,11.95,1830405.0,7.663,7.7081,7.6373,7.6952,1830405.0
2016-01-27 11:30:00,11.95,12.05,11.92,12.01,2368463.0,7.6952,7.7596,7.6759,7.7338,2368463.0
2016-01-27 12:00:00,12.01,12.04,11.97,12.0,1813421.0,7.7338,7.7532,7.7081,7.7274,1813421.0
2016-01-27 12:30:00,11.99,12.03,11.95,11.99,1602375.0,7.721,7.7467,7.6952,7.721,1602375.0
2016-01-27 13:00:00,11.98,12.04,11.98,12.02,1640720.0,7.7145,7.7532,7.7145,7.7403,1640720.0
2016-01-27 13:30:00,12.02,12.04,11.98,12.03,1570656.0,7.7403,7.7532,7.7145,7.7467,1570656.0
2016-01-27 14:00:00,12.03,12.08,11.9,11.97,3674119.0,7.7467,7.7789,7.663,7.7081,3674119.0
2016-01-27 14:30:00,11.97,11.97,11.85,11.86,2767944.0,7.7081,7.7081,7.6308,7.6373,2767944.0
2016-01-27 15:00:00,11.86,11.86,11.73,11.8,3948788.0,7.6373,7.6373,7.5535,7.5986,3948788.0
2016-01-27 15:30:00,11.8,11.86,11.8,11.85,6175027.0,7.5986,7.6373,7.5986,7.6308,6175027.0
2016-01-28 09:30:00,12.03,12.06,11.55,11.57,11229648.0,7.7467,7.766,7.4376,7.4505,11229648.0
2016-01-28 10:00:00,11.56,11.59,11.2,11.48,14946036.0,7.4441,7.4634,7.2122,7.3926,14946036.0
2016-01-28 10:30:00,11.48,11.76,11.47,11.63,9983578.0,7.3926,7.5729,7.3861,7.4891,9983578.0
2016-01-28 11:00:00,11.63,11.64,11.5,11.52,3697268.0,7.4891,7.4956,7.4054,7.4183,3697268.0
2016-01-28 11:30:00,11.52,11.59,11.48,11.51,3904819.0,7.4183,7.4634,7.3926,7.4119,3904819.0
2016-01-28 12:00:00,11.5,11.61,11.49,11.59,3908201.0,7.4054,7.4763,7.399,7.4634,3908201.0
2016-01-28 12:30:00,11.59,11.62,11.54,11.61,2704279.0,7.4634,7.4827,7.4312,7.4763,2704279.0
2016-01-28 13:00:00,11.61,11.72,11.59,11.65,3772808.0,7.4763,7.5471,7.4634,7.502,3772808.0
2016-01-28 13:30:00,11.65,11.73,11.61,11.62,2109351.0,7.502,7.5535,7.4763,7.4827,2109351.0
2016-01-28 14:00:00,11.62,11.7,11.6,11.68,2898491.0,7.4827,7.5342,7.4698,7.5213,2898491.0
2016-01-28 14:30:00,11.68,11.74,11.67,11.72,2479775.0,7.5213,7.56,7.5149,7.5471,2479775.0
2016-01-28 15:00:00,11.72,11.77,11.69,11.75,3333916.0,7.5471,7.5793,7.5278,7.5664,3333916.0
2016-01-28 15:30:00,11.75,11.81,11.69,11.72,6888987.0,7.5664,7.6051,7.5278,7.5471,6888987.0
2016-01-29 09:30:00,11.83,11.85,11.65,11.78,4576569.0,7.6179,7.6308,7.502,7.5857,4576569.0
2016-01-29 10:00:00,11.78,11.85,11.76,11.77,2627965.0,7.5857,7.6308,7.5729,7.5793,2627965.0
2016-01-29 10:30:00,11.77,11.8,11.68,11.73,4713626.0,7.5793,7.5986,7.5213,7.5535,4713626.0
2016-01-29 11:00:00,11.73,11.75,11.68,11.69,2899969.0,7.5535,7.5664,7.5213,7.5278,2899969.0
2016-01-29 11:30:00,11.69,11.73,11.69,11.69,2349397.0,7.5278,7.5535,7.5278,7.5278,2349397.0
2016-01-29 12:00:00,11.7,11.78,11.66,11.77,2512041.0,7.5342,7.5857,7.5085,7.5793,2512041.0
2016-01-29 12:30:00,11.77,11.79,11.75,11.78,1800223.0,7.5793,7.5922,7.5664,7.5857,1800223.0
2016-01-29 13:00:00,11.78,11.78,11.73,11.74,1764945.0,7.5857,7.5857,7.5535,7.56,1764945.0
2016-01-29 13:30:00,11.74,11.75,11.7,11.7,1523015.0,7.56,7.5664,7.5342,7.5342,1523015.0
2016-01-29 14:00:00,11.7,11.78,11.7,11.76,1956378.0,7.5342,7.5857,7.5342,7.5729,1956378.0
2016-01-29 14:30:00,11.77,11.82,11.75,11.82,2767053.0,7.5793,7.6115,7.5664,7.6115,2767053.0
2016-01-29 15:00:00,11.82,11.9,11.81,11.86,5931425.0,7.6115,7.663,7.6051,7.6373,5931425.0
2016-01-29 15:30:00,11.85,11.94,11.84,11.9,8218969.0,7.6308,7.6888,7.6244,7.663,8218969.0
2016-02-01 09:30:00,11.92,11.92,11.73,11.83,3444125.0,7.6759,7.6759,7.5535,7.6179,3444125.0
2016-02-01 10:00:00,11.83,11.9,11.75,11.86,2064054.0,7.6179,7.663,7.5664,7.6373,2064054.0
2016-02-01 10:30:00,11.86,12.04,11.85,12.04,3793704.0,7.6373,7.7532,7.6308,7.7532,3793704.0
2016-02-01 11:00:00,12.04,12.07,12.0,12.03,2483094.0,7.7532,7.7725,7.7274,7.7467,2483094.0
2016-02-01 11:30:00,12.03,12.06,12.0,12.03,1845519.0,7.7467,7.766,7.7274,7.7467,1845519.0
2016-02-01 12:00:00,12.03,12.03,11.98,12.01,1761550.0,7.7467,7.7467,7.7145,7.7338,1761550.0
2016-02-01 12:30:00,12.01,12.02,11.96,11.96,1340692.0,7.7338,7.7403,7.7017,7.7017,1340692.0
2016-02-01 13:00:00,11.96,12.01,11.92,11.99,1979894.0,7.7017,7.7338,7.6759,7.721,1979894.0
2016-02-01 13:30:00,11.99,12.07,11.96,12.03,2695757.0,7.721,7.7725,7.7017,7.7467,2695757.0
2016-02-01 14:00:00,12.03,12.07,11.98,12.06,1847891.0,7.7467,7.7725,7.7145,7.766,1847891.0
2016-02-01 14:30:00,12.07,12.1,12.05,12.09,1935153.0,7.7725,7.7918,7.7596,7.7854,1935153.0
2016-02-01 15:00:00,12.09,12.14,12.05,12.11,2689480.0,7.7854,7.8176,7.7596,7.7982,2689480.0
2016-02-01 15:30:00,12.11,12.14,12.07,12.07,5420793.0,7.7982,7.8176,7.7725,7.7725,5420793.0
2016-02-02 09:30:00,11.94,12.08,11.89,11.97,6204059.0,7.6888,7.7789,7.6566,7.7081,6204059.0
2016-02-02 10:00:00,11.96,12.01,11.71,11.76,6053315.0,7.7017,7.7338,7.5407,7.5729,6053315.0
2016-02-02 10:30:00,11.77,11.81,11.61,11.64,6079080.0,7.5793,7.6051,7.4763,7.4956,6079080.0
2016-02-02 11:00:00,11.64,11.7,11.64,11.65,2445388.0,7.4956,7.5342,7.4956,7.502,2445388.0
2016-02-02 11:30:00,11.65,11.68,11.56,11.58,2993546.0,7.502,7.5213,7.4441,7.457,2993546.0
2016-02-02 12:00:00,11.58,11.6,11.55,11.58,2187482.0,7.457,7.4698,7.4376,7.457,2187482.0
2016-02-02 12:30:00,11.58,11.65,11.57,11.62,2733812.0,7.457,7.502,7.4505,7.4827,2733812.0
2016-02-02 13:00:00,11.62,11.63,11.53,11.55,2889433.0,7.4827,7.4891,7.4248,7.4376,2889433.0
2016-02-02 13:30:00,11.56,11.56,11.47,11.47,3473460.0,7.4441,7.4441,7.3861,7.3861,3473460.0
2016-02-02 14:00:00,11.47,11.52,11.46,11.48,2837017.0,7.3861,7.4183,7.3797,7.3926,2837017.0
2016-02-02 14:30:00,11.48,11.54,11.45,11.48,3434223.0,7.3926,7.4312,7.3732,7.3926,3434223.0
2016-02-02 15:00:00,11.48,11.51,11.46,11.5,3055714.0,7.3926,7.4119,7.3797,7.4054,3055714.0
2016-02-02 15:30:00,11.5,11.56,11.49,11.52,6508120.0,7.4054,7.4441,7.399,7.4183,6508120.0
2016-02-03 09:30:00,11.67,11.68,11.23,11.3,10326425.0,7.5149,7.5213,7.2316,7.2766,10326425.0
2016-02-03 10:00:00,11.3,11.3,11.05,11.06,6423877.0,7.2766,7.2766,7.1157,7.1221,6423877.0
2016-02-03 10:30:00,11.06,11.26,11.02,11.24,6440683.0,7.1221,7.2509,7.0963,7.238,6440683.0
2016-02-03 11:00:00,11.24,11.25,11.07,11.21,4559260.0,7.238,7.2444,7.1285,7.2187,4559260.0
2016-02-03 11:30:00,11.2,11.23,11.1,11.15,2881200.0,7.2122,7.2316,7.1479,7.1801,2881200.0
2016-02-03 12:00:00,11.16,11.26,11.14,11.25,3188169.0,7.1865,7.2509,7.1736,7.2444,3188169.0
2016-02-03 12:30:00,11.25,11.31,11.19,11.27,3079787.0,7.2444,7.2831,7.2058,7.2573,3079787.0
2016-02-03 13:00:00,11.27,11.31,11.21,11.25,2871399.0,7.2573,7.2831,7.2187,7.2444,2871399.0
2016-02-03 13:30:00,11.25,11.25,11.16,11.17,1747190.0,7.2444,7.2444,7.1865,7.1929,1747190.0
2016-02-03 14:00:00,11.17,11.35,11.16,11.34,2102900.0,7.1929,7.3088,7.1865,7.3024,2102900.0
2016-02-03 14:30:00,11.34,11.36,11.27,11.35,3337438.0,7.3024,7.3153,7.2573,7.3088,3337438.0
2016-02-03 15:00:00,11.35,11.46,11.34,11.39,5447432.0,7.3088,7.3797,7.3024,7.3346,5447432.0
2016-02-03 15:30:00,11.4,11.47,11.36,11.45,9368615.0,7.341,7.3861,7.3153,7.3732,9368615.0
2016-02-04 09:30:00,11.37,11.49,11.26,11.43,5495862.0,7.3217,7.399,7.2509,7.3604,5495862.0
2016-02-04 10:00:00,11.43,11.69,11.38,11.6,3974042.0,7.3604,7.5278,7.3282,7.4698,3974042.0
2016-02-04 10:30:00,11.6,11.61,11.48,11.52,3768556.0,7.4698,7.4763,7.3926,7.4183,3768556.0
2016-02-04 11:00:00,11.51,11.53,11.34,11.43,3215869.0,7.4119,7.4248,7.3024,7.3604,3215869.0
2016-02-04 11:30:00,11.43,11.45,11.34,11.38,2549927.0,7.3604,7.3732,7.3024,7.3282,2549927.0
2016-02-04 12:00:00,11.38,11.44,11.37,11.41,2984936.0,7.3282,7.3668,7.3217,7.3475,2984936.0
2016-02-04 12:30:00,11.41,11.5,11.35,11.49,2256273.0,7.3475,7.4054,7.3088,7.399,2256273.0
2016-02-04 13:00:00,11.49,11.52,11.44,11.47,1926005.0,7.399,7.4183,7.3668,7.3861,1926005.0
2016-02-04 13:30:00,11.47,11.52,11.46,11.51,2089745.0,7.3861,7.4183,7.3797,7.4119,2089745.0
2016-02-04 14:00:00,11.51,11.51,11.44,11.45,1560195.0,7.4119,7.4119,7.3668,7.3732,1560195.0
2016-02-04 14:30:00,11.44,11.48,11.41,11.47,1340472.0,7.3668,7.3926,7.3475,7.3861,1340472.0
2016-02-04 15:00:00,11.46,11.52,11.43,11.47,2325919.0,7.3797,7.4183,7.3604,7.3861,2325919.0
2016-02-04 15:30:00,11.48,11.55,11.47,11.52,3703963.0,7.3926,7.4376,7.3861,7.4183,3703963.0
2016-02-05 09:30:00,11.52,11.69,11.48,11.68,3595761.0,7.4183,7.5278,7.3926,7.5213,3595761.0
2016-02-05 10:00:00,11.68,11.7,11.46,11.5,2690362.0,7.5213,7.5342,7.3797,7.4054,2690362.0
2016-02-05 10:30:00,11.49,11.59,11.47,11.54,1988262.0,7.399,7.4634,7.3861,7.4312,1988262.0
2016-02-05 11:00:00,11.54,11.56,11.44,11.52,2441240.0,7.4312,7.4441,7.3668,7.4183,2441240.0
2016-02-05 11:30:00,11.52,11.58,11.48,11.54,1882210.0,7.4183,7.457,7.3926,7.4312,1882210.0
2016-02-05 12:00:00,11.54,11.64,11.53,11.61,1960194.0,7.4312,7.4956,7.4248,7.4763,1960194.0
2016-02-05 12:30:00,11.61,11.64,11.54,11.55,1247491.0,7.4763,7.4956,7.4312,7.4376,1247491.0
2016-02-05 13:00:00,11.55,11.59,11.54,11.54,1348548.0,7.4376,7.4634,7.4312,7.4312,1348548.0
2016-02-05 13:30:00,11.54,11.56,11.49,11.54,1484702.0,7.4312,7.4441,7.399,7.4312,1484702.0
2016-02-05 14:00:00,11.54,11.55,11.48,11.48,1315460.0,7.4312,7.4376,7.3926,7.3926,1315460.0
2016-02-05 14:30:00,11.48,11.53,11.48,11.49,1323168.0,7.3926,7.4248,7.3926,7.399,1323168.0
2016-02-05 15:00:00,11.49,11.49,11.45,11.45,2729470.0,7.399,7.399,7.3732,7.3732,2729470.0
2016-02-05 15:30:00,11.46,11.46,11.42,11.44,5939116.0,7.3797,7.3797,7.3539,7.3668,5939116.0
2016-02-08 09:30:00,11.39,11.48,11.25,11.27,4305563.0,7.3346,7.3926,7.2444,7.2573,4305563.0
2016-02-08 10:00:00,11.26,11.45,11.25,11.41,4671045.0,7.2509,7.3732,7.2444,7.3475,4671045.0
2016-02-08 10:30:00,11.41,11.61,11.36,11.46,5238088.0,7.3475,7.4763,7.3153,7.3797,5238088.0
2016-02-08 11:00:00,11.46,11.48,11.34,11.4,2002711.0,7.3797,7.3926,7.3024,7.341,2002711.0
2016-02-08 11:30:00,11.41,11.46,11.36,11.46,1612266.0,7.3475,7.3797,7.3153,7.3797,1612266.0
2016-02-08 12:00:00,11.46,11.52,11.43,11.48,1483683.0,7.3797,7.4183,7.3604,7.3926,1483683.0
2016-02-08 12:30:00,11.48,11.66,11.47,11.66,3818119.0,7.3926,7.5085,7.3861,7.5085,3818119.0
2016-02-08 13:00:00,11.66,11.69,11.48,11.52,2305610.0,7.5085,7.5278,7.3926,7.4183,2305610.0
2016-02-08 13:30:00,11.52,11.55,11.36,11.39,3311424.0,7.4183,7.4376,7.3153,7.3346,3311424.0
2016-02-08 14:00:00,11.39,11.44,11.36,11.4,1869169.0,7.3346,7.3668,7.3153,7.341,1869169.0
2016-02-08 14:30:00,11.4,11.47,11.36,11.46,1734229.0,7.341,7.3861,7.3153,7.3797,1734229.0
2016-02-08 15:00:00,11.46,11.55,11.44,11.49,2424629.0,7.3797,7.4376,7.3668,7.399,2424629.0
2016-02-08 15:30:00,11.49,11.68,11.48,11.6,7835163.0,7.399,7.5213,7.3926,7.4698,7835163.0
2016-02-09 09:30:00,11.47,11.61,11.41,11.49,6977261.0,7.3861,7.4763,7.3475,7.399,6977261.0
2016-02-09 10:00:00,11.48,11.61,11.42,11.49,5400011.0,7.3926,7.4763,7.3539,7.399,5400011.0
2016-02-09 10:30:00,11.49,11.51,11.42,11.42,4512401.0,7.399,7.4119,7.3539,7.3539,4512401.0
2016-02-09 11:00:00,11.42,11.48,11.41,11.45,2801296.0,7.3539,7.3926,7.3475,7.3732,2801296.0
2016-02-09 11:30:00,11.45,11.48,11.42,11.45,3064900.0,7.3732,7.3926,7.3539,7.3732,3064900.0
2016-02-09 12:00:00,11.45,11.46,11.32,11.33,3348227.0,7.3732,7.3797,7.2895,7.296,3348227.0
2016-02-09 12:30:00,11.33,11.33,11.26,11.28,2309566.0,7.296,7.296,7.2509,7.2638,2309566.0
2016-02-09 13:00:00,11.28,11.29,11.22,11.28,2409777.0,7.2638,7.2702,7.2251,7.2638,2409777.0
2016-02-09 13:30:00,11.27,11.33,11.23,11.3,2592516.0,7.2573,7.296,7.2316,7.2766,2592516.0
2016-02-09 14:00:00,11.3,11.36,11.29,11.31,2551026.0,7.2766,7.3153,7.2702,7.2831,2551026.0
2016-02-09 14:30:00,11.31,11.41,11.31,11.39,2473465.0,7.2831,7.3475,7.2831,7.3346,2473465.0
2016-02-09 15:00:00,11.4,11.47,11.34,11.36,3032476.0,7.341,7.3861,7.3024,7.3153,3032476.0
2016-02-09 15:30:00,11.36,11.41,11.34,11.36,5008929.0,7.3153,7.3475,7.3024,7.3153,5008929.0
2016-02-10 09:30:00,11.46,11.5,11.38,11.48,5215663.0,7.3797,7.4054,7.3282,7.3926,5215663.0
2016-02-10 10:00:00,11.48,11.54,11.4,11.49,3523758.0,7.3926,7.4312,7.341,7.399,3523758.0
2016-02-10 10:30:00,11.49,11.57,11.36,11.38,3601168.0,7.399,7.4505,7.3153,7.3282,3601168.0
2016-02-10 11:00:00,11.38,11.46,11.37,11.4,2274336.0,7.3282,7.3797,7.3217,7.341,2274336.0
2016-02-10 11:30:00,11.4,11.44,11.35,11.41,1498196.0,7.341,7.3668,7.3088,7.3475,1498196.0
2016-02-10 12:00:00,11.41,11.43,11.37,11.42,1298020.0,7.3475,7.3604,7.3217,7.3539,1298020.0
2016-02-10 12:30:00,11.42,11.46,11.4,11.45,939842.0,7.3539,7.3797,7.341,7.3732,939842.0
2016-02-10 13:00:00,11.45,11.45,11.4,11.4,864940.0,7.3732,7.3732,7.341,7.341,864940.0
2016-02-10 13:30:00,11.4,11.42,11.38,11.38,925221.0,7.341,7.3539,7.3282,7.3282,925221.0
2016-02-10 14:00:00,11.38,11.43,11.37,11.41,1535918.0,7.3282,7.3604,7.3217,7.3475,1535918.0
2016-02-10 14:30:00,11.41,11.42,11.35,11.37,1086571.0,7.3475,7.3539,7.3088,7.3217,1086571.0
2016-02-10 15:00:00,11.38,11.42,11.35,11.35,2331354.0,7.3282,7.3539,7.3088,7.3088,2331354.0
2016-02-10 15:30:00,11.35,11.4,11.33,11.35,4374885.0,7.3088,7.341,7.296,7.3088,4374885.0
2016-02-11 09:30:00,11.17,11.39,11.11,11.38,4378170.0,7.1929,7.3346,7.1543,7.3282,4378170.0
2016-02-11 10:00:00,11.37,11.43,11.24,11.27,2464324.0,7.3217,7.3604,7.238,7.2573,2464324.0
2016-02-11 10:30:00,11.27,11.3,11.21,11.23,1852754.0,7.2573,7.2766,7.2187,7.2316,1852754.0
2016-02-11 11:00:00,11.23,11.28,11.14,11.16,2076636.0,7.2316,7.2638,7.1736,7.1865,2076636.0
2016-02-11 11:30:00,11.16,11.16,11.1,11.13,2296113.0,7.1865,7.1865,7.1479,7.1672,2296113.0
2016-02-11 12:00:00,11.13,11.19,11.1,11.13,1520078.0,7.1672,7.2058,7.1479,7.1672,1520078.0
2016-02-11 12:30:00,11.14,11.14,11.1,11.12,1503915.0,7.1736,7.1736,7.1479,7.1607,1503915.0
2016-02-11 13:00:00,11.13,11.16,11.1,11.11,1456374.0,7.1672,7.1865,7.1479,7.1543,1456374.0
2016-02-11 13:30:00,11.11,11.18,11.1,11.15,1920023.0,7.1543,7.1994,7.1479,7.1801,1920023.0
2016-02-11 14:00:00,11.15,11.18,11.14,11.15,2379242.0,7.1801,7.1994,7.1736,7.1801,2379242.0
2016-02-11 14:30:00,11.15,11.31,11.12,11.29,4038785.0,7.1801,7.2831,7.1607,7.2702,4038785.0
2016-02-11 15:00:00,11.29,11.3,11.15,11.19,2553932.0,7.2702,7.2766,7.1801,7.2058,2553932.0
2016-02-11 15:30:00,11.19,11.24,11.16,11.17,7230957.0,7.2058,7.238,7.1865,7.1929,7230957.0
2016-02-12 09:30:00,11.24,11.34,11.18,11.24,3612546.0,7.238,7.3024,7.1994,7.238,3612546.0
2016-02-12 10:00:00,11.24,11.31,11.19,11.28,2602093.0,7.238,7.2831,7.2058,7.2638,2602093.0
2016-02-12 10:30:00,11.29,11.32,11.26,11.28,1961981.0,7.2702,7.2895,7.2509,7.2638,1961981.0
2016-02-12 11:00:00,11.29,11.43,11.29,11.42,2444282.0,7.2702,7.3604,7.2702,7.3539,2444282.0
2016-02-12 11:30:00,11.42,11.43,11.37,11.38,1305620.0,7.3539,7.3604,7.3217,7.3282,1305620.0
2016-02-12 12:00:00,11.38,11.42,11.36,11.4,1153245.0,7.3282,7.3539,7.3153,7.341,1153245.0
2016-02-12 12:30:00,11.39,11.45,11.39,11.43,1411089.0,7.3346,7.3732,7.3346,7.3604,1411089.0
2016-02-12 13:00:00,11.43,11.44,11.37,11.39,1164097.0,7.3604,7.3668,7.3217,7.3346,1164097.0
2016-02-12 13:30:00,11.39,11.45,11.37,11.42,1217389.0,7.3346,7.3732,7.3217,7.3539,1217389.0
2016-02-12 14:00:00,11.42,11.5,11.41,11.49,1631570.0,7.3539,7.4054,7.3475,7.399,1631570.0
2016-02-12 14:30:00,11.49,11.5,11.46,11.49,979040.0,7.399,7.4054,7.3797,7.399,979040.0
2016-02-12 15:00:00,11.49,11.58,11.48,11.57,2053973.0,7.399,7.457,7.3926,7.4505,2053973.0
2016-02-12 15:30:00,11.56,11.57,11.51,11.54,3613183.0,7.4441,7.4505,7.4119,7.4312,3613183.0
2016-02-16 09:30:00,11.73,11.75,11.52,11.64,6177441.0,7.5535,7.5664,7.4183,7.4956,6177441.0
2016-02-16 10:00:00,11.63,11.65,11.55,11.59,2976412.0,7.4891,7.502,7.4376,7.4634,2976412.0
2016-02-16 10:30:00,11.59,11.64,11.55,11.6,4821275.0,7.4634,7.4956,7.4376,7.4698,4821275.0
2016-02-16 11:00:00,11.6,11.65,11.57,11.65,2295384.0,7.4698,7.502,7.4505,7.502,2295384.0
2016-02-16 11:30:00,11.65,11.72,11.63,11.71,1514746.0,7.502,7.5471,7.4891,7.5407,1514746.0
2016-02-16 12:00:00,11.72,11.76,11.67,11.71,2195317.0,7.5471,7.5729,7.5149,7.5407,2195317.0
2016-02-16 12:30:00,11.71,11.76,11.69,11.75,2169404.0,7.5407,7.5729,7.5278,7.5664,2169404.0
2016-02-16 13:00:00,11.74,11.8,11.74,11.78,1926368.0,7.56,7.5986,7.56,7.5857,1926368.0
2016-02-16 13:30:00,11.78,11.83,11.77,11.83,1386898.0,7.5857,7.6179,7.5793,7.6179,1386898.0
2016-02-16 14:00:00,11.82,11.85,11.8,11.83,1344287.0,7.6115,7.6308,7.5986,7.6179,1344287.0
2016-02-16 14:30:00,11.84,11.85,11.82,11.83,1354004.0,7.6244,7.6308,7.6115,7.6179,1354004.0
2016-02-16 15:00:00,11.82,11.88,11.81,11.88,2250622.0,7.6115,7.6501,7.6051,7.6501,2250622.0
2016-02-16 15:30:00,11.88,11.88,11.84,11.86,5313656.0,7.6501,7.6501,7.6244,7.6373,5313656.0
2016-02-17 09:30:00,11.99,12.2,11.98,12.17,5575140.0,7.721,7.8562,7.7145,7.8369,5575140.0
2016-02-17 10:00:00,12.17,12.27,12.16,12.27,3700867.0,7.8369,7.9013,7.8304,7.9013,3700867.0
2016-02-17 10:30:00,12.26,12.27,12.23,12.25,2442023.0,7.8948,7.9013,7.8755,7.8884,2442023.0
2016-02-17 11:00:00,12.26,12.29,12.23,12.23,2093317.0,7.8948,7.9142,7.8755,7.8755,2093317.0
2016-02-17 11:30:00,12.23,12.26,12.21,12.25,1743930.0,7.8755,7.8948,7.8626,7.8884,1743930.0
2016-02-17 12:00:00,12.25,12.26,12.23,12.25,1504799.0,7.8884,7.8948,7.8755,7.8884,1504799.0
2016-02-17 12:30:00,12.25,12.26,12.22,12.24,1638430.0,7.8884,7.8948,7.8691,7.882,1638430.0
2016-02-17 13:00:00,12.24,12.26,12.23,12.24,1320052.0,7.882,7.8948,7.8755,7.882,1320052.0
2016-02-17 13:30:00,12.25,12.25,12.21,12.23,1034894.0,7.8884,7.8884,7.8626,7.8755,1034894.0
2016-02-17 14:00:00,12.24,12.26,12.22,12.25,1807935.0,7.882,7.8948,7.8691,7.8884,1807935.0
2016-02-17 14:30:00,12.24,12.26,12.23,12.25,1256662.0,7.882,7.8948,7.8755,7.8884,1256662.0
2016-02-17 15:00:00,12.25,12.26,12.23,12.26,2231069.0,7.8884,7.8948,7.8755,7.8948,2231069.0
2016-02-17 15:30:00,12.25,12.3,12.22,12.27,6045480.0,7.8884,7.9206,7.8691,7.9013,6045480.0
2016-02-18 09:30:00,12.4,12.44,12.27,12.38,3291563.0,7.985,8.0107,7.9013,7.9721,3291563.0
2016-02-18 10:00:00,12.38,12.39,12.24,12.33,3106205.0,7.9721,7.9786,7.882,7.9399,3106205.0
2016-02-18 10:30:00,12.33,12.35,12.23,12.25,2849653.0,7.9399,7.9528,7.8755,7.8884,2849653.0
2016-02-18 11:00:00,12.24,12.25,12.12,12.13,4411728.0,7.882,7.8884,7.8047,7.8111,4411728.0
2016-02-18 11:30:00,12.14,12.23,12.13,12.22,1509834.0,7.8176,7.8755,7.8111,7.8691,1509834.0
2016-02-18 12:00:00,12.22,12.28,12.2,12.25,1050224.0,7.8691,7.9077,7.8562,7.8884,1050224.0
2016-02-18 12:30:00,12.25,12.28,12.23,12.23,921905.0,7.8884,7.9077,7.8755,7.8755,921905.0
2016-02-18 13:00:00,12.23,12.28,12.23,12.26,732587.0,7.8755,7.9077,7.8755,7.8948,732587.0
2016-02-18 13:30:00,12.26,12.28,12.2,12.24,1306179.0,7.8948,7.9077,7.8562,7.882,1306179.0
2016-02-18 14:00:00,12.25,12.3,12.24,12.29,1627189.0,7.8884,7.9206,7.882,7.9142,1627189.0
2016-02-18 14:30:00,12.29,12.33,12.29,12.33,1122532.0,7.9142,7.9399,7.9142,7.9399,1122532.0
2016-02-18 15:00:00,12.33,12.33,12.27,12.27,1516956.0,7.9399,7.9399,7.9013,7.9013,1516956.0
2016-02-18 15:30:00,12.27,12.28,12.23,12.26,3213336.0,7.9013,7.9077,7.8755,7.8948,3213336.0
2016-02-19 09:30:00,12.19,12.22,12.03,12.08,4550365.0,7.8498,7.8691,7.7467,7.7789,4550365.0
2016-02-19 10:00:00,12.08,12.08,12.02,12.03,2330854.0,7.7789,7.7789,7.7403,7.7467,2330854.0
2016-02-19 10:30:00,12.04,12.1,12.03,12.04,2349463.0,7.7532,7.7918,7.7467,7.7532,2349463.0
2016-02-19 11:00:00,12.04,12.13,12.01,12.12,1633627.0,7.7532,7.8111,7.7338,7.8047,1633627.0
2016-02-19 11:30:00,12.13,12.15,12.1,12.11,1173889.0,7.8111,7.824,7.7918,7.7982,1173889.0
2016-02-19 12:00:00,12.11,12.12,12.07,12.09,966038.0,7.7982,7.8047,7.7725,7.7854,966038.0
2016-02-19 12:30:00,12.09,12.13,12.08,12.1,1382505.0,7.7854,7.8111,7.7789,7.7918,1382505.0
2016-02-19 13:00:00,12.1,12.11,12.06,12.09,923009.0,7.7918,7.7982,7.766,7.7854,923009.0
2016-02-19 13:30:00,12.08,12.1,12.07,12.08,904843.0,7.7789,7.7918,7.7725,7.7789,904843.0
2016-02-19 14:00:00,12.08,12.12,12.07,12.09,601001.0,7.7789,7.8047,7.7725,7.7854,601001.0
2016-02-19 14:30:00,12.08,12.1,12.05,12.05,778353.0,7.7789,7.7918,7.7596,7.7596,778353.0
2016-02-19 15:00:00,12.05,12.08,12.05,12.08,1190392.0,7.7596,7.7789,7.7596,7.7789,1190392.0
2016-02-19 15:30:00,12.08,12.12,12.06,12.1,3246412.0,7.7789,7.8047,7.766,7.7918,3246412.0
2016-02-22 09:30:00,12.24,12.39,12.24,12.38,3999667.0,7.882,7.9786,7.882,7.9721,3999667.0
2016-02-22 10:00:00,12.38,12.41,12.28,12.33,2821001.0,7.9721,7.9914,7.9077,7.9399,2821001.0
2016-02-22 10:30:00,12.33,12.37,12.31,12.36,2154023.0,7.9399,7.9657,7.927,7.9592,2154023.0
2016-02-22 11:00:00,12.36,12.42,12.35,12.42,2810465.0,7.9592,7.9979,7.9528,7.9979,2810465.0
2016-02-22 11:30:00,12.41,12.44,12.38,12.44,1214984.0,7.9914,8.0107,7.9721,8.0107,1214984.0
2016-02-22 12:00:00,12.43,12.45,12.42,12.42,1432589.0,8.0043,8.0172,7.9979,7.9979,1432589.0
2016-02-22 12:30:00,12.42,12.44,12.4,12.4,919858.0,7.9979,8.0107,7.985,7.985,919858.0
2016-02-22 13:00:00,12.41,12.45,12.39,12.45,1146368.0,7.9914,8.0172,7.9786,8.0172,1146368.0
2016-02-22 13:30:00,12.45,12.5,12.44,12.5,1879339.0,8.0172,8.0494,8.0107,8.0494,1879339.0
2016-02-22 14:00:00,12.5,12.54,12.49,12.51,2227412.0,8.0494,8.0751,8.0429,8.0558,2227412.0
2016-02-22 14:30:00,12.51,12.52,12.48,12.49,1586072.0,8.0558,8.0623,8.0365,8.0429,1586072.0
2016-02-22 15:00:00,12.5,12.52,12.48,12.52,1963203.0,8.0494,8.0623,8.0365,8.0623,1963203.0
2016-02-22 15:30:00,12.51,12.56,12.5,12.55,4508024.0,8.0558,8.088,8.0494,8.0816,4508024.0
2016-02-23 09:30:00,12.53,12.65,12.43,12.6,3507556.0,8.0687,8.146,8.0043,8.1138,3507556.0
2016-02-23 10:00:00,12.6,12.61,12.43,12.48,3152804.0,8.1138,8.1202,8.0043,8.0365,3152804.0
2016-02-23 10:30:00,12.49,12.58,12.45,12.52,3367432.0,8.0429,8.1009,8.0172,8.0623,3367432.0
2016-02-23 11:00:00,12.52,12.57,12.5,12.53,3953752.0,8.0623,8.0945,8.0494,8.0687,3953752.0
2016-02-23 11:30:00,12.52,12.55,12.48,12.5,1747302.0,8.0623,8.0816,8.0365,8.0494,1747302.0
2016-02-23 12:00:00,12.5,12.54,12.49,12.51,904589.0,8.0494,8.0751,8.0429,8.0558,904589.0
2016-02-23 12:30:00,12.51,12.51,12.45,12.46,998250.0,8.0558,8.0558,8.0172,8.0236,998250.0
2016-02-23 13:00:00,12.46,12.49,12.45,12.47,1421259.0,8.0236,8.0429,8.0172,8.0301,1421259.0
2016-02-23 13:30:00,12.48,12.5,12.45,12.46,1764864.0,8.0365,8.0494,8.0172,8.0236,1764864.0
2016-02-23 14:00:00,12.46,12.51,12.46,12.48,1083157.0,8.0236,8.0558,8.0236,8.0365,1083157.0
2016-02-23 14:30:00,12.49,12.5,12.46,12.46,921110.0,8.0429,8.0494,8.0236,8.0236,921110.0
2016-02-23 15:00:00,12.46,12.48,12.42,12.44,1270621.0,8.0236,8.0365,7.9979,8.0107,1270621.0
2016-02-23 15:30:00,12.43,12.49,12.42,12.42,3085573.0,8.0043,8.0429,7.9979,7.9979,3085573.0
2016-02-24 09:30:00,12.11,12.11,11.6,11.73,15420586.0,7.7982,7.7982,7.4698,7.5535,15420586.0
2016-02-24 10:00:00,11.74,11.84,11.67,11.78,5912416.0,7.56,7.6244,7.5149,7.5857,5912416.0
2016-02-24 10:30:00,11.78,11.82,11.71,11.75,6237102.0,7.5857,7.6115,7.5407,7.5664,6237102.0
2016-02-24 11:00:00,11.76,11.8,11.72,11.78,3357389.0,7.5729,7.5986,7.5471,7.5857,3357389.0
2016-02-24 11:30:00,11.78,11.95,11.78,11.95,3077346.0,7.5857,7.6952,7.5857,7.6952,3077346.0
2016-02-24 12:00:00,11.95,11.99,11.89,11.92,2260731.0,7.6952,7.721,7.6566,7.6759,2260731.0
2016-02-24 12:30:00,11.92,11.96,11.88,11.93,1594571.0,7.6759,7.7017,7.6501,7.6823,1594571.0
2016-02-24 13:00:00,11.93,11.99,11.92,11.95,1540352.0,7.6823,7.721,7.6759,7.6952,1540352.0
2016-02-24 13:30:00,11.95,11.97,11.92,11.94,1317115.0,7.6952,7.7081,7.6759,7.6888,1317115.0
2016-02-24 14:00:00,11.94,12.02,11.92,11.99,2029579.0,7.6888,7.7403,7.6759,7.721,2029579.0
2016-02-24 14:30:00,11.99,12.02,11.97,12.0,1893203.0,7.721,7.7403,7.7081,7.7274,1893203.0
2016-02-24 15:00:00,11.99,12.08,11.98,12.05,3033762.0,7.721,7.7789,7.7145,7.7596,3033762.0
2016-02-24 15:30:00,12.05,12.09,12.02,12.07,5881711.0,7.7596,7.7854,7.7403,7.7725,5881711.0
2016-02-25 09:30:00,12.11,12.2,12.05,12.17,4172720.0,7.7982,7.8562,7.7596,7.8369,4172720.0
2016-02-25 10:00:00,12.17,12.23,12.07,12.21,3129580.0,7.8369,7.8755,7.7725,7.8626,3129580.0
2016-02-25 10:30:00,12.21,12.25,12.18,12.22,1983241.0,7.8626,7.8884,7.8433,7.8691,1983241.0
2016-02-25 11:00:00,12.22,12.25,12.17,12.23,1949116.0,7.8691,7.8884,7.8369,7.8755,1949116.0
2016-02-25 11:30:00,12.22,12.25,12.21,12.24,1001800.0,7.8691,7.8884,7.8626,7.882,1001800.0
2016-02-25 12:00:00,12.25,12.27,12.22,12.26,1630131.0,7.8884,7.9013,7.8691,7.8948,1630131.0
2016-02-25 12:30:00,12.25,12.27,12.21,12.26,1013435.0,7.8884,7.9013,7.8626,7.8948,1013435.0
2016-02-25 13:00:00,12.25,12.26,12.23,12.24,2124331.0,7.8884,7.8948,7.8755,7.882,2124331.0
2016-02-25 13:30:00,12.24,12.29,12.23,12.28,3496479.0,7.882,7.9142,7.8755,7.9077,3496479.0
2016-02-25 14:00:00,12.29,12.33,12.27,12.31,1782199.0,7.9142,7.9399,7.9013,7.927,1782199.0
2016-02-25 14:30:00,12.3,12.34,12.3,12.34,1215222.0,7.9206,7.9464,7.9206,7.9464,1215222.0
2016-02-25 15:00:00,12.34,12.38,12.33,12.34,1293632.0,7.9464,7.9721,7.9399,7.9464,1293632.0
2016-02-25 15:30:00,12.34,12.4,12.34,12.4,5058008.0,7.9464,7.985,7.9464,7.985,5058008.0
2016-02-26 09:30:00,12.52,12.59,12.46,12.5,3737539.0,8.0623,8.1073,8.0236,8.0494,3737539.0
2016-02-26 10:00:00,12.51,12.55,12.45,12.48,2035400.0,8.0558,8.0816,8.0172,8.0365,2035400.0
2016-02-26 10:30:00,12.49,12.57,12.48,12.54,2219405.0,8.0429,8.0945,8.0365,8.0751,2219405.0
2016-02-26 11:00:00,12.54,12.58,12.5,12.51,2351552.0,8.0751,8.1009,8.0494,8.0558,2351552.0
2016-02-26 11:30:00,12.5,12.51,12.46,12.49,2298719.0,8.0494,8.0558,8.0236,8.0429,2298719.0
2016-02-26 12:00:00,12.49,12.57,12.46,12.57,3684516.0,8.0429,8.0945,8.0236,8.0945,3684516.0
2016-02-26 12:30:00,12.57,12.58,12.53,12.57,1238652.0,8.0945,8.1009,8.0687,8.0945,1238652.0
2016-02-26 13:00:00,12.57,12.58,12.52,12.52,938914.0,8.0945,8.1009,8.0623,8.0623,938914.0
2016-02-26 13:30:00,12.52,12.54,12.46,12.5,1275843.0,8.0623,8.0751,8.0236,8.0494,1275843.0
2016-02-26 14:00:00,12.5,12.51,12.45,12.45,1319326.0,8.0494,8.0558,8.0172,8.0172,1319326.0
2016-02-26 14:30:00,12.45,12.46,12.4,12.43,1479817.0,8.0172,8.0236,7.985,8.0043,1479817.0
2016-02-26 15:00:00,12.43,12.47,12.41,12.42,1406320.0,8.0043,8.0301,7.9914,7.9979,1406320.0
2016-02-26 15:30:00,12.42,12.48,12.42,12.47,3557243.0,7.9979,8.0365,7.9979,8.0301,3557243.0
2016-02-29 09:30:00,12.42,12.56,12.39,12.54,3460203.0,7.9979,8.088,7.9786,8.0751,3460203.0
2016-02-29 10:00:00,12.54,12.57,12.5,12.53,1748207.0,8.0751,8.0945,8.0494,8.0687,1748207.0
2016-02-29 10:30:00,12.54,12.58,12.52,12.57,1554299.0,8.0751,8.1009,8.0623,8.0945,1554299.0
2016-02-29 11:00:00,12.57,12.61,12.56,12.57,1352217.0,8.0945,8.1202,8.088,8.0945,1352217.0
2016-02-29 11:30:00,12.58,12.62,12.57,12.6,1217278.0,8.1009,8.1267,8.0945,8.1138,1217278.0
2016-02-29 12:00:00,12.61,12.64,12.59,12.62,1100706.0,8.1202,8.1395,8.1073,8.1267,1100706.0
2016-02-29 12:30:00,12.62,12.64,12.61,12.64,822742.0,8.1267,8.1395,8.1202,8.1395,822742.0
2016-02-29 13:00:00,12.64,12.65,12.63,12.63,1021668.0,8.1395,8.146,8.1331,8.1331,1021668.0
2016-02-29 13:30:00,12.63,12.65,12.62,12.63,1022124.0,8.1331,8.146,8.1267,8.1331,1022124.0
2016-02-29 14:00:00,12.63,12.64,12.59,12.62,1969249.0,8.1331,8.1395,8.1073,8.1267,1969249.0
2016-02-29 14:30:00,12.61,12.62,12.51,12.51,3576272.0,8.1202,8.1267,8.0558,8.0558,3576272.0
2016-02-29 15:00:00,12.51,12.55,12.5,12.54,1600901.0,8.0558,8.0816,8.0494,8.0751,1600901.0
2016-02-29 15:30:00,12.54,12.59,12.52,12.53,5757284.0,8.0751,8.1073,8.0623,8.0687,5757284.0
2016-03-01 09:30:00,13.01,13.05,12.72,12.83,14508004.0,8.3778,8.4036,8.1911,8.2619,14508004.0
2016-03-01 10:00:00,12.84,12.94,12.82,12.88,4812952.0,8.2683,8.3327,8.2554,8.2941,4812952.0
2016-03-01 10:30:00,12.88,12.99,12.86,12.94,5038637.0,8.2941,8.3649,8.2812,8.3327,5038637.0
2016-03-01 11:00:00,12.95,13.05,12.94,13.01,3568309.0,8.3392,8.4036,8.3327,8.3778,3568309.0
2016-03-01 11:30:00,13.02,13.12,13.01,13.11,5601447.0,8.3842,8.4486,8.3778,8.4422,5601447.0
2016-03-01 12:00:00,13.1,13.12,13.05,13.07,3496270.0,8.4358,8.4486,8.4036,8.4164,3496270.0
2016-03-01 12:30:00,13.06,13.1,13.01,13.1,3938196.0,8.41,8.4358,8.3778,8.4358,3938196.0
2016-03-01 13:00:00,13.1,13.12,13.04,13.05,7544450.0,8.4358,8.4486,8.3971,8.4036,7544450.0
2016-03-01 13:30:00,13.05,13.07,13.04,13.06,2280714.0,8.4036,8.4164,8.3971,8.41,2280714.0
2016-03-01 14:00:00,13.06,13.1,13.04,13.07,2163811.0,8.41,8.4358,8.3971,8.4164,2163811.0
2016-03-01 14:30:00,13.06,13.12,13.02,13.11,2527203.0,8.41,8.4486,8.3842,8.4422,2527203.0
2016-03-01 15:00:00,13.1,13.11,13.06,13.07,1982129.0,8.4358,8.4422,8.41,8.4164,1982129.0
2016-03-01 15:30:00,13.07,13.08,13.03,13.08,7455108.0,8.4164,8.4229,8.3907,8.4229,7455108.0
2016-03-02 09:30:00,13.06,13.29,13.04,13.18,6040319.0,8.41,8.5581,8.3971,8.4873,6040319.0
2016-03-02 10:00:00,13.18,13.25,13.16,13.25,2869327.0,8.4873,8.5323,8.4744,8.5323,2869327.0
2016-03-02 10:30:00,13.25,13.28,13.14,13.27,2779309.0,8.5323,8.5517,8.4615,8.5452,2779309.0
2016-03-02 11:00:00,13.27,13.35,13.25,13.31,3198331.0,8.5452,8.5967,8.5323,8.571,3198331.0
2016-03-02 11:30:00,13.31,13.32,13.15,13.17,2575996.0,8.571,8.5774,8.468,8.4808,2575996.0
2016-03-02 12:00:00,13.17,13.19,13.13,13.19,1253520.0,8.4808,8.4937,8.4551,8.4937,1253520.0
2016-03-02 12:30:00,13.19,13.25,13.18,13.24,1436138.0,8.4937,8.5323,8.4873,8.5259,1436138.0
2016-03-02 13:00:00,13.24,13.25,13.2,13.25,2696663.0,8.5259,8.5323,8.5002,8.5323,2696663.0
2016-03-02 13:30:00,13.25,13.27,13.21,13.21,1217788.0,8.5323,8.5452,8.5066,8.5066,1217788.0
2016-03-02 14:00:00,13.21,13.24,13.17,13.19,1909354.0,8.5066,8.5259,8.4808,8.4937,1909354.0
2016-03-02 14:30:00,13.19,13.23,13.18,13.21,1565771.0,8.4937,8.5195,8.4873,8.5066,1565771.0
2016-03-02 15:00:00,13.21,13.23,13.16,13.2,1975897.0,8.5066,8.5195,8.4744,8.5002,1975897.0
2016-03-02 15:30:00,13.2,13.24,13.18,13.23,3333433.0,8.5002,8.5259,8.4873,8.5195,3333433.0
2016-03-03 09:30:00,13.25,13.41,13.24,13.4,3742425.0,8.5323,8.6354,8.5259,8.6289,3742425.0
2016-03-03 10:00:00,13.4,13.52,13.39,13.48,5093247.0,8.6289,8.7062,8.6225,8.6805,5093247.0
2016-03-03 10:30:00,13.48,13.55,13.47,13.54,4610054.0,8.6805,8.7255,8.674,8.7191,4610054.0
2016-03-03 11:00:00,13.54,13.61,13.49,13.5,4144503.0,8.7191,8.7642,8.6869,8.6933,4144503.0
2016-03-03 11:30:00,13.49,13.51,13.39,13.49,3171010.0,8.6869,8.6998,8.6225,8.6869,3171010.0
2016-03-03 12:00:00,13.49,13.51,13.4,13.4,1369680.0,8.6869,8.6998,8.6289,8.6289,1369680.0
2016-03-03 12:30:00,13.4,13.44,13.36,13.44,2799152.0,8.6289,8.6547,8.6032,8.6547,2799152.0
2016-03-03 13:00:00,13.44,13.49,13.42,13.43,1746359.0,8.6547,8.6869,8.6418,8.6483,1746359.0
2016-03-03 13:30:00,13.44,13.51,13.43,13.48,2666524.0,8.6547,8.6998,8.6483,8.6805,2666524.0
2016-03-03 14:00:00,13.49,13.52,13.46,13.52,2016730.0,8.6869,8.7062,8.6676,8.7062,2016730.0
2016-03-03 14:30:00,13.52,13.52,13.49,13.52,1158476.0,8.7062,8.7062,8.6869,8.7062,1158476.0
2016-03-03 15:00:00,13.51,13.52,13.49,13.52,1320488.0,8.6998,8.7062,8.6869,8.7062,1320488.0
2016-03-03 15:30:00,13.51,13.55,13.51,13.54,5915690.0,8.6998,8.7255,8.6998,8.7191,5915690.0
2016-03-04 09:30:00,13.56,13.61,13.43,13.51,3602398.0,8.732,8.7642,8.6483,8.6998,3602398.0
2016-03-04 10:00:00,13.51,13.61,13.5,13.6,2616178.0,8.6998,8.7642,8.6933,8.7577,2616178.0
2016-03-04 10:30:00,13.6,13.75,13.57,13.74,2881557.0,8.7577,8.8543,8.7384,8.8479,2881557.0
2016-03-04 11:00:00,13.74,13.86,13.71,13.77,3365151.0,8.8479,8.9252,8.8286,8.8672,3365151.0
2016-03-04 11:30:00,13.78,13.79,13.66,13.76,2131892.0,8.8736,8.8801,8.7964,8.8608,2131892.0
2016-03-04 12:00:00,13.77,13.77,13.68,13.73,1409004.0,8.8672,8.8672,8.8092,8.8414,1409004.0
2016-03-04 12:30:00,13.74,13.75,13.69,13.74,1355120.0,8.8479,8.8543,8.8157,8.8479,1355120.0
2016-03-04 13:00:00,13.74,13.75,13.65,13.68,1443997.0,8.8479,8.8543,8.7899,8.8092,1443997.0
2016-03-04 13:30:00,13.69,13.74,13.68,13.69,1038316.0,8.8157,8.8479,8.8092,8.8157,1038316.0
2016-03-04 14:00:00,13.69,13.69,13.58,13.58,1769841.0,8.8157,8.8157,8.7449,8.7449,1769841.0
2016-03-04 14:30:00,13.58,13.61,13.49,13.57,2179503.0,8.7449,8.7642,8.6869,8.7384,2179503.0
2016-03-04 15:00:00,13.57,13.59,13.52,13.59,1573838.0,8.7384,8.7513,8.7062,8.7513,1573838.0
2016-03-04 15:30:00,13.59,13.64,13.56,13.6,3570446.0,8.7513,8.7835,8.732,8.7577,3570446.0
2016-03-07 09:30:00,13.46,13.65,13.45,13.63,4099672.0,8.6676,8.7899,8.6611,8.777,4099672.0
2016-03-07 10:00:00,13.63,13.69,13.57,13.59,2579673.0,8.777,8.8157,8.7384,8.7513,2579673.0
2016-03-07 10:30:00,13.59,13.74,13.58,13.7,2084693.0,8.7513,8.8479,8.7449,8.8221,2084693.0
2016-03-07 11:00:00,13.69,13.74,13.65,13.7,1497417.0,8.8157,8.8479,8.7899,8.8221,1497417.0
2016-03-07 11:30:00,13.7,13.74,13.68,13.71,1051874.0,8.8221,8.8479,8.8092,8.8286,1051874.0
2016-03-07 12:00:00,13.71,13.73,13.67,13.71,1144914.0,8.8286,8.8414,8.8028,8.8286,1144914.0
2016-03-07 12:30:00,13.71,13.73,13.67,13.68,1071646.0,8.8286,8.8414,8.8028,8.8092,1071646.0
2016-03-07 13:00:00,13.69,13.72,13.66,13.68,769307.0,8.8157,8.835,8.7964,8.8092,769307.0
2016-03-07 13:30:00,13.67,13.7,13.65,13.69,813100.0,8.8028,8.8221,8.7899,8.8157,813100.0
2016-03-07 14:00:00,13.69,13.7,13.61,13.61,1452858.0,8.8157,8.8221,8.7642,8.7642,1452858.0
2016-03-07 14:30:00,13.61,13.63,13.58,13.62,1461050.0,8.7642,8.777,8.7449,8.7706,1461050.0
2016-03-07 15:00:00,13.61,13.64,13.57,13.58,2479871.0,8.7642,8.7835,8.7384,8.7449,2479871.0
2016-03-07 15:30:00,13.57,13.64,13.57,13.61,3724171.0,8.7384,8.7835,8.7384,8.7642,3724171.0
2016-03-08 09:30:00,13.51,13.58,13.21,13.23,5620600.0,8.6998,8.7449,8.5066,8.5195,5620600.0
2016-03-08 10:00:00,13.22,13.26,13.15,13.2,4044218.0,8.513,8.5388,8.468,8.5002,4044218.0
2016-03-08 10:30:00,13.2,13.25,13.16,13.2,1778521.0,8.5002,8.5323,8.4744,8.5002,1778521.0
2016-03-08 11:00:00,13.21,13.32,13.2,13.29,2448205.0,8.5066,8.5774,8.5002,8.5581,2448205.0
2016-03-08 11:30:00,13.29,13.31,13.23,13.26,1680405.0,8.5581,8.571,8.5195,8.5388,1680405.0
2016-03-08 12:00:00,13.25,13.29,13.22,13.28,1426315.0,8.5323,8.5581,8.513,8.5517,1426315.0
2016-03-08 12:30:00,13.28,13.29,13.22,13.27,1222757.0,8.5517,8.5581,8.513,8.5452,1222757.0
2016-03-08 13:00:00,13.27,13.31,13.26,13.28,1640759.0,8.5452,8.571,8.5388,8.5517,1640759.0
2016-03-08 13:30:00,13.29,13.32,13.28,13.31,892251.0,8.5581,8.5774,8.5517,8.571,892251.0
2016-03-08 14:00:00,13.31,13.37,13.29,13.32,1302312.0,8.571,8.6096,8.5581,8.5774,1302312.0
2016-03-08 14:30:00,13.32,13.33,13.28,13.31,1134398.0,8.5774,8.5839,8.5517,8.571,1134398.0
2016-03-08 15:00:00,13.31,13.32,13.23,13.25,1934947.0,8.571,8.5774,8.5195,8.5323,1934947.0
2016-03-08 15:30:00,13.25,13.29,13.23,13.25,3910596.0,8.5323,8.5581,8.5195,8.5323,3910596.0
2016-03-09 09:30:00,13.25,13.32,13.16,13.2,3847954.0,8.5323,8.5774,8.4744,8.5002,3847954.0
2016-03-09 10:00:00,13.2,13.2,13.01,13.11,6399817.0,8.5002,8.5002,8.3778,8.4422,6399817.0
2016-03-09 10:30:00,13.11,13.21,13.06,13.13,2821122.0,8.4422,8.5066,8.41,8.4551,2821122.0
2016-03-09 11:00:00,13.13,13.21,13.09,13.18,2151233.0,8.4551,8.5066,8.4293,8.4873,2151233.0
2016-03-09 11:30:00,13.18,13.2,13.11,13.15,1972481.0,8.4873,8.5002,8.4422,8.468,1972481.0
2016-03-09 12:00:00,13.15,13.16,13.11,13.12,1198885.0,8.468,8.4744,8.4422,8.4486,1198885.0
2016-03-09 12:30:00,13.12,13.16,13.1,13.1,1316725.0,8.4486,8.4744,8.4358,8.4358,1316725.0
2016-03-09 13:00:00,13.11,13.14,13.1,13.11,919550.0,8.4422,8.4615,8.4358,8.4422,919550.0
2016-03-09 13:30:00,13.1,13.17,13.1,13.17,1671634.0,8.4358,8.4808,8.4358,8.4808,1671634.0
2016-03-09 14:00:00,13.17,13.17,13.13,13.16,1150703.0,8.4808,8.4808,8.4551,8.4744,1150703.0
2016-03-09 14:30:00,13.16,13.16,13.12,13.14,1245897.0,8.4744,8.4744,8.4486,8.4615,1245897.0
2016-03-09 15:00:00,13.14,13.16,13.11,13.13,1601827.0,8.4615,8.4744,8.4422,8.4551,1601827.0
2016-03-09 15:30:00,13.13,13.19,13.12,13.18,3624892.0,8.4551,8.4937,8.4486,8.4873,3624892.0
2016-03-10 09:30:00,13.25,13.28,13.15,13.25,3923209.0,8.5323,8.5517,8.468,8.5323,3923209.0
2016-03-10 10:00:00,13.24,13.27,13.15,13.18,3481061.0,8.5259,8.5452,8.468,8.4873,3481061.0
2016-03-10 10:30:00,13.18,13.18,13.04,13.05,2686496.0,8.4873,8.4873,8.3971,8.4036,2686496.0
2016-03-10 11:00:00,13.05,13.1,13.0,13.04,2538926.0,8.4036,8.4358,8.3714,8.3971,2538926.0
2016-03-10 11:30:00,13.04,13.11,13.0,13.1,3656335.0,8.3971,8.4422,8.3714,8.4358,3656335.0
2016-03-10 12:00:00,13.1,13.13,12.99,13.0,3665517.0,8.4358,8.4551,8.3649,8.3714,3665517.0
2016-03-10 12:30:00,13.01,13.01,12.92,13.0,2172224.0,8.3778,8.3778,8.3198,8.3714,2172224.0
2016-03-10 13:00:00,13.0,13.04,12.96,13.03,2454116.0,8.3714,8.3971,8.3456,8.3907,2454116.0
2016-03-10 13:30:00,13.03,13.06,12.99,13.02,1791048.0,8.3907,8.41,8.3649,8.3842,1791048.0
2016-03-10 14:00:00,13.03,13.09,12.99,13.07,1643998.0,8.3907,8.4293,8.3649,8.4164,1643998.0
2016-03-10 14:30:00,13.07,13.17,13.05,13.15,2731815.0,8.4164,8.4808,8.4036,8.468,2731815.0
2016-03-10 15:00:00,13.15,13.21,13.1,13.2,2312894.0,8.468,8.5066,8.4358,8.5002,2312894.0
2016-03-10 15:30:00,13.19,13.2,13.1,13.15,3974069.0,8.4937,8.5002,8.4358,8.468,3974069.0
2016-03-11 09:30:00,13.26,13.3,13.2,13.25,4494934.0,8.5388,8.5645,8.5002,8.5323,4494934.0
2016-03-11 10:00:00,13.26,13.27,13.22,13.26,2820394.0,8.5388,8.5452,8.513,8.5388,2820394.0
2016-03-11 10:30:00,13.26,13.3,13.24,13.24,1743035.0,8.5388,8.5645,8.5259,8.5259,1743035.0
2016-03-11 11:00:00,13.25,13.29,13.24,13.28,1846588.0,8.5323,8.5581,8.5259,8.5517,1846588.0
2016-03-11 11:30:00,13.29,13.3,13.23,13.29,1517843.0,8.5581,8.5645,8.5195,8.5581,1517843.0
2016-03-11 12:00:00,13.28,13.3,13.27,13.28,1225297.0,8.5517,8.5645,8.5452,8.5517,1225297.0
2016-03-11 12:30:00,13.28,13.3,13.24,13.26,1629069.0,8.5517,8.5645,8.5259,8.5388,1629069.0
2016-03-11 13:00:00,13.25,13.26,13.22,13.25,1060798.0,8.5323,8.5388,8.513,8.5323,1060798.0
2016-03-11 13:30:00,13.25,13.27,13.23,13.26,1215251.0,8.5323,8.5452,8.5195,8.5388,1215251.0
2016-03-11 14:00:00,13.26,13.28,13.24,13.26,1281667.0,8.5388,8.5517,8.5259,8.5388,1281667.0
2016-03-11 14:30:00,13.25,13.27,13.24,13.26,1101132.0,8.5323,8.5452,8.5259,8.5388,1101132.0
2016-03-11 15:00:00,13.26,13.3,13.25,13.27,2076082.0,8.5388,8.5645,8.5323,8.5452,2076082.0
2016-03-11 15:30:00,13.27,13.3,13.25,13.28,3150994.0,8.5452,8.5645,8.5323,8.5517,3150994.0
2016-03-14 09:30:00,13.28,13.3,13.18,13.21,1930988.0,8.5517,8.5645,8.4873,8.5066,1930988.0
2016-03-14 10:00:00,13.21,13.34,13.21,13.33,2560154.0,8.5066,8.5903,8.5066,8.5839,2560154.0
2016-03-14 10:30:00,13.33,13.37,13.3,13.31,1856448.0,8.5839,8.6096,8.5645,8.571,1856448.0
2016-03-14 11:00:00,13.31,13.33,13.26,13.28,1477394.0,8.571,8.5839,8.5388,8.5517,1477394.0
2016-03-14 11:30:00,13.28,13.3,13.22,13.22,894887.0,8.5517,8.5645,8.513,8.513,894887.0
2016-03-14 12:00:00,13.22,13.27,13.2,13.26,908351.0,8.513,8.5452,8.5002,8.5388,908351.0
2016-03-14 12:30:00,13.26,13.29,13.24,13.25,863481.0,8.5388,8.5581,8.5259,8.5323,863481.0
2016-03-14 13:00:00,13.26,13.29,13.24,13.25,717745.0,8.5388,8.5581,8.5259,8.5323,717745.0
2016-03-14 13:30:00,13.25,13.26,13.22,13.26,889192.0,8.5323,8.5388,8.513,8.5388,889192.0
2016-03-14 14:00:00,13.26,13.28,13.22,13.28,1439671.0,8.5388,8.5517,8.513,8.5517,1439671.0
2016-03-14 14:30:00,13.28,13.29,13.26,13.27,873572.0,8.5517,8.5581,8.5388,8.5452,873572.0
2016-03-14 15:00:00,13.28,13.33,13.27,13.33,1666647.0,8.5517,8.5839,8.5452,8.5839,1666647.0
2016-03-14 15:30:00,13.33,13.33,13.26,13.26,2438300.0,8.5839,8.5839,8.5388,8.5388,2438300.0
2016-03-15 09:30:00,13.12,13.19,13.05,13.17,3554998.0,8.4486,8.4937,8.4036,8.4808,3554998.0
2016-03-15 10:00:00,13.17,13.18,13.08,13.11,2363651.0,8.4808,8.4873,8.4229,8.4422,2363651.0
2016-03-15 10:30:00,13.12,13.12,13.05,13.1,3259156.0,8.4486,8.4486,8.4036,8.4358,3259156.0
2016-03-15 11:00:00,13.1,13.12,13.06,13.12,1369666.0,8.4358,8.4486,8.41,8.4486,1369666.0
2016-03-15 11:30:00,13.12,13.12,13.07,13.09,1435769.0,8.4486,8.4486,8.4164,8.4293,1435769.0
2016-03-15 12:00:00,13.09,13.11,13.07,13.11,1158792.0,8.4293,8.4422,8.4164,8.4422,1158792.0
2016-03-15 12:30:00,13.11,13.11,13.08,13.11,1003358.0,8.4422,8.4422,8.4229,8.4422,1003358.0
2016-03-15 13:00:00,13.11,13.14,13.1,13.13,1332792.0,8.4422,8.4615,8.4358,8.4551,1332792.0
2016-03-15 13:30:00,13.13,13.14,13.11,13.12,1149967.0,8.4551,8.4615,8.4422,8.4486,1149967.0
2016-03-15 14:00:00,13.13,13.15,13.11,13.14,1181151.0,8.4551,8.468,8.4422,8.4615,1181151.0
2016-03-15 14:30:00,13.14,13.14,13.11,13.11,1084897.0,8.4615,8.4615,8.4422,8.4422,1084897.0
2016-03-15 15:00:00,13.12,13.17,13.11,13.16,1240606.0,8.4486,8.4808,8.4422,8.4744,1240606.0
2016-03-15 15:30:00,13.16,13.24,13.15,13.22,5664028.0,8.4744,8.5259,8.468,8.513,5664028.0
2016-03-16 09:30:00,13.2,13.37,13.18,13.29,3544133.0,8.5002,8.6096,8.4873,8.5581,3544133.0
2016-03-16 10:00:00,13.29,13.4,13.28,13.39,2464582.0,8.5581,8.6289,8.5517,8.6225,2464582.0
2016-03-16 10:30:00,13.38,13.43,13.35,13.4,2670660.0,8.6161,8.6483,8.5967,8.6289,2670660.0
2016-03-16 11:00:00,13.4,13.43,13.38,13.38,1125679.0,8.6289,8.6483,8.6161,8.6161,1125679.0
2016-03-16 11:30:00,13.38,13.39,13.36,13.38,875972.0,8.6161,8.6225,8.6032,8.6161,875972.0
2016-03-16 12:00:00,13.38,13.42,13.32,13.32,2063281.0,8.6161,8.6418,8.5774,8.5774,2063281.0
2016-03-16 12:30:00,13.32,13.35,13.3,13.34,1021652.0,8.5774,8.5967,8.5645,8.5903,1021652.0
2016-03-16 13:00:00,13.33,13.35,13.28,13.31,3046077.0,8.5839,8.5967,8.5517,8.571,3046077.0
2016-03-16 13:30:00,13.32,13.33,13.27,13.31,1315309.0,8.5774,8.5839,8.5452,8.571,1315309.0
2016-03-16 14:00:00,13.31,13.41,13.31,13.41,3022320.0,8.571,8.6354,8.571,8.6354,3022320.0
2016-03-16 14:30:00,13.4,13.45,13.37,13.39,2471656.0,8.6289,8.6611,8.6096,8.6225,2471656.0
2016-03-16 15:00:00,13.39,13.5,13.38,13.5,3329670.0,8.6225,8.6933,8.6161,8.6933,3329670.0
2016-03-16 15:30:00,13.5,13.51,13.46,13.5,5227380.0,8.6933,8.6998,8.6676,8.6933,5227380.0
2016-03-17 09:30:00,13.47,13.55,13.39,13.53,3289988.0,8.674,8.7255,8.6225,8.7127,3289988.0
2016-03-17 10:00:00,13.54,13.6,13.52,13.58,2069906.0,8.7191,8.7577,8.7062,8.7449,2069906.0
2016-03-17 10:30:00,13.58,13.64,13.56,13.62,1721626.0,8.7449,8.7835,8.732,8.7706,1721626.0
2016-03-17 11:00:00,13.63,13.68,13.59,13.67,2414675.0,8.777,8.8092,8.7513,8.8028,2414675.0
2016-03-17 11:30:00,13.67,13.68,13.63,13.65,1000742.0,8.8028,8.8092,8.777,8.7899,1000742.0
2016-03-17 12:00:00,13.64,13.66,13.63,13.65,909664.0,8.7835,8.7964,8.777,8.7899,909664.0
2016-03-17 12:30:00,13.65,13.66,13.63,13.64,751914.0,8.7899,8.7964,8.777,8.7835,751914.0
2016-03-17 13:00:00,13.64,13.65,13.57,13.62,1430661.0,8.7835,8.7899,8.7384,8.7706,1430661.0
2016-03-17 13:30:00,13.61,13.63,13.57,13.61,1914719.0,8.7642,8.777,8.7384,8.7642,1914719.0
2016-03-17 14:00:00,13.6,13.62,13.57,13.6,2113111.0,8.7577,8.7706,8.7384,8.7577,2113111.0
2016-03-17 14:30:00,13.6,13.6,13.5,13.51,1763225.0,8.7577,8.7577,8.6933,8.6998,1763225.0
2016-03-17 15:00:00,13.5,13.53,13.46,13.49,2467162.0,8.6933,8.7127,8.6676,8.6869,2467162.0
2016-03-17 15:30:00,13.49,13.5,13.43,13.46,5508296.0,8.6869,8.6933,8.6483,8.6676,5508296.0
2016-03-18 09:30:00,13.54,13.7,13.49,13.65,7116215.0,8.7191,8.8221,8.6869,8.7899,7116215.0
2016-03-18 10:00:00,13.66,13.68,13.62,13.63,1939640.0,8.7964,8.8092,8.7706,8.777,1939640.0
2016-03-18 10:30:00,13.63,13.67,13.63,13.67,1637147.0,8.777,8.8028,8.777,8.8028,1637147.0
2016-03-18 11:00:00,13.67,13.67,13.62,13.65,2127357.0,8.8028,8.8028,8.7706,8.7899,2127357.0
2016-03-18 11:30:00,13.66,13.67,13.59,13.62,1497651.0,8.7964,8.8028,8.7513,8.7706,1497651.0
2016-03-18 12:00:00,13.62,13.64,13.59,13.62,1114484.0,8.7706,8.7835,8.7513,8.7706,1114484.0
2016-03-18 12:30:00,13.62,13.64,13.59,13.61,990832.0,8.7706,8.7835,8.7513,8.7642,990832.0
2016-03-18 13:00:00,13.62,13.63,13.6,13.62,724880.0,8.7706,8.777,8.7577,8.7706,724880.0
2016-03-18 13:30:00,13.62,13.62,13.58,13.62,781848.0,8.7706,8.7706,8.7449,8.7706,781848.0
2016-03-18 14:00:00,13.62,13.64,13.6,13.61,1051052.0,8.7706,8.7835,8.7577,8.7642,1051052.0
2016-03-18 14:30:00,13.61,13.63,13.6,13.62,906343.0,8.7642,8.777,8.7577,8.7706,906343.0
2016-03-18 15:00:00,13.63,13.65,13.61,13.63,1550486.0,8.777,8.7899,8.7642,8.777,1550486.0
2016-03-18 15:30:00,13.63,13.66,13.62,13.63,3594523.0,8.777,8.7964,8.7706,8.777,3594523.0
2016-03-21 09:30:00,13.64,13.76,13.61,13.67,2822789.0,8.7835,8.8608,8.7642,8.8028,2822789.0
2016-03-21 10:00:00,13.68,13.69,13.58,13.58,1732734.0,8.8092,8.8157,8.7449,8.7449,1732734.0
2016-03-21 10:30:00,13.59,13.62,13.56,13.59,1274356.0,8.7513,8.7706,8.732,8.7513,1274356.0
2016-03-21 11:00:00,13.6,13.67,13.59,13.65,1022271.0,8.7577,8.8028,8.7513,8.7899,1022271.0
2016-03-21 11:30:00,13.65,13.68,13.62,13.62,1097746.0,8.7899,8.8092,8.7706,8.7706,1097746.0
2016-03-21 12:00:00,13.63,13.65,13.61,13.63,820469.0,8.777,8.7899,8.7642,8.777,820469.0
2016-03-21 12:30:00,13.64,13.65,13.61,13.65,655526.0,8.7835,8.7899,8.7642,8.7899,655526.0
2016-03-21 13:00:00,13.65,13.68,13.62,13.67,805408.0,8.7899,8.8092,8.7706,8.8028,805408.0
2016-03-21 13:30:00,13.67,13.67,13.64,13.66,853511.0,8.8028,8.8028,8.7835,8.7964,853511.0
2016-03-21 14:00:00,13.66,13.68,13.64,13.65,985413.0,8.7964,8.8092,8.7835,8.7899,985413.0
2016-03-21 14:30:00,13.65,13.69,13.64,13.68,1150408.0,8.7899,8.8157,8.7835,8.8092,1150408.0
2016-03-21 15:00:00,13.69,13.73,13.68,13.71,1441922.0,8.8157,8.8414,8.8092,8.8286,1441922.0
2016-03-21 15:30:00,13.7,13.71,13.65,13.66,2662493.0,8.8221,8.8286,8.7899,8.7964,2662493.0
2016-03-22 09:30:00,13.65,13.66,13.51,13.57,3611909.0,8.7899,8.7964,8.6998,8.7384,3611909.0
2016-03-22 10:00:00,13.57,13.63,13.55,13.62,1545581.0,8.7384,8.777,8.7255,8.7706,1545581.0
2016-03-22 10:30:00,13.61,13.72,13.61,13.72,1950230.0,8.7642,8.835,8.7642,8.835,1950230.0
2016-03-22 11:00:00,13.71,13.73,13.68,13.71,1851092.0,8.8286,8.8414,8.8092,8.8286,1851092.0
2016-03-22 11:30:00,13.7,13.71,13.69,13.71,829286.0,8.8221,8.8286,8.8157,8.8286,829286.0
2016-03-22 12:00:00,13.71,13.71,13.68,13.71,706131.0,8.8286,8.8286,8.8092,8.8286,706131.0
2016-03-22 12:30:00,13.71,13.72,13.68,13.71,749746.0,8.8286,8.835,8.8092,8.8286,749746.0
2016-03-22 13:00:00,13.71,13.71,13.58,13.63,1915937.0,8.8286,8.8286,8.7449,8.777,1915937.0
2016-03-22 13:30:00,13.62,13.67,13.6,13.63,1346416.0,8.7706,8.8028,8.7577,8.777,1346416.0
2016-03-22 14:00:00,13.63,13.64,13.61,13.63,607639.0,8.777,8.7835,8.7642,8.777,607639.0
2016-03-22 14:30:00,13.62,13.65,13.6,13.6,878964.0,8.7706,8.7899,8.7577,8.7577,878964.0
2016-03-22 15:00:00,13.61,13.62,13.56,13.56,1428386.0,8.7642,8.7706,8.732,8.732,1428386.0
2016-03-22 15:30:00,13.56,13.6,13.54,13.58,3517523.0,8.732,8.7577,8.7191,8.7449,3517523.0
2016-03-23 09:30:00,13.57,13.61,13.48,13.49,3835484.0,8.7384,8.7642,8.6805,8.6869,3835484.0
2016-03-23 10:00:00,13.48,13.51,13.4,13.44,2353210.0,8.6805,8.6998,8.6289,8.6547,2353210.0
2016-03-23 10:30:00,13.44,13.47,13.39,13.4,2188930.0,8.6547,8.674,8.6225,8.6289,2188930.0
2016-03-23 11:00:00,13.39,13.42,13.38,13.4,1533333.0,8.6225,8.6418,8.6161,8.6289,1533333.0
2016-03-23 11:30:00,13.4,13.41,13.38,13.39,890273.0,8.6289,8.6354,8.6161,8.6225,890273.0
2016-03-23 12:00:00,13.39,13.41,13.38,13.41,1062941.0,8.6225,8.6354,8.6161,8.6354,1062941.0
2016-03-23 12:30:00,13.41,13.41,13.38,13.4,1393836.0,8.6354,8.6354,8.6161,8.6289,1393836.0
2016-03-23 13:00:00,13.39,13.4,13.38,13.38,1080227.0,8.6225,8.6289,8.6161,8.6161,1080227.0
2016-03-23 13:30:00,13.38,13.4,13.37,13.38,1211256.0,8.6161,8.6289,8.6096,8.6161,1211256.0
2016-03-23 14:00:00,13.38,13.4,13.3,13.31,1961033.0,8.6161,8.6289,8.5645,8.571,1961033.0
2016-03-23 14:30:00,13.32,13.32,13.22,13.22,2400012.0,8.5774,8.5774,8.513,8.513,2400012.0
2016-03-23 15:00:00,13.23,13.26,13.19,13.26,2973369.0,8.5195,8.5388,8.4937,8.5388,2973369.0
2016-03-23 15:30:00,13.26,13.28,13.24,13.27,4363680.0,8.5388,8.5517,8.5259,8.5452,4363680.0
2016-03-24 09:30:00,13.11,13.12,12.78,12.92,7360571.0,8.4422,8.4486,8.2297,8.3198,7360571.0
2016-03-24 10:00:00,12.92,12.94,12.84,12.91,3309002.0,8.3198,8.3327,8.2683,8.3134,3309002.0
2016-03-24 10:30:00,12.91,13.0,12.9,13.0,2224628.0,8.3134,8.3714,8.307,8.3714,2224628.0
2016-03-24 11:00:00,13.0,13.03,12.95,12.96,2125501.0,8.3714,8.3907,8.3392,8.3456,2125501.0
2016-03-24 11:30:00,12.96,12.98,12.87,12.9,2244528.0,8.3456,8.3585,8.2876,8.307,2244528.0
2016-03-24 12:00:00,12.9,12.92,12.88,12.91,1316561.0,8.307,8.3198,8.2941,8.3134,1316561.0
2016-03-24 12:30:00,12.91,12.98,12.91,12.98,1134848.0,8.3134,8.3585,8.3134,8.3585,1134848.0
2016-03-24 13:00:00,12.98,13.02,12.97,13.02,1407781.0,8.3585,8.3842,8.352,8.3842,1407781.0
2016-03-24 13:30:00,13.02,13.04,13.0,13.03,992453.0,8.3842,8.3971,8.3714,8.3907,992453.0
2016-03-24 14:00:00,13.02,13.03,13.0,13.03,847803.0,8.3842,8.3907,8.3714,8.3907,847803.0
2016-03-24 14:30:00,13.03,13.06,13.02,13.04,1039298.0,8.3907,8.41,8.3842,8.3971,1039298.0
2016-03-24 15:00:00,13.04,13.07,13.02,13.06,1294948.0,8.3971,8.4164,8.3842,8.41,1294948.0
2016-03-24 15:30:00,13.06,13.06,13.0,13.04,4536113.0,8.41,8.41,8.3714,8.3971,4536113.0
2016-03-28 09:30:00,13.13,13.16,13.08,13.12,2413540.0,8.4551,8.4744,8.4229,8.4486,2413540.0
2016-03-28 10:00:00,13.12,13.17,13.09,13.13,1100193.0,8.4486,8.4808,8.4293,8.4551,1100193.0
2016-03-28 10:30:00,13.13,13.15,13.07,13.14,999387.0,8.4551,8.468,8.4164,8.4615,999387.0
2016-03-28 11:00:00,13.14,13.15,13.1,13.13,778256.0,8.4615,8.468,8.4358,8.4551,778256.0
2016-03-28 11:30:00,13.13,13.14,13.1,13.12,1608323.0,8.4551,8.4615,8.4358,8.4486,1608323.0
2016-03-28 12:00:00,13.12,13.14,13.1,13.13,796294.0,8.4486,8.4615,8.4358,8.4551,796294.0
2016-03-28 12:30:00,13.14,13.15,13.12,13.15,513016.0,8.4615,8.468,8.4486,8.468,513016.0
2016-03-28 13:00:00,13.15,13.15,13.12,13.13,599925.0,8.468,8.468,8.4486,8.4551,599925.0
2016-03-28 13:30:00,13.12,13.15,13.12,13.15,693267.0,8.4486,8.468,8.4486,8.468,693267.0
2016-03-28 14:00:00,13.15,13.16,13.1,13.12,2160838.0,8.468,8.4744,8.4358,8.4486,2160838.0
2016-03-28 14:30:00,13.12,13.14,13.1,13.11,957144.0,8.4486,8.4615,8.4358,8.4422,957144.0
2016-03-28 15:00:00,13.11,13.14,13.1,13.11,930142.0,8.4422,8.4615,8.4358,8.4422,930142.0
2016-03-28 15:30:00,13.1,13.11,13.07,13.09,3191672.0,8.4358,8.4422,8.4164,8.4293,3191672.0
2016-03-29 09:30:00,13.05,13.08,12.97,13.07,3404901.0,8.4036,8.4229,8.352,8.4164,3404901.0
2016-03-29 10:00:00,13.07,13.09,13.02,13.04,1107674.0,8.4164,8.4293,8.3842,8.3971,1107674.0
2016-03-29 10:30:00,13.04,13.06,13.0,13.03,1747191.0,8.3971,8.41,8.3714,8.3907,1747191.0
2016-03-29 11:00:00,13.03,13.03,12.98,12.99,917655.0,8.3907,8.3907,8.3585,8.3649,917655.0
2016-03-29 11:30:00,12.99,13.01,12.97,13.0,1122307.0,8.3649,8.3778,8.352,8.3714,1122307.0
2016-03-29 12:00:00,12.99,13.09,12.99,13.08,938195.0,8.3649,8.4293,8.3649,8.4229,938195.0
2016-03-29 12:30:00,13.08,13.11,13.05,13.07,1136929.0,8.4229,8.4422,8.4036,8.4164,1136929.0
2016-03-29 13:00:00,13.07,13.09,13.04,13.08,1034040.0,8.4164,8.4293,8.3971,8.4229,1034040.0
2016-03-29 13:30:00,13.07,13.09,13.06,13.09,1607312.0,8.4164,8.4293,8.41,8.4293,1607312.0
2016-03-29 14:00:00,13.09,13.18,13.08,13.16,1816133.0,8.4293,8.4873,8.4229,8.4744,1816133.0
2016-03-29 14:30:00,13.16,13.2,13.15,13.19,1084515.0,8.4744,8.5002,8.468,8.4937,1084515.0
2016-03-29 15:00:00,13.19,13.2,13.17,13.2,1045819.0,8.4937,8.5002,8.4808,8.5002,1045819.0
2016-03-29 15:30:00,13.2,13.2,13.17,13.19,2838647.0,8.5002,8.5002,8.4808,8.4937,2838647.0
2016-03-30 09:30:00,13.28,13.44,13.28,13.36,4116338.0,8.5517,8.6547,8.5517,8.6032,4116338.0
2016-03-30 10:00:00,13.37,13.39,13.31,13.34,1584260.0,8.6096,8.6225,8.571,8.5903,1584260.0
2016-03-30 10:30:00,13.34,13.38,13.33,13.35,1295560.0,8.5903,8.6161,8.5839,8.5967,1295560.0
2016-03-30 11:00:00,13.35,13.36,13.26,13.26,1671436.0,8.5967,8.6032,8.5388,8.5388,1671436.0
2016-03-30 11:30:00,13.26,13.28,13.25,13.26,1309793.0,8.5388,8.5517,8.5323,8.5388,1309793.0
2016-03-30 12:00:00,13.27,13.3,13.24,13.27,1810159.0,8.5452,8.5645,8.5259,8.5452,1810159.0
2016-03-30 12:30:00,13.26,13.28,13.25,13.27,833675.0,8.5388,8.5517,8.5323,8.5452,833675.0
2016-03-30 13:00:00,13.27,13.29,13.25,13.28,1237249.0,8.5452,8.5581,8.5323,8.5517,1237249.0
2016-03-30 13:30:00,13.28,13.32,13.25,13.32,824199.0,8.5517,8.5774,8.5323,8.5774,824199.0
2016-03-30 14:00:00,13.32,13.35,13.3,13.35,1223036.0,8.5774,8.5967,8.5645,8.5967,1223036.0
2016-03-30 14:30:00,13.34,13.37,13.33,13.36,859387.0,8.5903,8.6096,8.5839,8.6032,859387.0
2016-03-30 15:00:00,13.36,13.4,13.36,13.38,2013989.0,8.6032,8.6289,8.6032,8.6161,2013989.0
2016-03-30 15:30:00,13.38,13.39,13.33,13.34,3575740.0,8.6161,8.6225,8.5839,8.5903,3575740.0
2016-03-31 09:30:00,13.34,13.41,13.34,13.37,2317550.0,8.5903,8.6354,8.5903,8.6096,2317550.0
2016-03-31 10:00:00,13.37,13.41,13.35,13.38,1689770.0,8.6096,8.6354,8.5967,8.6161,1689770.0
2016-03-31 10:30:00,13.38,13.41,13.37,13.4,1850741.0,8.6161,8.6354,8.6096,8.6289,1850741.0
2016-03-31 11:00:00,13.4,13.41,13.37,13.38,2085673.0,8.6289,8.6354,8.6096,8.6161,2085673.0
2016-03-31 11:30:00,13.38,13.42,13.38,13.41,971412.0,8.6161,8.6418,8.6161,8.6354,971412.0
2016-03-31 12:00:00,13.41,13.44,13.39,13.42,2176965.0,8.6354,8.6547,8.6225,8.6418,2176965.0
2016-03-31 12:30:00,13.42,13.45,13.4,13.45,1527927.0,8.6418,8.6611,8.6289,8.6611,1527927.0
2016-03-31 13:00:00,13.45,13.49,13.44,13.49,1561398.0,8.6611,8.6869,8.6547,8.6869,1561398.0
2016-03-31 13:30:00,13.49,13.52,13.47,13.51,2776413.0,8.6869,8.7062,8.674,8.6998,2776413.0
2016-03-31 14:00:00,13.5,13.51,13.46,13.46,1847259.0,8.6933,8.6998,8.6676,8.6676,1847259.0
2016-03-31 14:30:00,13.46,13.49,13.45,13.45,2349921.0,8.6676,8.6869,8.6611,8.6611,2349921.0
2016-03-31 15:00:00,13.46,13.49,13.43,13.49,1605677.0,8.6676,8.6869,8.6483,8.6869,1605677.0
2016-03-31 15:30:00,13.49,13.51,13.48,13.5,5814527.0,8.6869,8.6998,8.6805,8.6933,5814527.0
2016-04-01 09:30:00,13.28,13.33,13.1,13.13,7955063.0,8.5517,8.5839,8.4358,8.4551,7955063.0
2016-04-01 10:00:00,13.13,13.16,13.06,13.1,7619878.0,8.4551,8.4744,8.41,8.4358,7619878.0
2016-04-01 10:30:00,13.1,13.15,13.05,13.11,3820340.0,8.4358,8.468,8.4036,8.4422,3820340.0
2016-04-01 11:00:00,13.11,13.14,13.06,13.07,3260161.0,8.4422,8.4615,8.41,8.4164,3260161.0
2016-04-01 11:30:00,13.07,13.12,13.05,13.07,3248250.0,8.4164,8.4486,8.4036,8.4164,3248250.0
2016-04-01 12:00:00,13.07,13.13,13.06,13.12,2407821.0,8.4164,8.4551,8.41,8.4486,2407821.0
2016-04-01 12:30:00,13.12,13.16,13.1,13.15,2239857.0,8.4486,8.4744,8.4358,8.468,2239857.0
2016-04-01 13:00:00,13.15,13.17,13.12,13.15,2388935.0,8.468,8.4808,8.4486,8.468,2388935.0
2016-04-01 13:30:00,13.15,13.17,13.11,13.15,3012023.0,8.468,8.4808,8.4422,8.468,3012023.0
2016-04-01 14:00:00,13.15,13.16,13.15,13.16,1204191.0,8.468,8.4744,8.468,8.4744,1204191.0
2016-04-01 14:30:00,13.16,13.16,13.11,13.15,2980408.0,8.4744,8.4744,8.4422,8.468,2980408.0
2016-04-01 15:00:00,13.14,13.16,13.08,13.09,4606764.0,8.4615,8.4744,8.4229,8.4293,4606764.0
2016-04-01 15:30:00,13.09,13.12,13.06,13.09,9007636.0,8.4293,8.4486,8.41,8.4293,9007636.0
2016-04-04 09:30:00,13.11,13.12,12.9,12.95,5977025.0,8.4422,8.4486,8.307,8.3392,5977025.0
2016-04-04 10:00:00,12.95,12.96,12.83,12.85,5775102.0,8.3392,8.3456,8.2619,8.2748,5775102.0
2016-04-04 10:30:00,12.85,12.9,12.78,12.79,4060238.0,8.2748,8.307,8.2297,8.2361,4060238.0
2016-04-04 11:00:00,12.8,12.8,12.76,12.79,2495177.0,8.2426,8.2426,8.2168,8.2361,2495177.0
2016-04-04 11:30:00,12.79,12.85,12.78,12.84,2265488.0,8.2361,8.2748,8.2297,8.2683,2265488.0
2016-04-04 12:00:00,12.83,12.89,12.83,12.87,2099955.0,8.2619,8.3005,8.2619,8.2876,2099955.0
2016-04-04 12:30:00,12.86,12.88,12.83,12.87,1386360.0,8.2812,8.2941,8.2619,8.2876,1386360.0
2016-04-04 13:00:00,12.87,12.87,12.8,12.81,1631789.0,8.2876,8.2876,8.2426,8.249,1631789.0
2016-04-04 13:30:00,12.82,12.84,12.78,12.79,1466145.0,8.2554,8.2683,8.2297,8.2361,1466145.0
2016-04-04 14:00:00,12.8,12.8,12.76,12.79,1794071.0,8.2426,8.2426,8.2168,8.2361,1794071.0
2016-04-04 14:30:00,12.79,12.79,12.78,12.79,993208.0,8.2361,8.2361,8.2297,8.2361,993208.0
2016-04-04 15:00:00,12.78,12.8,12.77,12.77,1800765.0,8.2297,8.2426,8.2233,8.2233,1800765.0
2016-04-04 15:30:00,12.78,12.8,12.76,12.79,5646611.0,8.2297,8.2426,8.2168,8.2361,5646611.0
2016-04-05 09:30:00,12.73,12.76,12.52,12.75,5656236.0,8.1975,8.2168,8.0623,8.2104,5656236.0
2016-04-05 10:00:00,12.75,12.81,12.73,12.81,2495625.0,8.2104,8.249,8.1975,8.249,2495625.0
2016-04-05 10:30:00,12.81,12.85,12.78,12.79,2623245.0,8.249,8.2748,8.2297,8.2361,2623245.0
2016-04-05 11:00:00,12.79,12.84,12.77,12.79,1695060.0,8.2361,8.2683,8.2233,8.2361,1695060.0
2016-04-05 11:30:00,12.79,12.8,12.75,12.78,1476995.0,8.2361,8.2426,8.2104,8.2297,1476995.0
2016-04-05 12:00:00,12.78,12.81,12.74,12.76,1943943.0,8.2297,8.249,8.2039,8.2168,1943943.0
2016-04-05 12:30:00,12.76,12.77,12.74,12.76,1178260.0,8.2168,8.2233,8.2039,8.2168,1178260.0
2016-04-05 13:00:00,12.76,12.79,12.74,12.76,1893650.0,8.2168,8.2361,8.2039,8.2168,1893650.0
2016-04-05 13:30:00,12.76,12.79,12.75,12.77,1380429.0,8.2168,8.2361,8.2104,8.2233,1380429.0
2016-04-05 14:00:00,12.77,12.83,12.76,12.82,1824932.0,8.2233,8.2619,8.2168,8.2554,1824932.0
2016-04-05 14:30:00,12.82,12.84,12.79,12.83,1684660.0,8.2554,8.2683,8.2361,8.2619,1684660.0
2016-04-05 15:00:00,12.83,12.84,12.79,12.81,1672255.0,8.2619,8.2683,8.2361,8.249,1672255.0
2016-04-05 15:30:00,12.81,12.82,12.75,12.76,4116204.0,8.249,8.2554,8.2104,8.2168,4116204.0
2016-04-06 09:30:00,12.75,12.85,12.65,12.68,3099774.0,8.2104,8.2748,8.146,8.1653,3099774.0
2016-04-06 10:00:00,12.67,12.72,12.65,12.71,1536432.0,8.1589,8.1911,8.146,8.1846,1536432.0
2016-04-06 10:30:00,12.72,12.77,12.68,12.76,1723732.0,8.1911,8.2233,8.1653,8.2168,1723732.0
2016-04-06 11:00:00,12.76,12.83,12.75,12.82,2439026.0,8.2168,8.2619,8.2104,8.2554,2439026.0
2016-04-06 11:30:00,12.82,12.87,12.8,12.87,1287210.0,8.2554,8.2876,8.2426,8.2876,1287210.0
2016-04-06 12:00:00,12.87,12.87,12.81,12.84,840725.0,8.2876,8.2876,8.249,8.2683,840725.0
2016-04-06 12:30:00,12.84,12.85,12.82,12.84,731389.0,8.2683,8.2748,8.2554,8.2683,731389.0
2016-04-06 13:00:00,12.85,12.87,12.84,12.84,691116.0,8.2748,8.2876,8.2683,8.2683,691116.0
2016-04-06 13:30:00,12.85,12.86,12.82,12.82,683152.0,8.2748,8.2812,8.2554,8.2554,683152.0
2016-04-06 14:00:00,12.82,12.83,12.76,12.78,1432908.0,8.2554,8.2619,8.2168,8.2297,1432908.0
2016-04-06 14:30:00,12.78,12.8,12.76,12.79,1263400.0,8.2297,8.2426,8.2168,8.2361,1263400.0
2016-04-06 15:00:00,12.79,12.83,12.78,12.81,1313237.0,8.2361,8.2619,8.2297,8.249,1313237.0
2016-04-06 15:30:00,12.8,12.83,12.8,12.82,2903316.0,8.2426,8.2619,8.2426,8.2554,2903316.0
2016-04-07 09:30:00,12.77,12.79,12.67,12.76,3788930.0,8.2233,8.2361,8.1589,8.2168,3788930.0
2016-04-07 10:00:00,12.75,12.78,12.65,12.66,1797723.0,8.2104,8.2297,8.146,8.1524,1797723.0
2016-04-07 10:30:00,12.66,12.69,12.65,12.67,2827421.0,8.1524,8.1717,8.146,8.1589,2827421.0
2016-04-07 11:00:00,12.66,12.67,12.58,12.6,2365419.0,8.1524,8.1589,8.1009,8.1138,2365419.0
2016-04-07 11:30:00,12.61,12.64,12.6,12.63,1853107.0,8.1202,8.1395,8.1138,8.1331,1853107.0
2016-04-07 12:00:00,12.63,12.66,12.6,12.62,1089500.0,8.1331,8.1524,8.1138,8.1267,1089500.0
2016-04-07 12:30:00,12.62,12.62,12.6,12.61,838570.0,8.1267,8.1267,8.1138,8.1202,838570.0
2016-04-07 13:00:00,12.61,12.63,12.59,12.61,1674177.0,8.1202,8.1331,8.1073,8.1202,1674177.0
2016-04-07 13:30:00,12.61,12.61,12.55,12.56,1717726.0,8.1202,8.1202,8.0816,8.088,1717726.0
2016-04-07 14:00:00,12.55,12.56,12.49,12.51,3661597.0,8.0816,8.088,8.0429,8.0558,3661597.0
2016-04-07 14:30:00,12.51,12.51,12.41,12.42,3265112.0,8.0558,8.0558,7.9914,7.9979,3265112.0
2016-04-07 15:00:00,12.42,12.51,12.39,12.5,3836284.0,7.9979,8.0558,7.9786,8.0494,3836284.0
2016-04-07 15:30:00,12.5,12.52,12.44,12.52,5583640.0,8.0494,8.0623,8.0107,8.0623,5583640.0
2016-04-08 09:30:00,12.62,12.69,12.55,12.64,3938354.0,8.1267,8.1717,8.0816,8.1395,3938354.0
2016-04-08 10:00:00,12.64,12.74,12.64,12.74,2434893.0,8.1395,8.2039,8.1395,8.2039,2434893.0
2016-04-08 10:30:00,12.73,12.78,12.73,12.74,1508564.0,8.1975,8.2297,8.1975,8.2039,1508564.0
2016-04-08 11:00:00,12.74,12.77,12.7,12.72,982701.0,8.2039,8.2233,8.1782,8.1911,982701.0
2016-04-08 11:30:00,12.71,12.73,12.66,12.7,1048593.0,8.1846,8.1975,8.1524,8.1782,1048593.0
2016-04-08 12:00:00,12.69,12.7,12.63,12.65,964673.0,8.1717,8.1782,8.1331,8.146,964673.0
2016-04-08 12:30:00,12.64,12.66,12.63,12.63,645697.0,8.1395,8.1524,8.1331,8.1331,645697.0
2016-04-08 13:00:00,12.64,12.64,12.6,12.6,843934.0,8.1395,8.1395,8.1138,8.1138,843934.0
2016-04-08 13:30:00,12.6,12.64,12.6,12.62,867533.0,8.1138,8.1395,8.1138,8.1267,867533.0
2016-04-08 14:00:00,12.62,12.63,12.6,12.62,710560.0,8.1267,8.1331,8.1138,8.1267,710560.0
2016-04-08 14:30:00,12.62,12.62,12.55,12.55,1107412.0,8.1267,8.1267,8.0816,8.0816,1107412.0
2016-04-08 15:00:00,12.55,12.57,12.52,12.54,1192810.0,8.0816,8.0945,8.0623,8.0751,1192810.0
2016-04-08 15:30:00,12.54,12.56,12.51,12.56,2527547.0,8.0751,8.088,8.0558,8.088,2527547.0
2016-04-11 09:30:00,12.62,12.75,12.58,12.73,3610638.0,8.1267,8.2104,8.1009,8.1975,3610638.0
2016-04-11 10:00:00,12.74,12.8,12.73,12.78,2645430.0,8.2039,8.2426,8.1975,8.2297,2645430.0
2016-04-11 10:30:00,12.78,12.79,12.67,12.68,3669104.0,8.2297,8.2361,8.1589,8.1653,3669104.0
2016-04-11 11:00:00,12.68,12.74,12.66,12.69,1756971.0,8.1653,8.2039,8.1524,8.1717,1756971.0
2016-04-11 11:30:00,12.69,12.7,12.64,12.7,1433980.0,8.1717,8.1782,8.1395,8.1782,1433980.0
2016-04-11 12:00:00,12.7,12.73,12.69,12.7,902203.0,8.1782,8.1975,8.1717,8.1782,902203.0
2016-04-11 12:30:00,12.71,12.74,12.7,12.74,1153344.0,8.1846,8.2039,8.1782,8.2039,1153344.0
2016-04-11 13:00:00,12.74,12.75,12.7,12.73,1408699.0,8.2039,8.2104,8.1782,8.1975,1408699.0
2016-04-11 13:30:00,12.73,12.74,12.7,12.73,1082334.0,8.1975,8.2039,8.1782,8.1975,1082334.0
2016-04-11 14:00:00,12.73,12.74,12.68,12.7,1027820.0,8.1975,8.2039,8.1653,8.1782,1027820.0
2016-04-11 14:30:00,12.7,12.74,12.69,12.73,662491.0,8.1782,8.2039,8.1717,8.1975,662491.0
2016-04-11 15:00:00,12.73,12.74,12.68,12.69,1124854.0,8.1975,8.2039,8.1653,8.1717,1124854.0
2016-04-11 15:30:00,12.69,12.7,12.65,12.66,3395112.0,8.1717,8.1782,8.146,8.1524,3395112.0
2016-04-12 09:30:00,12.72,12.78,12.66,12.78,3754751.0,8.1911,8.2297,8.1524,8.2297,3754751.0
2016-04-12 10:00:00,12.78,12.79,12.68,12.69,1703255.0,8.2297,8.2361,8.1653,8.1717,1703255.0
2016-04-12 10:30:00,12.7,12.75,12.67,12.75,2804233.0,8.1782,8.2104,8.1589,8.2104,2804233.0
2016-04-12 11:00:00,12.74,12.8,12.72,12.79,1605818.0,8.2039,8.2426,8.1911,8.2361,1605818.0
2016-04-12 11:30:00,12.79,12.83,12.77,12.8,1723763.0,8.2361,8.2619,8.2233,8.2426,1723763.0
2016-04-12 12:00:00,12.79,12.8,12.78,12.78,822699.0,8.2361,8.2426,8.2297,8.2297,822699.0
2016-04-12 12:30:00,12.78,12.8,12.76,12.79,930310.0,8.2297,8.2426,8.2168,8.2361,930310.0
2016-04-12 13:00:00,12.78,12.79,12.77,12.78,641706.0,8.2297,8.2361,8.2233,8.2297,641706.0
2016-04-12 13:30:00,12.78,12.8,12.76,12.77,833691.0,8.2297,8.2426,8.2168,8.2233,833691.0
2016-04-12 14:00:00,12.78,12.8,12.76,12.79,891224.0,8.2297,8.2426,8.2168,8.2361,891224.0
2016-04-12 14:30:00,12.78,12.81,12.77,12.81,947482.0,8.2297,8.249,8.2233,8.249,947482.0
2016-04-12 15:00:00,12.81,12.84,12.8,12.82,2684014.0,8.249,8.2683,8.2426,8.2554,2684014.0
2016-04-12 15:30:00,12.82,12.83,12.8,12.81,2622345.0,8.2554,8.2619,8.2426,8.249,2622345.0
2016-04-13 09:30:00,12.87,13.05,12.85,13.04,4123762.0,8.2876,8.4036,8.2748,8.3971,4123762.0
2016-04-13 10:00:00,13.04,13.09,13.01,13.09,2842147.0,8.3971,8.4293,8.3778,8.4293,2842147.0
2016-04-13 10:30:00,13.09,13.12,13.03,13.08,4411607.0,8.4293,8.4486,8.3907,8.4229,4411607.0
2016-04-13 11:00:00,13.08,13.11,13.04,13.1,1749749.0,8.4229,8.4422,8.3971,8.4358,1749749.0
2016-04-13 11:30:00,13.1,13.12,13.07,13.07,1275384.0,8.4358,8.4486,8.4164,8.4164,1275384.0
2016-04-13 12:00:00,13.08,13.08,13.04,13.07,1328281.0,8.4229,8.4229,8.3971,8.4164,1328281.0
2016-04-13 12:30:00,13.07,13.08,13.04,13.04,892402.0,8.4164,8.4229,8.3971,8.3971,892402.0
2016-04-13 13:00:00,13.04,13.06,13.02,13.05,1308224.0,8.3971,8.41,8.3842,8.4036,1308224.0
2016-04-13 13:30:00,13.05,13.09,13.05,13.09,723105.0,8.4036,8.4293,8.4036,8.4293,723105.0
2016-04-13 14:00:00,13.09,13.1,13.06,13.07,1234595.0,8.4293,8.4358,8.41,8.4164,1234595.0
2016-04-13 14:30:00,13.07,13.08,13.06,13.06,680229.0,8.4164,8.4229,8.41,8.41,680229.0
2016-04-13 15:00:00,13.07,13.07,13.04,13.05,2067785.0,8.4164,8.4164,8.3971,8.4036,2067785.0
2016-04-13 15:30:00,13.05,13.07,13.05,13.06,3336173.0,8.4036,8.4164,8.4036,8.41,3336173.0
2016-04-14 09:30:00,13.09,13.18,13.02,13.03,3486753.0,8.4293,8.4873,8.3842,8.3907,3486753.0
2016-04-14 10:00:00,13.04,13.12,13.02,13.09,1563069.0,8.3971,8.4486,8.3842,8.4293,1563069.0
2016-04-14 10:30:00,13.09,13.11,13.05,13.05,1106274.0,8.4293,8.4422,8.4036,8.4036,1106274.0
2016-04-14 11:00:00,13.05,13.14,13.05,13.13,1411042.0,8.4036,8.4615,8.4036,8.4551,1411042.0
2016-04-14 11:30:00,13.13,13.15,13.11,13.13,1306472.0,8.4551,8.468,8.4422,8.4551,1306472.0
2016-04-14 12:00:00,13.12,13.13,13.1,13.11,629690.0,8.4486,8.4551,8.4358,8.4422,629690.0
2016-04-14 12:30:00,13.11,13.12,13.09,13.1,666348.0,8.4422,8.4486,8.4293,8.4358,666348.0
2016-04-14 13:00:00,13.1,13.1,13.07,13.07,759703.0,8.4358,8.4358,8.4164,8.4164,759703.0
2016-04-14 13:30:00,13.07,13.09,13.05,13.05,973255.0,8.4164,8.4293,8.4036,8.4036,973255.0
2016-04-14 14:00:00,13.05,13.09,13.05,13.09,724301.0,8.4036,8.4293,8.4036,8.4293,724301.0
2016-04-14 14:30:00,13.09,13.09,13.06,13.06,603158.0,8.4293,8.4293,8.41,8.41,603158.0
2016-04-14 15:00:00,13.06,13.07,13.05,13.07,984399.0,8.41,8.4164,8.4036,8.4164,984399.0
2016-04-14 15:30:00,13.07,13.09,13.06,13.09,2230321.0,8.4164,8.4293,8.41,8.4293,2230321.0
2016-04-15 09:30:00,13.09,13.12,12.95,12.95,5100840.0,8.4293,8.4486,8.3392,8.3392,5100840.0
2016-04-15 10:00:00,12.95,12.96,12.85,12.91,2821436.0,8.3392,8.3456,8.2748,8.3134,2821436.0
2016-04-15 10:30:00,12.91,12.93,12.87,12.88,1340868.0,8.3134,8.3263,8.2876,8.2941,1340868.0
2016-04-15 11:00:00,12.88,12.9,12.87,12.9,1161669.0,8.2941,8.307,8.2876,8.307,1161669.0
2016-04-15 11:30:00,12.9,12.92,12.89,12.91,734333.0,8.307,8.3198,8.3005,8.3134,734333.0
2016-04-15 12:00:00,12.91,12.94,12.9,12.92,889981.0,8.3134,8.3327,8.307,8.3198,889981.0
2016-04-15 12:30:00,12.91,12.93,12.9,12.92,755229.0,8.3134,8.3263,8.307,8.3198,755229.0
2016-04-15 13:00:00,12.92,12.93,12.9,12.93,846337.0,8.3198,8.3263,8.307,8.3263,846337.0
2016-04-15 13:30:00,12.93,12.94,12.91,12.92,993295.0,8.3263,8.3327,8.3134,8.3198,993295.0
2016-04-15 14:00:00,12.91,12.92,12.9,12.91,577588.0,8.3134,8.3198,8.307,8.3134,577588.0
2016-04-15 14:30:00,12.91,12.92,12.9,12.92,802428.0,8.3134,8.3198,8.307,8.3198,802428.0
2016-04-15 15:00:00,12.92,12.93,12.91,12.93,971800.0,8.3198,8.3263,8.3134,8.3263,971800.0
2016-04-15 15:30:00,12.93,12.94,12.92,12.94,2907084.0,8.3263,8.3327,8.3198,8.3327,2907084.0
2016-04-18 09:30:00,12.98,13.14,12.95,13.13,4839260.0,8.3585,8.4615,8.3392,8.4551,4839260.0
2016-04-18 10:00:00,13.13,13.2,13.12,13.18,2795446.0,8.4551,8.5002,8.4486,8.4873,2795446.0
2016-04-18 10:30:00,13.18,13.21,13.15,13.18,2300149.0,8.4873,8.5066,8.468,8.4873,2300149.0
2016-04-18 11:00:00,13.18,13.22,13.16,13.21,1503675.0,8.4873,8.513,8.4744,8.5066,1503675.0
2016-04-18 11:30:00,13.2,13.25,13.2,13.24,2504102.0,8.5002,8.5323,8.5002,8.5259,2504102.0
2016-04-18 12:00:00,13.23,13.25,13.2,13.24,1756109.0,8.5195,8.5323,8.5002,8.5259,1756109.0
2016-04-18 12:30:00,13.24,13.25,13.21,13.23,1453218.0,8.5259,8.5323,8.5066,8.5195,1453218.0
2016-04-18 13:00:00,13.23,13.23,13.2,13.22,1048746.0,8.5195,8.5195,8.5002,8.513,1048746.0
2016-04-18 13:30:00,13.22,13.23,13.2,13.21,1167024.0,8.513,8.5195,8.5002,8.5066,1167024.0
2016-04-18 14:00:00,13.22,13.23,13.2,13.21,1289891.0,8.513,8.5195,8.5002,8.5066,1289891.0
2016-04-18 14:30:00,13.21,13.25,13.21,13.23,1636787.0,8.5066,8.5323,8.5066,8.5195,1636787.0
2016-04-18 15:00:00,13.23,13.23,13.22,13.23,778731.0,8.5195,8.5195,8.513,8.5195,778731.0
2016-04-18 15:30:00,13.23,13.28,13.22,13.25,4667205.0,8.5195,8.5517,8.513,8.5323,4667205.0
2016-04-19 09:30:00,13.35,13.47,13.33,13.46,5419884.0,8.5967,8.674,8.5839,8.6676,5419884.0
2016-04-19 10:00:00,13.46,13.5,13.44,13.47,3559671.0,8.6676,8.6933,8.6547,8.674,3559671.0
2016-04-19 10:30:00,13.46,13.49,13.44,13.45,1598024.0,8.6676,8.6869,8.6547,8.6611,1598024.0
2016-04-19 11:00:00,13.44,13.45,13.32,13.37,1902965.0,8.6547,8.6611,8.5774,8.6096,1902965.0
2016-04-19 11:30:00,13.37,13.39,13.33,13.33,1325073.0,8.6096,8.6225,8.5839,8.5839,1325073.0
2016-04-19 12:00:00,13.33,13.34,13.28,13.33,1567238.0,8.5839,8.5903,8.5517,8.5839,1567238.0
2016-04-19 12:30:00,13.34,13.36,13.32,13.34,1026527.0,8.5903,8.6032,8.5774,8.5903,1026527.0
2016-04-19 13:00:00,13.34,13.36,13.33,13.34,834861.0,8.5903,8.6032,8.5839,8.5903,834861.0
2016-04-19 13:30:00,13.35,13.44,13.33,13.41,2137339.0,8.5967,8.6547,8.5839,8.6354,2137339.0
2016-04-19 14:00:00,13.41,13.45,13.39,13.4,1236078.0,8.6354,8.6611,8.6225,8.6289,1236078.0
2016-04-19 14:30:00,13.4,13.46,13.4,13.45,1602878.0,8.6289,8.6676,8.6289,8.6611,1602878.0
2016-04-19 15:00:00,13.44,13.46,13.44,13.45,1176059.0,8.6547,8.6676,8.6547,8.6611,1176059.0
2016-04-19 15:30:00,13.45,13.46,13.44,13.45,3287012.0,8.6611,8.6676,8.6547,8.6611,3287012.0
2016-04-20 09:30:00,13.42,13.49,13.4,13.45,3071479.0,8.6418,8.6869,8.6289,8.6611,3071479.0
2016-04-20 10:00:00,13.45,13.49,13.43,13.49,2150507.0,8.6611,8.6869,8.6483,8.6869,2150507.0
2016-04-20 10:30:00,13.49,13.5,13.44,13.48,1649909.0,8.6869,8.6933,8.6547,8.6805,1649909.0
2016-04-20 11:00:00,13.49,13.5,13.47,13.5,1545216.0,8.6869,8.6933,8.674,8.6933,1545216.0
2016-04-20 11:30:00,13.49,13.54,13.48,13.52,2215961.0,8.6869,8.7191,8.6805,8.7062,2215961.0
2016-04-20 12:00:00,13.53,13.55,13.52,13.54,1115081.0,8.7127,8.7255,8.7062,8.7191,1115081.0
2016-04-20 12:30:00,13.54,13.55,13.53,13.55,772965.0,8.7191,8.7255,8.7127,8.7255,772965.0
2016-04-20 13:00:00,13.55,13.58,13.53,13.57,1242602.0,8.7255,8.7449,8.7127,8.7384,1242602.0
2016-04-20 13:30:00,13.57,13.61,13.56,13.61,1732830.0,8.7384,8.7642,8.732,8.7642,1732830.0
2016-04-20 14:00:00,13.61,13.68,13.6,13.67,2399755.0,8.7642,8.8092,8.7577,8.8028,2399755.0
2016-04-20 14:30:00,13.67,13.72,13.65,13.71,2693159.0,8.8028,8.835,8.7899,8.8286,2693159.0
2016-04-20 15:00:00,13.71,13.71,13.67,13.69,2759599.0,8.8286,8.8286,8.8028,8.8157,2759599.0
2016-04-20 15:30:00,13.68,13.69,13.64,13.65,4621566.0,8.8092,8.8157,8.7835,8.7899,4621566.0
2016-04-21 09:30:00,13.81,13.88,13.56,13.65,8685968.0,8.893,8.938,8.732,8.7899,8685968.0
2016-04-21 10:00:00,13.64,13.72,13.61,13.69,6994935.0,8.7835,8.835,8.7642,8.8157,6994935.0
2016-04-21 10:30:00,13.68,13.78,13.66,13.74,3606280.0,8.8092,8.8736,8.7964,8.8479,3606280.0
2016-04-21 11:00:00,13.74,13.75,13.71,13.73,1435616.0,8.8479,8.8543,8.8286,8.8414,1435616.0
2016-04-21 11:30:00,13.73,13.74,13.7,13.72,1562682.0,8.8414,8.8479,8.8221,8.835,1562682.0
2016-04-21 12:00:00,13.72,13.73,13.69,13.72,1009452.0,8.835,8.8414,8.8157,8.835,1009452.0
2016-04-21 12:30:00,13.71,13.74,13.7,13.71,939176.0,8.8286,8.8479,8.8221,8.8286,939176.0
2016-04-21 13:00:00,13.71,13.72,13.65,13.66,2067072.0,8.8286,8.835,8.7899,8.7964,2067072.0
2016-04-21 13:30:00,13.66,13.69,13.65,13.67,1222161.0,8.7964,8.8157,8.7899,8.8028,1222161.0
2016-04-21 14:00:00,13.67,13.69,13.65,13.69,1419218.0,8.8028,8.8157,8.7899,8.8157,1419218.0
2016-04-21 14:30:00,13.69,13.69,13.65,13.66,2081169.0,8.8157,8.8157,8.7899,8.7964,2081169.0
2016-04-21 15:00:00,13.67,13.69,13.65,13.67,1123242.0,8.8028,8.8157,8.7899,8.8028,1123242.0
2016-04-21 15:30:00,13.67,13.67,13.64,13.65,4099687.0,8.8028,8.8028,8.7835,8.7899,4099687.0
2016-04-22 09:30:00,13.63,13.77,13.63,13.77,3144708.0,8.777,8.8672,8.777,8.8672,3144708.0
2016-04-22 10:00:00,13.77,13.78,13.72,13.76,1704030.0,8.8672,8.8736,8.835,8.8608,1704030.0
2016-04-22 10:30:00,13.76,13.78,13.62,13.63,2722774.0,8.8608,8.8736,8.7706,8.777,2722774.0
2016-04-22 11:00:00,13.62,13.65,13.6,13.63,1501956.0,8.7706,8.7899,8.7577,8.777,1501956.0
2016-04-22 11:30:00,13.62,13.66,13.59,13.59,2464367.0,8.7706,8.7964,8.7513,8.7513,2464367.0
2016-04-22 12:00:00,13.6,13.61,13.54,13.55,2035099.0,8.7577,8.7642,8.7191,8.7255,2035099.0
2016-04-22 12:30:00,13.55,13.56,13.51,13.54,1901640.0,8.7255,8.732,8.6998,8.7191,1901640.0
2016-04-22 13:00:00,13.54,13.55,13.52,13.54,1012174.0,8.7191,8.7255,8.7062,8.7191,1012174.0
2016-04-22 13:30:00,13.54,13.6,13.53,13.57,1383092.0,8.7191,8.7577,8.7127,8.7384,1383092.0
2016-04-22 14:00:00,13.58,13.62,13.57,13.62,875393.0,8.7449,8.7706,8.7384,8.7706,875393.0
2016-04-22 14:30:00,13.62,13.63,13.6,13.63,1556632.0,8.7706,8.777,8.7577,8.777,1556632.0
2016-04-22 15:00:00,13.63,13.67,13.6,13.61,2506853.0,8.777,8.8028,8.7577,8.7642,2506853.0
2016-04-22 15:30:00,13.6,13.63,13.6,13.62,3438353.0,8.7577,8.777,8.7577,8.7706,3438353.0
2016-04-25 09:30:00,13.59,13.66,13.5,13.52,4470771.0,8.7513,8.7964,8.6933,8.7062,4470771.0
2016-04-25 10:00:00,13.52,13.53,13.47,13.5,1748093.0,8.7062,8.7127,8.674,8.6933,1748093.0
2016-04-25 10:30:00,13.5,13.51,13.47,13.48,1628946.0,8.6933,8.6998,8.674,8.6805,1628946.0
2016-04-25 11:00:00,13.48,13.55,13.47,13.54,1326290.0,8.6805,8.7255,8.674,8.7191,1326290.0
2016-04-25 11:30:00,13.54,13.55,13.52,13.54,763620.0,8.7191,8.7255,8.7062,8.7191,763620.0
2016-04-25 12:00:00,13.54,13.54,13.5,13.53,810359.0,8.7191,8.7191,8.6933,8.7127,810359.0
2016-04-25 12:30:00,13.53,13.56,13.5,13.55,835253.0,8.7127,8.732,8.6933,8.7255,835253.0
2016-04-25 13:00:00,13.56,13.59,13.55,13.56,832028.0,8.732,8.7513,8.7255,8.732,832028.0
2016-04-25 13:30:00,13.56,13.57,13.55,13.56,546614.0,8.732,8.7384,8.7255,8.732,546614.0
2016-04-25 14:00:00,13.55,13.56,13.52,13.55,1005467.0,8.7255,8.732,8.7062,8.7255,1005467.0
2016-04-25 14:30:00,13.55,13.56,13.53,13.54,684646.0,8.7255,8.732,8.7127,8.7191,684646.0
2016-04-25 15:00:00,13.55,13.55,13.52,13.55,799087.0,8.7255,8.7255,8.7062,8.7255,799087.0
2016-04-25 15:30:00,13.54,13.58,13.53,13.58,1912973.0,8.7191,8.7449,8.7127,8.7449,1912973.0
2016-04-26 09:30:00,13.66,13.74,13.63,13.74,5344453.0,8.7964,8.8479,8.777,8.8479,5344453.0
2016-04-26 10:00:00,13.74,13.74,13.63,13.65,2536520.0,8.8479,8.8479,8.777,8.7899,2536520.0
2016-04-26 10:30:00,13.64,13.72,13.63,13.67,2132409.0,8.7835,8.835,8.777,8.8028,2132409.0
2016-04-26 11:00:00,13.67,13.71,13.63,13.7,2684026.0,8.8028,8.8286,8.777,8.8221,2684026.0
2016-04-26 11:30:00,13.7,13.73,13.67,13.72,1933523.0,8.8221,8.8414,8.8028,8.835,1933523.0
2016-04-26 12:00:00,13.73,13.75,13.71,13.74,1316239.0,8.8414,8.8543,8.8286,8.8479,1316239.0
2016-04-26 12:30:00,13.74,13.75,13.7,13.74,1263795.0,8.8479,8.8543,8.8221,8.8479,1263795.0
2016-04-26 13:00:00,13.74,13.74,13.71,13.73,905459.0,8.8479,8.8479,8.8286,8.8414,905459.0
2016-04-26 13:30:00,13.73,13.78,13.72,13.78,2203238.0,8.8414,8.8736,8.835,8.8736,2203238.0
2016-04-26 14:00:00,13.78,13.82,13.76,13.78,2024115.0,8.8736,8.8994,8.8608,8.8736,2024115.0
2016-04-26 14:30:00,13.79,13.82,13.78,13.81,1381923.0,8.8801,8.8994,8.8736,8.893,1381923.0
2016-04-26 15:00:00,13.81,13.81,13.76,13.78,1640059.0,8.893,8.893,8.8608,8.8736,1640059.0
2016-04-26 15:30:00,13.77,13.79,13.75,13.75,5508202.0,8.8672,8.8801,8.8543,8.8543,5508202.0
2016-04-27 09:30:00,13.64,13.7,13.62,13.65,2843220.0,8.8799,8.919,8.8669,8.8865,2843220.0
2016-04-27 10:00:00,13.65,13.67,13.59,13.61,2586093.0,8.8865,8.8995,8.8474,8.8604,2586093.0
2016-04-27 10:30:00,13.6,13.63,13.59,13.63,2112101.0,8.8539,8.8734,8.8474,8.8734,2112101.0
2016-04-27 11:00:00,13.63,13.65,13.62,13.64,1234921.0,8.8734,8.8865,8.8669,8.8799,1234921.0
2016-04-27 11:30:00,13.63,13.66,13.62,13.64,1509072.0,8.8734,8.893,8.8669,8.8799,1509072.0
2016-04-27 12:00:00,13.64,13.65,13.61,13.65,849594.0,8.8799,8.8865,8.8604,8.8865,849594.0
2016-04-27 12:30:00,13.65,13.66,13.64,13.66,777893.0,8.8865,8.893,8.8799,8.893,777893.0
2016-04-27 13:00:00,13.65,13.68,13.64,13.68,1345375.0,8.8865,8.906,8.8799,8.906,1345375.0
2016-04-27 13:30:00,13.68,13.71,13.66,13.7,1609089.0,8.906,8.9255,8.893,8.919,1609089.0
2016-04-27 14:00:00,13.7,13.7,13.65,13.68,1675987.0,8.919,8.919,8.8865,8.906,1675987.0
2016-04-27 14:30:00,13.69,13.69,13.65,13.67,1300247.0,8.9125,8.9125,8.8865,8.8995,1300247.0
2016-04-27 15:00:00,13.66,13.68,13.63,13.68,2601660.0,8.893,8.906,8.8734,8.906,2601660.0
2016-04-27 15:30:00,13.68,13.7,13.66,13.66,3654107.0,8.906,8.919,8.893,8.893,3654107.0
2016-04-28 09:30:00,13.79,13.89,13.71,13.85,16056203.0,8.9776,9.0427,8.9255,9.0167,16056203.0
2016-04-28 10:00:00,13.84,13.97,13.83,13.95,7061177.0,9.0101,9.0948,9.0036,9.0818,7061177.0
2016-04-28 10:30:00,13.95,14.13,13.94,14.13,9530791.0,9.0818,9.1989,9.0752,9.1989,9530791.0
2016-04-28 11:00:00,14.13,14.15,14.08,14.15,7038536.0,9.1989,9.212,9.1664,9.212,7038536.0
2016-04-28 11:30:00,14.14,14.2,14.06,14.07,5802687.0,9.2055,9.2445,9.1534,9.1599,5802687.0
2016-04-28 12:00:00,14.07,14.16,14.06,14.12,2954366.0,9.1599,9.2185,9.1534,9.1924,2954366.0
2016-04-28 12:30:00,14.12,14.2,14.11,14.2,2361313.0,9.1924,9.2445,9.1859,9.2445,2361313.0
2016-04-28 13:00:00,14.19,14.2,14.14,14.16,2267696.0,9.238,9.2445,9.2055,9.2185,2267696.0
2016-04-28 13:30:00,14.16,14.22,14.15,14.21,2619488.0,9.2185,9.2575,9.212,9.251,2619488.0
2016-04-28 14:00:00,14.21,14.22,14.15,14.16,3320768.0,9.251,9.2575,9.212,9.2185,3320768.0
2016-04-28 14:30:00,14.16,14.21,14.15,14.17,4173802.0,9.2185,9.251,9.212,9.225,4173802.0
2016-04-28 15:00:00,14.16,14.17,14.06,14.09,5501616.0,9.2185,9.225,9.1534,9.1729,5501616.0
2016-04-28 15:30:00,14.08,14.17,14.06,14.1,10201072.0,9.1664,9.225,9.1534,9.1794,10201072.0
2016-04-29 09:30:00,13.93,14.03,13.78,13.8,11361503.0,9.0687,9.1338,8.9711,8.9841,11361503.0
2016-04-29 10:00:00,13.81,13.91,13.79,13.9,4468357.0,8.9906,9.0557,8.9776,9.0492,4468357.0
2016-04-29 10:30:00,13.89,13.9,13.72,13.74,5753572.0,9.0427,9.0492,8.932,8.945,5753572.0
2016-04-29 11:00:00,13.74,13.8,13.69,13.7,4221660.0,8.945,8.9841,8.9125,8.919,4221660.0
2016-04-29 11:30:00,13.71,13.71,13.6,13.63,4359169.0,8.9255,8.9255,8.8539,8.8734,4359169.0
2016-04-29 12:00:00,13.63,13.69,13.63,13.63,2830072.0,8.8734,8.9125,8.8734,8.8734,2830072.0
2016-04-29 12:30:00,13.63,13.66,13.56,13.59,4779507.0,8.8734,8.893,8.8279,8.8474,4779507.0
2016-04-29 13:00:00,13.59,13.65,13.58,13.58,3005916.0,8.8474,8.8865,8.8409,8.8409,3005916.0
2016-04-29 13:30:00,13.58,13.63,13.53,13.58,2817240.0,8.8409,8.8734,8.8083,8.8409,2817240.0
2016-04-29 14:00:00,13.58,13.62,13.56,13.6,2082605.0,8.8409,8.8669,8.8279,8.8539,2082605.0
2016-04-29 14:30:00,13.6,13.6,13.53,13.56,3989913.0,8.8539,8.8539,8.8083,8.8279,3989913.0
2016-04-29 15:00:00,13.56,13.64,13.54,13.62,4673762.0,8.8279,8.8799,8.8148,8.8669,4673762.0
2016-04-29 15:30:00,13.62,13.65,13.56,13.57,9411706.0,8.8669,8.8865,8.8279,8.8344,9411706.0
2016-05-02 09:30:00,13.67,13.75,13.6,13.65,5335372.0,8.8995,8.9516,8.8539,8.8865,5335372.0
2016-05-02 10:00:00,13.65,13.79,13.63,13.77,5745002.0,8.8865,8.9776,8.8734,8.9646,5745002.0
2016-05-02 10:30:00,13.78,13.79,13.65,13.65,3780856.0,8.9711,8.9776,8.8865,8.8865,3780856.0
2016-05-02 11:00:00,13.66,13.75,13.65,13.71,2392770.0,8.893,8.9516,8.8865,8.9255,2392770.0
2016-05-02 11:30:00,13.71,13.73,13.63,13.65,2573959.0,8.9255,8.9385,8.8734,8.8865,2573959.0
2016-05-02 12:00:00,13.65,13.68,13.6,13.66,2819733.0,8.8865,8.906,8.8539,8.893,2819733.0
2016-05-02 12:30:00,13.66,13.68,13.61,13.67,2322274.0,8.893,8.906,8.8604,8.8995,2322274.0
2016-05-02 13:00:00,13.67,13.7,13.65,13.69,1696570.0,8.8995,8.919,8.8865,8.9125,1696570.0
2016-05-02 13:30:00,13.69,13.7,13.66,13.69,1782885.0,8.9125,8.919,8.893,8.9125,1782885.0
2016-05-02 14:00:00,13.69,13.7,13.66,13.67,2358532.0,8.9125,8.919,8.893,8.8995,2358532.0
2016-05-02 14:30:00,13.67,13.68,13.64,13.67,3472712.0,8.8995,8.906,8.8799,8.8995,3472712.0
2016-05-02 15:00:00,13.67,13.69,13.64,13.66,3445573.0,8.8995,8.9125,8.8799,8.893,3445573.0
2016-05-02 15:30:00,13.65,13.7,13.62,13.63,6739678.0,8.8865,8.919,8.8669,8.8734,6739678.0
2016-05-03 09:30:00,13.51,13.51,13.15,13.22,9578289.0,8.7953,8.7953,8.5609,8.6065,9578289.0
2016-05-03 10:00:00,13.22,13.32,13.17,13.31,4105588.0,8.6065,8.6716,8.574,8.6651,4105588.0
2016-05-03 10:30:00,13.31,13.37,13.3,13.35,4352860.0,8.6651,8.7042,8.6586,8.6911,4352860.0
2016-05-03 11:00:00,13.35,13.43,13.34,13.42,2199040.0,8.6911,8.7432,8.6846,8.7367,2199040.0
2016-05-03 11:30:00,13.42,13.55,13.42,13.5,4297859.0,8.7367,8.8213,8.7367,8.7888,4297859.0
2016-05-03 12:00:00,13.5,13.52,13.42,13.43,2852350.0,8.7888,8.8018,8.7367,8.7432,2852350.0
2016-05-03 12:30:00,13.43,13.47,13.43,13.46,1307386.0,8.7432,8.7693,8.7432,8.7628,1307386.0
2016-05-03 13:00:00,13.46,13.51,13.46,13.5,1877313.0,8.7628,8.7953,8.7628,8.7888,1877313.0
2016-05-03 13:30:00,13.5,13.53,13.48,13.49,1092600.0,8.7888,8.8083,8.7758,8.7823,1092600.0
2016-05-03 14:00:00,13.48,13.5,13.43,13.45,1872686.0,8.7758,8.7888,8.7432,8.7562,1872686.0
2016-05-03 14:30:00,13.45,13.45,13.43,13.44,1071361.0,8.7562,8.7562,8.7432,8.7497,1071361.0
2016-05-03 15:00:00,13.45,13.46,13.42,13.43,2162167.0,8.7562,8.7628,8.7367,8.7432,2162167.0
2016-05-03 15:30:00,13.43,13.44,13.39,13.42,4734376.0,8.7432,8.7497,8.7172,8.7367,4734376.0
2016-05-04 09:30:00,13.29,13.33,13.14,13.31,6078393.0,8.6521,8.6781,8.5544,8.6651,6078393.0
2016-05-04 10:00:00,13.31,13.38,13.28,13.37,3772167.0,8.6651,8.7107,8.6456,8.7042,3772167.0
2016-05-04 10:30:00,13.36,13.37,13.25,13.26,2345339.0,8.6977,8.7042,8.626,8.6326,2345339.0
2016-05-04 11:00:00,13.27,13.32,13.2,13.22,1807794.0,8.6391,8.6716,8.5935,8.6065,1807794.0
2016-05-04 11:30:00,13.21,13.28,13.21,13.27,1297345.0,8.6,8.6456,8.6,8.6391,1297345.0
2016-05-04 12:00:00,13.27,13.31,13.24,13.29,1432522.0,8.6391,8.6651,8.6195,8.6521,1432522.0
2016-05-04 12:30:00,13.3,13.31,13.24,13.25,853075.0,8.6586,8.6651,8.6195,8.626,853075.0
2016-05-04 13:00:00,13.24,13.26,13.22,13.25,787386.0,8.6195,8.6326,8.6065,8.626,787386.0
2016-05-04 13:30:00,13.25,13.28,13.23,13.25,1019855.0,8.626,8.6456,8.613,8.626,1019855.0
2016-05-04 14:00:00,13.25,13.28,13.23,13.27,1498068.0,8.626,8.6456,8.613,8.6391,1498068.0
2016-05-04 14:30:00,13.27,13.29,13.26,13.27,791630.0,8.6391,8.6521,8.6326,8.6391,791630.0
2016-05-04 15:00:00,13.27,13.31,13.25,13.3,2115896.0,8.6391,8.6651,8.626,8.6586,2115896.0
2016-05-04 15:30:00,13.3,13.33,13.29,13.31,3135969.0,8.6586,8.6781,8.6521,8.6651,3135969.0
2016-05-05 09:30:00,13.35,13.37,13.22,13.35,3165587.0,8.6911,8.7042,8.6065,8.6911,3165587.0
2016-05-05 10:00:00,13.35,13.41,13.32,13.34,2162872.0,8.6911,8.7302,8.6716,8.6846,2162872.0
2016-05-05 10:30:00,13.34,13.43,13.33,13.38,2493482.0,8.6846,8.7432,8.6781,8.7107,2493482.0
2016-05-05 11:00:00,13.38,13.42,13.35,13.36,1398323.0,8.7107,8.7367,8.6911,8.6977,1398323.0
2016-05-05 11:30:00,13.35,13.38,13.34,13.36,1318525.0,8.6911,8.7107,8.6846,8.6977,1318525.0
2016-05-05 12:00:00,13.36,13.38,13.35,13.37,698810.0,8.6977,8.7107,8.6911,8.7042,698810.0
2016-05-05 12:30:00,13.36,13.37,13.33,13.36,590071.0,8.6977,8.7042,8.6781,8.6977,590071.0
2016-05-05 13:00:00,13.36,13.36,13.31,13.31,1039127.0,8.6977,8.6977,8.6651,8.6651,1039127.0
2016-05-05 13:30:00,13.31,13.33,13.3,13.32,1837895.0,8.6651,8.6781,8.6586,8.6716,1837895.0
2016-05-05 14:00:00,13.31,13.36,13.31,13.34,1213994.0,8.6651,8.6977,8.6651,8.6846,1213994.0
2016-05-05 14:30:00,13.34,13.36,13.31,13.32,936979.0,8.6846,8.6977,8.6651,8.6716,936979.0
2016-05-05 15:00:00,13.32,13.35,13.31,13.34,823057.0,8.6716,8.6911,8.6651,8.6846,823057.0
2016-05-05 15:30:00,13.34,13.34,13.3,13.32,2771419.0,8.6846,8.6846,8.6586,8.6716,2771419.0
2016-05-06 09:30:00,13.26,13.4,13.23,13.32,3248291.0,8.6326,8.7237,8.613,8.6716,3248291.0
2016-05-06 10:00:00,13.32,13.39,13.31,13.36,2043141.0,8.6716,8.7172,8.6651,8.6977,2043141.0
2016-05-06 10:30:00,13.35,13.36,13.27,13.28,1833973.0,8.6911,8.6977,8.6391,8.6456,1833973.0
2016-05-06 11:00:00,13.28,13.37,13.28,13.37,1566908.0,8.6456,8.7042,8.6456,8.7042,1566908.0
2016-05-06 11:30:00,13.36,13.37,13.3,13.31,1000152.0,8.6977,8.7042,8.6586,8.6651,1000152.0
2016-05-06 12:00:00,13.31,13.36,13.3,13.35,628966.0,8.6651,8.6977,8.6586,8.6911,628966.0
2016-05-06 12:30:00,13.35,13.38,13.33,13.38,773723.0,8.6911,8.7107,8.6781,8.7107,773723.0
2016-05-06 13:00:00,13.37,13.45,13.37,13.44,1712962.0,8.7042,8.7562,8.7042,8.7497,1712962.0
2016-05-06 13:30:00,13.43,13.46,13.42,13.45,1428538.0,8.7432,8.7628,8.7367,8.7562,1428538.0
2016-05-06 14:00:00,13.45,13.45,13.42,13.45,1548853.0,8.7562,8.7562,8.7367,8.7562,1548853.0
2016-05-06 14:30:00,13.44,13.48,13.44,13.44,1238532.0,8.7497,8.7758,8.7497,8.7497,1238532.0
2016-05-06 15:00:00,13.44,13.45,13.43,13.45,1016335.0,8.7497,8.7562,8.7432,8.7562,1016335.0
2016-05-06 15:30:00,13.44,13.46,13.43,13.45,3622759.0,8.7497,8.7628,8.7432,8.7562,3622759.0
2016-05-09 09:30:00,13.42,13.5,13.39,13.46,2932474.0,8.7367,8.7888,8.7172,8.7628,2932474.0
2016-05-09 10:00:00,13.46,13.49,13.35,13.4,3230368.0,8.7628,8.7823,8.6911,8.7237,3230368.0
2016-05-09 10:30:00,13.4,13.4,13.31,13.33,1424620.0,8.7237,8.7237,8.6651,8.6781,1424620.0
2016-05-09 11:00:00,13.33,13.38,13.28,13.31,1568865.0,8.6781,8.7107,8.6456,8.6651,1568865.0
2016-05-09 11:30:00,13.3,13.35,13.28,13.34,982121.0,8.6586,8.6911,8.6456,8.6846,982121.0
2016-05-09 12:00:00,13.33,13.35,13.3,13.34,932681.0,8.6781,8.6911,8.6586,8.6846,932681.0
2016-05-09 12:30:00,13.33,13.34,13.31,13.33,886632.0,8.6781,8.6846,8.6651,8.6781,886632.0
2016-05-09 13:00:00,13.33,13.37,13.31,13.36,1286559.0,8.6781,8.7042,8.6651,8.6977,1286559.0
2016-05-09 13:30:00,13.35,13.37,13.33,13.34,673637.0,8.6911,8.7042,8.6781,8.6846,673637.0
2016-05-09 14:00:00,13.34,13.35,13.31,13.33,1024630.0,8.6846,8.6911,8.6651,8.6781,1024630.0
2016-05-09 14:30:00,13.33,13.36,13.32,13.36,820459.0,8.6781,8.6977,8.6716,8.6977,820459.0
2016-05-09 15:00:00,13.36,13.36,13.33,13.35,1052576.0,8.6977,8.6977,8.6781,8.6911,1052576.0
2016-05-09 15:30:00,13.34,13.35,13.31,13.32,2752596.0,8.6846,8.6911,8.6651,8.6716,2752596.0
2016-05-10 09:30:00,13.38,13.52,13.38,13.48,3325627.0,8.7107,8.8018,8.7107,8.7758,3325627.0
2016-05-10 10:00:00,13.47,13.5,13.38,13.4,2625048.0,8.7693,8.7888,8.7107,8.7237,2625048.0
2016-05-10 10:30:00,13.41,13.45,13.39,13.44,1490662.0,8.7302,8.7562,8.7172,8.7497,1490662.0
2016-05-10 11:00:00,13.43,13.46,13.4,13.44,2235715.0,8.7432,8.7628,8.7237,8.7497,2235715.0
2016-05-10 11:30:00,13.43,13.46,13.41,13.44,1270428.0,8.7432,8.7628,8.7302,8.7497,1270428.0
2016-05-10 12:00:00,13.45,13.48,13.44,13.47,1084165.0,8.7562,8.7758,8.7497,8.7693,1084165.0
2016-05-10 12:30:00,13.47,13.48,13.44,13.47,761439.0,8.7693,8.7758,8.7497,8.7693,761439.0
2016-05-10 13:00:00,13.47,13.48,13.45,13.46,910296.0,8.7693,8.7758,8.7562,8.7628,910296.0
2016-05-10 13:30:00,13.47,13.5,13.46,13.5,1053358.0,8.7693,8.7888,8.7628,8.7888,1053358.0
2016-05-10 14:00:00,13.5,13.5,13.47,13.48,731782.0,8.7888,8.7888,8.7693,8.7758,731782.0
2016-05-10 14:30:00,13.48,13.52,13.46,13.48,1618062.0,8.7758,8.8018,8.7628,8.7758,1618062.0
2016-05-10 15:00:00,13.48,13.5,13.47,13.49,804819.0,8.7758,8.7888,8.7693,8.7823,804819.0
2016-05-10 15:30:00,13.49,13.5,13.47,13.5,3126570.0,8.7823,8.7888,8.7693,8.7888,3126570.0
2016-05-11 09:30:00,13.44,13.54,13.44,13.46,2441421.0,8.7497,8.8148,8.7497,8.7628,2441421.0
2016-05-11 10:00:00,13.46,13.48,13.42,13.46,1225165.0,8.7628,8.7758,8.7367,8.7628,1225165.0
2016-05-11 10:30:00,13.46,13.53,13.46,13.51,1288247.0,8.7628,8.8083,8.7628,8.7953,1288247.0
2016-05-11 11:00:00,13.51,13.52,13.45,13.48,1195841.0,8.7953,8.8018,8.7562,8.7758,1195841.0
2016-05-11 11:30:00,13.48,13.52,13.47,13.49,1513590.0,8.7758,8.8018,8.7693,8.7823,1513590.0
2016-05-11 12:00:00,13.49,13.5,13.46,13.48,1255687.0,8.7823,8.7888,8.7628,8.7758,1255687.0
2016-05-11 12:30:00,13.48,13.5,13.46,13.48,620879.0,8.7758,8.7888,8.7628,8.7758,620879.0
2016-05-11 13:00:00,13.47,13.48,13.43,13.44,659549.0,8.7693,8.7758,8.7432,8.7497,659549.0
2016-05-11 13:30:00,13.43,13.45,13.4,13.41,859649.0,8.7432,8.7562,8.7237,8.7302,859649.0
2016-05-11 14:00:00,13.4,13.41,13.32,13.33,1575890.0,8.7237,8.7302,8.6716,8.6781,1575890.0
2016-05-11 14:30:00,13.33,13.35,13.31,13.32,1149429.0,8.6781,8.6911,8.6651,8.6716,1149429.0
2016-05-11 15:00:00,13.31,13.34,13.31,13.32,1067495.0,8.6651,8.6846,8.6651,8.6716,1067495.0
2016-05-11 15:30:00,13.32,13.32,13.3,13.31,2323979.0,8.6716,8.6716,8.6586,8.6651,2323979.0
2016-05-12 09:30:00,13.4,13.47,13.31,13.31,3079420.0,8.7237,8.7693,8.6651,8.6651,3079420.0
2016-05-12 10:00:00,13.31,13.36,13.28,13.3,1778473.0,8.6651,8.6977,8.6456,8.6586,1778473.0
2016-05-12 10:30:00,13.3,13.3,13.25,13.26,1713793.0,8.6586,8.6586,8.626,8.6326,1713793.0
2016-05-12 11:00:00,13.27,13.27,13.17,13.2,1721005.0,8.6391,8.6391,8.574,8.5935,1721005.0
2016-05-12 11:30:00,13.19,13.25,13.19,13.24,1494484.0,8.587,8.626,8.587,8.6195,1494484.0
2016-05-12 12:00:00,13.24,13.27,13.21,13.27,1016178.0,8.6195,8.6391,8.6,8.6391,1016178.0
2016-05-12 12:30:00,13.27,13.3,13.24,13.3,793812.0,8.6391,8.6586,8.6195,8.6586,793812.0
2016-05-12 13:00:00,13.3,13.33,13.29,13.32,806067.0,8.6586,8.6781,8.6521,8.6716,806067.0
2016-05-12 13:30:00,13.32,13.32,13.28,13.31,1130781.0,8.6716,8.6716,8.6456,8.6651,1130781.0
2016-05-12 14:00:00,13.32,13.37,13.31,13.37,1353333.0,8.6716,8.7042,8.6651,8.7042,1353333.0
2016-05-12 14:30:00,13.37,13.4,13.35,13.38,1685194.0,8.7042,8.7237,8.6911,8.7107,1685194.0
2016-05-12 15:00:00,13.38,13.39,13.36,13.38,1261191.0,8.7107,8.7172,8.6977,8.7107,1261191.0
2016-05-12 15:30:00,13.38,13.39,13.34,13.36,4122392.0,8.7107,8.7172,8.6846,8.6977,4122392.0
2016-05-13 09:30:00,13.34,13.52,13.33,13.41,4130188.0,8.6846,8.8018,8.6781,8.7302,4130188.0
2016-05-13 10:00:00,13.42,13.46,13.37,13.43,2769179.0,8.7367,8.7628,8.7042,8.7432,2769179.0
2016-05-13 10:30:00,13.43,13.44,13.36,13.44,2072064.0,8.7432,8.7497,8.6977,8.7497,2072064.0
2016-05-13 11:00:00,13.44,13.5,13.42,13.48,1524684.0,8.7497,8.7888,8.7367,8.7758,1524684.0
2016-05-13 11:30:00,13.47,13.48,13.41,13.43,1329882.0,8.7693,8.7758,8.7302,8.7432,1329882.0
2016-05-13 12:00:00,13.43,13.49,13.43,13.47,1153945.0,8.7432,8.7823,8.7432,8.7693,1153945.0
2016-05-13 12:30:00,13.47,13.48,13.4,13.4,1318449.0,8.7693,8.7758,8.7237,8.7237,1318449.0
2016-05-13 13:00:00,13.41,13.43,13.36,13.36,939595.0,8.7302,8.7432,8.6977,8.6977,939595.0
2016-05-13 13:30:00,13.37,13.37,13.3,13.33,1095343.0,8.7042,8.7042,8.6586,8.6781,1095343.0
2016-05-13 14:00:00,13.32,13.35,13.26,13.26,1155751.0,8.6716,8.6911,8.6326,8.6326,1155751.0
2016-05-13 14:30:00,13.27,13.28,13.17,13.19,2993455.0,8.6391,8.6456,8.574,8.587,2993455.0
2016-05-13 15:00:00,13.2,13.22,13.18,13.21,1968320.0,8.5935,8.6065,8.5805,8.6,1968320.0
2016-05-13 15:30:00,13.21,13.25,13.2,13.21,3193664.0,8.6,8.626,8.5935,8.6,3193664.0
2016-05-16 09:30:00,13.22,13.38,13.21,13.26,3689946.0,8.6065,8.7107,8.6,8.6326,3689946.0
2016-05-16 10:00:00,13.26,13.37,13.25,13.28,1993595.0,8.6326,8.7042,8.626,8.6456,1993595.0
2016-05-16 10:30:00,13.27,13.28,13.22,13.24,1434277.0,8.6391,8.6456,8.6065,8.6195,1434277.0
2016-05-16 11:00:00,13.25,13.26,13.23,13.26,1434172.0,8.626,8.6326,8.613,8.6326,1434172.0
2016-05-16 11:30:00,13.26,13.3,13.25,13.3,925369.0,8.6326,8.6586,8.626,8.6586,925369.0
2016-05-16 12:00:00,13.29,13.3,13.25,13.26,932879.0,8.6521,8.6586,8.626,8.6326,932879.0
2016-05-16 12:30:00,13.26,13.27,13.25,13.27,548010.0,8.6326,8.6391,8.626,8.6391,548010.0
2016-05-16 13:00:00,13.27,13.29,13.25,13.27,954393.0,8.6391,8.6521,8.626,8.6391,954393.0
2016-05-16 13:30:00,13.27,13.29,13.25,13.29,842279.0,8.6391,8.6521,8.626,8.6521,842279.0
2016-05-16 14:00:00,13.29,13.32,13.28,13.31,1263223.0,8.6521,8.6716,8.6456,8.6651,1263223.0
2016-05-16 14:30:00,13.32,13.34,13.31,13.32,1094359.0,8.6716,8.6846,8.6651,8.6716,1094359.0
2016-05-16 15:00:00,13.33,13.33,13.32,13.33,795743.0,8.6781,8.6781,8.6716,8.6781,795743.0
2016-05-16 15:30:00,13.33,13.33,13.31,13.31,2398785.0,8.6781,8.6781,8.6651,8.6651,2398785.0
2016-05-17 09:30:00,13.14,13.31,13.11,13.3,5812212.0,8.5544,8.6651,8.5349,8.6586,5812212.0
2016-05-17 10:00:00,13.3,13.3,13.18,13.27,3056479.0,8.6586,8.6586,8.5805,8.6391,3056479.0
2016-05-17 10:30:00,13.26,13.27,13.22,13.24,2367696.0,8.6326,8.6391,8.6065,8.6195,2367696.0
2016-05-17 11:00:00,13.23,13.25,13.21,13.22,1548572.0,8.613,8.626,8.6,8.6065,1548572.0
2016-05-17 11:30:00,13.21,13.24,13.2,13.21,1462944.0,8.6,8.6195,8.5935,8.6,1462944.0
2016-05-17 12:00:00,13.21,13.22,13.2,13.21,1031387.0,8.6,8.6065,8.5935,8.6,1031387.0
2016-05-17 12:30:00,13.2,13.24,13.2,13.21,1360089.0,8.5935,8.6195,8.5935,8.6,1360089.0
2016-05-17 13:00:00,13.21,13.22,13.2,13.22,774726.0,8.6,8.6065,8.5935,8.6065,774726.0
2016-05-17 13:30:00,13.21,13.23,13.17,13.17,1103950.0,8.6,8.613,8.574,8.574,1103950.0
2016-05-17 14:00:00,13.17,13.19,13.1,13.11,2617708.0,8.574,8.587,8.5284,8.5349,2617708.0
2016-05-17 14:30:00,13.1,13.13,13.07,13.11,2648369.0,8.5284,8.5479,8.5089,8.5349,2648369.0
2016-05-17 15:00:00,13.11,13.14,13.09,13.11,1721834.0,8.5349,8.5544,8.5219,8.5349,1721834.0
2016-05-17 15:30:00,13.11,13.14,13.1,13.13,5414720.0,8.5349,8.5544,8.5284,8.5479,5414720.0
2016-05-18 09:30:00,13.12,13.18,13.07,13.18,3760352.0,8.5414,8.5805,8.5089,8.5805,3760352.0
2016-05-18 10:00:00,13.18,13.34,13.16,13.33,3305063.0,8.5805,8.6846,8.5674,8.6781,3305063.0
2016-05-18 10:30:00,13.33,13.33,13.22,13.24,1535871.0,8.6781,8.6781,8.6065,8.6195,1535871.0
2016-05-18 11:00:00,13.24,13.25,13.21,13.25,846526.0,8.6195,8.626,8.6,8.626,846526.0
2016-05-18 11:30:00,13.24,13.29,13.22,13.25,970226.0,8.6195,8.6521,8.6065,8.626,970226.0
2016-05-18 12:00:00,13.25,13.26,13.23,13.24,473603.0,8.626,8.6326,8.613,8.6195,473603.0
2016-05-18 12:30:00,13.24,13.28,13.23,13.28,531722.0,8.6195,8.6456,8.613,8.6456,531722.0
2016-05-18 13:00:00,13.28,13.3,13.25,13.28,806278.0,8.6456,8.6586,8.626,8.6456,806278.0
2016-05-18 13:30:00,13.28,13.31,13.27,13.27,916195.0,8.6456,8.6651,8.6391,8.6391,916195.0
2016-05-18 14:00:00,13.28,13.28,13.09,13.09,2350396.0,8.6456,8.6456,8.5219,8.5219,2350396.0
2016-05-18 14:30:00,13.09,13.18,13.05,13.17,1762890.0,8.5219,8.5805,8.4958,8.574,1762890.0
2016-05-18 15:00:00,13.17,13.2,13.1,13.12,1536166.0,8.574,8.5935,8.5284,8.5414,1536166.0
2016-05-18 15:30:00,13.12,13.17,13.11,13.16,2313732.0,8.5414,8.574,8.5349,8.5674,2313732.0
2016-05-19 09:30:00,13.1,13.2,13.05,13.06,3499936.0,8.5284,8.5935,8.4958,8.5023,3499936.0
2016-05-19 10:00:00,13.06,13.1,13.05,13.07,2510770.0,8.5023,8.5284,8.4958,8.5089,2510770.0
2016-05-19 10:30:00,13.07,13.12,13.05,13.05,1740741.0,8.5089,8.5414,8.4958,8.4958,1740741.0
2016-05-19 11:00:00,13.05,13.07,13.02,13.06,1798571.0,8.4958,8.5089,8.4763,8.5023,1798571.0
2016-05-19 11:30:00,13.06,13.08,13.03,13.08,1511617.0,8.5023,8.5154,8.4828,8.5154,1511617.0
2016-05-19 12:00:00,13.07,13.12,13.06,13.1,1714867.0,8.5089,8.5414,8.5023,8.5284,1714867.0
2016-05-19 12:30:00,13.09,13.1,13.04,13.05,1089138.0,8.5219,8.5284,8.4893,8.4958,1089138.0
2016-05-19 13:00:00,13.06,13.07,13.03,13.04,1568337.0,8.5023,8.5089,8.4828,8.4893,1568337.0
2016-05-19 13:30:00,13.04,13.07,13.03,13.05,842248.0,8.4893,8.5089,8.4828,8.4958,842248.0
2016-05-19 14:00:00,13.05,13.12,13.05,13.11,1211737.0,8.4958,8.5414,8.4958,8.5349,1211737.0
2016-05-19 14:30:00,13.12,13.12,13.05,13.06,1088114.0,8.5414,8.5414,8.4958,8.5023,1088114.0
2016-05-19 15:00:00,13.07,13.11,13.06,13.09,1147995.0,8.5089,8.5349,8.5023,8.5219,1147995.0
2016-05-19 15:30:00,13.09,13.11,13.08,13.08,2819306.0,8.5219,8.5349,8.5154,8.5154,2819306.0
2016-05-20 09:30:00,13.15,13.22,13.13,13.22,4685218.0,8.5609,8.6065,8.5479,8.6065,4685218.0
2016-05-20 10:00:00,13.21,13.26,13.19,13.2,2389697.0,8.6,8.6326,8.587,8.5935,2389697.0
2016-05-20 10:30:00,13.2,13.23,13.18,13.2,927583.0,8.5935,8.613,8.5805,8.5935,927583.0
2016-05-20 11:00:00,13.19,13.24,13.19,13.23,1169116.0,8.587,8.6195,8.587,8.613,1169116.0
2016-05-20 11:30:00,13.23,13.24,13.17,13.2,1667808.0,8.613,8.6195,8.574,8.5935,1667808.0
2016-05-20 12:00:00,13.21,13.21,13.18,13.2,559616.0,8.6,8.6,8.5805,8.5935,559616.0
2016-05-20 12:30:00,13.21,13.21,13.19,13.21,716234.0,8.6,8.6,8.587,8.6,716234.0
2016-05-20 13:00:00,13.21,13.21,13.19,13.2,583234.0,8.6,8.6,8.587,8.5935,583234.0
2016-05-20 13:30:00,13.2,13.2,13.16,13.17,635310.0,8.5935,8.5935,8.5674,8.574,635310.0
2016-05-20 14:00:00,13.18,13.19,13.16,13.19,812533.0,8.5805,8.587,8.5674,8.587,812533.0
2016-05-20 14:30:00,13.19,13.19,13.16,13.17,557152.0,8.587,8.587,8.5674,8.574,557152.0
2016-05-20 15:00:00,13.17,13.18,13.14,13.16,1166383.0,8.574,8.5805,8.5544,8.5674,1166383.0
2016-05-20 15:30:00,13.15,13.2,13.15,13.2,2231999.0,8.5609,8.5935,8.5609,8.5935,2231999.0
2016-05-23 09:30:00,13.14,13.19,13.11,13.13,2522532.0,8.5544,8.587,8.5349,8.5479,2522532.0
2016-05-23 10:00:00,13.13,13.2,13.12,13.18,1765600.0,8.5479,8.5935,8.5414,8.5805,1765600.0
2016-05-23 10:30:00,13.18,13.18,13.13,13.14,781424.0,8.5805,8.5805,8.5479,8.5544,781424.0
2016-05-23 11:00:00,13.14,13.18,13.14,13.17,963428.0,8.5544,8.5805,8.5544,8.574,963428.0
2016-05-23 11:30:00,13.17,13.17,13.12,13.13,862622.0,8.574,8.574,8.5414,8.5479,862622.0
2016-05-23 12:00:00,13.13,13.16,13.12,13.15,734882.0,8.5479,8.5674,8.5414,8.5609,734882.0
2016-05-23 12:30:00,13.14,13.17,13.14,13.17,718265.0,8.5544,8.574,8.5544,8.574,718265.0
2016-05-23 13:00:00,13.17,13.18,13.15,13.16,626383.0,8.574,8.5805,8.5609,8.5674,626383.0
2016-05-23 13:30:00,13.17,13.18,13.15,13.16,718759.0,8.574,8.5805,8.5609,8.5674,718759.0
2016-05-23 14:00:00,13.16,13.17,13.14,13.15,1146324.0,8.5674,8.574,8.5544,8.5609,1146324.0
2016-05-23 14:30:00,13.16,13.18,13.15,13.18,1100307.0,8.5674,8.5805,8.5609,8.5805,1100307.0
2016-05-23 15:00:00,13.18,13.18,13.15,13.15,648244.0,8.5805,8.5805,8.5609,8.5609,648244.0
2016-05-23 15:30:00,13.16,13.16,13.13,13.14,2024192.0,8.5674,8.5674,8.5479,8.5544,2024192.0
2016-05-24 09:30:00,13.16,13.22,13.16,13.18,2435086.0,8.5674,8.6065,8.5674,8.5805,2435086.0
2016-05-24 10:00:00,13.19,13.27,13.18,13.27,2632221.0,8.587,8.6391,8.5805,8.6391,2632221.0
2016-05-24 10:30:00,13.26,13.27,13.21,13.23,1162980.0,8.6326,8.6391,8.6,8.613,1162980.0
2016-05-24 11:00:00,13.23,13.25,13.22,13.25,1176658.0,8.613,8.626,8.6065,8.626,1176658.0
2016-05-24 11:30:00,13.25,13.28,13.23,13.28,1278266.0,8.626,8.6456,8.613,8.6456,1278266.0
2016-05-24 12:00:00,13.27,13.28,13.26,13.28,537136.0,8.6391,8.6456,8.6326,8.6456,537136.0
2016-05-24 12:30:00,13.28,13.3,13.27,13.29,948936.0,8.6456,8.6586,8.6391,8.6521,948936.0
2016-05-24 13:00:00,13.29,13.29,13.26,13.28,1018726.0,8.6521,8.6521,8.6326,8.6456,1018726.0
2016-05-24 13:30:00,13.28,13.28,13.25,13.27,811611.0,8.6456,8.6456,8.626,8.6391,811611.0
2016-05-24 14:00:00,13.26,13.28,13.25,13.26,923083.0,8.6326,8.6456,8.626,8.6326,923083.0
2016-05-24 14:30:00,13.26,13.27,13.25,13.26,641842.0,8.6326,8.6391,8.626,8.6326,641842.0
2016-05-24 15:00:00,13.26,13.3,13.26,13.29,1379731.0,8.6326,8.6586,8.6326,8.6521,1379731.0
2016-05-24 15:30:00,13.29,13.3,13.28,13.29,2800299.0,8.6521,8.6586,8.6456,8.6521,2800299.0
2016-05-25 09:30:00,13.33,13.5,13.33,13.49,4745522.0,8.6781,8.7888,8.6781,8.7823,4745522.0
2016-05-25 10:00:00,13.5,13.55,13.49,13.54,3163517.0,8.7888,8.8213,8.7823,8.8148,3163517.0
2016-05-25 10:30:00,13.54,13.6,13.52,13.57,4189819.0,8.8148,8.8539,8.8018,8.8344,4189819.0
2016-05-25 11:00:00,13.57,13.58,13.56,13.57,1647538.0,8.8344,8.8409,8.8279,8.8344,1647538.0
2016-05-25 11:30:00,13.57,13.58,13.53,13.56,1206611.0,8.8344,8.8409,8.8083,8.8279,1206611.0
2016-05-25 12:00:00,13.56,13.56,13.52,13.52,1050397.0,8.8279,8.8279,8.8018,8.8018,1050397.0
2016-05-25 12:30:00,13.52,13.55,13.51,13.53,832004.0,8.8018,8.8213,8.7953,8.8083,832004.0
2016-05-25 13:00:00,13.54,13.55,13.53,13.54,734159.0,8.8148,8.8213,8.8083,8.8148,734159.0
2016-05-25 13:30:00,13.53,13.54,13.52,13.52,522265.0,8.8083,8.8148,8.8018,8.8018,522265.0
2016-05-25 14:00:00,13.52,13.55,13.51,13.54,1045879.0,8.8018,8.8213,8.7953,8.8148,1045879.0
2016-05-25 14:30:00,13.54,13.55,13.53,13.54,1187954.0,8.8148,8.8213,8.8083,8.8148,1187954.0
2016-05-25 15:00:00,13.53,13.56,13.52,13.55,1131625.0,8.8083,8.8279,8.8018,8.8213,1131625.0
2016-05-25 15:30:00,13.56,13.56,13.52,13.53,2519193.0,8.8279,8.8279,8.8018,8.8083,2519193.0
2016-05-26 09:30:00,13.59,13.68,13.43,13.45,4086166.0,8.8474,8.906,8.7432,8.7562,4086166.0
2016-05-26 10:00:00,13.45,13.51,13.44,13.48,1730620.0,8.7562,8.7953,8.7497,8.7758,1730620.0
2016-05-26 10:30:00,13.48,13.5,13.37,13.41,2477456.0,8.7758,8.7888,8.7042,8.7302,2477456.0
2016-05-26 11:00:00,13.4,13.44,13.37,13.44,896501.0,8.7237,8.7497,8.7042,8.7497,896501.0
2016-05-26 11:30:00,13.44,13.45,13.42,13.43,863933.0,8.7497,8.7562,8.7367,8.7432,863933.0
2016-05-26 12:00:00,13.42,13.45,13.41,13.42,562362.0,8.7367,8.7562,8.7302,8.7367,562362.0
2016-05-26 12:30:00,13.41,13.42,13.41,13.42,352181.0,8.7302,8.7367,8.7302,8.7367,352181.0
2016-05-26 13:00:00,13.42,13.44,13.41,13.44,560258.0,8.7367,8.7497,8.7302,8.7497,560258.0
2016-05-26 13:30:00,13.44,13.46,13.43,13.46,503144.0,8.7497,8.7628,8.7432,8.7628,503144.0
2016-05-26 14:00:00,13.46,13.46,13.44,13.46,708451.0,8.7628,8.7628,8.7497,8.7628,708451.0
2016-05-26 14:30:00,13.45,13.47,13.45,13.46,846782.0,8.7562,8.7693,8.7562,8.7628,846782.0
2016-05-26 15:00:00,13.47,13.49,13.44,13.44,898443.0,8.7693,8.7823,8.7497,8.7497,898443.0
2016-05-26 15:30:00,13.44,13.46,13.44,13.46,2074816.0,8.7497,8.7628,8.7497,8.7628,2074816.0
2016-05-27 09:30:00,13.48,13.54,13.47,13.49,1565528.0,8.7758,8.8148,8.7693,8.7823,1565528.0
2016-05-27 10:00:00,13.49,13.55,13.47,13.49,1431522.0,8.7823,8.8213,8.7693,8.7823,1431522.0
2016-05-27 10:30:00,13.5,13.52,13.45,13.46,952109.0,8.7888,8.8018,8.7562,8.7628,952109.0
2016-05-27 11:00:00,13.46,13.48,13.44,13.46,642392.0,8.7628,8.7758,8.7497,8.7628,642392.0
2016-05-27 11:30:00,13.46,13.47,13.44,13.46,735972.0,8.7628,8.7693,8.7497,8.7628,735972.0
2016-05-27 12:00:00,13.46,13.49,13.45,13.47,698461.0,8.7628,8.7823,8.7562,8.7693,698461.0
2016-05-27 12:30:00,13.47,13.48,13.45,13.46,604485.0,8.7693,8.7758,8.7562,8.7628,604485.0
2016-05-27 13:00:00,13.46,13.47,13.44,13.46,999991.0,8.7628,8.7693,8.7497,8.7628,999991.0
2016-05-27 13:30:00,13.47,13.47,13.44,13.44,856499.0,8.7693,8.7693,8.7497,8.7497,856499.0
2016-05-27 14:00:00,13.45,13.46,13.42,13.46,1126234.0,8.7562,8.7628,8.7367,8.7628,1126234.0
2016-05-27 14:30:00,13.46,13.46,13.44,13.45,442938.0,8.7628,8.7628,8.7497,8.7562,442938.0
2016-05-27 15:00:00,13.45,13.45,13.4,13.43,2162205.0,8.7562,8.7562,8.7237,8.7432,2162205.0
2016-05-27 15:30:00,13.43,13.45,13.43,13.44,2785323.0,8.7432,8.7562,8.7432,8.7497,2785323.0
2016-05-31 09:30:00,13.49,13.56,13.46,13.51,3498330.0,8.7823,8.8279,8.7628,8.7953,3498330.0
2016-05-31 10:00:00,13.52,13.54,13.49,13.5,3062878.0,8.8018,8.8148,8.7823,8.7888,3062878.0
2016-05-31 10:30:00,13.5,13.52,13.48,13.52,1192415.0,8.7888,8.8018,8.7758,8.8018,1192415.0
2016-05-31 11:00:00,13.52,13.53,13.49,13.53,1946694.0,8.8018,8.8083,8.7823,8.8083,1946694.0
2016-05-31 11:30:00,13.53,13.54,13.5,13.52,1089039.0,8.8083,8.8148,8.7888,8.8018,1089039.0
2016-05-31 12:00:00,13.52,13.54,13.5,13.53,1037819.0,8.8018,8.8148,8.7888,8.8083,1037819.0
2016-05-31 12:30:00,13.53,13.54,13.52,13.53,632026.0,8.8083,8.8148,8.8018,8.8083,632026.0
2016-05-31 13:00:00,13.53,13.53,13.5,13.51,806077.0,8.8083,8.8083,8.7888,8.7953,806077.0
2016-05-31 13:30:00,13.51,13.51,13.48,13.49,744773.0,8.7953,8.7953,8.7758,8.7823,744773.0
2016-05-31 14:00:00,13.48,13.49,13.41,13.43,1700278.0,8.7758,8.7823,8.7302,8.7432,1700278.0
2016-05-31 14:30:00,13.43,13.43,13.41,13.42,710365.0,8.7432,8.7432,8.7302,8.7367,710365.0
2016-05-31 15:00:00,13.43,13.44,13.4,13.44,1662343.0,8.7432,8.7497,8.7237,8.7497,1662343.0
2016-05-31 15:30:00,13.44,13.5,13.43,13.49,3282957.0,8.7497,8.7888,8.7432,8.7823,3282957.0
2016-06-01 09:30:00,13.43,13.44,13.09,13.09,11065315.0,8.7432,8.7497,8.5219,8.5219,11065315.0
2016-06-01 10:00:00,13.1,13.17,13.02,13.03,7913292.0,8.5284,8.574,8.4763,8.4828,7913292.0
2016-06-01 10:30:00,13.03,13.08,12.97,13.02,7781174.0,8.4828,8.5154,8.4438,8.4763,7781174.0
2016-06-01 11:00:00,13.02,13.05,12.97,13.01,4121309.0,8.4763,8.4958,8.4438,8.4698,4121309.0
2016-06-01 11:30:00,13.02,13.03,12.97,12.99,2616738.0,8.4763,8.4828,8.4438,8.4568,2616738.0
2016-06-01 12:00:00,13.0,13.06,12.99,13.03,3100691.0,8.4633,8.5023,8.4568,8.4828,3100691.0
2016-06-01 12:30:00,13.04,13.09,13.02,13.09,1954729.0,8.4893,8.5219,8.4763,8.5219,1954729.0
2016-06-01 13:00:00,13.09,13.1,13.05,13.09,1746758.0,8.5219,8.5284,8.4958,8.5219,1746758.0
2016-06-01 13:30:00,13.09,13.1,13.06,13.07,1615068.0,8.5219,8.5284,8.5023,8.5089,1615068.0
2016-06-01 14:00:00,13.07,13.1,13.06,13.1,1556961.0,8.5089,8.5284,8.5023,8.5284,1556961.0
2016-06-01 14:30:00,13.1,13.11,13.07,13.11,2007417.0,8.5284,8.5349,8.5089,8.5349,2007417.0
2016-06-01 15:00:00,13.11,13.15,13.1,13.15,2588507.0,8.5349,8.5609,8.5284,8.5609,2588507.0
2016-06-01 15:30:00,13.15,13.15,13.08,13.1,5133492.0,8.5609,8.5609,8.5154,8.5284,5133492.0
2016-06-02 09:30:00,13.09,13.22,13.04,13.21,4467107.0,8.5219,8.6065,8.4893,8.6,4467107.0
2016-06-02 10:00:00,13.21,13.27,13.21,13.25,3328028.0,8.6,8.6391,8.6,8.626,3328028.0
2016-06-02 10:30:00,13.24,13.3,13.24,13.29,2088834.0,8.6195,8.6586,8.6195,8.6521,2088834.0
2016-06-02 11:00:00,13.3,13.32,13.26,13.26,1707668.0,8.6586,8.6716,8.6326,8.6326,1707668.0
2016-06-02 11:30:00,13.26,13.27,13.21,13.24,1539484.0,8.6326,8.6391,8.6,8.6195,1539484.0
2016-06-02 12:00:00,13.24,13.24,13.19,13.2,1304348.0,8.6195,8.6195,8.587,8.5935,1304348.0
2016-06-02 12:30:00,13.2,13.2,13.16,13.19,981549.0,8.5935,8.5935,8.5674,8.587,981549.0
2016-06-02 13:00:00,13.19,13.21,13.17,13.18,1135930.0,8.587,8.6,8.574,8.5805,1135930.0
2016-06-02 13:30:00,13.17,13.21,13.17,13.18,960791.0,8.574,8.6,8.574,8.5805,960791.0
2016-06-02 14:00:00,13.18,13.21,13.17,13.19,1210585.0,8.5805,8.6,8.574,8.587,1210585.0
2016-06-02 14:30:00,13.19,13.2,13.18,13.2,715412.0,8.587,8.5935,8.5805,8.5935,715412.0
2016-06-02 15:00:00,13.2,13.21,13.19,13.21,1429351.0,8.5935,8.6,8.587,8.6,1429351.0
2016-06-02 15:30:00,13.21,13.21,13.17,13.21,4488574.0,8.6,8.6,8.574,8.6,4488574.0
2016-06-03 09:30:00,13.14,13.14,13.0,13.03,4635871.0,8.5544,8.5544,8.4633,8.4828,4635871.0
2016-06-03 10:00:00,13.02,13.03,12.93,12.95,5319325.0,8.4763,8.4828,8.4177,8.4307,5319325.0
2016-06-03 10:30:00,12.94,12.97,12.9,12.97,4431811.0,8.4242,8.4438,8.3982,8.4438,4431811.0
2016-06-03 11:00:00,12.96,12.99,12.95,12.99,2581142.0,8.4372,8.4568,8.4307,8.4568,2581142.0
2016-06-03 11:30:00,12.99,13.01,12.93,12.98,3967483.0,8.4568,8.4698,8.4177,8.4503,3967483.0
2016-06-03 12:00:00,12.98,13.01,12.96,13.0,1751928.0,8.4503,8.4698,8.4372,8.4633,1751928.0
2016-06-03 12:30:00,12.99,13.01,12.96,12.96,1622956.0,8.4568,8.4698,8.4372,8.4372,1622956.0
2016-06-03 13:00:00,12.96,12.98,12.95,12.97,1562010.0,8.4372,8.4503,8.4307,8.4438,1562010.0
2016-06-03 13:30:00,12.97,12.99,12.96,12.99,992771.0,8.4438,8.4568,8.4372,8.4568,992771.0
2016-06-03 14:00:00,12.99,13.01,12.95,12.96,3061653.0,8.4568,8.4698,8.4307,8.4372,3061653.0
2016-06-03 14:30:00,12.97,13.06,12.96,13.04,2006484.0,8.4438,8.5023,8.4372,8.4893,2006484.0
2016-06-03 15:00:00,13.04,13.06,13.02,13.04,1544285.0,8.4893,8.5023,8.4763,8.4893,1544285.0
2016-06-03 15:30:00,13.04,13.05,13.02,13.04,3818336.0,8.4893,8.4958,8.4763,8.4893,3818336.0
2016-06-06 09:30:00,13.08,13.14,13.04,13.11,3181797.0,8.5154,8.5544,8.4893,8.5349,3181797.0
2016-06-06 10:00:00,13.12,13.15,13.1,13.13,2209627.0,8.5414,8.5609,8.5284,8.5479,2209627.0
2016-06-06 10:30:00,13.13,13.17,13.13,13.16,1545519.0,8.5479,8.574,8.5479,8.5674,1545519.0
2016-06-06 11:00:00,13.17,13.19,13.15,13.18,1284163.0,8.574,8.587,8.5609,8.5805,1284163.0
2016-06-06 11:30:00,13.18,13.21,13.16,13.17,1810884.0,8.5805,8.6,8.5674,8.574,1810884.0
2016-06-06 12:00:00,13.17,13.18,13.12,13.13,1075538.0,8.574,8.5805,8.5414,8.5479,1075538.0
2016-06-06 12:30:00,13.13,13.17,13.11,13.13,1386706.0,8.5479,8.574,8.5349,8.5479,1386706.0
2016-06-06 13:00:00,13.12,13.18,13.12,13.16,939435.0,8.5414,8.5805,8.5414,8.5674,939435.0
2016-06-06 13:30:00,13.17,13.19,13.16,13.19,889287.0,8.574,8.587,8.5674,8.587,889287.0
2016-06-06 14:00:00,13.19,13.19,13.14,13.19,2299427.0,8.587,8.587,8.5544,8.587,2299427.0
2016-06-06 14:30:00,13.19,13.2,13.18,13.19,1200778.0,8.587,8.5935,8.5805,8.587,1200778.0
2016-06-06 15:00:00,13.19,13.2,13.18,13.19,1328193.0,8.587,8.5935,8.5805,8.587,1328193.0
2016-06-06 15:30:00,13.19,13.2,13.17,13.18,3004559.0,8.587,8.5935,8.574,8.5805,3004559.0
2016-06-07 09:30:00,13.23,13.27,13.18,13.27,2652326.0,8.613,8.6391,8.5805,8.6391,2652326.0
2016-06-07 10:00:00,13.27,13.3,13.26,13.29,1703302.0,8.6391,8.6586,8.6326,8.6521,1703302.0
2016-06-07 10:30:00,13.29,13.3,13.28,13.3,1003006.0,8.6521,8.6586,8.6456,8.6586,1003006.0
2016-06-07 11:00:00,13.29,13.32,13.28,13.31,1593964.0,8.6521,8.6716,8.6456,8.6651,1593964.0
2016-06-07 11:30:00,13.31,13.34,13.3,13.34,983971.0,8.6651,8.6846,8.6586,8.6846,983971.0
2016-06-07 12:00:00,13.33,13.4,13.32,13.37,2997390.0,8.6781,8.7237,8.6716,8.7042,2997390.0
2016-06-07 12:30:00,13.37,13.42,13.36,13.41,1368338.0,8.7042,8.7367,8.6977,8.7302,1368338.0
2016-06-07 13:00:00,13.42,13.42,13.39,13.42,1377378.0,8.7367,8.7367,8.7172,8.7367,1377378.0
2016-06-07 13:30:00,13.42,13.42,13.4,13.41,710511.0,8.7367,8.7367,8.7237,8.7302,710511.0
2016-06-07 14:00:00,13.41,13.43,13.4,13.43,1507798.0,8.7302,8.7432,8.7237,8.7432,1507798.0
2016-06-07 14:30:00,13.43,13.45,13.42,13.45,1551622.0,8.7432,8.7562,8.7367,8.7562,1551622.0
2016-06-07 15:00:00,13.45,13.45,13.42,13.42,1501966.0,8.7562,8.7562,8.7367,8.7367,1501966.0
2016-06-07 15:30:00,13.42,13.43,13.37,13.37,4992723.0,8.7367,8.7432,8.7042,8.7042,4992723.0
2016-06-08 09:30:00,13.45,13.49,13.41,13.49,2677093.0,8.7562,8.7823,8.7302,8.7823,2677093.0
2016-06-08 10:00:00,13.49,13.49,13.42,13.46,1903012.0,8.7823,8.7823,8.7367,8.7628,1903012.0
2016-06-08 10:30:00,13.46,13.47,13.44,13.45,1371966.0,8.7628,8.7693,8.7497,8.7562,1371966.0
2016-06-08 11:00:00,13.45,13.45,13.38,13.4,2015904.0,8.7562,8.7562,8.7107,8.7237,2015904.0
2016-06-08 11:30:00,13.4,13.42,13.37,13.37,1096460.0,8.7237,8.7367,8.7042,8.7042,1096460.0
2016-06-08 12:00:00,13.38,13.39,13.37,13.37,986930.0,8.7107,8.7172,8.7042,8.7042,986930.0
2016-06-08 12:30:00,13.38,13.4,13.37,13.38,1062896.0,8.7107,8.7237,8.7042,8.7107,1062896.0
2016-06-08 13:00:00,13.39,13.39,13.38,13.38,427160.0,8.7172,8.7172,8.7107,8.7107,427160.0
2016-06-08 13:30:00,13.38,13.39,13.37,13.38,441705.0,8.7107,8.7172,8.7042,8.7107,441705.0
2016-06-08 14:00:00,13.39,13.41,13.37,13.4,756754.0,8.7172,8.7302,8.7042,8.7237,756754.0
2016-06-08 14:30:00,13.4,13.41,13.39,13.4,755382.0,8.7237,8.7302,8.7172,8.7237,755382.0
2016-06-08 15:00:00,13.39,13.4,13.36,13.36,1140019.0,8.7172,8.7237,8.6977,8.6977,1140019.0
2016-06-08 15:30:00,13.36,13.37,13.35,13.35,1743137.0,8.6977,8.7042,8.6911,8.6911,1743137.0
2016-06-09 09:30:00,13.26,13.26,13.14,13.21,4393495.0,8.6326,8.6326,8.5544,8.6,4393495.0
2016-06-09 10:00:00,13.2,13.21,13.15,13.15,1379143.0,8.5935,8.6,8.5609,8.5609,1379143.0
2016-06-09 10:30:00,13.16,13.18,13.15,13.17,1495620.0,8.5674,8.5805,8.5609,8.574,1495620.0
2016-06-09 11:00:00,13.17,13.2,13.16,13.18,1073628.0,8.574,8.5935,8.5674,8.5805,1073628.0
2016-06-09 11:30:00,13.18,13.2,13.17,13.18,790716.0,8.5805,8.5935,8.574,8.5805,790716.0
2016-06-09 12:00:00,13.17,13.2,13.17,13.2,981078.0,8.574,8.5935,8.574,8.5935,981078.0
2016-06-09 12:30:00,13.2,13.22,13.19,13.21,919017.0,8.5935,8.6065,8.587,8.6,919017.0
2016-06-09 13:00:00,13.2,13.23,13.19,13.22,719440.0,8.5935,8.613,8.587,8.6065,719440.0
2016-06-09 13:30:00,13.23,13.24,13.2,13.21,996724.0,8.613,8.6195,8.5935,8.6,996724.0
2016-06-09 14:00:00,13.22,13.25,13.21,13.25,756928.0,8.6065,8.626,8.6,8.626,756928.0
2016-06-09 14:30:00,13.25,13.27,13.24,13.25,804766.0,8.626,8.6391,8.6195,8.626,804766.0
2016-06-09 15:00:00,13.26,13.29,13.25,13.29,1064955.0,8.6326,8.6521,8.626,8.6521,1064955.0
2016-06-09 15:30:00,13.29,13.3,13.26,13.27,3310186.0,8.6521,8.6586,8.6326,8.6391,3310186.0
2016-06-10 09:30:00,13.17,13.17,13.05,13.14,4676889.0,8.574,8.574,8.4958,8.5544,4676889.0
2016-06-10 10:00:00,13.14,13.21,13.13,13.21,2321456.0,8.5544,8.6,8.5479,8.6,2321456.0
2016-06-10 10:30:00,13.21,13.25,13.2,13.21,1577903.0,8.6,8.626,8.5935,8.6,1577903.0
2016-06-10 11:00:00,13.21,13.22,13.17,13.19,3498869.0,8.6,8.6065,8.574,8.587,3498869.0
2016-06-10 11:30:00,13.18,13.2,13.16,13.17,1028192.0,8.5805,8.5935,8.5674,8.574,1028192.0
2016-06-10 12:00:00,13.17,13.19,13.15,13.18,836761.0,8.574,8.587,8.5609,8.5805,836761.0
2016-06-10 12:30:00,13.17,13.18,13.15,13.15,934371.0,8.574,8.5805,8.5609,8.5609,934371.0
2016-06-10 13:00:00,13.15,13.16,13.13,13.13,1118037.0,8.5609,8.5674,8.5479,8.5479,1118037.0
2016-06-10 13:30:00,13.13,13.14,13.09,13.1,1119156.0,8.5479,8.5544,8.5219,8.5284,1119156.0
2016-06-10 14:00:00,13.1,13.11,13.06,13.08,1898195.0,8.5284,8.5349,8.5023,8.5154,1898195.0
2016-06-10 14:30:00,13.09,13.11,13.07,13.09,1045169.0,8.5219,8.5349,8.5089,8.5219,1045169.0
2016-06-10 15:00:00,13.09,13.1,13.07,13.09,1058102.0,8.5219,8.5284,8.5089,8.5219,1058102.0
2016-06-10 15:30:00,13.09,13.12,13.08,13.1,3255577.0,8.5219,8.5414,8.5154,8.5284,3255577.0
2016-06-13 09:30:00,13.07,13.09,12.96,13.04,4070520.0,8.5089,8.5219,8.4372,8.4893,4070520.0
2016-06-13 10:00:00,13.05,13.1,13.03,13.07,1435888.0,8.4958,8.5284,8.4828,8.5089,1435888.0
2016-06-13 10:30:00,13.07,13.13,13.06,13.08,1350541.0,8.5089,8.5479,8.5023,8.5154,1350541.0
2016-06-13 11:00:00,13.08,13.13,13.06,13.12,1508708.0,8.5154,8.5479,8.5023,8.5414,1508708.0
2016-06-13 11:30:00,13.12,13.13,13.07,13.08,772216.0,8.5414,8.5479,8.5089,8.5154,772216.0
2016-06-13 12:00:00,13.07,13.12,13.07,13.1,1143028.0,8.5089,8.5414,8.5089,8.5284,1143028.0
2016-06-13 12:30:00,13.1,13.11,13.08,13.09,490287.0,8.5284,8.5349,8.5154,8.5219,490287.0
2016-06-13 13:00:00,13.09,13.09,13.07,13.08,546114.0,8.5219,8.5219,8.5089,8.5154,546114.0
2016-06-13 13:30:00,13.08,13.08,13.02,13.03,788912.0,8.5154,8.5154,8.4763,8.4828,788912.0
2016-06-13 14:00:00,13.02,13.05,13.02,13.04,685555.0,8.4763,8.4958,8.4763,8.4893,685555.0
2016-06-13 14:30:00,13.03,13.06,13.02,13.03,833419.0,8.4828,8.5023,8.4763,8.4828,833419.0
2016-06-13 15:00:00,13.03,13.04,13.0,13.01,1209900.0,8.4828,8.4893,8.4633,8.4698,1209900.0
2016-06-13 15:30:00,13.01,13.02,12.98,12.98,3899667.0,8.4698,8.4763,8.4503,8.4503,3899667.0
2016-06-14 09:30:00,12.99,13.07,12.98,13.02,3446551.0,8.4568,8.5089,8.4503,8.4763,3446551.0
2016-06-14 10:00:00,13.03,13.04,12.9,12.93,2815571.0,8.4828,8.4893,8.3982,8.4177,2815571.0
2016-06-14 10:30:00,12.93,12.95,12.9,12.9,2134508.0,8.4177,8.4307,8.3982,8.3982,2134508.0
2016-06-14 11:00:00,12.91,12.91,12.81,12.82,3111955.0,8.4047,8.4047,8.3396,8.3461,3111955.0
2016-06-14 11:30:00,12.82,12.85,12.81,12.82,1766128.0,8.3461,8.3656,8.3396,8.3461,1766128.0
2016-06-14 12:00:00,12.82,12.88,12.81,12.87,1428519.0,8.3461,8.3852,8.3396,8.3787,1428519.0
2016-06-14 12:30:00,12.87,12.88,12.81,12.82,1123594.0,8.3787,8.3852,8.3396,8.3461,1123594.0
2016-06-14 13:00:00,12.82,12.82,12.79,12.79,1336409.0,8.3461,8.3461,8.3266,8.3266,1336409.0
2016-06-14 13:30:00,12.79,12.81,12.76,12.76,1159949.0,8.3266,8.3396,8.307,8.307,1159949.0
2016-06-14 14:00:00,12.76,12.8,12.76,12.8,1366149.0,8.307,8.3331,8.307,8.3331,1366149.0
2016-06-14 14:30:00,12.79,12.8,12.76,12.77,2046401.0,8.3266,8.3331,8.307,8.3136,2046401.0
2016-06-14 15:00:00,12.78,12.83,12.77,12.81,2022001.0,8.3201,8.3526,8.3136,8.3396,2022001.0
2016-06-14 15:30:00,12.82,12.85,12.81,12.83,3616053.0,8.3461,8.3656,8.3396,8.3526,3616053.0
2016-06-15 09:30:00,12.91,13.0,12.88,12.96,3043346.0,8.4047,8.4633,8.3852,8.4372,3043346.0
2016-06-15 10:00:00,12.96,13.05,12.96,13.04,1711936.0,8.4372,8.4958,8.4372,8.4893,1711936.0
2016-06-15 10:30:00,13.05,13.12,13.04,13.11,1650858.0,8.4958,8.5414,8.4893,8.5349,1650858.0
2016-06-15 11:00:00,13.11,13.16,13.11,13.15,2406216.0,8.5349,8.5674,8.5349,8.5609,2406216.0
2016-06-15 11:30:00,13.15,13.15,13.08,13.13,1977219.0,8.5609,8.5609,8.5154,8.5479,1977219.0
2016-06-15 12:00:00,13.13,13.14,13.1,13.1,1015317.0,8.5479,8.5544,8.5284,8.5284,1015317.0
2016-06-15 12:30:00,13.11,13.11,13.08,13.09,989753.0,8.5349,8.5349,8.5154,8.5219,989753.0
2016-06-15 13:00:00,13.09,13.12,13.09,13.09,957410.0,8.5219,8.5414,8.5219,8.5219,957410.0
2016-06-15 13:30:00,13.09,13.12,13.09,13.11,1292662.0,8.5219,8.5414,8.5219,8.5349,1292662.0
2016-06-15 14:00:00,13.11,13.12,13.06,13.07,1337790.0,8.5349,8.5414,8.5023,8.5089,1337790.0
2016-06-15 14:30:00,13.07,13.1,13.04,13.1,1414951.0,8.5089,8.5284,8.4893,8.5284,1414951.0
2016-06-15 15:00:00,13.1,13.11,13.09,13.11,1164197.0,8.5284,8.5349,8.5219,8.5349,1164197.0
2016-06-15 15:30:00,13.11,13.11,13.0,13.02,4448907.0,8.5349,8.5349,8.4633,8.4763,4448907.0
2016-06-16 09:30:00,12.93,12.95,12.85,12.87,2980625.0,8.4177,8.4307,8.3656,8.3787,2980625.0
2016-06-16 10:00:00,12.87,12.93,12.85,12.91,1665338.0,8.3787,8.4177,8.3656,8.4047,1665338.0
2016-06-16 10:30:00,12.91,12.96,12.88,12.96,2096649.0,8.4047,8.4372,8.3852,8.4372,2096649.0
2016-06-16 11:00:00,12.96,13.06,12.94,13.05,1711245.0,8.4372,8.5023,8.4242,8.4958,1711245.0
2016-06-16 11:30:00,13.05,13.11,13.0,13.01,2661776.0,8.4958,8.5349,8.4633,8.4698,2661776.0
2016-06-16 12:00:00,13.02,13.05,12.98,13.04,1719699.0,8.4763,8.4958,8.4503,8.4893,1719699.0
2016-06-16 12:30:00,13.04,13.08,12.99,13.04,1649315.0,8.4893,8.5154,8.4568,8.4893,1649315.0
2016-06-16 13:00:00,13.04,13.09,13.03,13.07,1278212.0,8.4893,8.5219,8.4828,8.5089,1278212.0
2016-06-16 13:30:00,13.07,13.07,13.02,13.03,870300.0,8.5089,8.5089,8.4763,8.4828,870300.0
2016-06-16 14:00:00,13.02,13.1,13.02,13.08,975246.0,8.4763,8.5284,8.4763,8.5154,975246.0
2016-06-16 14:30:00,13.08,13.12,13.06,13.1,1250411.0,8.5154,8.5414,8.5023,8.5284,1250411.0
2016-06-16 15:00:00,13.11,13.13,13.08,13.13,1482866.0,8.5349,8.5479,8.5154,8.5479,1482866.0
2016-06-16 15:30:00,13.13,13.14,13.11,13.12,3990194.0,8.5479,8.5544,8.5349,8.5414,3990194.0
2016-06-17 09:30:00,13.16,13.36,13.15,13.34,7550938.0,8.5674,8.6977,8.5609,8.6846,7550938.0
2016-06-17 10:00:00,13.34,13.4,13.31,13.32,2765430.0,8.6846,8.7237,8.6651,8.6716,2765430.0
2016-06-17 10:30:00,13.31,13.37,13.28,13.36,1825992.0,8.6651,8.7042,8.6456,8.6977,1825992.0
2016-06-17 11:00:00,13.36,13.37,13.3,13.3,3090894.0,8.6977,8.7042,8.6586,8.6586,3090894.0
2016-06-17 11:30:00,13.3,13.34,13.3,13.31,1205697.0,8.6586,8.6846,8.6586,8.6651,1205697.0
2016-06-17 12:00:00,13.31,13.35,13.3,13.33,975767.0,8.6651,8.6911,8.6586,8.6781,975767.0
2016-06-17 12:30:00,13.33,13.34,13.29,13.3,831031.0,8.6781,8.6846,8.6521,8.6586,831031.0
2016-06-17 13:00:00,13.31,13.35,13.3,13.31,1205094.0,8.6651,8.6911,8.6586,8.6651,1205094.0
2016-06-17 13:30:00,13.31,13.35,13.3,13.34,952447.0,8.6651,8.6911,8.6586,8.6846,952447.0
2016-06-17 14:00:00,13.34,13.36,13.33,13.34,1331410.0,8.6846,8.6977,8.6781,8.6846,1331410.0
2016-06-17 14:30:00,13.34,13.35,13.33,13.34,1398365.0,8.6846,8.6911,8.6781,8.6846,1398365.0
2016-06-17 15:00:00,13.34,13.34,13.32,13.32,1304311.0,8.6846,8.6846,8.6716,8.6716,1304311.0
2016-06-17 15:30:00,13.33,13.33,13.24,13.25,8695816.0,8.6781,8.6781,8.6195,8.626,8695816.0
2016-06-20 09:30:00,13.39,13.5,13.39,13.47,4496417.0,8.7172,8.7888,8.7172,8.7693,4496417.0
2016-06-20 10:00:00,13.48,13.55,13.47,13.52,3887638.0,8.7758,8.8213,8.7693,8.8018,3887638.0
2016-06-20 10:30:00,13.53,13.53,13.47,13.51,1883255.0,8.8083,8.8083,8.7693,8.7953,1883255.0
2016-06-20 11:00:00,13.51,13.52,13.49,13.49,1963474.0,8.7953,8.8018,8.7823,8.7823,1963474.0
2016-06-20 11:30:00,13.49,13.5,13.44,13.47,1525617.0,8.7823,8.7888,8.7497,8.7693,1525617.0
2016-06-20 12:00:00,13.48,13.5,13.46,13.46,1136688.0,8.7758,8.7888,8.7628,8.7628,1136688.0
2016-06-20 12:30:00,13.46,13.48,13.44,13.46,1155207.0,8.7628,8.7758,8.7497,8.7628,1155207.0
2016-06-20 13:00:00,13.46,13.48,13.45,13.45,1064775.0,8.7628,8.7758,8.7562,8.7562,1064775.0
2016-06-20 13:30:00,13.45,13.48,13.44,13.48,1140611.0,8.7562,8.7758,8.7497,8.7758,1140611.0
2016-06-20 14:00:00,13.48,13.48,13.44,13.44,1413096.0,8.7758,8.7758,8.7497,8.7497,1413096.0
2016-06-20 14:30:00,13.45,13.47,13.44,13.46,1139181.0,8.7562,8.7693,8.7497,8.7628,1139181.0
2016-06-20 15:00:00,13.46,13.47,13.43,13.45,1510619.0,8.7628,8.7693,8.7432,8.7562,1510619.0
2016-06-20 15:30:00,13.44,13.45,13.42,13.43,4042619.0,8.7497,8.7562,8.7367,8.7432,4042619.0
2016-06-21 09:30:00,13.44,13.44,13.32,13.35,3763310.0,8.7497,8.7497,8.6716,8.6911,3763310.0
2016-06-21 10:00:00,13.35,13.35,13.28,13.3,1961357.0,8.6911,8.6911,8.6456,8.6586,1961357.0
2016-06-21 10:30:00,13.3,13.31,13.25,13.29,1813331.0,8.6586,8.6651,8.626,8.6521,1813331.0
2016-06-21 11:00:00,13.29,13.34,13.28,13.33,1418345.0,8.6521,8.6846,8.6456,8.6781,1418345.0
2016-06-21 11:30:00,13.33,13.34,13.27,13.28,1277510.0,8.6781,8.6846,8.6391,8.6456,1277510.0
2016-06-21 12:00:00,13.28,13.3,13.26,13.29,1148808.0,8.6456,8.6586,8.6326,8.6521,1148808.0
2016-06-21 12:30:00,13.29,13.31,13.27,13.28,723633.0,8.6521,8.6651,8.6391,8.6456,723633.0
2016-06-21 13:00:00,13.28,13.3,13.27,13.29,740453.0,8.6456,8.6586,8.6391,8.6521,740453.0
2016-06-21 13:30:00,13.29,13.3,13.23,13.24,3660947.0,8.6521,8.6586,8.613,8.6195,3660947.0
2016-06-21 14:00:00,13.24,13.25,13.2,13.21,4001588.0,8.6195,8.626,8.5935,8.6,4001588.0
2016-06-21 14:30:00,13.21,13.25,13.2,13.22,4123270.0,8.6,8.626,8.5935,8.6065,4123270.0
2016-06-21 15:00:00,13.23,13.25,13.18,13.24,3751995.0,8.613,8.626,8.5805,8.6195,3751995.0
2016-06-21 15:30:00,13.24,13.24,13.18,13.21,5137167.0,8.6195,8.6195,8.5805,8.6,5137167.0
2016-06-22 09:30:00,13.23,13.26,13.15,13.23,2774059.0,8.613,8.6326,8.5609,8.613,2774059.0
2016-06-22 10:00:00,13.24,13.3,13.22,13.3,1681230.0,8.6195,8.6586,8.6065,8.6586,1681230.0
2016-06-22 10:30:00,13.29,13.31,13.26,13.31,1396907.0,8.6521,8.6651,8.6326,8.6651,1396907.0
2016-06-22 11:00:00,13.31,13.31,13.24,13.27,1670042.0,8.6651,8.6651,8.6195,8.6391,1670042.0
2016-06-22 11:30:00,13.27,13.27,13.19,13.23,1187656.0,8.6391,8.6391,8.587,8.613,1187656.0
2016-06-22 12:00:00,13.23,13.23,13.19,13.22,588488.0,8.613,8.613,8.587,8.6065,588488.0
2016-06-22 12:30:00,13.22,13.22,13.19,13.21,480588.0,8.6065,8.6065,8.587,8.6,480588.0
2016-06-22 13:00:00,13.21,13.22,13.15,13.18,1374111.0,8.6,8.6065,8.5609,8.5805,1374111.0
2016-06-22 13:30:00,13.17,13.2,13.15,13.19,882642.0,8.574,8.5935,8.5609,8.587,882642.0
2016-06-22 14:00:00,13.2,13.21,13.17,13.2,1120454.0,8.5935,8.6,8.574,8.5935,1120454.0
2016-06-22 14:30:00,13.2,13.21,13.18,13.19,656713.0,8.5935,8.6,8.5805,8.587,656713.0
2016-06-22 15:00:00,13.19,13.21,13.17,13.17,807677.0,8.587,8.6,8.574,8.574,807677.0
2016-06-22 15:30:00,13.17,13.19,13.15,13.18,3345706.0,8.574,8.587,8.5609,8.5805,3345706.0
2016-06-23 09:30:00,13.29,13.36,13.28,13.36,5123582.0,8.6521,8.6977,8.6456,8.6977,5123582.0
2016-06-23 10:00:00,13.36,13.41,13.34,13.36,3135487.0,8.6977,8.7302,8.6846,8.6977,3135487.0
2016-06-23 10:30:00,13.36,13.37,13.33,13.37,1620606.0,8.6977,8.7042,8.6781,8.7042,1620606.0
2016-06-23 11:00:00,13.37,13.4,13.35,13.38,1213529.0,8.7042,8.7237,8.6911,8.7107,1213529.0
2016-06-23 11:30:00,13.38,13.4,13.38,13.39,932387.0,8.7107,8.7237,8.7107,8.7172,932387.0
2016-06-23 12:00:00,13.4,13.4,13.38,13.4,875823.0,8.7237,8.7237,8.7107,8.7237,875823.0
2016-06-23 12:30:00,13.39,13.4,13.38,13.4,709965.0,8.7172,8.7237,8.7107,8.7237,709965.0
2016-06-23 13:00:00,13.4,13.4,13.38,13.4,714973.0,8.7237,8.7237,8.7107,8.7237,714973.0
2016-06-23 13:30:00,13.4,13.4,13.37,13.39,830053.0,8.7237,8.7237,8.7042,8.7172,830053.0
2016-06-23 14:00:00,13.38,13.39,13.36,13.37,941260.0,8.7107,8.7172,8.6977,8.7042,941260.0
2016-06-23 14:30:00,13.37,13.4,13.36,13.39,1331302.0,8.7042,8.7237,8.6977,8.7172,1331302.0
2016-06-23 15:00:00,13.4,13.4,13.37,13.38,960544.0,8.7237,8.7237,8.7042,8.7107,960544.0
2016-06-23 15:30:00,13.37,13.4,13.37,13.39,3669188.0,8.7042,8.7237,8.7042,8.7172,3669188.0
2016-06-24 09:30:00,12.79,12.89,12.71,12.85,18304009.0,8.3266,8.3917,8.2745,8.3656,18304009.0
2016-06-24 10:00:00,12.85,12.91,12.75,12.78,9354233.0,8.3656,8.4047,8.3005,8.3201,9354233.0
2016-06-24 10:30:00,12.78,12.81,12.7,12.7,8719257.0,8.3201,8.3396,8.268,8.268,8719257.0
2016-06-24 11:00:00,12.7,12.71,12.57,12.62,8592508.0,8.268,8.2745,8.1833,8.2159,8592508.0
2016-06-24 11:30:00,12.62,12.65,12.58,12.65,4130503.0,8.2159,8.2354,8.1899,8.2354,4130503.0
2016-06-24 12:00:00,12.65,12.65,12.58,12.6,3341051.0,8.2354,8.2354,8.1899,8.2029,3341051.0
2016-06-24 12:30:00,12.6,12.62,12.52,12.55,4171840.0,8.2029,8.2159,8.1508,8.1703,4171840.0
2016-06-24 13:00:00,12.55,12.55,12.5,12.5,3197677.0,8.1703,8.1703,8.1378,8.1378,3197677.0
2016-06-24 13:30:00,12.5,12.56,12.5,12.54,3712179.0,8.1378,8.1768,8.1378,8.1638,3712179.0
2016-06-24 14:00:00,12.54,12.57,12.52,12.53,3513304.0,8.1638,8.1833,8.1508,8.1573,3513304.0
2016-06-24 14:30:00,12.53,12.53,12.5,12.51,3124152.0,8.1573,8.1573,8.1378,8.1443,3124152.0
2016-06-24 15:00:00,12.51,12.52,12.45,12.46,5969494.0,8.1443,8.1508,8.1052,8.1117,5969494.0
2016-06-24 15:30:00,12.46,12.55,12.45,12.52,12278527.0,8.1117,8.1703,8.1052,8.1508,12278527.0
2016-06-27 09:30:00,12.43,12.43,12.12,12.18,8577426.0,8.0922,8.0922,7.8904,7.9294,8577426.0
2016-06-27 10:00:00,12.19,12.22,12.02,12.03,5651650.0,7.936,7.9555,7.8253,7.8318,5651650.0
2016-06-27 10:30:00,12.04,12.09,12.0,12.02,4756642.0,7.8383,7.8709,7.8123,7.8253,4756642.0
2016-06-27 11:00:00,12.02,12.09,12.01,12.08,3193774.0,7.8253,7.8709,7.8188,7.8643,3193774.0
2016-06-27 11:30:00,12.08,12.13,12.06,12.11,2556099.0,7.8643,7.8969,7.8513,7.8839,2556099.0
2016-06-27 12:00:00,12.1,12.13,12.08,12.11,1765308.0,7.8774,7.8969,7.8643,7.8839,1765308.0
2016-06-27 12:30:00,12.11,12.12,12.07,12.1,1858616.0,7.8839,7.8904,7.8578,7.8774,1858616.0
2016-06-27 13:00:00,12.11,12.13,12.1,12.13,1617038.0,7.8839,7.8969,7.8774,7.8969,1617038.0
2016-06-27 13:30:00,12.12,12.13,12.06,12.1,2073091.0,7.8904,7.8969,7.8513,7.8774,2073091.0
2016-06-27 14:00:00,12.09,12.1,12.05,12.08,2122404.0,7.8709,7.8774,7.8448,7.8643,2122404.0
2016-06-27 14:30:00,12.08,12.11,12.07,12.09,2180222.0,7.8643,7.8839,7.8578,7.8709,2180222.0
2016-06-27 15:00:00,12.09,12.1,12.05,12.08,3406203.0,7.8709,7.8774,7.8448,7.8643,3406203.0
2016-06-27 15:30:00,12.07,12.16,12.06,12.16,7618397.0,7.8578,7.9164,7.8513,7.9164,7618397.0
2016-06-28 09:30:00,12.42,12.44,12.28,12.38,7007619.0,8.0857,8.0987,7.9946,8.0597,7007619.0
2016-06-28 10:00:00,12.38,12.43,12.31,12.32,3366099.0,8.0597,8.0922,8.0141,8.0206,3366099.0
2016-06-28 10:30:00,12.33,12.34,12.25,12.28,2898655.0,8.0271,8.0336,7.975,7.9946,2898655.0
2016-06-28 11:00:00,12.29,12.29,12.22,12.23,2015433.0,8.0011,8.0011,7.9555,7.962,2015433.0
2016-06-28 11:30:00,12.23,12.29,12.21,12.28,1413562.0,7.962,8.0011,7.949,7.9946,1413562.0
2016-06-28 12:00:00,12.28,12.29,12.25,12.27,1237155.0,7.9946,8.0011,7.975,7.988,1237155.0
2016-06-28 12:30:00,12.27,12.32,12.26,12.26,1760237.0,7.988,8.0206,7.9815,7.9815,1760237.0
2016-06-28 13:00:00,12.27,12.29,12.23,12.26,2145408.0,7.988,8.0011,7.962,7.9815,2145408.0
2016-06-28 13:30:00,12.27,12.3,12.26,12.29,1373231.0,7.988,8.0076,7.9815,8.0011,1373231.0
2016-06-28 14:00:00,12.29,12.32,12.27,12.29,1751340.0,8.0011,8.0206,7.988,8.0011,1751340.0
2016-06-28 14:30:00,12.29,12.38,12.28,12.37,1955926.0,8.0011,8.0597,7.9946,8.0531,1955926.0
2016-06-28 15:00:00,12.37,12.39,12.34,12.35,2992676.0,8.0531,8.0662,8.0336,8.0401,2992676.0
2016-06-28 15:30:00,12.36,12.4,12.33,12.39,5986669.0,8.0466,8.0727,8.0271,8.0662,5986669.0
2016-06-29 09:30:00,12.49,12.51,12.36,12.43,5191888.0,8.1313,8.1443,8.0466,8.0922,5191888.0
2016-06-29 10:00:00,12.43,12.48,12.4,12.4,3682341.0,8.0922,8.1248,8.0727,8.0727,3682341.0
2016-06-29 10:30:00,12.4,12.42,12.38,12.39,2073424.0,8.0727,8.0857,8.0597,8.0662,2073424.0
2016-06-29 11:00:00,12.39,12.47,12.39,12.46,1523902.0,8.0662,8.1182,8.0662,8.1117,1523902.0
2016-06-29 11:30:00,12.47,12.49,12.45,12.47,1323532.0,8.1182,8.1313,8.1052,8.1182,1323532.0
2016-06-29 12:00:00,12.48,12.49,12.46,12.49,1468727.0,8.1248,8.1313,8.1117,8.1313,1468727.0
2016-06-29 12:30:00,12.49,12.49,12.45,12.46,1228946.0,8.1313,8.1313,8.1052,8.1117,1228946.0
2016-06-29 13:00:00,12.46,12.48,12.45,12.48,877465.0,8.1117,8.1248,8.1052,8.1248,877465.0
2016-06-29 13:30:00,12.48,12.5,12.47,12.49,1278767.0,8.1248,8.1378,8.1182,8.1313,1278767.0
2016-06-29 14:00:00,12.49,12.51,12.48,12.5,1363048.0,8.1313,8.1443,8.1248,8.1378,1363048.0
2016-06-29 14:30:00,12.5,12.54,12.49,12.53,2024056.0,8.1378,8.1638,8.1313,8.1573,2024056.0
2016-06-29 15:00:00,12.54,12.58,12.53,12.57,1696721.0,8.1638,8.1899,8.1573,8.1833,1696721.0
2016-06-29 15:30:00,12.57,12.57,12.53,12.54,4621089.0,8.1833,8.1833,8.1573,8.1638,4621089.0
2016-06-30 09:30:00,12.56,12.57,12.3,12.32,6225660.0,8.1768,8.1833,8.0076,8.0206,6225660.0
2016-06-30 10:00:00,12.32,12.35,12.26,12.29,3899320.0,8.0206,8.0401,7.9815,8.0011,3899320.0
2016-06-30 10:30:00,12.29,12.38,12.28,12.38,2357000.0,8.0011,8.0597,7.9946,8.0597,2357000.0
2016-06-30 11:00:00,12.38,12.44,12.36,12.39,2261888.0,8.0597,8.0987,8.0466,8.0662,2261888.0
2016-06-30 11:30:00,12.39,12.41,12.34,12.38,2221240.0,8.0662,8.0792,8.0336,8.0597,2221240.0
2016-06-30 12:00:00,12.38,12.47,12.35,12.46,2741288.0,8.0597,8.1182,8.0401,8.1117,2741288.0
2016-06-30 12:30:00,12.46,12.48,12.42,12.48,2261347.0,8.1117,8.1248,8.0857,8.1248,2261347.0
2016-06-30 13:00:00,12.48,12.49,12.45,12.45,1703376.0,8.1248,8.1313,8.1052,8.1052,1703376.0
2016-06-30 13:30:00,12.46,12.48,12.45,12.48,1189350.0,8.1117,8.1248,8.1052,8.1248,1189350.0
2016-06-30 14:00:00,12.48,12.51,12.47,12.49,2060762.0,8.1248,8.1443,8.1182,8.1313,2060762.0
2016-06-30 14:30:00,12.49,12.53,12.48,12.53,1881836.0,8.1313,8.1573,8.1248,8.1573,1881836.0
2016-06-30 15:00:00,12.53,12.53,12.48,12.51,2046217.0,8.1573,8.1573,8.1248,8.1443,2046217.0
2016-06-30 15:30:00,12.51,12.57,12.48,12.57,7627517.0,8.1443,8.1833,8.1248,8.1833,7627517.0
2016-07-01 09:30:00,12.86,12.89,12.73,12.81,9092464.0,8.3721,8.3917,8.2875,8.3396,9092464.0
2016-07-01 10:00:00,12.81,12.89,12.8,12.86,4754680.0,8.3396,8.3917,8.3331,8.3721,4754680.0
2016-07-01 10:30:00,12.86,12.88,12.83,12.85,3805412.0,8.3721,8.3852,8.3526,8.3656,3805412.0
2016-07-01 11:00:00,12.84,12.87,12.72,12.72,3450283.0,8.3591,8.3787,8.281,8.281,3450283.0
2016-07-01 11:30:00,12.73,12.81,12.68,12.81,3227644.0,8.2875,8.3396,8.255,8.3396,3227644.0
2016-07-01 12:00:00,12.81,12.83,12.74,12.75,1928014.0,8.3396,8.3526,8.294,8.3005,1928014.0
2016-07-01 12:30:00,12.76,12.77,12.71,12.77,1424846.0,8.307,8.3136,8.2745,8.3136,1424846.0
2016-07-01 13:00:00,12.77,12.77,12.74,12.76,1015464.0,8.3136,8.3136,8.294,8.307,1015464.0
2016-07-01 13:30:00,12.76,12.77,12.73,12.77,1541911.0,8.307,8.3136,8.2875,8.3136,1541911.0
2016-07-01 14:00:00,12.77,12.79,12.75,12.78,1232368.0,8.3136,8.3266,8.3005,8.3201,1232368.0
2016-07-01 14:30:00,12.78,12.78,12.73,12.75,1410763.0,8.3201,8.3201,8.2875,8.3005,1410763.0
2016-07-01 15:00:00,12.75,12.77,12.74,12.76,1989412.0,8.3005,8.3136,8.294,8.307,1989412.0
2016-07-01 15:30:00,12.76,12.77,12.72,12.73,6134926.0,8.307,8.3136,8.281,8.2875,6134926.0
2016-07-05 09:30:00,12.57,12.59,12.41,12.44,4281090.0,8.1833,8.1964,8.0792,8.0987,4281090.0
2016-07-05 10:00:00,12.44,12.44,12.38,12.41,2834686.0,8.0987,8.0987,8.0597,8.0792,2834686.0
2016-07-05 10:30:00,12.4,12.48,12.4,12.41,3752564.0,8.0727,8.1248,8.0727,8.0792,3752564.0
2016-07-05 11:00:00,12.4,12.43,12.37,12.42,1954230.0,8.0727,8.0922,8.0531,8.0857,1954230.0
2016-07-05 11:30:00,12.42,12.43,12.35,12.36,1451154.0,8.0857,8.0922,8.0401,8.0466,1451154.0
2016-07-05 12:00:00,12.36,12.39,12.34,12.38,1611712.0,8.0466,8.0662,8.0336,8.0597,1611712.0
2016-07-05 12:30:00,12.37,12.38,12.35,12.36,761625.0,8.0531,8.0597,8.0401,8.0466,761625.0
2016-07-05 13:00:00,12.36,12.36,12.33,12.34,985282.0,8.0466,8.0466,8.0271,8.0336,985282.0
2016-07-05 13:30:00,12.34,12.34,12.31,12.31,981013.0,8.0336,8.0336,8.0141,8.0141,981013.0
2016-07-05 14:00:00,12.32,12.36,12.31,12.34,1199511.0,8.0206,8.0466,8.0141,8.0336,1199511.0
2016-07-05 14:30:00,12.33,12.34,12.32,12.32,868979.0,8.0271,8.0336,8.0206,8.0206,868979.0
2016-07-05 15:00:00,12.32,12.34,12.32,12.33,898850.0,8.0206,8.0336,8.0206,8.0271,898850.0
2016-07-05 15:30:00,12.34,12.4,12.33,12.4,5316328.0,8.0336,8.0727,8.0271,8.0727,5316328.0
2016-07-06 09:30:00,12.32,12.36,12.21,12.24,4240169.0,8.0206,8.0466,7.949,7.9685,4240169.0
2016-07-06 10:00:00,12.25,12.32,12.22,12.25,2109661.0,7.975,8.0206,7.9555,7.975,2109661.0
2016-07-06 10:30:00,12.25,12.42,12.23,12.42,3688757.0,7.975,8.0857,7.962,8.0857,3688757.0
2016-07-06 11:00:00,12.42,12.55,12.42,12.49,3775319.0,8.0857,8.1703,8.0857,8.1313,3775319.0
2016-07-06 11:30:00,12.49,12.5,12.45,12.5,1392389.0,8.1313,8.1378,8.1052,8.1378,1392389.0
2016-07-06 12:00:00,12.5,12.54,12.46,12.51,1196966.0,8.1378,8.1638,8.1117,8.1443,1196966.0
2016-07-06 12:30:00,12.51,12.52,12.48,12.5,754213.0,8.1443,8.1508,8.1248,8.1378,754213.0
2016-07-06 13:00:00,12.5,12.52,12.48,12.49,906930.0,8.1378,8.1508,8.1248,8.1313,906930.0
2016-07-06 13:30:00,12.48,12.53,12.47,12.53,1399870.0,8.1248,8.1573,8.1182,8.1573,1399870.0
2016-07-06 14:00:00,12.53,12.57,12.48,12.49,2498755.0,8.1573,8.1833,8.1248,8.1313,2498755.0
2016-07-06 14:30:00,12.5,12.55,12.46,12.54,1945719.0,8.1378,8.1703,8.1117,8.1638,1945719.0
2016-07-06 15:00:00,12.54,12.56,12.53,12.54,1747231.0,8.1638,8.1768,8.1573,8.1638,1747231.0
2016-07-06 15:30:00,12.54,12.58,12.53,12.56,4109949.0,8.1638,8.1899,8.1573,8.1768,4109949.0
2016-07-07 09:30:00,12.57,12.84,12.57,12.81,4442716.0,8.1833,8.3591,8.1833,8.3396,4442716.0
2016-07-07 10:00:00,12.81,12.83,12.75,12.83,2489300.0,8.3396,8.3526,8.3005,8.3526,2489300.0
2016-07-07 10:30:00,12.82,12.84,12.7,12.7,3080412.0,8.3461,8.3591,8.268,8.268,3080412.0
2016-07-07 11:00:00,12.7,12.73,12.64,12.71,2070891.0,8.268,8.2875,8.2289,8.2745,2070891.0
2016-07-07 11:30:00,12.71,12.75,12.64,12.75,1469602.0,8.2745,8.3005,8.2289,8.3005,1469602.0
2016-07-07 12:00:00,12.75,12.78,12.72,12.76,2725611.0,8.3005,8.3201,8.281,8.307,2725611.0
2016-07-07 12:30:00,12.76,12.77,12.72,12.72,1330037.0,8.307,8.3136,8.281,8.281,1330037.0
2016-07-07 13:00:00,12.73,12.75,12.69,12.74,1341439.0,8.2875,8.3005,8.2615,8.294,1341439.0
2016-07-07 13:30:00,12.74,12.76,12.71,12.72,1249235.0,8.294,8.307,8.2745,8.281,1249235.0
2016-07-07 14:00:00,12.72,12.73,12.65,12.69,1432574.0,8.281,8.2875,8.2354,8.2615,1432574.0
2016-07-07 14:30:00,12.69,12.7,12.65,12.69,1783787.0,8.2615,8.268,8.2354,8.2615,1783787.0
2016-07-07 15:00:00,12.69,12.75,12.68,12.72,2346617.0,8.2615,8.3005,8.255,8.281,2346617.0
2016-07-07 15:30:00,12.72,12.76,12.71,12.75,4285156.0,8.281,8.307,8.2745,8.3005,4285156.0
2016-07-08 09:30:00,12.89,13.16,12.89,13.1,10343822.0,8.3917,8.5674,8.3917,8.5284,10343822.0
2016-07-08 10:00:00,13.1,13.13,13.02,13.1,4984834.0,8.5284,8.5479,8.4763,8.5284,4984834.0
2016-07-08 10:30:00,13.09,13.14,13.05,13.13,3062314.0,8.5219,8.5544,8.4958,8.5479,3062314.0
2016-07-08 11:00:00,13.13,13.16,13.1,13.16,2882691.0,8.5479,8.5674,8.5284,8.5674,2882691.0
2016-07-08 11:30:00,13.16,13.17,13.1,13.11,2924329.0,8.5674,8.574,8.5284,8.5349,2924329.0
2016-07-08 12:00:00,13.1,13.15,13.1,13.13,1759530.0,8.5284,8.5609,8.5284,8.5479,1759530.0
2016-07-08 12:30:00,13.13,13.16,13.1,13.11,2562704.0,8.5479,8.5674,8.5284,8.5349,2562704.0
2016-07-08 13:00:00,13.11,13.14,13.1,13.12,1733313.0,8.5349,8.5544,8.5284,8.5414,1733313.0
2016-07-08 13:30:00,13.13,13.13,13.07,13.09,1844841.0,8.5479,8.5479,8.5089,8.5219,1844841.0
2016-07-08 14:00:00,13.1,13.13,13.08,13.12,1384037.0,8.5284,8.5479,8.5154,8.5414,1384037.0
2016-07-08 14:30:00,13.13,13.16,13.11,13.12,2132831.0,8.5479,8.5674,8.5349,8.5414,2132831.0
2016-07-08 15:00:00,13.12,13.13,13.1,13.1,1522451.0,8.5414,8.5479,8.5284,8.5284,1522451.0
2016-07-08 15:30:00,13.11,13.11,13.07,13.08,5049414.0,8.5349,8.5349,8.5089,8.5154,5049414.0
2016-07-11 09:30:00,13.17,13.33,13.16,13.21,5191741.0,8.574,8.6781,8.5674,8.6,5191741.0
2016-07-11 10:00:00,13.22,13.24,13.13,13.14,2819254.0,8.6065,8.6195,8.5479,8.5544,2819254.0
2016-07-11 10:30:00,13.13,13.2,13.13,13.2,1388833.0,8.5479,8.5935,8.5479,8.5935,1388833.0
2016-07-11 11:00:00,13.2,13.21,13.18,13.2,1610354.0,8.5935,8.6,8.5805,8.5935,1610354.0
2016-07-11 11:30:00,13.2,13.23,13.19,13.19,1445664.0,8.5935,8.613,8.587,8.587,1445664.0
2016-07-11 12:00:00,13.2,13.24,13.19,13.24,1167579.0,8.5935,8.6195,8.587,8.6195,1167579.0
2016-07-11 12:30:00,13.24,13.25,13.21,13.23,1370426.0,8.6195,8.626,8.6,8.613,1370426.0
2016-07-11 13:00:00,13.22,13.23,13.21,13.23,777843.0,8.6065,8.613,8.6,8.613,777843.0
2016-07-11 13:30:00,13.22,13.23,13.21,13.21,1032910.0,8.6065,8.613,8.6,8.6,1032910.0
2016-07-11 14:00:00,13.21,13.23,13.21,13.23,957115.0,8.6,8.613,8.6,8.613,957115.0
2016-07-11 14:30:00,13.22,13.25,13.22,13.25,1284552.0,8.6065,8.626,8.6065,8.626,1284552.0
2016-07-11 15:00:00,13.24,13.28,13.24,13.26,1858977.0,8.6195,8.6456,8.6195,8.6326,1858977.0
2016-07-11 15:30:00,13.26,13.28,13.24,13.26,4836018.0,8.6326,8.6456,8.6195,8.6326,4836018.0
2016-07-12 09:30:00,13.38,13.54,13.38,13.52,6407959.0,8.7107,8.8148,8.7107,8.8018,6407959.0
2016-07-12 10:00:00,13.53,13.54,13.4,13.4,4168560.0,8.8083,8.8148,8.7237,8.7237,4168560.0
2016-07-12 10:30:00,13.41,13.49,13.4,13.47,1689307.0,8.7302,8.7823,8.7237,8.7693,1689307.0
2016-07-12 11:00:00,13.46,13.48,13.44,13.46,1649447.0,8.7628,8.7758,8.7497,8.7628,1649447.0
2016-07-12 11:30:00,13.47,13.5,13.46,13.49,1243062.0,8.7693,8.7888,8.7628,8.7823,1243062.0
2016-07-12 12:00:00,13.49,13.49,13.46,13.47,1245968.0,8.7823,8.7823,8.7628,8.7693,1245968.0
2016-07-12 12:30:00,13.47,13.49,13.45,13.46,1371309.0,8.7693,8.7823,8.7562,8.7628,1371309.0
2016-07-12 13:00:00,13.47,13.48,13.46,13.48,849326.0,8.7693,8.7758,8.7628,8.7758,849326.0
2016-07-12 13:30:00,13.48,13.49,13.46,13.46,927666.0,8.7758,8.7823,8.7628,8.7628,927666.0
2016-07-12 14:00:00,13.46,13.48,13.46,13.46,1185358.0,8.7628,8.7758,8.7628,8.7628,1185358.0
2016-07-12 14:30:00,13.46,13.48,13.45,13.46,996782.0,8.7628,8.7758,8.7562,8.7628,996782.0
2016-07-12 15:00:00,13.45,13.46,13.44,13.46,1582249.0,8.7562,8.7628,8.7497,8.7628,1582249.0
2016-07-12 15:30:00,13.45,13.47,13.45,13.45,4715867.0,8.7562,8.7693,8.7562,8.7562,4715867.0
2016-07-13 09:30:00,13.49,13.51,13.32,13.36,4385609.0,8.7823,8.7953,8.6716,8.6977,4385609.0
2016-07-13 10:00:00,13.36,13.4,13.31,13.37,4063583.0,8.6977,8.7237,8.6651,8.7042,4063583.0
2016-07-13 10:30:00,13.37,13.41,13.35,13.41,1469502.0,8.7042,8.7302,8.6911,8.7302,1469502.0
2016-07-13 11:00:00,13.41,13.43,13.35,13.36,1745772.0,8.7302,8.7432,8.6911,8.6977,1745772.0
2016-07-13 11:30:00,13.35,13.36,13.32,13.36,1185381.0,8.6911,8.6977,8.6716,8.6977,1185381.0
2016-07-13 12:00:00,13.36,13.37,13.34,13.35,1021338.0,8.6977,8.7042,8.6846,8.6911,1021338.0
2016-07-13 12:30:00,13.35,13.36,13.34,13.36,818076.0,8.6911,8.6977,8.6846,8.6977,818076.0
2016-07-13 13:00:00,13.35,13.39,13.35,13.38,891863.0,8.6911,8.7172,8.6911,8.7107,891863.0
2016-07-13 13:30:00,13.38,13.42,13.37,13.41,1189462.0,8.7107,8.7367,8.7042,8.7302,1189462.0
2016-07-13 14:00:00,13.42,13.46,13.41,13.45,1897539.0,8.7367,8.7628,8.7302,8.7562,1897539.0
2016-07-13 14:30:00,13.45,13.46,13.43,13.45,867646.0,8.7562,8.7628,8.7432,8.7562,867646.0
2016-07-13 15:00:00,13.45,13.47,13.44,13.45,1121413.0,8.7562,8.7693,8.7497,8.7562,1121413.0
2016-07-13 15:30:00,13.46,13.48,13.45,13.47,2459213.0,8.7628,8.7758,8.7562,8.7693,2459213.0
2016-07-14 09:30:00,13.57,13.65,13.55,13.62,4108641.0,8.8344,8.8865,8.8213,8.8669,4108641.0
2016-07-14 10:00:00,13.62,13.64,13.6,13.62,2814808.0,8.8669,8.8799,8.8539,8.8669,2814808.0
2016-07-14 10:30:00,13.62,13.68,13.61,13.66,3499745.0,8.8669,8.906,8.8604,8.893,3499745.0
2016-07-14 11:00:00,13.66,13.69,13.65,13.68,2057487.0,8.893,8.9125,8.8865,8.906,2057487.0
2016-07-14 11:30:00,13.68,13.69,13.66,13.69,1346693.0,8.906,8.9125,8.893,8.9125,1346693.0
2016-07-14 12:00:00,13.69,13.7,13.66,13.66,1117617.0,8.9125,8.919,8.893,8.893,1117617.0
2016-07-14 12:30:00,13.66,13.67,13.66,13.67,709510.0,8.893,8.8995,8.893,8.8995,709510.0
2016-07-14 13:00:00,13.67,13.67,13.63,13.63,1136087.0,8.8995,8.8995,8.8734,8.8734,1136087.0
2016-07-14 13:30:00,13.63,13.64,13.61,13.62,1004318.0,8.8734,8.8799,8.8604,8.8669,1004318.0
2016-07-14 14:00:00,13.61,13.62,13.6,13.61,1173767.0,8.8604,8.8669,8.8539,8.8604,1173767.0
2016-07-14 14:30:00,13.62,13.63,13.61,13.63,961558.0,8.8669,8.8734,8.8604,8.8734,961558.0
2016-07-14 15:00:00,13.63,13.64,13.62,13.64,1574123.0,8.8734,8.8799,8.8669,8.8799,1574123.0
2016-07-14 15:30:00,13.64,13.65,13.59,13.6,3691190.0,8.8799,8.8865,8.8474,8.8539,3691190.0
2016-07-15 09:30:00,13.63,13.67,13.53,13.56,4287352.0,8.8734,8.8995,8.8083,8.8279,4287352.0
2016-07-15 10:00:00,13.56,13.59,13.54,13.58,1765845.0,8.8279,8.8474,8.8148,8.8409,1765845.0
2016-07-15 10:30:00,13.58,13.6,13.57,13.59,952418.0,8.8409,8.8539,8.8344,8.8474,952418.0
2016-07-15 11:00:00,13.59,13.6,13.55,13.56,1284287.0,8.8474,8.8539,8.8213,8.8279,1284287.0
2016-07-15 11:30:00,13.57,13.58,13.55,13.58,889433.0,8.8344,8.8409,8.8213,8.8409,889433.0
2016-07-15 12:00:00,13.58,13.59,13.57,13.58,761945.0,8.8409,8.8474,8.8344,8.8409,761945.0
2016-07-15 12:30:00,13.58,13.58,13.56,13.57,485994.0,8.8409,8.8409,8.8279,8.8344,485994.0
2016-07-15 13:00:00,13.56,13.58,13.56,13.57,393367.0,8.8279,8.8409,8.8279,8.8344,393367.0
2016-07-15 13:30:00,13.57,13.58,13.55,13.57,954997.0,8.8344,8.8409,8.8213,8.8344,954997.0
2016-07-15 14:00:00,13.57,13.57,13.55,13.56,688281.0,8.8344,8.8344,8.8213,8.8279,688281.0
2016-07-15 14:30:00,13.56,13.58,13.55,13.57,1186489.0,8.8279,8.8409,8.8213,8.8344,1186489.0
2016-07-15 15:00:00,13.57,13.57,13.56,13.57,1073394.0,8.8344,8.8344,8.8279,8.8344,1073394.0
2016-07-15 15:30:00,13.57,13.57,13.56,13.57,2638678.0,8.8344,8.8344,8.8279,8.8344,2638678.0
2016-07-18 09:30:00,13.56,13.58,13.42,13.53,4433894.0,8.8279,8.8409,8.7367,8.8083,4433894.0
2016-07-18 10:00:00,13.52,13.64,13.52,13.64,1694874.0,8.8018,8.8799,8.8018,8.8799,1694874.0
2016-07-18 10:30:00,13.64,13.68,13.63,13.65,1880196.0,8.8799,8.906,8.8734,8.8865,1880196.0
2016-07-18 11:00:00,13.65,13.68,13.64,13.67,1031136.0,8.8865,8.906,8.8799,8.8995,1031136.0
2016-07-18 11:30:00,13.67,13.68,13.65,13.65,1181202.0,8.8995,8.906,8.8865,8.8865,1181202.0
2016-07-18 12:00:00,13.65,13.66,13.63,13.64,832410.0,8.8865,8.893,8.8734,8.8799,832410.0
2016-07-18 12:30:00,13.65,13.66,13.63,13.66,529037.0,8.8865,8.893,8.8734,8.893,529037.0
2016-07-18 13:00:00,13.66,13.67,13.64,13.67,898691.0,8.893,8.8995,8.8799,8.8995,898691.0
2016-07-18 13:30:00,13.67,13.68,13.65,13.67,2046248.0,8.8995,8.906,8.8865,8.8995,2046248.0
2016-07-18 14:00:00,13.67,13.67,13.65,13.65,988978.0,8.8995,8.8995,8.8865,8.8865,988978.0
2016-07-18 14:30:00,13.65,13.66,13.64,13.64,860628.0,8.8865,8.893,8.8799,8.8799,860628.0
2016-07-18 15:00:00,13.64,13.65,13.64,13.65,1173069.0,8.8799,8.8865,8.8799,8.8865,1173069.0
2016-07-18 15:30:00,13.64,13.65,13.63,13.65,2660790.0,8.8799,8.8865,8.8734,8.8865,2660790.0
2016-07-19 09:30:00,13.56,13.63,13.5,13.63,7404358.0,8.8279,8.8734,8.7888,8.8734,7404358.0
2016-07-19 10:00:00,13.62,13.72,13.61,13.7,2616712.0,8.8669,8.932,8.8604,8.919,2616712.0
2016-07-19 10:30:00,13.71,13.71,13.65,13.7,1255031.0,8.9255,8.9255,8.8865,8.919,1255031.0
2016-07-19 11:00:00,13.7,13.7,13.64,13.66,1408505.0,8.919,8.919,8.8799,8.893,1408505.0
2016-07-19 11:30:00,13.66,13.68,13.64,13.66,922073.0,8.893,8.906,8.8799,8.893,922073.0
2016-07-19 12:00:00,13.65,13.66,13.63,13.65,705110.0,8.8865,8.893,8.8734,8.8865,705110.0
2016-07-19 12:30:00,13.66,13.67,13.65,13.65,463739.0,8.893,8.8995,8.8865,8.8865,463739.0
2016-07-19 13:00:00,13.66,13.66,13.6,13.61,930864.0,8.893,8.893,8.8539,8.8604,930864.0
2016-07-19 13:30:00,13.61,13.62,13.59,13.6,947237.0,8.8604,8.8669,8.8474,8.8539,947237.0
2016-07-19 14:00:00,13.6,13.62,13.59,13.62,821662.0,8.8539,8.8669,8.8474,8.8669,821662.0
2016-07-19 14:30:00,13.62,13.63,13.57,13.59,1913662.0,8.8669,8.8734,8.8344,8.8474,1913662.0
2016-07-19 15:00:00,13.59,13.61,13.57,13.61,1005920.0,8.8474,8.8604,8.8344,8.8604,1005920.0
2016-07-19 15:30:00,13.61,13.65,13.6,13.65,2780163.0,8.8604,8.8865,8.8539,8.8865,2780163.0
2016-07-20 09:30:00,13.61,13.64,13.56,13.63,3892056.0,8.8604,8.8799,8.8279,8.8734,3892056.0
2016-07-20 10:00:00,13.63,13.75,13.62,13.75,2852062.0,8.8734,8.9516,8.8669,8.9516,2852062.0
2016-07-20 10:30:00,13.75,13.78,13.74,13.76,1539122.0,8.9516,8.9711,8.945,8.9581,1539122.0
2016-07-20 11:00:00,13.76,13.78,13.75,13.76,1005771.0,8.9581,8.9711,8.9516,8.9581,1005771.0
2016-07-20 11:30:00,13.77,13.78,13.74,13.76,948437.0,8.9646,8.9711,8.945,8.9581,948437.0
2016-07-20 12:00:00,13.75,13.76,13.73,13.74,678609.0,8.9516,8.9581,8.9385,8.945,678609.0
2016-07-20 12:30:00,13.74,13.75,13.72,13.74,889699.0,8.945,8.9516,8.932,8.945,889699.0
2016-07-20 13:00:00,13.74,13.76,13.72,13.73,1062486.0,8.945,8.9581,8.932,8.9385,1062486.0
2016-07-20 13:30:00,13.73,13.75,13.73,13.74,732656.0,8.9385,8.9516,8.9385,8.945,732656.0
2016-07-20 14:00:00,13.74,13.75,13.73,13.74,1041311.0,8.945,8.9516,8.9385,8.945,1041311.0
2016-07-20 14:30:00,13.74,13.75,13.73,13.75,903484.0,8.945,8.9516,8.9385,8.9516,903484.0
2016-07-20 15:00:00,13.75,13.77,13.74,13.77,1516143.0,8.9516,8.9646,8.945,8.9646,1516143.0
2016-07-20 15:30:00,13.77,13.78,13.74,13.74,3758898.0,8.9646,8.9711,8.945,8.945,3758898.0
2016-07-21 09:30:00,13.87,14.04,13.86,13.97,11076325.0,9.0297,9.1403,9.0232,9.0948,11076325.0
2016-07-21 10:00:00,13.97,14.0,13.96,13.99,2795345.0,9.0948,9.1143,9.0883,9.1078,2795345.0
2016-07-21 10:30:00,13.99,14.02,13.98,14.01,2613121.0,9.1078,9.1273,9.1013,9.1208,2613121.0
2016-07-21 11:00:00,14.01,14.02,13.98,13.98,2264107.0,9.1208,9.1273,9.1013,9.1013,2264107.0
2016-07-21 11:30:00,13.99,13.99,13.94,13.96,2124311.0,9.1078,9.1078,9.0752,9.0883,2124311.0
2016-07-21 12:00:00,13.96,14.0,13.96,13.99,1906314.0,9.0883,9.1143,9.0883,9.1078,1906314.0
2016-07-21 12:30:00,13.99,14.0,13.96,13.97,1941760.0,9.1078,9.1143,9.0883,9.0948,1941760.0
2016-07-21 13:00:00,13.97,13.97,13.91,13.95,1818325.0,9.0948,9.0948,9.0557,9.0818,1818325.0
2016-07-21 13:30:00,13.95,13.95,13.9,13.92,1228163.0,9.0818,9.0818,9.0492,9.0622,1228163.0
2016-07-21 14:00:00,13.92,13.92,13.89,13.89,1264334.0,9.0622,9.0622,9.0427,9.0427,1264334.0
2016-07-21 14:30:00,13.89,13.93,13.89,13.93,1151595.0,9.0427,9.0687,9.0427,9.0687,1151595.0
2016-07-21 15:00:00,13.93,13.94,13.91,13.94,1317733.0,9.0687,9.0752,9.0557,9.0752,1317733.0
2016-07-21 15:30:00,13.94,13.96,13.92,13.92,3510678.0,9.0752,9.0883,9.0622,9.0622,3510678.0
2016-07-22 09:30:00,13.92,13.93,13.72,13.75,5063698.0,9.0622,9.0687,8.932,8.9516,5063698.0
2016-07-22 10:00:00,13.75,13.8,13.71,13.75,2242583.0,8.9516,8.9841,8.9255,8.9516,2242583.0
2016-07-22 10:30:00,13.75,13.83,13.74,13.83,2395367.0,8.9516,9.0036,8.945,9.0036,2395367.0
2016-07-22 11:00:00,13.83,13.84,13.8,13.81,1078300.0,9.0036,9.0101,8.9841,8.9906,1078300.0
2016-07-22 11:30:00,13.8,13.81,13.73,13.76,2489784.0,8.9841,8.9906,8.9385,8.9581,2489784.0
2016-07-22 12:00:00,13.76,13.8,13.75,13.79,1117461.0,8.9581,8.9841,8.9516,8.9776,1117461.0
2016-07-22 12:30:00,13.8,13.8,13.77,13.79,1166981.0,8.9841,8.9841,8.9646,8.9776,1166981.0
2016-07-22 13:00:00,13.79,13.83,13.79,13.83,674659.0,8.9776,9.0036,8.9776,9.0036,674659.0
2016-07-22 13:30:00,13.83,13.84,13.82,13.82,706970.0,9.0036,9.0101,8.9971,8.9971,706970.0
2016-07-22 14:00:00,13.82,13.84,13.82,13.84,460437.0,8.9971,9.0101,8.9971,9.0101,460437.0
2016-07-22 14:30:00,13.84,13.84,13.82,13.84,638798.0,9.0101,9.0101,8.9971,9.0101,638798.0
2016-07-22 15:00:00,13.84,13.86,13.82,13.86,1001174.0,9.0101,9.0232,8.9971,9.0232,1001174.0
2016-07-22 15:30:00,13.86,13.87,13.83,13.84,3406991.0,9.0232,9.0297,9.0036,9.0101,3406991.0
2016-07-25 09:30:00,13.86,13.95,13.79,13.91,3598951.0,9.0232,9.0818,8.9776,9.0557,3598951.0
2016-07-25 10:00:00,13.91,13.92,13.83,13.84,2194472.0,9.0557,9.0622,9.0036,9.0101,2194472.0
2016-07-25 10:30:00,13.84,13.86,13.83,13.84,1258992.0,9.0101,9.0232,9.0036,9.0101,1258992.0
2016-07-25 11:00:00,13.84,13.85,13.81,13.84,1353677.0,9.0101,9.0167,8.9906,9.0101,1353677.0
2016-07-25 11:30:00,13.84,13.85,13.8,13.8,1532343.0,9.0101,9.0167,8.9841,8.9841,1532343.0
2016-07-25 12:00:00,13.81,13.81,13.8,13.81,609899.0,8.9906,8.9906,8.9841,8.9906,609899.0
2016-07-25 12:30:00,13.81,13.81,13.8,13.8,1101823.0,8.9906,8.9906,8.9841,8.9841,1101823.0
2016-07-25 13:00:00,13.81,13.81,13.79,13.79,1336447.0,8.9906,8.9906,8.9776,8.9776,1336447.0
2016-07-25 13:30:00,13.79,13.8,13.78,13.78,886700.0,8.9776,8.9841,8.9711,8.9711,886700.0
2016-07-25 14:00:00,13.78,13.8,13.78,13.79,910419.0,8.9711,8.9841,8.9711,8.9776,910419.0
2016-07-25 14:30:00,13.79,13.79,13.78,13.78,929268.0,8.9776,8.9776,8.9711,8.9711,929268.0
2016-07-25 15:00:00,13.79,13.81,13.76,13.81,2821789.0,8.9776,8.9906,8.9581,8.9906,2821789.0
2016-07-25 15:30:00,13.81,13.83,13.8,13.83,3231988.0,8.9906,9.0036,8.9841,9.0036,3231988.0
2016-07-26 09:30:00,13.73,13.81,13.71,13.78,3133193.0,9.0353,9.0879,9.0221,9.0682,3133193.0
2016-07-26 10:00:00,13.78,13.8,13.77,13.79,1641673.0,9.0682,9.0813,9.0616,9.0748,1641673.0
2016-07-26 10:30:00,13.78,13.8,13.7,13.7,1424202.0,9.0682,9.0813,9.0155,9.0155,1424202.0
2016-07-26 11:00:00,13.7,13.74,13.69,13.72,1276229.0,9.0155,9.0419,9.0089,9.0287,1276229.0
2016-07-26 11:30:00,13.72,13.79,13.72,13.79,1286782.0,9.0287,9.0748,9.0287,9.0748,1286782.0
2016-07-26 12:00:00,13.79,13.8,13.78,13.79,513531.0,9.0748,9.0813,9.0682,9.0748,513531.0
2016-07-26 12:30:00,13.8,13.8,13.78,13.79,717828.0,9.0813,9.0813,9.0682,9.0748,717828.0
2016-07-26 13:00:00,13.79,13.79,13.75,13.75,734358.0,9.0748,9.0748,9.0484,9.0484,734358.0
2016-07-26 13:30:00,13.75,13.8,13.75,13.79,2154978.0,9.0484,9.0813,9.0484,9.0748,2154978.0
2016-07-26 14:00:00,13.79,13.82,13.79,13.82,1940316.0,9.0748,9.0945,9.0748,9.0945,1940316.0
2016-07-26 14:30:00,13.82,13.85,13.81,13.85,1653523.0,9.0945,9.1142,9.0879,9.1142,1653523.0
2016-07-26 15:00:00,13.85,13.85,13.84,13.85,1558025.0,9.1142,9.1142,9.1077,9.1142,1558025.0
2016-07-26 15:30:00,13.85,13.88,13.84,13.87,5004029.0,9.1142,9.134,9.1077,9.1274,5004029.0
2016-07-27 09:30:00,13.86,13.98,13.85,13.98,4232840.0,9.1208,9.1998,9.1142,9.1998,4232840.0
2016-07-27 10:00:00,13.98,13.99,13.92,13.93,2748161.0,9.1998,9.2064,9.1603,9.1669,2748161.0
2016-07-27 10:30:00,13.92,13.93,13.88,13.91,2242164.0,9.1603,9.1669,9.134,9.1537,2242164.0
2016-07-27 11:00:00,13.91,13.93,13.89,13.91,1809893.0,9.1537,9.1669,9.1406,9.1537,1809893.0
2016-07-27 11:30:00,13.92,13.94,13.9,13.91,2333677.0,9.1603,9.1735,9.1471,9.1537,2333677.0
2016-07-27 12:00:00,13.9,13.91,13.85,13.87,1952504.0,9.1471,9.1537,9.1142,9.1274,1952504.0
2016-07-27 12:30:00,13.87,13.87,13.86,13.87,1145979.0,9.1274,9.1274,9.1208,9.1274,1145979.0
2016-07-27 13:00:00,13.87,13.87,13.86,13.86,831682.0,9.1274,9.1274,9.1208,9.1208,831682.0
2016-07-27 13:30:00,13.86,13.87,13.85,13.86,1754324.0,9.1208,9.1274,9.1142,9.1208,1754324.0
2016-07-27 14:00:00,13.86,13.86,13.75,13.81,3227649.0,9.1208,9.1208,9.0484,9.0879,3227649.0
2016-07-27 14:30:00,13.8,13.83,13.8,13.8,1379378.0,9.0813,9.1011,9.0813,9.0813,1379378.0
2016-07-27 15:00:00,13.81,13.84,13.8,13.81,2055254.0,9.0879,9.1077,9.0813,9.0879,2055254.0
2016-07-27 15:30:00,13.81,13.84,13.8,13.84,6928459.0,9.0879,9.1077,9.0813,9.1077,6928459.0
2016-07-28 09:30:00,12.78,12.86,12.53,12.66,31363665.0,8.4101,8.4628,8.2456,8.3311,31363665.0
2016-07-28 10:00:00,12.66,12.68,12.49,12.53,19613133.0,8.3311,8.3443,8.2193,8.2456,19613133.0
2016-07-28 10:30:00,12.53,12.63,12.5,12.51,10298711.0,8.2456,8.3114,8.2258,8.2324,10298711.0
2016-07-28 11:00:00,12.51,12.54,12.45,12.53,12360236.0,8.2324,8.2522,8.1929,8.2456,12360236.0
2016-07-28 11:30:00,12.52,12.54,12.5,12.52,5540676.0,8.239,8.2522,8.2258,8.239,5540676.0
2016-07-28 12:00:00,12.52,12.53,12.5,12.51,4603648.0,8.239,8.2456,8.2258,8.2324,4603648.0
2016-07-28 12:30:00,12.51,12.51,12.5,12.51,2698158.0,8.2324,8.2324,8.2258,8.2324,2698158.0
2016-07-28 13:00:00,12.51,12.51,12.5,12.51,3093271.0,8.2324,8.2324,8.2258,8.2324,3093271.0
2016-07-28 13:30:00,12.51,12.51,12.5,12.51,3609129.0,8.2324,8.2324,8.2258,8.2324,3609129.0
2016-07-28 14:00:00,12.51,12.57,12.5,12.57,9424778.0,8.2324,8.2719,8.2258,8.2719,9424778.0
2016-07-28 14:30:00,12.57,12.65,12.56,12.64,8978939.0,8.2719,8.3246,8.2653,8.318,8978939.0
2016-07-28 15:00:00,12.63,12.69,12.6,12.68,5616108.0,8.3114,8.3509,8.2917,8.3443,5616108.0
2016-07-28 15:30:00,12.68,12.73,12.67,12.7,9790085.0,8.3443,8.3772,8.3377,8.3575,9790085.0
2016-07-29 09:30:00,12.61,12.82,12.6,12.82,10935699.0,8.2982,8.4364,8.2917,8.4364,10935699.0
2016-07-29 10:00:00,12.82,12.86,12.76,12.83,8165721.0,8.4364,8.4628,8.3969,8.443,8165721.0
2016-07-29 10:30:00,12.82,12.88,12.82,12.85,5462415.0,8.4364,8.4759,8.4364,8.4562,5462415.0
2016-07-29 11:00:00,12.85,12.85,12.75,12.75,4456716.0,8.4562,8.4562,8.3904,8.3904,4456716.0
2016-07-29 11:30:00,12.76,12.78,12.72,12.74,3891212.0,8.3969,8.4101,8.3706,8.3838,3891212.0
2016-07-29 12:00:00,12.75,12.75,12.73,12.73,2493326.0,8.3904,8.3904,8.3772,8.3772,2493326.0
2016-07-29 12:30:00,12.74,12.74,12.73,12.73,1068345.0,8.3838,8.3838,8.3772,8.3772,1068345.0
2016-07-29 13:00:00,12.73,12.74,12.73,12.74,1250795.0,8.3772,8.3838,8.3772,8.3838,1250795.0
2016-07-29 13:30:00,12.73,12.74,12.71,12.71,1550022.0,8.3772,8.3838,8.364,8.364,1550022.0
2016-07-29 14:00:00,12.71,12.72,12.66,12.67,4432170.0,8.364,8.3706,8.3311,8.3377,4432170.0
2016-07-29 14:30:00,12.66,12.68,12.66,12.68,2774900.0,8.3311,8.3443,8.3311,8.3443,2774900.0
2016-07-29 15:00:00,12.68,12.68,12.64,12.66,2118997.0,8.3443,8.3443,8.318,8.3311,2118997.0
2016-07-29 15:30:00,12.66,12.66,12.65,12.65,4473720.0,8.3311,8.3311,8.3246,8.3246,4473720.0
2016-08-01 09:30:00,12.61,12.62,12.4,12.45,8967698.0,8.2982,8.3048,8.16,8.1929,8967698.0
2016-08-01 10:00:00,12.46,12.51,12.42,12.45,5365688.0,8.1995,8.2324,8.1732,8.1929,5365688.0
2016-08-01 10:30:00,12.45,12.51,12.43,12.5,3707323.0,8.1929,8.2324,8.1798,8.2258,3707323.0
2016-08-01 11:00:00,12.49,12.53,12.46,12.47,3666895.0,8.2193,8.2456,8.1995,8.2061,3666895.0
2016-08-01 11:30:00,12.47,12.5,12.45,12.48,3694116.0,8.2061,8.2258,8.1929,8.2127,3694116.0
2016-08-01 12:00:00,12.48,12.48,12.45,12.46,3292369.0,8.2127,8.2127,8.1929,8.1995,3292369.0
2016-08-01 12:30:00,12.46,12.47,12.45,12.45,1648325.0,8.1995,8.2061,8.1929,8.1929,1648325.0
2016-08-01 13:00:00,12.46,12.48,12.44,12.46,2446804.0,8.1995,8.2127,8.1864,8.1995,2446804.0
2016-08-01 13:30:00,12.47,12.47,12.44,12.46,1960492.0,8.2061,8.2061,8.1864,8.1995,1960492.0
2016-08-01 14:00:00,12.46,12.49,12.45,12.45,2378823.0,8.1995,8.2193,8.1929,8.1929,2378823.0
2016-08-01 14:30:00,12.45,12.47,12.45,12.46,3294994.0,8.1929,8.2061,8.1929,8.1995,3294994.0
2016-08-01 15:00:00,12.46,12.47,12.43,12.45,3064219.0,8.1995,8.2061,8.1798,8.1929,3064219.0
2016-08-01 15:30:00,12.45,12.47,12.44,12.46,5486964.0,8.1929,8.2061,8.1864,8.1995,5486964.0
2016-08-02 09:30:00,12.35,12.36,12.04,12.13,18148293.0,8.1271,8.1337,7.9231,7.9824,18148293.0
2016-08-02 10:00:00,12.13,12.13,12.0,12.0,12042455.0,7.9824,7.9824,7.8968,7.8968,12042455.0
2016-08-02 10:30:00,12.0,12.04,11.95,11.96,10360586.0,7.8968,7.9231,7.8639,7.8705,10360586.0
2016-08-02 11:00:00,11.95,12.09,11.93,12.06,7955339.0,7.8639,7.956,7.8507,7.9363,7955339.0
2016-08-02 11:30:00,12.05,12.07,12.0,12.02,4285291.0,7.9297,7.9429,7.8968,7.91,4285291.0
2016-08-02 12:00:00,12.01,12.05,12.0,12.04,2875071.0,7.9034,7.9297,7.8968,7.9231,2875071.0
2016-08-02 12:30:00,12.03,12.04,12.0,12.0,2438305.0,7.9166,7.9231,7.8968,7.8968,2438305.0
2016-08-02 13:00:00,12.0,12.01,11.95,11.96,5637997.0,7.8968,7.9034,7.8639,7.8705,5637997.0
2016-08-02 13:30:00,11.97,11.98,11.9,11.92,5647499.0,7.8771,7.8837,7.831,7.8442,5647499.0
2016-08-02 14:00:00,11.92,11.97,11.9,11.96,5265658.0,7.8442,7.8771,7.831,7.8705,5265658.0
2016-08-02 14:30:00,11.95,11.97,11.93,11.96,4181742.0,7.8639,7.8771,7.8507,7.8705,4181742.0
2016-08-02 15:00:00,11.96,12.0,11.94,11.94,4672150.0,7.8705,7.8968,7.8573,7.8573,4672150.0
2016-08-02 15:30:00,11.95,11.96,11.93,11.94,13324456.0,7.8639,7.8705,7.8507,7.8573,13324456.0
2016-08-03 09:30:00,12.02,12.2,11.94,12.16,8612259.0,7.91,8.0284,7.8573,8.0021,8612259.0
2016-08-03 10:00:00,12.16,12.2,12.1,12.13,4485988.0,8.0021,8.0284,7.9626,7.9824,4485988.0
2016-08-03 10:30:00,12.12,12.13,12.06,12.07,3491890.0,7.9758,7.9824,7.9363,7.9429,3491890.0
2016-08-03 11:00:00,12.07,12.1,12.05,12.08,2515375.0,7.9429,7.9626,7.9297,7.9495,2515375.0
2016-08-03 11:30:00,12.08,12.11,12.07,12.08,2340526.0,7.9495,7.9692,7.9429,7.9495,2340526.0
2016-08-03 12:00:00,12.09,12.11,12.08,12.1,1746656.0,7.956,7.9692,7.9495,7.9626,1746656.0
2016-08-03 12:30:00,12.1,12.13,12.08,12.12,1562390.0,7.9626,7.9824,7.9495,7.9758,1562390.0
2016-08-03 13:00:00,12.12,12.13,12.09,12.12,2335932.0,7.9758,7.9824,7.956,7.9758,2335932.0
2016-08-03 13:30:00,12.12,12.12,12.09,12.12,2097840.0,7.9758,7.9758,7.956,7.9758,2097840.0
2016-08-03 14:00:00,12.12,12.12,12.08,12.09,2119184.0,7.9758,7.9758,7.9495,7.956,2119184.0
2016-08-03 14:30:00,12.1,12.11,12.08,12.1,2444210.0,7.9626,7.9692,7.9495,7.9626,2444210.0
2016-08-03 15:00:00,12.11,12.15,12.1,12.15,3287948.0,7.9692,7.9955,7.9626,7.9955,3287948.0
2016-08-03 15:30:00,12.15,12.15,12.11,12.14,5552633.0,7.9955,7.9955,7.9692,7.9889,5552633.0
2016-08-04 09:30:00,12.12,12.23,12.1,12.16,4664183.0,7.9758,8.0482,7.9626,8.0021,4664183.0
2016-08-04 10:00:00,12.15,12.17,12.1,12.12,3980404.0,7.9955,8.0087,7.9626,7.9758,3980404.0
2016-08-04 10:30:00,12.12,12.15,12.06,12.11,3230812.0,7.9758,7.9955,7.9363,7.9692,3230812.0
2016-08-04 11:00:00,12.11,12.12,12.06,12.08,2539273.0,7.9692,7.9758,7.9363,7.9495,2539273.0
2016-08-04 11:30:00,12.08,12.12,12.07,12.11,1987833.0,7.9495,7.9758,7.9429,7.9692,1987833.0
2016-08-04 12:00:00,12.11,12.12,12.09,12.09,1582162.0,7.9692,7.9758,7.956,7.956,1582162.0
2016-08-04 12:30:00,12.09,12.1,12.05,12.09,2544039.0,7.956,7.9626,7.9297,7.956,2544039.0
2016-08-04 13:00:00,12.09,12.1,12.07,12.08,1813354.0,7.956,7.9626,7.9429,7.9495,1813354.0
2016-08-04 13:30:00,12.08,12.1,12.07,12.08,1757420.0,7.9495,7.9626,7.9429,7.9495,1757420.0
2016-08-04 14:00:00,12.08,12.09,12.06,12.08,1522469.0,7.9495,7.956,7.9363,7.9495,1522469.0
2016-08-04 14:30:00,12.08,12.11,12.07,12.11,1902804.0,7.9495,7.9692,7.9429,7.9692,1902804.0
2016-08-04 15:00:00,12.11,12.11,12.08,12.09,2854098.0,7.9692,7.9692,7.9495,7.956,2854098.0
2016-08-04 15:30:00,12.09,12.1,12.08,12.09,5553396.0,7.956,7.9626,7.9495,7.956,5553396.0
2016-08-05 09:30:00,12.16,12.26,12.16,12.24,5241717.0,8.0021,8.0679,8.0021,8.0547,5241717.0
2016-08-05 10:00:00,12.24,12.26,12.23,12.24,2896381.0,8.0547,8.0679,8.0482,8.0547,2896381.0
2016-08-05 10:30:00,12.24,12.24,12.19,12.24,2801879.0,8.0547,8.0547,8.0218,8.0547,2801879.0
2016-08-05 11:00:00,12.24,12.26,12.22,12.25,2107609.0,8.0547,8.0679,8.0416,8.0613,2107609.0
2016-08-05 11:30:00,12.25,12.26,12.24,12.25,2168182.0,8.0613,8.0679,8.0547,8.0613,2168182.0
2016-08-05 12:00:00,12.25,12.25,12.23,12.24,1277933.0,8.0613,8.0613,8.0482,8.0547,1277933.0
2016-08-05 12:30:00,12.23,12.25,12.23,12.24,999978.0,8.0482,8.0613,8.0482,8.0547,999978.0
2016-08-05 13:00:00,12.24,12.24,12.23,12.24,666588.0,8.0547,8.0547,8.0482,8.0547,666588.0
2016-08-05 13:30:00,12.24,12.24,12.22,12.24,1021336.0,8.0547,8.0547,8.0416,8.0547,1021336.0
2016-08-05 14:00:00,12.24,12.24,12.2,12.21,1516588.0,8.0547,8.0547,8.0284,8.035,1516588.0
2016-08-05 14:30:00,12.21,12.23,12.2,12.22,1200879.0,8.035,8.0482,8.0284,8.0416,1200879.0
2016-08-05 15:00:00,12.23,12.23,12.21,12.21,1955643.0,8.0482,8.0482,8.035,8.035,1955643.0
2016-08-05 15:30:00,12.21,12.22,12.19,12.2,4100209.0,8.035,8.0416,8.0218,8.0284,4100209.0
2016-08-08 09:30:00,12.22,12.33,12.22,12.22,3472403.0,8.0416,8.114,8.0416,8.0416,3472403.0
2016-08-08 10:00:00,12.23,12.24,12.16,12.16,2845456.0,8.0482,8.0547,8.0021,8.0021,2845456.0
2016-08-08 10:30:00,12.16,12.2,12.15,12.19,2368991.0,8.0021,8.0284,7.9955,8.0218,2368991.0
2016-08-08 11:00:00,12.19,12.22,12.17,12.2,2216611.0,8.0218,8.0416,8.0087,8.0284,2216611.0
2016-08-08 11:30:00,12.2,12.22,12.19,12.2,1064366.0,8.0284,8.0416,8.0218,8.0284,1064366.0
2016-08-08 12:00:00,12.21,12.21,12.19,12.21,1041255.0,8.035,8.035,8.0218,8.035,1041255.0
2016-08-08 12:30:00,12.21,12.22,12.2,12.21,1946300.0,8.035,8.0416,8.0284,8.035,1946300.0
2016-08-08 13:00:00,12.21,12.25,12.21,12.25,1578620.0,8.035,8.0613,8.035,8.0613,1578620.0
2016-08-08 13:30:00,12.25,12.26,12.22,12.24,1834327.0,8.0613,8.0679,8.0416,8.0547,1834327.0
2016-08-08 14:00:00,12.24,12.24,12.21,12.21,838280.0,8.0547,8.0547,8.035,8.035,838280.0
2016-08-08 14:30:00,12.21,12.23,12.21,12.23,1091952.0,8.035,8.0482,8.035,8.0482,1091952.0
2016-08-08 15:00:00,12.23,12.23,12.21,12.21,1382417.0,8.0482,8.0482,8.035,8.035,1382417.0
2016-08-08 15:30:00,12.21,12.22,12.18,12.18,4140167.0,8.035,8.0416,8.0153,8.0153,4140167.0
2016-08-09 09:30:00,12.16,12.3,12.15,12.28,4534109.0,8.0021,8.0942,7.9955,8.0811,4534109.0
2016-08-09 10:00:00,12.27,12.29,12.25,12.27,1691852.0,8.0745,8.0877,8.0613,8.0745,1691852.0
2016-08-09 10:30:00,12.27,12.31,12.26,12.3,2573253.0,8.0745,8.1008,8.0679,8.0942,2573253.0
2016-08-09 11:00:00,12.3,12.33,12.3,12.32,1955814.0,8.0942,8.114,8.0942,8.1074,1955814.0
2016-08-09 11:30:00,12.33,12.37,12.31,12.37,2297296.0,8.114,8.1403,8.1008,8.1403,2297296.0
2016-08-09 12:00:00,12.37,12.38,12.29,12.3,2150492.0,8.1403,8.1469,8.0877,8.0942,2150492.0
2016-08-09 12:30:00,12.3,12.33,12.27,12.33,2601819.0,8.0942,8.114,8.0745,8.114,2601819.0
2016-08-09 13:00:00,12.33,12.33,12.3,12.3,1154973.0,8.114,8.114,8.0942,8.0942,1154973.0
2016-08-09 13:30:00,12.3,12.31,12.27,12.29,1036680.0,8.0942,8.1008,8.0745,8.0877,1036680.0
2016-08-09 14:00:00,12.29,12.29,12.26,12.27,1425324.0,8.0877,8.0877,8.0679,8.0745,1425324.0
2016-08-09 14:30:00,12.27,12.29,12.26,12.29,1443086.0,8.0745,8.0877,8.0679,8.0877,1443086.0
2016-08-09 15:00:00,12.28,12.29,12.27,12.28,980765.0,8.0811,8.0877,8.0745,8.0811,980765.0
2016-08-09 15:30:00,12.28,12.31,12.27,12.3,4071682.0,8.0811,8.1008,8.0745,8.0942,4071682.0
2016-08-10 09:30:00,12.3,12.36,12.28,12.3,2518165.0,8.0942,8.1337,8.0811,8.0942,2518165.0
2016-08-10 10:00:00,12.29,12.34,12.27,12.28,1612117.0,8.0877,8.1206,8.0745,8.0811,1612117.0
2016-08-10 10:30:00,12.28,12.3,12.26,12.28,1407976.0,8.0811,8.0942,8.0679,8.0811,1407976.0
2016-08-10 11:00:00,12.28,12.29,12.25,12.28,1790211.0,8.0811,8.0877,8.0613,8.0811,1790211.0
2016-08-10 11:30:00,12.29,12.29,12.26,12.26,1240266.0,8.0877,8.0877,8.0679,8.0679,1240266.0
2016-08-10 12:00:00,12.26,12.3,12.26,12.28,1040990.0,8.0679,8.0942,8.0679,8.0811,1040990.0
2016-08-10 12:30:00,12.28,12.3,12.27,12.29,1008962.0,8.0811,8.0942,8.0745,8.0877,1008962.0
2016-08-10 13:00:00,12.29,12.3,12.25,12.29,1235075.0,8.0877,8.0942,8.0613,8.0877,1235075.0
2016-08-10 13:30:00,12.29,12.29,12.27,12.27,1266933.0,8.0877,8.0877,8.0745,8.0745,1266933.0
2016-08-10 14:00:00,12.27,12.28,12.25,12.25,1212987.0,8.0745,8.0811,8.0613,8.0613,1212987.0
2016-08-10 14:30:00,12.25,12.26,12.25,12.26,838055.0,8.0613,8.0679,8.0613,8.0679,838055.0
2016-08-10 15:00:00,12.26,12.27,12.24,12.26,3602081.0,8.0679,8.0745,8.0547,8.0679,3602081.0
2016-08-10 15:30:00,12.26,12.27,12.23,12.25,3176332.0,8.0679,8.0745,8.0482,8.0613,3176332.0
2016-08-11 09:30:00,12.3,12.37,12.28,12.3,2411360.0,8.0942,8.1403,8.0811,8.0942,2411360.0
2016-08-11 10:00:00,12.29,12.31,12.26,12.29,1512302.0,8.0877,8.1008,8.0679,8.0877,1512302.0
2016-08-11 10:30:00,12.29,12.33,12.28,12.31,1361056.0,8.0877,8.114,8.0811,8.1008,1361056.0
2016-08-11 11:00:00,12.31,12.33,12.3,12.32,1124839.0,8.1008,8.114,8.0942,8.1074,1124839.0
2016-08-11 11:30:00,12.32,12.35,12.31,12.33,1887745.0,8.1074,8.1271,8.1008,8.114,1887745.0
2016-08-11 12:00:00,12.33,12.33,12.32,12.32,677625.0,8.114,8.114,8.1074,8.1074,677625.0
2016-08-11 12:30:00,12.32,12.33,12.32,12.33,809975.0,8.1074,8.114,8.1074,8.114,809975.0
2016-08-11 13:00:00,12.33,12.34,12.32,12.34,778686.0,8.114,8.1206,8.1074,8.1206,778686.0
2016-08-11 13:30:00,12.33,12.34,12.33,12.34,688184.0,8.114,8.1206,8.114,8.1206,688184.0
2016-08-11 14:00:00,12.34,12.36,12.33,12.34,2167060.0,8.1206,8.1337,8.114,8.1206,2167060.0
2016-08-11 14:30:00,12.35,12.35,12.32,12.33,921151.0,8.1271,8.1271,8.1074,8.114,921151.0
2016-08-11 15:00:00,12.32,12.33,12.31,12.31,1184160.0,8.1074,8.114,8.1008,8.1008,1184160.0
2016-08-11 15:30:00,12.31,12.33,12.29,12.3,5036219.0,8.1008,8.114,8.0877,8.0942,5036219.0
2016-08-12 09:30:00,12.29,12.32,12.25,12.3,2395223.0,8.0877,8.1074,8.0613,8.0942,2395223.0
2016-08-12 10:00:00,12.31,12.36,12.3,12.34,1912533.0,8.1008,8.1337,8.0942,8.1206,1912533.0
2016-08-12 10:30:00,12.34,12.37,12.34,12.34,1904293.0,8.1206,8.1403,8.1206,8.1206,1904293.0
2016-08-12 11:00:00,12.35,12.36,12.33,12.35,1063706.0,8.1271,8.1337,8.114,8.1271,1063706.0
2016-08-12 11:30:00,12.35,12.35,12.32,12.34,1451774.0,8.1271,8.1271,8.1074,8.1206,1451774.0
2016-08-12 12:00:00,12.34,12.35,12.3,12.33,1855758.0,8.1206,8.1271,8.0942,8.114,1855758.0
2016-08-12 12:30:00,12.33,12.33,12.32,12.33,453833.0,8.114,8.114,8.1074,8.114,453833.0
2016-08-12 13:00:00,12.33,12.33,12.31,12.32,411436.0,8.114,8.114,8.1008,8.1074,411436.0
2016-08-12 13:30:00,12.32,12.32,12.31,12.32,409367.0,8.1074,8.1074,8.1008,8.1074,409367.0
2016-08-12 14:00:00,12.32,12.33,12.3,12.32,1200430.0,8.1074,8.114,8.0942,8.1074,1200430.0
2016-08-12 14:30:00,12.33,12.33,12.32,12.33,763310.0,8.114,8.114,8.1074,8.114,763310.0
2016-08-12 15:00:00,12.33,12.33,12.32,12.32,645424.0,8.114,8.114,8.1074,8.1074,645424.0
2016-08-12 15:30:00,12.33,12.33,12.32,12.33,2342747.0,8.114,8.114,8.1074,8.114,2342747.0
2016-08-15 09:30:00,12.37,12.44,12.36,12.41,3071153.0,8.1403,8.1864,8.1337,8.1666,3071153.0
2016-08-15 10:00:00,12.41,12.42,12.39,12.4,1323151.0,8.1666,8.1732,8.1535,8.16,1323151.0
2016-08-15 10:30:00,12.41,12.42,12.4,12.41,1194132.0,8.1666,8.1732,8.16,8.1666,1194132.0
2016-08-15 11:00:00,12.41,12.43,12.41,12.42,1092010.0,8.1666,8.1798,8.1666,8.1732,1092010.0
2016-08-15 11:30:00,12.42,12.42,12.41,12.41,641397.0,8.1732,8.1732,8.1666,8.1666,641397.0
2016-08-15 12:00:00,12.42,12.42,12.41,12.42,521829.0,8.1732,8.1732,8.1666,8.1732,521829.0
2016-08-15 12:30:00,12.42,12.42,12.41,12.42,379912.0,8.1732,8.1732,8.1666,8.1732,379912.0
2016-08-15 13:00:00,12.42,12.43,12.4,12.4,1176590.0,8.1732,8.1798,8.16,8.16,1176590.0
2016-08-15 13:30:00,12.41,12.41,12.39,12.4,779371.0,8.1666,8.1666,8.1535,8.16,779371.0
2016-08-15 14:00:00,12.4,12.41,12.39,12.41,539051.0,8.16,8.1666,8.1535,8.1666,539051.0
2016-08-15 14:30:00,12.41,12.43,12.4,12.43,870121.0,8.1666,8.1798,8.16,8.1798,870121.0
2016-08-15 15:00:00,12.43,12.43,12.41,12.42,1045980.0,8.1798,8.1798,8.1666,8.1732,1045980.0
2016-08-15 15:30:00,12.43,12.43,12.42,12.42,1755737.0,8.1798,8.1798,8.1732,8.1732,1755737.0
2016-08-16 09:30:00,12.35,12.43,12.35,12.43,3283382.0,8.1271,8.1798,8.1271,8.1798,3283382.0
2016-08-16 10:00:00,12.42,12.43,12.37,12.38,1752567.0,8.1732,8.1798,8.1403,8.1469,1752567.0
2016-08-16 10:30:00,12.37,12.39,12.35,12.37,1672018.0,8.1403,8.1535,8.1271,8.1403,1672018.0
2016-08-16 11:00:00,12.37,12.41,12.36,12.38,862159.0,8.1403,8.1666,8.1337,8.1469,862159.0
2016-08-16 11:30:00,12.38,12.39,12.35,12.37,1648959.0,8.1469,8.1535,8.1271,8.1403,1648959.0
2016-08-16 12:00:00,12.37,12.37,12.33,12.35,1465268.0,8.1403,8.1403,8.114,8.1271,1465268.0
2016-08-16 12:30:00,12.35,12.36,12.33,12.35,1259843.0,8.1271,8.1337,8.114,8.1271,1259843.0
2016-08-16 13:00:00,12.35,12.35,12.34,12.35,471999.0,8.1271,8.1271,8.1206,8.1271,471999.0
2016-08-16 13:30:00,12.34,12.35,12.34,12.35,616805.0,8.1206,8.1271,8.1206,8.1271,616805.0
2016-08-16 14:00:00,12.35,12.36,12.34,12.34,1366500.0,8.1271,8.1337,8.1206,8.1206,1366500.0
2016-08-16 14:30:00,12.35,12.38,12.34,12.38,926807.0,8.1271,8.1469,8.1206,8.1469,926807.0
2016-08-16 15:00:00,12.38,12.38,12.35,12.36,990898.0,8.1469,8.1469,8.1271,8.1337,990898.0
2016-08-16 15:30:00,12.36,12.36,12.34,12.34,2224429.0,8.1337,8.1337,8.1206,8.1206,2224429.0
2016-08-17 09:30:00,12.33,12.37,12.32,12.33,1621047.0,8.114,8.1403,8.1074,8.114,1621047.0
2016-08-17 10:00:00,12.33,12.34,12.3,12.32,1274615.0,8.114,8.1206,8.0942,8.1074,1274615.0
2016-08-17 10:30:00,12.32,12.33,12.28,12.28,1381010.0,8.1074,8.114,8.0811,8.0811,1381010.0
2016-08-17 11:00:00,12.28,12.29,12.25,12.27,1514183.0,8.0811,8.0877,8.0613,8.0745,1514183.0
2016-08-17 11:30:00,12.27,12.27,12.23,12.24,2225166.0,8.0745,8.0745,8.0482,8.0547,2225166.0
2016-08-17 12:00:00,12.25,12.29,12.24,12.29,994633.0,8.0613,8.0877,8.0547,8.0877,994633.0
2016-08-17 12:30:00,12.29,12.32,12.27,12.32,996519.0,8.0877,8.1074,8.0745,8.1074,996519.0
2016-08-17 13:00:00,12.32,12.32,12.31,12.32,558159.0,8.1074,8.1074,8.1008,8.1074,558159.0
2016-08-17 13:30:00,12.32,12.35,12.31,12.35,1436311.0,8.1074,8.1271,8.1008,8.1271,1436311.0
2016-08-17 14:00:00,12.35,12.39,12.33,12.38,1910490.0,8.1271,8.1535,8.114,8.1469,1910490.0
2016-08-17 14:30:00,12.38,12.38,12.36,12.38,1110943.0,8.1469,8.1469,8.1337,8.1469,1110943.0
2016-08-17 15:00:00,12.38,12.38,12.37,12.38,1146651.0,8.1469,8.1469,8.1403,8.1469,1146651.0
2016-08-17 15:30:00,12.38,12.39,12.37,12.38,2533635.0,8.1469,8.1535,8.1403,8.1469,2533635.0
2016-08-18 09:30:00,12.33,12.36,12.28,12.29,2686104.0,8.114,8.1337,8.0811,8.0877,2686104.0
2016-08-18 10:00:00,12.29,12.32,12.28,12.3,1631804.0,8.0877,8.1074,8.0811,8.0942,1631804.0
2016-08-18 10:30:00,12.3,12.35,12.3,12.35,1221891.0,8.0942,8.1271,8.0942,8.1271,1221891.0
2016-08-18 11:00:00,12.35,12.36,12.32,12.33,1189155.0,8.1271,8.1337,8.1074,8.114,1189155.0
2016-08-18 11:30:00,12.34,12.34,12.3,12.32,1148939.0,8.1206,8.1206,8.0942,8.1074,1148939.0
2016-08-18 12:00:00,12.32,12.35,12.28,12.29,3221947.0,8.1074,8.1271,8.0811,8.0877,3221947.0
2016-08-18 12:30:00,12.29,12.3,12.26,12.29,2396348.0,8.0877,8.0942,8.0679,8.0877,2396348.0
2016-08-18 13:00:00,12.29,12.32,12.28,12.3,1390157.0,8.0877,8.1074,8.0811,8.0942,1390157.0
2016-08-18 13:30:00,12.3,12.32,12.3,12.3,637131.0,8.0942,8.1074,8.0942,8.0942,637131.0
2016-08-18 14:00:00,12.3,12.32,12.3,12.3,569636.0,8.0942,8.1074,8.0942,8.0942,569636.0
2016-08-18 14:30:00,12.3,12.31,12.28,12.29,909636.0,8.0942,8.1008,8.0811,8.0877,909636.0
2016-08-18 15:00:00,12.29,12.31,12.29,12.3,583082.0,8.0877,8.1008,8.0877,8.0942,583082.0
2016-08-18 15:30:00,12.3,12.33,12.29,12.33,3784660.0,8.0942,8.114,8.0877,8.114,3784660.0
2016-08-19 09:30:00,12.3,12.31,12.25,12.27,3117969.0,8.0942,8.1008,8.0613,8.0745,3117969.0
2016-08-19 10:00:00,12.28,12.3,12.27,12.3,931754.0,8.0811,8.0942,8.0745,8.0942,931754.0
2016-08-19 10:30:00,12.29,12.33,12.29,12.31,968050.0,8.0877,8.114,8.0877,8.1008,968050.0
2016-08-19 11:00:00,12.31,12.35,12.3,12.35,1661428.0,8.1008,8.1271,8.0942,8.1271,1661428.0
2016-08-19 11:30:00,12.35,12.37,12.33,12.37,1488369.0,8.1271,8.1403,8.114,8.1403,1488369.0
2016-08-19 12:00:00,12.37,12.39,12.35,12.38,2990855.0,8.1403,8.1535,8.1271,8.1469,2990855.0
2016-08-19 12:30:00,12.38,12.4,12.36,12.38,1742859.0,8.1469,8.16,8.1337,8.1469,1742859.0
2016-08-19 13:00:00,12.37,12.38,12.36,12.37,831923.0,8.1403,8.1469,8.1337,8.1403,831923.0
2016-08-19 13:30:00,12.37,12.39,12.36,12.38,930807.0,8.1403,8.1535,8.1337,8.1469,930807.0
2016-08-19 14:00:00,12.38,12.4,12.38,12.38,674648.0,8.1469,8.16,8.1469,8.1469,674648.0
2016-08-19 14:30:00,12.38,12.41,12.38,12.41,865034.0,8.1469,8.1666,8.1469,8.1666,865034.0
2016-08-19 15:00:00,12.41,12.41,12.38,12.41,1990150.0,8.1666,8.1666,8.1469,8.1666,1990150.0
2016-08-19 15:30:00,12.41,12.41,12.39,12.39,2113551.0,8.1666,8.1666,8.1535,8.1535,2113551.0
2016-08-22 09:30:00,12.35,12.38,12.3,12.33,2603082.0,8.1271,8.1469,8.0942,8.114,2603082.0
2016-08-22 10:00:00,12.33,12.37,12.3,12.35,2201054.0,8.114,8.1403,8.0942,8.1271,2201054.0
2016-08-22 10:30:00,12.34,12.35,12.32,12.32,1149261.0,8.1206,8.1271,8.1074,8.1074,1149261.0
2016-08-22 11:00:00,12.33,12.34,12.3,12.32,1103580.0,8.114,8.1206,8.0942,8.1074,1103580.0
2016-08-22 11:30:00,12.32,12.34,12.3,12.34,1075524.0,8.1074,8.1206,8.0942,8.1206,1075524.0
2016-08-22 12:00:00,12.33,12.36,12.32,12.34,1436602.0,8.114,8.1337,8.1074,8.1206,1436602.0
2016-08-22 12:30:00,12.35,12.35,12.33,12.33,598878.0,8.1271,8.1271,8.114,8.114,598878.0
2016-08-22 13:00:00,12.33,12.34,12.3,12.31,973728.0,8.114,8.1206,8.0942,8.1008,973728.0
2016-08-22 13:30:00,12.31,12.33,12.29,12.32,1585539.0,8.1008,8.114,8.0877,8.1074,1585539.0
2016-08-22 14:00:00,12.33,12.35,12.31,12.32,2674518.0,8.114,8.1271,8.1008,8.1074,2674518.0
2016-08-22 14:30:00,12.32,12.34,12.31,12.33,977886.0,8.1074,8.1206,8.1008,8.114,977886.0
2016-08-22 15:00:00,12.34,12.35,12.33,12.35,984111.0,8.1206,8.1271,8.114,8.1271,984111.0
2016-08-22 15:30:00,12.35,12.36,12.34,12.35,2000680.0,8.1271,8.1337,8.1206,8.1271,2000680.0
2016-08-23 09:30:00,12.4,12.42,12.37,12.4,2392897.0,8.16,8.1732,8.1403,8.16,2392897.0
2016-08-23 10:00:00,12.4,12.41,12.36,12.38,1004524.0,8.16,8.1666,8.1337,8.1469,1004524.0
2016-08-23 10:30:00,12.38,12.39,12.35,12.38,2291506.0,8.1469,8.1535,8.1271,8.1469,2291506.0
2016-08-23 11:00:00,12.38,12.4,12.36,12.38,1666964.0,8.1469,8.16,8.1337,8.1469,1666964.0
2016-08-23 11:30:00,12.39,12.4,12.36,12.36,1740174.0,8.1535,8.16,8.1337,8.1337,1740174.0
2016-08-23 12:00:00,12.36,12.38,12.34,12.36,1380110.0,8.1337,8.1469,8.1206,8.1337,1380110.0
2016-08-23 12:30:00,12.36,12.37,12.33,12.35,1089164.0,8.1337,8.1403,8.114,8.1271,1089164.0
2016-08-23 13:00:00,12.35,12.38,12.34,12.36,1583011.0,8.1271,8.1469,8.1206,8.1337,1583011.0
2016-08-23 13:30:00,12.36,12.38,12.35,12.35,1535704.0,8.1337,8.1469,8.1271,8.1271,1535704.0
2016-08-23 14:00:00,12.36,12.36,12.32,12.33,1313416.0,8.1337,8.1337,8.1074,8.114,1313416.0
2016-08-23 14:30:00,12.33,12.37,12.33,12.37,2767334.0,8.114,8.1403,8.114,8.1403,2767334.0
2016-08-23 15:00:00,12.37,12.42,12.36,12.4,4380943.0,8.1403,8.1732,8.1337,8.16,4380943.0
2016-08-23 15:30:00,12.4,12.43,12.39,12.43,6824536.0,8.16,8.1798,8.1535,8.1798,6824536.0
2016-08-24 09:30:00,12.41,12.44,12.37,12.38,1746138.0,8.1666,8.1864,8.1403,8.1469,1746138.0
2016-08-24 10:00:00,12.39,12.41,12.36,12.36,1297869.0,8.1535,8.1666,8.1337,8.1337,1297869.0
2016-08-24 10:30:00,12.37,12.39,12.35,12.37,2003003.0,8.1403,8.1535,8.1271,8.1403,2003003.0
2016-08-24 11:00:00,12.37,12.39,12.36,12.37,851165.0,8.1403,8.1535,8.1337,8.1403,851165.0
2016-08-24 11:30:00,12.38,12.38,12.35,12.35,660821.0,8.1469,8.1469,8.1271,8.1271,660821.0
2016-08-24 12:00:00,12.35,12.37,12.35,12.36,791644.0,8.1271,8.1403,8.1271,8.1337,791644.0
2016-08-24 12:30:00,12.36,12.36,12.35,12.36,531238.0,8.1337,8.1337,8.1271,8.1337,531238.0
2016-08-24 13:00:00,12.35,12.36,12.35,12.36,640630.0,8.1271,8.1337,8.1271,8.1337,640630.0
2016-08-24 13:30:00,12.35,12.36,12.33,12.36,1546358.0,8.1271,8.1337,8.114,8.1337,1546358.0
2016-08-24 14:00:00,12.35,12.36,12.32,12.34,888056.0,8.1271,8.1337,8.1074,8.1206,888056.0
2016-08-24 14:30:00,12.34,12.35,12.33,12.35,679366.0,8.1206,8.1271,8.114,8.1271,679366.0
2016-08-24 15:00:00,12.34,12.35,12.31,12.31,1328182.0,8.1206,8.1271,8.1008,8.1008,1328182.0
2016-08-24 15:30:00,12.32,12.32,12.28,12.31,4432254.0,8.1074,8.1074,8.0811,8.1008,4432254.0
2016-08-25 09:30:00,12.3,12.3,12.21,12.23,3404471.0,8.0942,8.0942,8.035,8.0482,3404471.0
2016-08-25 10:00:00,12.24,12.29,12.23,12.26,1453287.0,8.0547,8.0877,8.0482,8.0679,1453287.0
2016-08-25 10:30:00,12.26,12.33,12.25,12.31,2646163.0,8.0679,8.114,8.0613,8.1008,2646163.0
2016-08-25 11:00:00,12.31,12.37,12.31,12.36,1786392.0,8.1008,8.1403,8.1008,8.1337,1786392.0
2016-08-25 11:30:00,12.37,12.39,12.36,12.38,2441081.0,8.1403,8.1535,8.1337,8.1469,2441081.0
2016-08-25 12:00:00,12.38,12.39,12.36,12.38,5931568.0,8.1469,8.1535,8.1337,8.1469,5931568.0
2016-08-25 12:30:00,12.38,12.47,12.37,12.42,7621582.0,8.1469,8.2061,8.1403,8.1732,7621582.0
2016-08-25 13:00:00,12.42,12.43,12.41,12.43,861371.0,8.1732,8.1798,8.1666,8.1798,861371.0
2016-08-25 13:30:00,12.43,12.44,12.39,12.39,1722978.0,8.1798,8.1864,8.1535,8.1535,1722978.0
2016-08-25 14:00:00,12.39,12.44,12.37,12.43,2484632.0,8.1535,8.1864,8.1403,8.1798,2484632.0
2016-08-25 14:30:00,12.43,12.47,12.42,12.46,3183805.0,8.1798,8.2061,8.1732,8.1995,3183805.0
2016-08-25 15:00:00,12.46,12.49,12.44,12.49,3363661.0,8.1995,8.2193,8.1864,8.2193,3363661.0
2016-08-25 15:30:00,12.49,12.52,12.46,12.48,5903317.0,8.2193,8.239,8.1995,8.2127,5903317.0
2016-08-26 09:30:00,12.47,12.55,12.44,12.51,2038085.0,8.2061,8.2587,8.1864,8.2324,2038085.0
2016-08-26 10:00:00,12.51,12.55,12.48,12.54,2446740.0,8.2324,8.2587,8.2127,8.2522,2446740.0
2016-08-26 10:30:00,12.53,12.54,12.5,12.51,2450201.0,8.2456,8.2522,8.2258,8.2324,2450201.0
2016-08-26 11:00:00,12.51,12.52,12.49,12.5,1170266.0,8.2324,8.239,8.2193,8.2258,1170266.0
2016-08-26 11:30:00,12.51,12.51,12.43,12.45,1037034.0,8.2324,8.2324,8.1798,8.1929,1037034.0
2016-08-26 12:00:00,12.44,12.45,12.37,12.41,1371578.0,8.1864,8.1929,8.1403,8.1666,1371578.0
2016-08-26 12:30:00,12.4,12.43,12.39,12.42,970758.0,8.16,8.1798,8.1535,8.1732,970758.0
2016-08-26 13:00:00,12.42,12.44,12.39,12.41,2335091.0,8.1732,8.1864,8.1535,8.1666,2335091.0
2016-08-26 13:30:00,12.4,12.41,12.37,12.39,947524.0,8.16,8.1666,8.1403,8.1535,947524.0
2016-08-26 14:00:00,12.38,12.39,12.34,12.35,1317127.0,8.1469,8.1535,8.1206,8.1271,1317127.0
2016-08-26 14:30:00,12.36,12.36,12.34,12.36,1128515.0,8.1337,8.1337,8.1206,8.1337,1128515.0
2016-08-26 15:00:00,12.36,12.4,12.35,12.4,1326223.0,8.1337,8.16,8.1271,8.16,1326223.0
2016-08-26 15:30:00,12.4,12.41,12.37,12.39,2702545.0,8.16,8.1666,8.1403,8.1535,2702545.0
2016-08-29 09:30:00,12.38,12.5,12.38,12.44,3606506.0,8.1469,8.2258,8.1469,8.1864,3606506.0
2016-08-29 10:00:00,12.44,12.45,12.41,12.44,1548681.0,8.1864,8.1929,8.1666,8.1864,1548681.0
2016-08-29 10:30:00,12.44,12.49,12.42,12.48,2112218.0,8.1864,8.2193,8.1732,8.2127,2112218.0
2016-08-29 11:00:00,12.48,12.49,12.46,12.47,990185.0,8.2127,8.2193,8.1995,8.2061,990185.0
2016-08-29 11:30:00,12.46,12.5,12.44,12.48,2293972.0,8.1995,8.2258,8.1864,8.2127,2293972.0
2016-08-29 12:00:00,12.48,12.48,12.45,12.46,721147.0,8.2127,8.2127,8.1929,8.1995,721147.0
2016-08-29 12:30:00,12.46,12.48,12.45,12.48,1027798.0,8.1995,8.2127,8.1929,8.2127,1027798.0
2016-08-29 13:00:00,12.48,12.49,12.47,12.48,1018832.0,8.2127,8.2193,8.2061,8.2127,1018832.0
2016-08-29 13:30:00,12.48,12.49,12.47,12.49,606177.0,8.2127,8.2193,8.2061,8.2193,606177.0
2016-08-29 14:00:00,12.49,12.49,12.47,12.49,1141640.0,8.2193,8.2193,8.2061,8.2193,1141640.0
2016-08-29 14:30:00,12.49,12.49,12.48,12.49,973743.0,8.2193,8.2193,8.2127,8.2193,973743.0
2016-08-29 15:00:00,12.49,12.49,12.46,12.46,1179784.0,8.2193,8.2193,8.1995,8.1995,1179784.0
2016-08-29 15:30:00,12.46,12.48,12.46,12.47,2099648.0,8.1995,8.2127,8.1995,8.2061,2099648.0
2016-08-30 09:30:00,12.44,12.55,12.44,12.54,3719500.0,8.1864,8.2587,8.1864,8.2522,3719500.0
2016-08-30 10:00:00,12.54,12.54,12.5,12.53,1714823.0,8.2522,8.2522,8.2258,8.2456,1714823.0
2016-08-30 10:30:00,12.52,12.53,12.47,12.49,1540892.0,8.239,8.2456,8.2061,8.2193,1540892.0
2016-08-30 11:00:00,12.48,12.5,12.43,12.44,1490892.0,8.2127,8.2258,8.1798,8.1864,1490892.0
2016-08-30 11:30:00,12.43,12.46,12.43,12.46,1901459.0,8.1798,8.1995,8.1798,8.1995,1901459.0
2016-08-30 12:00:00,12.46,12.54,12.45,12.5,3304249.0,8.1995,8.2522,8.1929,8.2258,3304249.0
2016-08-30 12:30:00,12.5,12.55,12.5,12.54,1699948.0,8.2258,8.2587,8.2258,8.2522,1699948.0
2016-08-30 13:00:00,12.54,12.55,12.54,12.54,650467.0,8.2522,8.2587,8.2522,8.2522,650467.0
2016-08-30 13:30:00,12.54,12.55,12.53,12.55,963792.0,8.2522,8.2587,8.2456,8.2587,963792.0
2016-08-30 14:00:00,12.54,12.55,12.52,12.54,1008038.0,8.2522,8.2587,8.239,8.2522,1008038.0
2016-08-30 14:30:00,12.54,12.54,12.52,12.54,788976.0,8.2522,8.2522,8.239,8.2522,788976.0
2016-08-30 15:00:00,12.54,12.55,12.53,12.54,1078745.0,8.2522,8.2587,8.2456,8.2522,1078745.0
2016-08-30 15:30:00,12.54,12.56,12.54,12.56,2563218.0,8.2522,8.2653,8.2522,8.2653,2563218.0
2016-08-31 09:30:00,12.48,12.6,12.48,12.58,2615280.0,8.2127,8.2917,8.2127,8.2785,2615280.0
2016-08-31 10:00:00,12.58,12.61,12.57,12.59,2507963.0,8.2785,8.2982,8.2719,8.2851,2507963.0
2016-08-31 10:30:00,12.6,12.6,12.53,12.54,1779573.0,8.2917,8.2917,8.2456,8.2522,1779573.0
2016-08-31 11:00:00,12.53,12.55,12.51,12.54,1032212.0,8.2456,8.2587,8.2324,8.2522,1032212.0
2016-08-31 11:30:00,12.53,12.56,12.52,12.54,1046808.0,8.2456,8.2653,8.239,8.2522,1046808.0
2016-08-31 12:00:00,12.54,12.54,12.51,12.51,940681.0,8.2522,8.2522,8.2324,8.2324,940681.0
2016-08-31 12:30:00,12.52,12.55,12.51,12.54,1678910.0,8.239,8.2587,8.2324,8.2522,1678910.0
2016-08-31 13:00:00,12.54,12.55,12.51,12.53,1128056.0,8.2522,8.2587,8.2324,8.2456,1128056.0
2016-08-31 13:30:00,12.54,12.54,12.52,12.53,600026.0,8.2522,8.2522,8.239,8.2456,600026.0
2016-08-31 14:00:00,12.53,12.55,12.52,12.54,1045124.0,8.2456,8.2587,8.239,8.2522,1045124.0
2016-08-31 14:30:00,12.54,12.55,12.52,12.53,745653.0,8.2522,8.2587,8.239,8.2456,745653.0
2016-08-31 15:00:00,12.53,12.57,12.53,12.57,2224543.0,8.2456,8.2719,8.2456,8.2719,2224543.0
2016-08-31 15:30:00,12.57,12.61,12.56,12.6,4796509.0,8.2719,8.2982,8.2653,8.2917,4796509.0
2016-09-01 09:30:00,12.66,12.72,12.62,12.63,5503030.0,8.3311,8.3706,8.3048,8.3114,5503030.0
2016-09-01 10:00:00,12.63,12.64,12.46,12.46,4936209.0,8.3114,8.318,8.1995,8.1995,4936209.0
2016-09-01 10:30:00,12.46,12.47,12.41,12.44,3842763.0,8.1995,8.2061,8.1666,8.1864,3842763.0
2016-09-01 11:00:00,12.44,12.44,12.35,12.43,3193737.0,8.1864,8.1864,8.1271,8.1798,3193737.0
2016-09-01 11:30:00,12.43,12.45,12.4,12.44,2326471.0,8.1798,8.1929,8.16,8.1864,2326471.0
2016-09-01 12:00:00,12.44,12.46,12.38,12.45,2795982.0,8.1864,8.1995,8.1469,8.1929,2795982.0
2016-09-01 12:30:00,12.46,12.47,12.42,12.44,1751960.0,8.1995,8.2061,8.1732,8.1864,1751960.0
2016-09-01 13:00:00,12.43,12.46,12.42,12.46,1348128.0,8.1798,8.1995,8.1732,8.1995,1348128.0
2016-09-01 13:30:00,12.46,12.46,12.41,12.42,1579691.0,8.1995,8.1995,8.1666,8.1732,1579691.0
2016-09-01 14:00:00,12.42,12.43,12.39,12.42,1154513.0,8.1732,8.1798,8.1535,8.1732,1154513.0
2016-09-01 14:30:00,12.41,12.43,12.39,12.43,1195459.0,8.1666,8.1798,8.1535,8.1798,1195459.0
2016-09-01 15:00:00,12.42,12.44,12.39,12.42,2891688.0,8.1732,8.1864,8.1535,8.1732,2891688.0
2016-09-01 15:30:00,12.42,12.44,12.4,12.43,4060966.0,8.1732,8.1864,8.16,8.1798,4060966.0
2016-09-02 09:30:00,12.53,12.53,12.46,12.5,3056843.0,8.2456,8.2456,8.1995,8.2258,3056843.0
2016-09-02 10:00:00,12.5,12.55,12.49,12.54,3410384.0,8.2258,8.2587,8.2193,8.2522,3410384.0
2016-09-02 10:30:00,12.54,12.57,12.52,12.54,1847130.0,8.2522,8.2719,8.239,8.2522,1847130.0
2016-09-02 11:00:00,12.53,12.56,12.48,12.48,1542204.0,8.2456,8.2653,8.2127,8.2127,1542204.0
2016-09-02 11:30:00,12.49,12.5,12.48,12.5,1079929.0,8.2193,8.2258,8.2127,8.2258,1079929.0
2016-09-02 12:00:00,12.5,12.5,12.46,12.48,988369.0,8.2258,8.2258,8.1995,8.2127,988369.0
2016-09-02 12:30:00,12.48,12.51,12.47,12.48,1183914.0,8.2127,8.2324,8.2061,8.2127,1183914.0
2016-09-02 13:00:00,12.49,12.5,12.48,12.5,613835.0,8.2193,8.2258,8.2127,8.2258,613835.0
2016-09-02 13:30:00,12.5,12.5,12.47,12.47,686285.0,8.2258,8.2258,8.2061,8.2061,686285.0
2016-09-02 14:00:00,12.48,12.49,12.46,12.46,1508415.0,8.2127,8.2193,8.1995,8.1995,1508415.0
2016-09-02 14:30:00,12.47,12.48,12.46,12.48,529215.0,8.2061,8.2127,8.1995,8.2127,529215.0
2016-09-02 15:00:00,12.48,12.5,12.47,12.5,817817.0,8.2127,8.2258,8.2061,8.2258,817817.0
2016-09-02 15:30:00,12.5,12.5,12.47,12.5,2174522.0,8.2258,8.2258,8.2061,8.2258,2174522.0
2016-09-06 09:30:00,12.49,12.52,12.45,12.5,2133530.0,8.2193,8.239,8.1929,8.2258,2133530.0
2016-09-06 10:00:00,12.49,12.52,12.43,12.46,2646290.0,8.2193,8.239,8.1798,8.1995,2646290.0
2016-09-06 10:30:00,12.47,12.54,12.46,12.54,2722446.0,8.2061,8.2522,8.1995,8.2522,2722446.0
2016-09-06 11:00:00,12.54,12.57,12.52,12.57,3262287.0,8.2522,8.2719,8.239,8.2719,3262287.0
2016-09-06 11:30:00,12.57,12.6,12.55,12.58,2444481.0,8.2719,8.2917,8.2587,8.2785,2444481.0
2016-09-06 12:00:00,12.58,12.6,12.57,12.58,1590336.0,8.2785,8.2917,8.2719,8.2785,1590336.0
2016-09-06 12:30:00,12.59,12.62,12.58,12.61,2348251.0,8.2851,8.3048,8.2785,8.2982,2348251.0
2016-09-06 13:00:00,12.61,12.63,12.6,12.62,2392980.0,8.2982,8.3114,8.2917,8.3048,2392980.0
2016-09-06 13:30:00,12.62,12.65,12.61,12.64,2070755.0,8.3048,8.3246,8.2982,8.318,2070755.0
2016-09-06 14:00:00,12.65,12.65,12.61,12.64,2372920.0,8.3246,8.3246,8.2982,8.318,2372920.0
2016-09-06 14:30:00,12.64,12.67,12.63,12.67,1450187.0,8.318,8.3377,8.3114,8.3377,1450187.0
2016-09-06 15:00:00,12.67,12.67,12.65,12.66,1301799.0,8.3377,8.3377,8.3246,8.3311,1301799.0
2016-09-06 15:30:00,12.65,12.67,12.63,12.66,5547954.0,8.3246,8.3377,8.3114,8.3311,5547954.0
2016-09-07 09:30:00,12.62,12.72,12.62,12.68,2932817.0,8.3048,8.3706,8.3048,8.3443,2932817.0
2016-09-07 10:00:00,12.68,12.72,12.67,12.72,1498796.0,8.3443,8.3706,8.3377,8.3706,1498796.0
2016-09-07 10:30:00,12.72,12.72,12.66,12.7,2200336.0,8.3706,8.3706,8.3311,8.3575,2200336.0
2016-09-07 11:00:00,12.7,12.7,12.67,12.68,1594728.0,8.3575,8.3575,8.3377,8.3443,1594728.0
2016-09-07 11:30:00,12.69,12.7,12.67,12.69,1557630.0,8.3509,8.3575,8.3377,8.3509,1557630.0
2016-09-07 12:00:00,12.69,12.73,12.69,12.71,2051716.0,8.3509,8.3772,8.3509,8.364,2051716.0
2016-09-07 12:30:00,12.71,12.71,12.69,12.71,732917.0,8.364,8.364,8.3509,8.364,732917.0
2016-09-07 13:00:00,12.71,12.74,12.7,12.74,1319353.0,8.364,8.3838,8.3575,8.3838,1319353.0
2016-09-07 13:30:00,12.74,12.75,12.7,12.71,1775406.0,8.3838,8.3904,8.3575,8.364,1775406.0
2016-09-07 14:00:00,12.71,12.73,12.7,12.72,1048751.0,8.364,8.3772,8.3575,8.3706,1048751.0
2016-09-07 14:30:00,12.71,12.72,12.69,12.71,1082707.0,8.364,8.3706,8.3509,8.364,1082707.0
2016-09-07 15:00:00,12.71,12.71,12.7,12.71,605532.0,8.364,8.364,8.3575,8.364,605532.0
2016-09-07 15:30:00,12.71,12.72,12.69,12.7,2618810.0,8.364,8.3706,8.3509,8.3575,2618810.0
2016-09-08 09:30:00,12.5,12.73,12.5,12.66,6195063.0,8.2258,8.3772,8.2258,8.3311,6195063.0
2016-09-08 10:00:00,12.66,12.68,12.63,12.63,1401882.0,8.3311,8.3443,8.3114,8.3114,1401882.0
2016-09-08 10:30:00,12.63,12.66,12.62,12.63,1103154.0,8.3114,8.3311,8.3048,8.3114,1103154.0
2016-09-08 11:00:00,12.63,12.68,12.58,12.68,4541928.0,8.3114,8.3443,8.2785,8.3443,4541928.0
2016-09-08 11:30:00,12.68,12.7,12.64,12.7,2777865.0,8.3443,8.3575,8.318,8.3575,2777865.0
2016-09-08 12:00:00,12.7,12.73,12.69,12.7,2772577.0,8.3575,8.3772,8.3509,8.3575,2772577.0
2016-09-08 12:30:00,12.7,12.71,12.69,12.71,742805.0,8.3575,8.364,8.3509,8.364,742805.0
2016-09-08 13:00:00,12.71,12.75,12.7,12.72,2089881.0,8.364,8.3904,8.3575,8.3706,2089881.0
2016-09-08 13:30:00,12.72,12.73,12.71,12.72,1573460.0,8.3706,8.3772,8.364,8.3706,1573460.0
2016-09-08 14:00:00,12.71,12.75,12.71,12.74,1565231.0,8.364,8.3904,8.364,8.3838,1565231.0
2016-09-08 14:30:00,12.74,12.75,12.73,12.74,1249091.0,8.3838,8.3904,8.3772,8.3838,1249091.0
2016-09-08 15:00:00,12.74,12.75,12.73,12.74,1381899.0,8.3838,8.3904,8.3772,8.3838,1381899.0
2016-09-08 15:30:00,12.73,12.75,12.71,12.74,3276665.0,8.3772,8.3904,8.364,8.3838,3276665.0
2016-09-09 09:30:00,12.61,12.69,12.6,12.65,2790884.0,8.2982,8.3509,8.2917,8.3246,2790884.0
2016-09-09 10:00:00,12.65,12.66,12.63,12.65,1790762.0,8.3246,8.3311,8.3114,8.3246,1790762.0
2016-09-09 10:30:00,12.64,12.66,12.6,12.6,2018490.0,8.318,8.3311,8.2917,8.2917,2018490.0
2016-09-09 11:00:00,12.6,12.63,12.57,12.61,3954918.0,8.2917,8.3114,8.2719,8.2982,3954918.0
2016-09-09 11:30:00,12.61,12.62,12.59,12.6,1140162.0,8.2982,8.3048,8.2851,8.2917,1140162.0
2016-09-09 12:00:00,12.6,12.62,12.54,12.54,1514486.0,8.2917,8.3048,8.2522,8.2522,1514486.0
2016-09-09 12:30:00,12.54,12.55,12.5,12.53,1790852.0,8.2522,8.2587,8.2258,8.2456,1790852.0
2016-09-09 13:00:00,12.54,12.56,12.5,12.53,2252073.0,8.2522,8.2653,8.2258,8.2456,2252073.0
2016-09-09 13:30:00,12.53,12.53,12.5,12.51,974756.0,8.2456,8.2456,8.2258,8.2324,974756.0
2016-09-09 14:00:00,12.51,12.52,12.46,12.51,2233626.0,8.2324,8.239,8.1995,8.2324,2233626.0
2016-09-09 14:30:00,12.5,12.52,12.43,12.45,2625999.0,8.2258,8.239,8.1798,8.1929,2625999.0
2016-09-09 15:00:00,12.45,12.46,12.41,12.42,2821528.0,8.1929,8.1995,8.1666,8.1732,2821528.0
2016-09-09 15:30:00,12.43,12.43,12.38,12.39,6438813.0,8.1798,8.1798,8.1469,8.1535,6438813.0
2016-09-12 09:30:00,12.31,12.43,12.28,12.39,3759557.0,8.1008,8.1798,8.0811,8.1535,3759557.0
2016-09-12 10:00:00,12.39,12.44,12.35,12.43,2268785.0,8.1535,8.1864,8.1271,8.1798,2268785.0
2016-09-12 10:30:00,12.43,12.44,12.37,12.39,1392020.0,8.1798,8.1864,8.1403,8.1535,1392020.0
2016-09-12 11:00:00,12.4,12.47,12.39,12.44,1765133.0,8.16,8.2061,8.1535,8.1864,1765133.0
2016-09-12 11:30:00,12.45,12.5,12.43,12.49,1365457.0,8.1929,8.2258,8.1798,8.2193,1365457.0
2016-09-12 12:00:00,12.5,12.54,12.48,12.53,1815092.0,8.2258,8.2522,8.2127,8.2456,1815092.0
2016-09-12 12:30:00,12.53,12.57,12.52,12.56,1168757.0,8.2456,8.2719,8.239,8.2653,1168757.0
2016-09-12 13:00:00,12.57,12.62,12.53,12.54,2787348.0,8.2719,8.3048,8.2456,8.2522,2787348.0
2016-09-12 13:30:00,12.54,12.59,12.51,12.59,1729805.0,8.2522,8.2851,8.2324,8.2851,1729805.0
2016-09-12 14:00:00,12.59,12.66,12.58,12.63,2604522.0,8.2851,8.3311,8.2785,8.3114,2604522.0
2016-09-12 14:30:00,12.64,12.75,12.63,12.74,4397084.0,8.318,8.3904,8.3114,8.3838,4397084.0
2016-09-12 15:00:00,12.74,12.75,12.69,12.73,3044221.0,8.3838,8.3904,8.3509,8.3772,3044221.0
2016-09-12 15:30:00,12.73,12.77,12.7,12.7,8160697.0,8.3772,8.4035,8.3575,8.3575,8160697.0
2016-09-13 09:30:00,12.53,12.68,12.51,12.61,5719971.0,8.2456,8.3443,8.2324,8.2982,5719971.0
2016-09-13 10:00:00,12.61,12.63,12.57,12.61,5065101.0,8.2982,8.3114,8.2719,8.2982,5065101.0
2016-09-13 10:30:00,12.61,12.63,12.51,12.52,4161382.0,8.2982,8.3114,8.2324,8.239,4161382.0
2016-09-13 11:00:00,12.52,12.53,12.38,12.38,5328074.0,8.239,8.2456,8.1469,8.1469,5328074.0
2016-09-13 11:30:00,12.38,12.44,12.38,12.41,3637294.0,8.1469,8.1864,8.1469,8.1666,3637294.0
2016-09-13 12:00:00,12.42,12.43,12.37,12.38,3632041.0,8.1732,8.1798,8.1403,8.1469,3632041.0
2016-09-13 12:30:00,12.38,12.4,12.35,12.38,2163957.0,8.1469,8.16,8.1271,8.1469,2163957.0
2016-09-13 13:00:00,12.37,12.45,12.35,12.45,1925523.0,8.1403,8.1929,8.1271,8.1929,1925523.0
2016-09-13 13:30:00,12.45,12.46,12.34,12.39,2883339.0,8.1929,8.1995,8.1206,8.1535,2883339.0
2016-09-13 14:00:00,12.38,12.4,12.35,12.35,2934322.0,8.1469,8.16,8.1271,8.1271,2934322.0
2016-09-13 14:30:00,12.35,12.41,12.33,12.35,3444260.0,8.1271,8.1666,8.114,8.1271,3444260.0
2016-09-13 15:00:00,12.35,12.4,12.33,12.4,3754599.0,8.1271,8.16,8.114,8.16,3754599.0
2016-09-13 15:30:00,12.4,12.43,12.35,12.39,8455343.0,8.16,8.1798,8.1271,8.1535,8455343.0
2016-09-14 09:30:00,12.17,12.25,12.11,12.2,13880588.0,8.0087,8.0613,7.9692,8.0284,13880588.0
2016-09-14 10:00:00,12.19,12.31,12.19,12.26,7918260.0,8.0218,8.1008,8.0218,8.0679,7918260.0
2016-09-14 10:30:00,12.26,12.28,12.13,12.21,6442689.0,8.0679,8.0811,7.9824,8.035,6442689.0
2016-09-14 11:00:00,12.21,12.24,12.17,12.17,3256278.0,8.035,8.0547,8.0087,8.0087,3256278.0
2016-09-14 11:30:00,12.17,12.2,12.14,12.2,3266489.0,8.0087,8.0284,7.9889,8.0284,3266489.0
2016-09-14 12:00:00,12.2,12.2,12.16,12.18,2603516.0,8.0284,8.0284,8.0021,8.0153,2603516.0
2016-09-14 12:30:00,12.18,12.2,12.16,12.19,1596043.0,8.0153,8.0284,8.0021,8.0218,1596043.0
2016-09-14 13:00:00,12.19,12.22,12.18,12.2,2216654.0,8.0218,8.0416,8.0153,8.0284,2216654.0
2016-09-14 13:30:00,12.2,12.21,12.17,12.18,1984622.0,8.0284,8.035,8.0087,8.0153,1984622.0
2016-09-14 14:00:00,12.17,12.19,12.15,12.16,1776240.0,8.0087,8.0218,7.9955,8.0021,1776240.0
2016-09-14 14:30:00,12.16,12.19,12.15,12.18,2051435.0,8.0021,8.0218,7.9955,8.0153,2051435.0
2016-09-14 15:00:00,12.18,12.18,12.13,12.13,2503544.0,8.0153,8.0153,7.9824,7.9824,2503544.0
2016-09-14 15:30:00,12.13,12.16,12.12,12.14,7088627.0,7.9824,8.0021,7.9758,7.9889,7088627.0
2016-09-15 09:30:00,12.14,12.18,12.06,12.08,8735241.0,7.9889,8.0153,7.9363,7.9495,8735241.0
2016-09-15 10:00:00,12.08,12.15,12.07,12.13,5676193.0,7.9495,7.9955,7.9429,7.9824,5676193.0
2016-09-15 10:30:00,12.14,12.16,12.12,12.14,3355206.0,7.9889,8.0021,7.9758,7.9889,3355206.0
2016-09-15 11:00:00,12.14,12.16,12.12,12.15,3717023.0,7.9889,8.0021,7.9758,7.9955,3717023.0
2016-09-15 11:30:00,12.14,12.16,12.11,12.12,7946209.0,7.9889,8.0021,7.9692,7.9758,7946209.0
2016-09-15 12:00:00,12.13,12.16,12.12,12.13,3868805.0,7.9824,8.0021,7.9758,7.9824,3868805.0
2016-09-15 12:30:00,12.13,12.14,12.11,12.12,1023919.0,7.9824,7.9889,7.9692,7.9758,1023919.0
2016-09-15 13:00:00,12.13,12.16,12.12,12.13,2337663.0,7.9824,8.0021,7.9758,7.9824,2337663.0
2016-09-15 13:30:00,12.12,12.15,12.12,12.13,1624051.0,7.9758,7.9955,7.9758,7.9824,1624051.0
2016-09-15 14:00:00,12.13,12.16,12.13,12.16,2872958.0,7.9824,8.0021,7.9824,8.0021,2872958.0
2016-09-15 14:30:00,12.16,12.16,12.13,12.14,2250510.0,8.0021,8.0021,7.9824,7.9889,2250510.0
2016-09-15 15:00:00,12.14,12.15,12.1,12.12,3561493.0,7.9889,7.9955,7.9626,7.9758,3561493.0
2016-09-15 15:30:00,12.12,12.13,12.1,12.1,7410264.0,7.9758,7.9824,7.9626,7.9626,7410264.0
2016-09-16 09:30:00,12.05,12.09,12.01,12.07,6852561.0,7.9297,7.956,7.9034,7.9429,6852561.0
2016-09-16 10:00:00,12.07,12.08,12.02,12.06,2003802.0,7.9429,7.9495,7.91,7.9363,2003802.0
2016-09-16 10:30:00,12.05,12.13,12.05,12.1,1398221.0,7.9297,7.9824,7.9297,7.9626,1398221.0
2016-09-16 11:00:00,12.09,12.12,12.07,12.09,1017978.0,7.956,7.9758,7.9429,7.956,1017978.0
2016-09-16 11:30:00,12.1,12.13,12.09,12.12,999046.0,7.9626,7.9824,7.956,7.9758,999046.0
2016-09-16 12:00:00,12.12,12.13,12.1,12.11,661718.0,7.9758,7.9824,7.9626,7.9692,661718.0
2016-09-16 12:30:00,12.11,12.11,12.09,12.1,624764.0,7.9692,7.9692,7.956,7.9626,624764.0
2016-09-16 13:00:00,12.1,12.11,12.08,12.09,547084.0,7.9626,7.9692,7.9495,7.956,547084.0
2016-09-16 13:30:00,12.09,12.09,12.04,12.04,1019656.0,7.956,7.956,7.9231,7.9231,1019656.0
2016-09-16 14:00:00,12.04,12.08,12.04,12.07,2006087.0,7.9231,7.9495,7.9231,7.9429,2006087.0
2016-09-16 14:30:00,12.08,12.1,12.07,12.09,1246545.0,7.9495,7.9626,7.9429,7.956,1246545.0
2016-09-16 15:00:00,12.09,12.11,12.08,12.11,862915.0,7.956,7.9692,7.9495,7.9692,862915.0
2016-09-16 15:30:00,12.11,12.12,12.1,12.11,2338139.0,7.9692,7.9758,7.9626,7.9692,2338139.0
2016-09-19 09:30:00,12.12,12.27,12.12,12.26,4356394.0,7.9758,8.0745,7.9758,8.0679,4356394.0
2016-09-19 10:00:00,12.27,12.33,12.26,12.3,5722027.0,8.0745,8.114,8.0679,8.0942,5722027.0
2016-09-19 10:30:00,12.29,12.3,12.22,12.26,1848000.0,8.0877,8.0942,8.0416,8.0679,1848000.0
2016-09-19 11:00:00,12.26,12.28,12.23,12.28,1267481.0,8.0679,8.0811,8.0482,8.0811,1267481.0
2016-09-19 11:30:00,12.28,12.29,12.25,12.26,1425850.0,8.0811,8.0877,8.0613,8.0679,1425850.0
2016-09-19 12:00:00,12.26,12.27,12.21,12.22,1392664.0,8.0679,8.0745,8.035,8.0416,1392664.0
2016-09-19 12:30:00,12.21,12.22,12.14,12.15,2537130.0,8.035,8.0416,7.9889,7.9955,2537130.0
2016-09-19 13:00:00,12.14,12.17,12.09,12.13,3309197.0,7.9889,8.0087,7.956,7.9824,3309197.0
2016-09-19 13:30:00,12.13,12.13,12.05,12.12,2800648.0,7.9824,7.9824,7.9297,7.9758,2800648.0
2016-09-19 14:00:00,12.12,12.14,12.1,12.13,1180156.0,7.9758,7.9889,7.9626,7.9824,1180156.0
2016-09-19 14:30:00,12.14,12.17,12.1,12.15,2634361.0,7.9889,8.0087,7.9626,7.9955,2634361.0
2016-09-19 15:00:00,12.15,12.15,12.1,12.12,2072289.0,7.9955,7.9955,7.9626,7.9758,2072289.0
2016-09-19 15:30:00,12.12,12.13,12.09,12.11,5032302.0,7.9758,7.9824,7.956,7.9692,5032302.0
2016-09-20 09:30:00,12.09,12.19,12.06,12.09,5351833.0,7.956,8.0218,7.9363,7.956,5351833.0
2016-09-20 10:00:00,12.09,12.12,12.08,12.11,1547165.0,7.956,7.9758,7.9495,7.9692,1547165.0
2016-09-20 10:30:00,12.11,12.11,12.05,12.07,2265582.0,7.9692,7.9692,7.9297,7.9429,2265582.0
2016-09-20 11:00:00,12.08,12.1,12.06,12.08,3232746.0,7.9495,7.9626,7.9363,7.9495,3232746.0
2016-09-20 11:30:00,12.08,12.09,12.04,12.04,1841033.0,7.9495,7.956,7.9231,7.9231,1841033.0
2016-09-20 12:00:00,12.04,12.05,12.0,12.02,4065457.0,7.9231,7.9297,7.8968,7.91,4065457.0
2016-09-20 12:30:00,12.02,12.02,11.98,11.98,2720268.0,7.91,7.91,7.8837,7.8837,2720268.0
2016-09-20 13:00:00,11.98,11.99,11.96,11.98,1887562.0,7.8837,7.8902,7.8705,7.8837,1887562.0
2016-09-20 13:30:00,11.98,12.0,11.96,11.97,2020462.0,7.8837,7.8968,7.8705,7.8771,2020462.0
2016-09-20 14:00:00,11.98,12.0,11.97,11.98,1435187.0,7.8837,7.8968,7.8771,7.8837,1435187.0
2016-09-20 14:30:00,11.98,11.99,11.97,11.99,2114038.0,7.8837,7.8902,7.8771,7.8902,2114038.0
2016-09-20 15:00:00,11.99,12.0,11.98,12.0,2647389.0,7.8902,7.8968,7.8837,7.8968,2647389.0
2016-09-20 15:30:00,12.0,12.0,11.99,11.99,3684862.0,7.8968,7.8968,7.8902,7.8902,3684862.0
2016-09-21 09:30:00,12.08,12.1,12.04,12.08,3453982.0,7.9495,7.9626,7.9231,7.9495,3453982.0
2016-09-21 10:00:00,12.08,12.1,12.06,12.09,1909569.0,7.9495,7.9626,7.9363,7.956,1909569.0
2016-09-21 10:30:00,12.1,12.1,12.05,12.06,1865388.0,7.9626,7.9626,7.9297,7.9363,1865388.0
2016-09-21 11:00:00,12.07,12.08,12.06,12.08,599302.0,7.9429,7.9495,7.9363,7.9495,599302.0
2016-09-21 11:30:00,12.08,12.1,12.06,12.08,1671910.0,7.9495,7.9626,7.9363,7.9495,1671910.0
2016-09-21 12:00:00,12.09,12.09,12.05,12.05,687366.0,7.956,7.956,7.9297,7.9297,687366.0
2016-09-21 12:30:00,12.05,12.06,12.02,12.04,1645851.0,7.9297,7.9363,7.91,7.9231,1645851.0
2016-09-21 13:00:00,12.04,12.06,12.03,12.04,719765.0,7.9231,7.9363,7.9166,7.9231,719765.0
2016-09-21 13:30:00,12.03,12.04,12.01,12.03,863827.0,7.9166,7.9231,7.9034,7.9166,863827.0
2016-09-21 14:00:00,12.03,12.1,12.01,12.03,2155549.0,7.9166,7.9626,7.9034,7.9166,2155549.0
2016-09-21 14:30:00,12.02,12.08,12.01,12.07,2523777.0,7.91,7.9495,7.9034,7.9429,2523777.0
2016-09-21 15:00:00,12.08,12.09,12.04,12.08,3025580.0,7.9495,7.956,7.9231,7.9495,3025580.0
2016-09-21 15:30:00,12.08,12.11,12.04,12.1,8786154.0,7.9495,7.9692,7.9231,7.9626,8786154.0
2016-09-22 09:30:00,12.17,12.24,12.16,12.24,2987892.0,8.0087,8.0547,8.0021,8.0547,2987892.0
2016-09-22 10:00:00,12.24,12.25,12.16,12.21,2601487.0,8.0547,8.0613,8.0021,8.035,2601487.0
2016-09-22 10:30:00,12.2,12.27,12.2,12.27,2476248.0,8.0284,8.0745,8.0284,8.0745,2476248.0
2016-09-22 11:00:00,12.27,12.27,12.24,12.25,1695972.0,8.0745,8.0745,8.0547,8.0613,1695972.0
2016-09-22 11:30:00,12.25,12.26,12.21,12.23,1719489.0,8.0613,8.0679,8.035,8.0482,1719489.0
2016-09-22 12:00:00,12.22,12.23,12.22,12.23,766546.0,8.0416,8.0482,8.0416,8.0482,766546.0
2016-09-22 12:30:00,12.23,12.27,12.22,12.26,2653126.0,8.0482,8.0745,8.0416,8.0679,2653126.0
2016-09-22 13:00:00,12.27,12.28,12.26,12.27,1577778.0,8.0745,8.0811,8.0679,8.0745,1577778.0
2016-09-22 13:30:00,12.27,12.29,12.25,12.25,1446466.0,8.0745,8.0877,8.0613,8.0613,1446466.0
2016-09-22 14:00:00,12.25,12.27,12.23,12.24,3292008.0,8.0613,8.0745,8.0482,8.0547,3292008.0
2016-09-22 14:30:00,12.25,12.25,12.2,12.21,1943275.0,8.0613,8.0613,8.0284,8.035,1943275.0
2016-09-22 15:00:00,12.21,12.22,12.18,12.19,4571423.0,8.035,8.0416,8.0153,8.0218,4571423.0
2016-09-22 15:30:00,12.19,12.21,12.16,12.18,6499015.0,8.0218,8.035,8.0021,8.0153,6499015.0
2016-09-23 09:30:00,12.12,12.2,12.12,12.2,2253860.0,7.9758,8.0284,7.9758,8.0284,2253860.0
2016-09-23 10:00:00,12.2,12.22,12.15,12.18,2555220.0,8.0284,8.0416,7.9955,8.0153,2555220.0
2016-09-23 10:30:00,12.18,12.2,12.17,12.2,1363659.0,8.0153,8.0284,8.0087,8.0284,1363659.0
2016-09-23 11:00:00,12.2,12.22,12.19,12.21,1473554.0,8.0284,8.0416,8.0218,8.035,1473554.0
2016-09-23 11:30:00,12.21,12.22,12.21,12.21,882469.0,8.035,8.0416,8.035,8.035,882469.0
2016-09-23 12:00:00,12.22,12.22,12.19,12.2,1287440.0,8.0416,8.0416,8.0218,8.0284,1287440.0
2016-09-23 12:30:00,12.2,12.22,12.18,12.2,834290.0,8.0284,8.0416,8.0153,8.0284,834290.0
2016-09-23 13:00:00,12.2,12.2,12.17,12.19,543807.0,8.0284,8.0284,8.0087,8.0218,543807.0
2016-09-23 13:30:00,12.19,12.19,12.16,12.18,749287.0,8.0218,8.0218,8.0021,8.0153,749287.0
2016-09-23 14:00:00,12.18,12.2,12.17,12.2,913187.0,8.0153,8.0284,8.0087,8.0284,913187.0
2016-09-23 14:30:00,12.2,12.2,12.19,12.2,468935.0,8.0284,8.0284,8.0218,8.0284,468935.0
2016-09-23 15:00:00,12.2,12.2,12.18,12.2,1313829.0,8.0284,8.0284,8.0153,8.0284,1313829.0
2016-09-23 15:30:00,12.2,12.21,12.17,12.18,2599886.0,8.0284,8.035,8.0087,8.0153,2599886.0
2016-09-26 09:30:00,12.12,12.12,12.02,12.04,3177700.0,7.9758,7.9758,7.91,7.9231,3177700.0
2016-09-26 10:00:00,12.04,12.07,12.02,12.02,2570978.0,7.9231,7.9429,7.91,7.91,2570978.0
2016-09-26 10:30:00,12.02,12.05,12.02,12.03,2922507.0,7.91,7.9297,7.91,7.9166,2922507.0
2016-09-26 11:00:00,12.03,12.06,12.02,12.04,1471696.0,7.9166,7.9363,7.91,7.9231,1471696.0
2016-09-26 11:30:00,12.04,12.05,12.02,12.04,1246054.0,7.9231,7.9297,7.91,7.9231,1246054.0
2016-09-26 12:00:00,12.04,12.04,12.03,12.04,614157.0,7.9231,7.9231,7.9166,7.9231,614157.0
2016-09-26 12:30:00,12.04,12.04,12.02,12.03,1094365.0,7.9231,7.9231,7.91,7.9166,1094365.0
2016-09-26 13:00:00,12.02,12.03,12.0,12.0,1287866.0,7.91,7.9166,7.8968,7.8968,1287866.0
2016-09-26 13:30:00,12.01,12.02,12.0,12.02,1616430.0,7.9034,7.91,7.8968,7.91,1616430.0
2016-09-26 14:00:00,12.02,12.03,12.01,12.02,1053878.0,7.91,7.9166,7.9034,7.91,1053878.0
2016-09-26 14:30:00,12.02,12.02,12.0,12.0,1155049.0,7.91,7.91,7.8968,7.8968,1155049.0
2016-09-26 15:00:00,12.0,12.03,12.0,12.02,2185826.0,7.8968,7.9166,7.8968,7.91,2185826.0
2016-09-26 15:30:00,12.03,12.03,12.0,12.02,3907330.0,7.9166,7.9166,7.8968,7.91,3907330.0
2016-09-27 09:30:00,12.02,12.07,11.97,12.07,3660135.0,7.91,7.9429,7.8771,7.9429,3660135.0
2016-09-27 10:00:00,12.07,12.09,12.01,12.03,4059532.0,7.9429,7.956,7.9034,7.9166,4059532.0
2016-09-27 10:30:00,12.03,12.03,11.96,11.96,2609932.0,7.9166,7.9166,7.8705,7.8705,2609932.0
2016-09-27 11:00:00,11.97,11.99,11.93,11.98,2207981.0,7.8771,7.8902,7.8507,7.8837,2207981.0
2016-09-27 11:30:00,11.98,12.01,11.97,12.0,1500092.0,7.8837,7.9034,7.8771,7.8968,1500092.0
2016-09-27 12:00:00,11.99,12.03,11.98,12.01,1485994.0,7.8902,7.9166,7.8837,7.9034,1485994.0
2016-09-27 12:30:00,12.01,12.02,11.99,12.01,952262.0,7.9034,7.91,7.8902,7.9034,952262.0
2016-09-27 13:00:00,12.02,12.02,11.99,12.0,1027803.0,7.91,7.91,7.8902,7.8968,1027803.0
2016-09-27 13:30:00,12.01,12.01,11.98,12.0,1002000.0,7.9034,7.9034,7.8837,7.8968,1002000.0
2016-09-27 14:00:00,12.0,12.02,11.99,12.0,1296495.0,7.8968,7.91,7.8902,7.8968,1296495.0
2016-09-27 14:30:00,11.99,12.01,11.99,12.01,914632.0,7.8902,7.9034,7.8902,7.9034,914632.0
2016-09-27 15:00:00,12.01,12.02,12.0,12.01,1306275.0,7.9034,7.91,7.8968,7.9034,1306275.0
2016-09-27 15:30:00,12.01,12.01,11.98,11.99,4087920.0,7.9034,7.9034,7.8837,7.8902,4087920.0
2016-09-28 09:30:00,12.02,12.05,11.98,12.03,3491857.0,7.91,7.9297,7.8837,7.9166,3491857.0
2016-09-28 10:00:00,12.03,12.05,11.99,12.01,2056943.0,7.9166,7.9297,7.8902,7.9034,2056943.0
2016-09-28 10:30:00,12.0,12.02,11.96,11.97,2830421.0,7.8968,7.91,7.8705,7.8771,2830421.0
2016-09-28 11:00:00,11.98,12.0,11.96,11.98,2343898.0,7.8837,7.8968,7.8705,7.8837,2343898.0
2016-09-28 11:30:00,11.97,12.0,11.96,12.0,1534639.0,7.8771,7.8968,7.8705,7.8968,1534639.0
2016-09-28 12:00:00,12.0,12.04,11.99,12.03,2253804.0,7.8968,7.9231,7.8902,7.9166,2253804.0
2016-09-28 12:30:00,12.03,12.03,11.99,12.03,1454756.0,7.9166,7.9166,7.8902,7.9166,1454756.0
2016-09-28 13:00:00,12.02,12.03,12.0,12.01,968408.0,7.91,7.9166,7.8968,7.9034,968408.0
2016-09-28 13:30:00,12.01,12.02,11.98,11.99,1142340.0,7.9034,7.91,7.8837,7.8902,1142340.0
2016-09-28 14:00:00,11.99,12.05,11.99,12.04,1363683.0,7.8902,7.9297,7.8902,7.9231,1363683.0
2016-09-28 14:30:00,12.04,12.06,12.03,12.04,1827827.0,7.9231,7.9363,7.9166,7.9231,1827827.0
2016-09-28 15:00:00,12.04,12.05,12.03,12.04,1775766.0,7.9231,7.9297,7.9166,7.9231,1775766.0
2016-09-28 15:30:00,12.04,12.09,12.04,12.09,4421291.0,7.9231,7.956,7.9231,7.956,4421291.0
2016-09-29 09:30:00,12.03,12.09,12.01,12.07,1625186.0,7.9166,7.956,7.9034,7.9429,1625186.0
2016-09-29 10:00:00,12.07,12.12,12.06,12.09,2969143.0,7.9429,7.9758,7.9363,7.956,2969143.0
2016-09-29 10:30:00,12.09,12.1,12.06,12.1,1143222.0,7.956,7.9626,7.9363,7.9626,1143222.0
2016-09-29 11:00:00,12.1,12.11,12.05,12.1,1913656.0,7.9626,7.9692,7.9297,7.9626,1913656.0
2016-09-29 11:30:00,12.09,12.1,12.08,12.09,711295.0,7.956,7.9626,7.9495,7.956,711295.0
2016-09-29 12:00:00,12.1,12.12,12.09,12.09,1213365.0,7.9626,7.9758,7.956,7.956,1213365.0
2016-09-29 12:30:00,12.1,12.1,11.98,11.98,1997861.0,7.9626,7.9626,7.8837,7.8837,1997861.0
2016-09-29 13:00:00,11.98,12.01,11.96,11.99,1752475.0,7.8837,7.9034,7.8705,7.8902,1752475.0
2016-09-29 13:30:00,11.99,12.05,11.95,11.96,1931456.0,7.8902,7.9297,7.8639,7.8705,1931456.0
2016-09-29 14:00:00,11.96,12.02,11.95,12.02,1182933.0,7.8705,7.91,7.8639,7.91,1182933.0
2016-09-29 14:30:00,12.02,12.04,12.0,12.01,950786.0,7.91,7.9231,7.8968,7.9034,950786.0
2016-09-29 15:00:00,12.02,12.02,11.98,12.0,1335679.0,7.91,7.91,7.8837,7.8968,1335679.0
2016-09-29 15:30:00,12.0,12.02,11.97,11.97,3071997.0,7.8968,7.91,7.8771,7.8771,3071997.0
2016-09-30 09:30:00,12.0,12.08,12.0,12.05,2338594.0,7.8968,7.9495,7.8968,7.9297,2338594.0
2016-09-30 10:00:00,12.05,12.06,11.99,12.03,1998869.0,7.9297,7.9363,7.8902,7.9166,1998869.0
2016-09-30 10:30:00,12.03,12.06,12.02,12.05,1722411.0,7.9166,7.9363,7.91,7.9297,1722411.0
2016-09-30 11:00:00,12.05,12.1,12.04,12.09,3396403.0,7.9297,7.9626,7.9231,7.956,3396403.0
2016-09-30 11:30:00,12.1,12.1,12.08,12.1,1435644.0,7.9626,7.9626,7.9495,7.9626,1435644.0
2016-09-30 12:00:00,12.1,12.1,12.09,12.09,1035068.0,7.9626,7.9626,7.956,7.956,1035068.0
2016-09-30 12:30:00,12.09,12.12,12.07,12.07,1895852.0,7.956,7.9758,7.9429,7.9429,1895852.0
2016-09-30 13:00:00,12.07,12.11,12.07,12.1,1451063.0,7.9429,7.9692,7.9429,7.9626,1451063.0
2016-09-30 13:30:00,12.11,12.12,12.09,12.1,2132269.0,7.9692,7.9758,7.956,7.9626,2132269.0
2016-09-30 14:00:00,12.1,12.13,12.1,12.12,1492928.0,7.9626,7.9824,7.9626,7.9758,1492928.0
2016-09-30 14:30:00,12.12,12.12,12.11,12.11,1378964.0,7.9758,7.9758,7.9692,7.9692,1378964.0
2016-09-30 15:00:00,12.12,12.14,12.11,12.12,2735179.0,7.9758,7.9889,7.9692,7.9758,2735179.0
2016-09-30 15:30:00,12.12,12.13,12.06,12.06,4825148.0,7.9758,7.9824,7.9363,7.9363,4825148.0
2016-10-03 09:30:00,12.06,12.12,12.02,12.12,2720479.0,7.9363,7.9758,7.91,7.9758,2720479.0
2016-10-03 10:00:00,12.12,12.14,12.1,12.12,2126661.0,7.9758,7.9889,7.9626,7.9758,2126661.0
2016-10-03 10:30:00,12.12,12.15,12.11,12.14,1558258.0,7.9758,7.9955,7.9692,7.9889,1558258.0
2016-10-03 11:00:00,12.13,12.15,12.13,12.14,938052.0,7.9824,7.9955,7.9824,7.9889,938052.0
2016-10-03 11:30:00,12.15,12.15,12.09,12.12,1046867.0,7.9955,7.9955,7.956,7.9758,1046867.0
2016-10-03 12:00:00,12.11,12.12,12.09,12.11,1575266.0,7.9692,7.9758,7.956,7.9692,1575266.0
2016-10-03 12:30:00,12.1,12.11,12.09,12.1,1151316.0,7.9626,7.9692,7.956,7.9626,1151316.0
2016-10-03 13:00:00,12.1,12.11,12.08,12.1,792394.0,7.9626,7.9692,7.9495,7.9626,792394.0
2016-10-03 13:30:00,12.1,12.11,12.08,12.1,1085954.0,7.9626,7.9692,7.9495,7.9626,1085954.0
2016-10-03 14:00:00,12.1,12.12,12.09,12.11,1119371.0,7.9626,7.9758,7.956,7.9692,1119371.0
2016-10-03 14:30:00,12.11,12.11,12.08,12.1,808117.0,7.9692,7.9692,7.9495,7.9626,808117.0
2016-10-03 15:00:00,12.09,12.11,12.09,12.09,855042.0,7.956,7.9692,7.956,7.956,855042.0
2016-10-03 15:30:00,12.09,12.12,12.09,12.1,2389267.0,7.956,7.9758,7.956,7.9626,2389267.0
2016-10-04 09:30:00,12.11,12.25,12.09,12.25,3634733.0,7.9692,8.0613,7.956,8.0613,3634733.0
2016-10-04 10:00:00,12.24,12.25,12.17,12.21,2489617.0,8.0547,8.0613,8.0087,8.035,2489617.0
2016-10-04 10:30:00,12.21,12.25,12.2,12.25,1294751.0,8.035,8.0613,8.0284,8.0613,1294751.0
2016-10-04 11:00:00,12.25,12.25,12.15,12.17,1566154.0,8.0613,8.0613,7.9955,8.0087,1566154.0
2016-10-04 11:30:00,12.17,12.2,12.14,12.15,1364884.0,8.0087,8.0284,7.9889,7.9955,1364884.0
2016-10-04 12:00:00,12.15,12.17,12.14,12.15,895521.0,7.9955,8.0087,7.9889,7.9955,895521.0
2016-10-04 12:30:00,12.15,12.17,12.11,12.12,865987.0,7.9955,8.0087,7.9692,7.9758,865987.0
2016-10-04 13:00:00,12.12,12.16,12.11,12.15,2576721.0,7.9758,8.0021,7.9692,7.9955,2576721.0
2016-10-04 13:30:00,12.15,12.18,12.14,12.17,513789.0,7.9955,8.0153,7.9889,8.0087,513789.0
2016-10-04 14:00:00,12.17,12.19,12.16,12.18,1221703.0,8.0087,8.0218,8.0021,8.0153,1221703.0
2016-10-04 14:30:00,12.18,12.19,12.16,12.17,947493.0,8.0153,8.0218,8.0021,8.0087,947493.0
2016-10-04 15:00:00,12.17,12.19,12.15,12.19,793328.0,8.0087,8.0218,7.9955,8.0218,793328.0
2016-10-04 15:30:00,12.19,12.21,12.18,12.2,3960184.0,8.0218,8.035,8.0153,8.0284,3960184.0
2016-10-05 09:30:00,12.22,12.33,12.22,12.32,3424853.0,8.0416,8.114,8.0416,8.1074,3424853.0
2016-10-05 10:00:00,12.33,12.41,12.31,12.4,4532637.0,8.114,8.1666,8.1008,8.16,4532637.0
2016-10-05 10:30:00,12.4,12.41,12.36,12.4,7220759.0,8.16,8.1666,8.1337,8.16,7220759.0
2016-10-05 11:00:00,12.39,12.43,12.38,12.42,2833439.0,8.1535,8.1798,8.1469,8.1732,2833439.0
2016-10-05 11:30:00,12.42,12.47,12.41,12.43,5370566.0,8.1732,8.2061,8.1666,8.1798,5370566.0
2016-10-05 12:00:00,12.44,12.47,12.43,12.46,2452750.0,8.1864,8.2061,8.1798,8.1995,2452750.0
2016-10-05 12:30:00,12.46,12.48,12.45,12.45,2575030.0,8.1995,8.2127,8.1929,8.1929,2575030.0
2016-10-05 13:00:00,12.45,12.5,12.44,12.48,2479329.0,8.1929,8.2258,8.1864,8.2127,2479329.0
2016-10-05 13:30:00,12.48,12.53,12.46,12.52,3552884.0,8.2127,8.2456,8.1995,8.239,3552884.0
2016-10-05 14:00:00,12.52,12.52,12.46,12.47,2597892.0,8.239,8.239,8.1995,8.2061,2597892.0
2016-10-05 14:30:00,12.48,12.5,12.46,12.5,2644399.0,8.2127,8.2258,8.1995,8.2258,2644399.0
2016-10-05 15:00:00,12.49,12.52,12.46,12.47,2907565.0,8.2193,8.239,8.1995,8.2061,2907565.0
2016-10-05 15:30:00,12.47,12.51,12.46,12.49,8784749.0,8.2061,8.2324,8.1995,8.2193,8784749.0
2016-10-06 09:30:00,12.42,12.51,12.34,12.38,4588121.0,8.1732,8.2324,8.1206,8.1469,4588121.0
2016-10-06 10:00:00,12.37,12.41,12.36,12.39,1747490.0,8.1403,8.1666,8.1337,8.1535,1747490.0
2016-10-06 10:30:00,12.39,12.4,12.36,12.38,1760502.0,8.1535,8.16,8.1337,8.1469,1760502.0
2016-10-06 11:00:00,12.37,12.39,12.33,12.39,1911687.0,8.1403,8.1535,8.114,8.1535,1911687.0
2016-10-06 11:30:00,12.38,12.45,12.37,12.4,2277263.0,8.1469,8.1929,8.1403,8.16,2277263.0
2016-10-06 12:00:00,12.41,12.43,12.39,12.41,1159591.0,8.1666,8.1798,8.1535,8.1666,1159591.0
2016-10-06 12:30:00,12.4,12.43,12.4,12.42,611514.0,8.16,8.1798,8.16,8.1732,611514.0
2016-10-06 13:00:00,12.42,12.43,12.41,12.43,691646.0,8.1732,8.1798,8.1666,8.1798,691646.0
2016-10-06 13:30:00,12.42,12.43,12.4,12.42,703631.0,8.1732,8.1798,8.16,8.1732,703631.0
2016-10-06 14:00:00,12.42,12.43,12.41,12.41,1207600.0,8.1732,8.1798,8.1666,8.1666,1207600.0
2016-10-06 14:30:00,12.42,12.43,12.4,12.4,1288374.0,8.1732,8.1798,8.16,8.16,1288374.0
2016-10-06 15:00:00,12.41,12.42,12.39,12.4,1442081.0,8.1666,8.1732,8.1535,8.16,1442081.0
2016-10-06 15:30:00,12.39,12.43,12.38,12.4,4165258.0,8.1535,8.1798,8.1469,8.16,4165258.0
2016-10-07 09:30:00,12.39,12.42,12.25,12.29,2488951.0,8.1535,8.1732,8.0613,8.0877,2488951.0
2016-10-07 10:00:00,12.29,12.3,12.26,12.26,1355362.0,8.0877,8.0942,8.0679,8.0679,1355362.0
2016-10-07 10:30:00,12.27,12.27,12.22,12.22,1785367.0,8.0745,8.0745,8.0416,8.0416,1785367.0
2016-10-07 11:00:00,12.22,12.24,12.21,12.21,1542732.0,8.0416,8.0547,8.035,8.035,1542732.0
2016-10-07 11:30:00,12.21,12.24,12.21,12.23,1742145.0,8.035,8.0547,8.035,8.0482,1742145.0
2016-10-07 12:00:00,12.23,12.25,12.21,12.21,1405516.0,8.0482,8.0613,8.035,8.035,1405516.0
2016-10-07 12:30:00,12.21,12.22,12.2,12.22,796381.0,8.035,8.0416,8.0284,8.0416,796381.0
2016-10-07 13:00:00,12.22,12.25,12.2,12.25,1216989.0,8.0416,8.0613,8.0284,8.0613,1216989.0
2016-10-07 13:30:00,12.24,12.27,12.24,12.26,1306573.0,8.0547,8.0745,8.0547,8.0679,1306573.0
2016-10-07 14:00:00,12.25,12.26,12.23,12.26,633689.0,8.0613,8.0679,8.0482,8.0679,633689.0
2016-10-07 14:30:00,12.26,12.28,12.25,12.27,877998.0,8.0679,8.0811,8.0613,8.0745,877998.0
2016-10-07 15:00:00,12.27,12.28,12.26,12.27,716037.0,8.0745,8.0811,8.0679,8.0745,716037.0
2016-10-07 15:30:00,12.27,12.29,12.26,12.28,3700829.0,8.0745,8.0877,8.0679,8.0811,3700829.0
2016-10-10 09:30:00,12.35,12.38,12.32,12.35,1950463.0,8.1271,8.1469,8.1074,8.1271,1950463.0
2016-10-10 10:00:00,12.34,12.35,12.3,12.3,1235252.0,8.1206,8.1271,8.0942,8.0942,1235252.0
2016-10-10 10:30:00,12.3,12.31,12.28,12.28,1435106.0,8.0942,8.1008,8.0811,8.0811,1435106.0
2016-10-10 11:00:00,12.29,12.29,12.22,12.24,1322776.0,8.0877,8.0877,8.0416,8.0547,1322776.0
2016-10-10 11:30:00,12.23,12.24,12.15,12.17,3856886.0,8.0482,8.0547,7.9955,8.0087,3856886.0
2016-10-10 12:00:00,12.16,12.17,12.15,12.16,1273519.0,8.0021,8.0087,7.9955,8.0021,1273519.0
2016-10-10 12:30:00,12.16,12.17,12.15,12.16,830282.0,8.0021,8.0087,7.9955,8.0021,830282.0
2016-10-10 13:00:00,12.16,12.16,12.15,12.16,710244.0,8.0021,8.0021,7.9955,8.0021,710244.0
2016-10-10 13:30:00,12.15,12.17,12.15,12.16,1094905.0,7.9955,8.0087,7.9955,8.0021,1094905.0
2016-10-10 14:00:00,12.16,12.16,12.13,12.13,1108775.0,8.0021,8.0021,7.9824,7.9824,1108775.0
2016-10-10 14:30:00,12.13,12.15,12.13,12.13,1325224.0,7.9824,7.9955,7.9824,7.9824,1325224.0
2016-10-10 15:00:00,12.13,12.14,12.11,12.12,1506541.0,7.9824,7.9889,7.9692,7.9758,1506541.0
2016-10-10 15:30:00,12.11,12.12,12.1,12.11,4696611.0,7.9692,7.9758,7.9626,7.9692,4696611.0
2016-10-11 09:30:00,12.17,12.17,12.06,12.08,3377155.0,8.0087,8.0087,7.9363,7.9495,3377155.0
2016-10-11 10:00:00,12.08,12.13,12.05,12.06,1828035.0,7.9495,7.9824,7.9297,7.9363,1828035.0
2016-10-11 10:30:00,12.06,12.08,12.02,12.02,2230890.0,7.9363,7.9495,7.91,7.91,2230890.0
2016-10-11 11:00:00,12.02,12.03,12.0,12.01,3030653.0,7.91,7.9166,7.8968,7.9034,3030653.0
2016-10-11 11:30:00,12.02,12.03,12.0,12.02,1639203.0,7.91,7.9166,7.8968,7.91,1639203.0
2016-10-11 12:00:00,12.02,12.02,12.0,12.02,1963641.0,7.91,7.91,7.8968,7.91,1963641.0
2016-10-11 12:30:00,12.01,12.03,12.0,12.01,1585103.0,7.9034,7.9166,7.8968,7.9034,1585103.0
2016-10-11 13:00:00,12.01,12.02,12.0,12.01,1518808.0,7.9034,7.91,7.8968,7.9034,1518808.0
2016-10-11 13:30:00,12.01,12.01,11.96,11.97,3934102.0,7.9034,7.9034,7.8705,7.8771,3934102.0
2016-10-11 14:00:00,11.98,11.98,11.94,11.94,2326420.0,7.8837,7.8837,7.8573,7.8573,2326420.0
2016-10-11 14:30:00,11.95,11.95,11.93,11.94,1976155.0,7.8639,7.8639,7.8507,7.8573,1976155.0
2016-10-11 15:00:00,11.94,11.95,11.91,11.95,3314307.0,7.8573,7.8639,7.8376,7.8639,3314307.0
2016-10-11 15:30:00,11.95,12.0,11.94,12.0,6526805.0,7.8639,7.8968,7.8573,7.8968,6526805.0
2016-10-12 09:30:00,12.0,12.01,11.94,12.0,2422195.0,7.8968,7.9034,7.8573,7.8968,2422195.0
2016-10-12 10:00:00,11.99,12.01,11.96,11.97,3492807.0,7.8902,7.9034,7.8705,7.8771,3492807.0
2016-10-12 10:30:00,11.98,12.0,11.94,11.96,2018138.0,7.8837,7.8968,7.8573,7.8705,2018138.0
2016-10-12 11:00:00,11.96,11.97,11.95,11.97,1113121.0,7.8705,7.8771,7.8639,7.8771,1113121.0
2016-10-12 11:30:00,11.97,11.98,11.96,11.96,871915.0,7.8771,7.8837,7.8705,7.8705,871915.0
2016-10-12 12:00:00,11.96,11.98,11.96,11.96,859470.0,7.8705,7.8837,7.8705,7.8705,859470.0
2016-10-12 12:30:00,11.96,11.99,11.96,11.97,677046.0,7.8705,7.8902,7.8705,7.8771,677046.0
2016-10-12 13:00:00,11.98,11.98,11.96,11.97,541907.0,7.8837,7.8837,7.8705,7.8771,541907.0
2016-10-12 13:30:00,11.96,11.99,11.96,11.98,1255427.0,7.8705,7.8902,7.8705,7.8837,1255427.0
2016-10-12 14:00:00,11.99,12.0,11.96,11.96,1117496.0,7.8902,7.8968,7.8705,7.8705,1117496.0
2016-10-12 14:30:00,11.96,11.97,11.96,11.96,636668.0,7.8705,7.8771,7.8705,7.8705,636668.0
2016-10-12 15:00:00,11.96,11.97,11.95,11.96,1474009.0,7.8705,7.8771,7.8639,7.8705,1474009.0
2016-10-12 15:30:00,11.96,11.97,11.95,11.96,2832551.0,7.8705,7.8771,7.8639,7.8705,2832551.0
2016-10-13 09:30:00,11.91,11.91,11.72,11.75,5982053.0,7.8376,7.8376,7.7126,7.7323,5982053.0
2016-10-13 10:00:00,11.75,11.77,11.69,11.75,3511081.0,7.7323,7.7455,7.6928,7.7323,3511081.0
2016-10-13 10:30:00,11.75,11.78,11.71,11.73,3084159.0,7.7323,7.752,7.706,7.7191,3084159.0
2016-10-13 11:00:00,11.74,11.82,11.71,11.81,2946559.0,7.7257,7.7784,7.706,7.7718,2946559.0
2016-10-13 11:30:00,11.82,11.85,11.81,11.81,3339511.0,7.7784,7.7981,7.7718,7.7718,3339511.0
2016-10-13 12:00:00,11.82,11.84,11.8,11.84,1534341.0,7.7784,7.7915,7.7652,7.7915,1534341.0
2016-10-13 12:30:00,11.83,11.88,11.83,11.86,1525660.0,7.7849,7.8178,7.7849,7.8047,1525660.0
2016-10-13 13:00:00,11.86,11.86,11.84,11.85,957729.0,7.8047,7.8047,7.7915,7.7981,957729.0
2016-10-13 13:30:00,11.85,11.89,11.82,11.88,2888950.0,7.7981,7.8244,7.7784,7.8178,2888950.0
2016-10-13 14:00:00,11.87,11.91,11.86,11.88,1965548.0,7.8113,7.8376,7.8047,7.8178,1965548.0
2016-10-13 14:30:00,11.88,11.9,11.86,11.89,1492219.0,7.8178,7.831,7.8047,7.8244,1492219.0
2016-10-13 15:00:00,11.9,11.9,11.87,11.87,1563545.0,7.831,7.831,7.8113,7.8113,1563545.0
2016-10-13 15:30:00,11.87,11.9,11.87,11.9,4195471.0,7.8113,7.831,7.8113,7.831,4195471.0
2016-10-14 09:30:00,11.96,12.0,11.91,11.94,3123424.0,7.8705,7.8968,7.8376,7.8573,3123424.0
2016-10-14 10:00:00,11.94,11.97,11.92,11.93,1713936.0,7.8573,7.8771,7.8442,7.8507,1713936.0
2016-10-14 10:30:00,11.94,11.96,11.93,11.95,953038.0,7.8573,7.8705,7.8507,7.8639,953038.0
2016-10-14 11:00:00,11.94,11.94,11.89,11.92,1920856.0,7.8573,7.8573,7.8244,7.8442,1920856.0
2016-10-14 11:30:00,11.93,11.95,11.9,11.92,2012597.0,7.8507,7.8639,7.831,7.8442,2012597.0
2016-10-14 12:00:00,11.92,11.95,11.91,11.93,1701914.0,7.8442,7.8639,7.8376,7.8507,1701914.0
2016-10-14 12:30:00,11.94,11.96,11.91,11.93,1024602.0,7.8573,7.8705,7.8376,7.8507,1024602.0
2016-10-14 13:00:00,11.92,11.96,11.91,11.95,1272045.0,7.8442,7.8705,7.8376,7.8639,1272045.0
2016-10-14 13:30:00,11.95,11.97,11.93,11.95,1243244.0,7.8639,7.8771,7.8507,7.8639,1243244.0
2016-10-14 14:00:00,11.94,11.96,11.91,11.95,1112364.0,7.8573,7.8705,7.8376,7.8639,1112364.0
2016-10-14 14:30:00,11.95,11.95,11.91,11.92,658610.0,7.8639,7.8639,7.8376,7.8442,658610.0
2016-10-14 15:00:00,11.92,11.93,11.91,11.92,820888.0,7.8442,7.8507,7.8376,7.8442,820888.0
2016-10-14 15:30:00,11.92,11.93,11.9,11.91,2802331.0,7.8442,7.8507,7.831,7.8376,2802331.0
2016-10-17 09:30:00,11.91,11.98,11.91,11.96,2419121.0,7.8376,7.8837,7.8376,7.8705,2419121.0
2016-10-17 10:00:00,11.96,12.0,11.95,11.99,1068587.0,7.8705,7.8968,7.8639,7.8902,1068587.0
2016-10-17 10:30:00,11.99,12.0,11.95,11.96,978290.0,7.8902,7.8968,7.8639,7.8705,978290.0
2016-10-17 11:00:00,11.96,11.97,11.92,11.93,831350.0,7.8705,7.8771,7.8442,7.8507,831350.0
2016-10-17 11:30:00,11.94,11.95,11.93,11.95,695667.0,7.8573,7.8639,7.8507,7.8639,695667.0
2016-10-17 12:00:00,11.95,11.96,11.94,11.96,532508.0,7.8639,7.8705,7.8573,7.8705,532508.0
2016-10-17 12:30:00,11.96,11.96,11.94,11.94,545647.0,7.8705,7.8705,7.8573,7.8573,545647.0
2016-10-17 13:00:00,11.95,11.95,11.9,11.91,1176408.0,7.8639,7.8639,7.831,7.8376,1176408.0
2016-10-17 13:30:00,11.9,11.91,11.88,11.89,512339.0,7.831,7.8376,7.8178,7.8244,512339.0
2016-10-17 14:00:00,11.88,11.9,11.88,11.9,818048.0,7.8178,7.831,7.8178,7.831,818048.0
2016-10-17 14:30:00,11.9,11.91,11.89,11.91,667484.0,7.831,7.8376,7.8244,7.8376,667484.0
2016-10-17 15:00:00,11.91,11.92,11.9,11.91,775245.0,7.8376,7.8442,7.831,7.8376,775245.0
2016-10-17 15:30:00,11.9,11.91,11.88,11.88,3066508.0,7.831,7.8376,7.8178,7.8178,3066508.0
2016-10-18 09:30:00,11.92,11.93,11.76,11.79,5963815.0,7.8442,7.8507,7.7389,7.7586,5963815.0
2016-10-18 10:00:00,11.79,11.8,11.71,11.73,6603349.0,7.7586,7.7652,7.706,7.7191,6603349.0
2016-10-18 10:30:00,11.73,11.76,11.72,11.74,3223182.0,7.7191,7.7389,7.7126,7.7257,3223182.0
2016-10-18 11:00:00,11.75,11.77,11.73,11.76,2987368.0,7.7323,7.7455,7.7191,7.7389,2987368.0
2016-10-18 11:30:00,11.76,11.79,11.74,11.79,3851204.0,7.7389,7.7586,7.7257,7.7586,3851204.0
2016-10-18 12:00:00,11.79,11.79,11.78,11.79,1033549.0,7.7586,7.7586,7.752,7.7586,1033549.0
2016-10-18 12:30:00,11.79,11.79,11.75,11.76,1618568.0,7.7586,7.7586,7.7323,7.7389,1618568.0
2016-10-18 13:00:00,11.76,11.77,11.75,11.77,1178763.0,7.7389,7.7455,7.7323,7.7455,1178763.0
2016-10-18 13:30:00,11.77,11.78,11.76,11.78,1317490.0,7.7455,7.752,7.7389,7.752,1317490.0
2016-10-18 14:00:00,11.77,11.8,11.77,11.79,1754334.0,7.7455,7.7652,7.7455,7.7586,1754334.0
2016-10-18 14:30:00,11.8,11.84,11.79,11.83,1629199.0,7.7652,7.7915,7.7586,7.7849,1629199.0
2016-10-18 15:00:00,11.83,11.84,11.82,11.83,1174743.0,7.7849,7.7915,7.7784,7.7849,1174743.0
2016-10-18 15:30:00,11.83,11.89,11.82,11.88,4742295.0,7.7849,7.8244,7.7784,7.8178,4742295.0
2016-10-19 09:30:00,11.89,11.95,11.88,11.92,2699853.0,7.8244,7.8639,7.8178,7.8442,2699853.0
2016-10-19 10:00:00,11.92,11.96,11.91,11.94,1955300.0,7.8442,7.8705,7.8376,7.8573,1955300.0
2016-10-19 10:30:00,11.94,11.96,11.93,11.95,1224370.0,7.8573,7.8705,7.8507,7.8639,1224370.0
2016-10-19 11:00:00,11.96,11.96,11.93,11.93,1287765.0,7.8705,7.8705,7.8507,7.8507,1287765.0
2016-10-19 11:30:00,11.94,11.97,11.93,11.96,1535113.0,7.8573,7.8771,7.8507,7.8705,1535113.0
2016-10-19 12:00:00,11.97,12.02,11.96,12.02,2910146.0,7.8771,7.91,7.8705,7.91,2910146.0
2016-10-19 12:30:00,12.02,12.05,12.0,12.02,1716374.0,7.91,7.9297,7.8968,7.91,1716374.0
2016-10-19 13:00:00,12.02,12.04,12.02,12.03,1238857.0,7.91,7.9231,7.91,7.9166,1238857.0
2016-10-19 13:30:00,12.03,12.05,12.02,12.04,1338770.0,7.9166,7.9297,7.91,7.9231,1338770.0
2016-10-19 14:00:00,12.04,12.05,12.03,12.04,1716643.0,7.9231,7.9297,7.9166,7.9231,1716643.0
2016-10-19 14:30:00,12.04,12.05,12.01,12.02,1157056.0,7.9231,7.9297,7.9034,7.91,1157056.0
2016-10-19 15:00:00,12.02,12.02,12.01,12.01,1011964.0,7.91,7.91,7.9034,7.9034,1011964.0
2016-10-19 15:30:00,12.01,12.02,11.99,12.0,3769685.0,7.9034,7.91,7.8902,7.8968,3769685.0
2016-10-20 09:30:00,12.02,12.02,11.95,12.0,2311723.0,7.91,7.91,7.8639,7.8968,2311723.0
2016-10-20 10:00:00,12.01,12.03,11.95,11.96,1534683.0,7.9034,7.9166,7.8639,7.8705,1534683.0
2016-10-20 10:30:00,11.96,11.96,11.9,11.93,2087374.0,7.8705,7.8705,7.831,7.8507,2087374.0
2016-10-20 11:00:00,11.93,11.94,11.91,11.92,1220341.0,7.8507,7.8573,7.8376,7.8442,1220341.0
2016-10-20 11:30:00,11.92,11.95,11.92,11.95,777707.0,7.8442,7.8639,7.8442,7.8639,777707.0
2016-10-20 12:00:00,11.94,11.97,11.94,11.96,709900.0,7.8573,7.8771,7.8573,7.8705,709900.0
2016-10-20 12:30:00,11.96,11.99,11.96,11.96,1043057.0,7.8705,7.8902,7.8705,7.8705,1043057.0
2016-10-20 13:00:00,11.96,11.98,11.96,11.96,526678.0,7.8705,7.8837,7.8705,7.8705,526678.0
2016-10-20 13:30:00,11.96,11.99,11.94,11.94,776548.0,7.8705,7.8902,7.8573,7.8573,776548.0
2016-10-20 14:00:00,11.94,11.97,11.94,11.96,962769.0,7.8573,7.8771,7.8573,7.8705,962769.0
2016-10-20 14:30:00,11.96,11.99,11.95,11.98,740344.0,7.8705,7.8902,7.8639,7.8837,740344.0
2016-10-20 15:00:00,11.97,11.99,11.96,11.96,643869.0,7.8771,7.8902,7.8705,7.8705,643869.0
2016-10-20 15:30:00,11.96,11.98,11.95,11.96,2227060.0,7.8705,7.8837,7.8639,7.8705,2227060.0
2016-10-21 09:30:00,11.93,11.94,11.85,11.93,3921406.0,7.8507,7.8573,7.7981,7.8507,3921406.0
2016-10-21 10:00:00,11.93,11.94,11.87,11.87,2084089.0,7.8507,7.8573,7.8113,7.8113,2084089.0
2016-10-21 10:30:00,11.88,11.98,11.87,11.96,1561601.0,7.8178,7.8837,7.8113,7.8705,1561601.0
2016-10-21 11:00:00,11.96,11.99,11.95,11.96,1717199.0,7.8705,7.8902,7.8639,7.8705,1717199.0
2016-10-21 11:30:00,11.96,11.99,11.95,11.97,1021088.0,7.8705,7.8902,7.8639,7.8771,1021088.0
2016-10-21 12:00:00,11.97,12.02,11.97,12.01,2269246.0,7.8771,7.91,7.8771,7.9034,2269246.0
2016-10-21 12:30:00,12.01,12.01,11.97,11.99,899960.0,7.9034,7.9034,7.8771,7.8902,899960.0
2016-10-21 13:00:00,11.99,12.01,11.98,12.0,738631.0,7.8902,7.9034,7.8837,7.8968,738631.0
2016-10-21 13:30:00,12.0,12.03,11.98,12.03,1112127.0,7.8968,7.9166,7.8837,7.9166,1112127.0
2016-10-21 14:00:00,12.02,12.04,12.02,12.03,858044.0,7.91,7.9231,7.91,7.9166,858044.0
2016-10-21 14:30:00,12.04,12.04,12.03,12.04,635718.0,7.9231,7.9231,7.9166,7.9231,635718.0
2016-10-21 15:00:00,12.04,12.04,12.02,12.02,1309497.0,7.9231,7.9231,7.91,7.91,1309497.0
2016-10-21 15:30:00,12.03,12.03,12.01,12.03,3879707.0,7.9166,7.9166,7.9034,7.9166,3879707.0
2016-10-24 09:30:00,12.06,12.12,12.06,12.1,2754679.0,7.9363,7.9758,7.9363,7.9626,2754679.0
2016-10-24 10:00:00,12.11,12.11,12.08,12.1,2713298.0,7.9692,7.9692,7.9495,7.9626,2713298.0
2016-10-24 10:30:00,12.11,12.15,12.09,12.13,2474114.0,7.9692,7.9955,7.956,7.9824,2474114.0
2016-10-24 11:00:00,12.14,12.17,12.13,12.15,2453606.0,7.9889,8.0087,7.9824,7.9955,2453606.0
2016-10-24 11:30:00,12.15,12.17,12.15,12.15,1139246.0,7.9955,8.0087,7.9955,7.9955,1139246.0
2016-10-24 12:00:00,12.15,12.16,12.13,12.13,960762.0,7.9955,8.0021,7.9824,7.9824,960762.0
2016-10-24 12:30:00,12.13,12.16,12.12,12.16,1371400.0,7.9824,8.0021,7.9758,8.0021,1371400.0
2016-10-24 13:00:00,12.16,12.19,12.15,12.18,1588167.0,8.0021,8.0218,7.9955,8.0153,1588167.0
2016-10-24 13:30:00,12.18,12.19,12.18,12.18,926009.0,8.0153,8.0218,8.0153,8.0153,926009.0
2016-10-24 14:00:00,12.18,12.2,12.18,12.19,2249160.0,8.0153,8.0284,8.0153,8.0218,2249160.0
2016-10-24 14:30:00,12.19,12.19,12.17,12.18,1463826.0,8.0218,8.0218,8.0087,8.0153,1463826.0
2016-10-24 15:00:00,12.18,12.18,12.17,12.17,1318169.0,8.0153,8.0153,8.0087,8.0087,1318169.0
2016-10-24 15:30:00,12.17,12.2,12.17,12.19,6270184.0,8.0087,8.0284,8.0087,8.0218,6270184.0
2016-10-25 09:30:00,12.05,12.1,11.95,11.95,6061784.0,8.0301,8.0634,7.9635,7.9635,6061784.0
2016-10-25 10:00:00,11.95,11.98,11.91,11.91,4364242.0,7.9635,7.9834,7.9368,7.9368,4364242.0
2016-10-25 10:30:00,11.91,11.92,11.76,11.8,6369669.0,7.9368,7.9435,7.8368,7.8635,6369669.0
2016-10-25 11:00:00,11.8,11.87,11.79,11.83,3666174.0,7.8635,7.9101,7.8568,7.8835,3666174.0
2016-10-25 11:30:00,11.83,11.84,11.8,11.81,2268683.0,7.8835,7.8901,7.8635,7.8702,2268683.0
2016-10-25 12:00:00,11.81,11.81,11.78,11.79,2679179.0,7.8702,7.8702,7.8502,7.8568,2679179.0
2016-10-25 12:30:00,11.78,11.85,11.78,11.85,1962146.0,7.8502,7.8968,7.8502,7.8968,1962146.0
2016-10-25 13:00:00,11.85,11.87,11.83,11.83,2196262.0,7.8968,7.9101,7.8835,7.8835,2196262.0
2016-10-25 13:30:00,11.83,11.85,11.82,11.85,1173418.0,7.8835,7.8968,7.8768,7.8968,1173418.0
2016-10-25 14:00:00,11.85,11.88,11.84,11.88,2373501.0,7.8968,7.9168,7.8901,7.9168,2373501.0
2016-10-25 14:30:00,11.87,11.88,11.82,11.82,1690781.0,7.9101,7.9168,7.8768,7.8768,1690781.0
2016-10-25 15:00:00,11.82,11.83,11.82,11.82,1183769.0,7.8768,7.8835,7.8768,7.8768,1183769.0
2016-10-25 15:30:00,11.83,11.85,11.82,11.85,4157423.0,7.8835,7.8968,7.8768,7.8968,4157423.0
2016-10-26 09:30:00,11.8,11.85,11.76,11.81,3559379.0,7.8635,7.8968,7.8368,7.8702,3559379.0
2016-10-26 10:00:00,11.81,11.81,11.76,11.8,2807789.0,7.8702,7.8702,7.8368,7.8635,2807789.0
2016-10-26 10:30:00,11.8,11.87,11.8,11.87,4983832.0,7.8635,7.9101,7.8635,7.9101,4983832.0
2016-10-26 11:00:00,11.87,11.89,11.85,11.88,3043391.0,7.9101,7.9235,7.8968,7.9168,3043391.0
2016-10-26 11:30:00,11.88,11.93,11.88,11.91,2083858.0,7.9168,7.9501,7.9168,7.9368,2083858.0
2016-10-26 12:00:00,11.92,11.92,11.87,11.87,2012223.0,7.9435,7.9435,7.9101,7.9101,2012223.0
2016-10-26 12:30:00,11.87,11.89,11.87,11.89,1049927.0,7.9101,7.9235,7.9101,7.9235,1049927.0
2016-10-26 13:00:00,11.88,11.89,11.84,11.84,1476603.0,7.9168,7.9235,7.8901,7.8901,1476603.0
2016-10-26 13:30:00,11.85,11.85,11.82,11.83,1481658.0,7.8968,7.8968,7.8768,7.8835,1481658.0
2016-10-26 14:00:00,11.84,11.85,11.83,11.85,931471.0,7.8901,7.8968,7.8835,7.8968,931471.0
2016-10-26 14:30:00,11.85,11.91,11.84,11.91,1914006.0,7.8968,7.9368,7.8901,7.9368,1914006.0
2016-10-26 15:00:00,11.91,11.92,11.88,11.92,2862662.0,7.9368,7.9435,7.9168,7.9435,2862662.0
2016-10-26 15:30:00,11.92,11.92,11.88,11.88,5643337.0,7.9435,7.9435,7.9168,7.9168,5643337.0
2016-10-27 09:30:00,11.81,11.83,11.6,11.72,9540014.0,7.8702,7.8835,7.7302,7.8102,9540014.0
2016-10-27 10:00:00,11.72,11.75,11.6,11.64,4744536.0,7.8102,7.8302,7.7302,7.7569,4744536.0
2016-10-27 10:30:00,11.65,11.67,11.6,11.67,3001519.0,7.7635,7.7769,7.7302,7.7769,3001519.0
2016-10-27 11:00:00,11.67,11.7,11.66,11.7,2302878.0,7.7769,7.7969,7.7702,7.7969,2302878.0
2016-10-27 11:30:00,11.7,11.77,11.68,11.76,2917262.0,7.7969,7.8435,7.7835,7.8368,2917262.0
2016-10-27 12:00:00,11.77,11.78,11.73,11.75,1713252.0,7.8435,7.8502,7.8168,7.8302,1713252.0
2016-10-27 12:30:00,11.75,11.76,11.73,11.74,1660389.0,7.8302,7.8368,7.8168,7.8235,1660389.0
2016-10-27 13:00:00,11.74,11.75,11.71,11.72,1213067.0,7.8235,7.8302,7.8035,7.8102,1213067.0
2016-10-27 13:30:00,11.72,11.73,11.69,11.71,1652861.0,7.8102,7.8168,7.7902,7.8035,1652861.0
2016-10-27 14:00:00,11.71,11.74,11.69,11.74,2651587.0,7.8035,7.8235,7.7902,7.8235,2651587.0
2016-10-27 14:30:00,11.73,11.74,11.7,11.71,827463.0,7.8168,7.8235,7.7969,7.8035,827463.0
2016-10-27 15:00:00,11.71,11.71,11.66,11.68,2128392.0,7.8035,7.8035,7.7702,7.7835,2128392.0
2016-10-27 15:30:00,11.69,11.74,11.65,11.74,4593916.0,7.7902,7.8235,7.7635,7.8235,4593916.0
2016-10-28 09:30:00,11.74,11.79,11.68,11.78,3002051.0,7.8235,7.8568,7.7835,7.8502,3002051.0
2016-10-28 10:00:00,11.78,11.79,11.75,11.77,2353541.0,7.8502,7.8568,7.8302,7.8435,2353541.0
2016-10-28 10:30:00,11.78,11.85,11.76,11.84,2778866.0,7.8502,7.8968,7.8368,7.8901,2778866.0
2016-10-28 11:00:00,11.84,11.85,11.83,11.84,1648052.0,7.8901,7.8968,7.8835,7.8901,1648052.0
2016-10-28 11:30:00,11.84,11.85,11.82,11.83,1049333.0,7.8901,7.8968,7.8768,7.8835,1049333.0
2016-10-28 12:00:00,11.83,11.83,11.82,11.82,501780.0,7.8835,7.8835,7.8768,7.8768,501780.0
2016-10-28 12:30:00,11.83,11.84,11.82,11.84,1135325.0,7.8835,7.8901,7.8768,7.8901,1135325.0
2016-10-28 13:00:00,11.84,11.84,11.67,11.7,3259125.0,7.8901,7.8901,7.7769,7.7969,3259125.0
2016-10-28 13:30:00,11.7,11.7,11.62,11.68,2830705.0,7.7969,7.7969,7.7435,7.7835,2830705.0
2016-10-28 14:00:00,11.68,11.77,11.67,11.76,3036502.0,7.7835,7.8435,7.7769,7.8368,3036502.0
2016-10-28 14:30:00,11.76,11.8,11.73,11.78,1881555.0,7.8368,7.8635,7.8168,7.8502,1881555.0
2016-10-28 15:00:00,11.78,11.78,11.72,11.75,1628101.0,7.8502,7.8502,7.8102,7.8302,1628101.0
2016-10-28 15:30:00,11.75,11.76,11.68,11.71,4019307.0,7.8302,7.8368,7.7835,7.8035,4019307.0
2016-10-31 09:30:00,11.75,11.81,11.71,11.72,3808705.0,7.8302,7.8702,7.8035,7.8102,3808705.0
2016-10-31 10:00:00,11.71,11.78,11.71,11.78,1988972.0,7.8035,7.8502,7.8035,7.8502,1988972.0
2016-10-31 10:30:00,11.78,11.79,11.7,11.71,1838040.0,7.8502,7.8568,7.7969,7.8035,1838040.0
2016-10-31 11:00:00,11.7,11.74,11.7,11.73,1869431.0,7.7969,7.8235,7.7969,7.8168,1869431.0
2016-10-31 11:30:00,11.74,11.75,11.7,11.73,1625053.0,7.8235,7.8302,7.7969,7.8168,1625053.0
2016-10-31 12:00:00,11.73,11.73,11.7,11.71,1146150.0,7.8168,7.8168,7.7969,7.8035,1146150.0
2016-10-31 12:30:00,11.71,11.72,11.69,11.69,931082.0,7.8035,7.8102,7.7902,7.7902,931082.0
2016-10-31 13:00:00,11.69,11.71,11.69,11.71,880806.0,7.7902,7.8035,7.7902,7.8035,880806.0
2016-10-31 13:30:00,11.71,11.72,11.7,11.71,996119.0,7.8035,7.8102,7.7969,7.8035,996119.0
2016-10-31 14:00:00,11.72,11.73,11.69,11.71,1024908.0,7.8102,7.8168,7.7902,7.8035,1024908.0
2016-10-31 14:30:00,11.71,11.73,11.7,11.73,1054558.0,7.8035,7.8168,7.7969,7.8168,1054558.0
2016-10-31 15:00:00,11.73,11.73,11.72,11.73,1026890.0,7.8168,7.8168,7.8102,7.8168,1026890.0
2016-10-31 15:30:00,11.73,11.77,11.72,11.75,10439178.0,7.8168,7.8435,7.8102,7.8302,10439178.0
2016-11-01 09:30:00,11.78,11.84,11.74,11.8,2681714.0,7.8502,7.8901,7.8235,7.8635,2681714.0
2016-11-01 10:00:00,11.79,11.8,11.74,11.79,3101522.0,7.8568,7.8635,7.8235,7.8568,3101522.0
2016-11-01 10:30:00,11.79,11.8,11.75,11.79,1765688.0,7.8568,7.8635,7.8302,7.8568,1765688.0
2016-11-01 11:00:00,11.78,11.79,11.74,11.75,2201863.0,7.8502,7.8568,7.8235,7.8302,2201863.0
2016-11-01 11:30:00,11.75,11.75,11.71,11.72,2297649.0,7.8302,7.8302,7.8035,7.8102,2297649.0
2016-11-01 12:00:00,11.71,11.72,11.66,11.68,2316313.0,7.8035,7.8102,7.7702,7.7835,2316313.0
2016-11-01 12:30:00,11.68,11.7,11.61,11.61,1508859.0,7.7835,7.7969,7.7369,7.7369,1508859.0
2016-11-01 13:00:00,11.61,11.63,11.59,11.61,3117172.0,7.7369,7.7502,7.7235,7.7369,3117172.0
2016-11-01 13:30:00,11.61,11.62,11.51,11.54,3103843.0,7.7369,7.7435,7.6702,7.6902,3103843.0
2016-11-01 14:00:00,11.54,11.57,11.5,11.57,2223538.0,7.6902,7.7102,7.6636,7.7102,2223538.0
2016-11-01 14:30:00,11.57,11.57,11.52,11.53,1674275.0,7.7102,7.7102,7.6769,7.6836,1674275.0
2016-11-01 15:00:00,11.54,11.57,11.5,11.56,3193143.0,7.6902,7.7102,7.6636,7.7036,3193143.0
2016-11-01 15:30:00,11.57,11.62,11.56,11.61,4261442.0,7.7102,7.7435,7.7036,7.7369,4261442.0
2016-11-02 09:30:00,11.51,11.56,11.46,11.5,5153860.0,7.6702,7.7036,7.6369,7.6636,5153860.0
2016-11-02 10:00:00,11.5,11.52,11.46,11.47,3268990.0,7.6636,7.6769,7.6369,7.6436,3268990.0
2016-11-02 10:30:00,11.48,11.48,11.42,11.44,3096932.0,7.6502,7.6502,7.6103,7.6236,3096932.0
2016-11-02 11:00:00,11.44,11.48,11.43,11.45,1818640.0,7.6236,7.6502,7.6169,7.6303,1818640.0
2016-11-02 11:30:00,11.45,11.47,11.42,11.44,1703557.0,7.6303,7.6436,7.6103,7.6236,1703557.0
2016-11-02 12:00:00,11.45,11.45,11.43,11.43,1129623.0,7.6303,7.6303,7.6169,7.6169,1129623.0
2016-11-02 12:30:00,11.44,11.44,11.41,11.41,1007308.0,7.6236,7.6236,7.6036,7.6036,1007308.0
2016-11-02 13:00:00,11.41,11.42,11.36,11.41,2230757.0,7.6036,7.6103,7.5703,7.6036,2230757.0
2016-11-02 13:30:00,11.41,11.42,11.37,11.4,2223653.0,7.6036,7.6103,7.5769,7.5969,2223653.0
2016-11-02 14:00:00,11.41,11.45,11.36,11.42,2492934.0,7.6036,7.6303,7.5703,7.6103,2492934.0
2016-11-02 14:30:00,11.42,11.46,11.39,11.4,1379317.0,7.6103,7.6369,7.5903,7.5969,1379317.0
2016-11-02 15:00:00,11.4,11.43,11.38,11.41,1477492.0,7.5969,7.6169,7.5836,7.6036,1477492.0
2016-11-02 15:30:00,11.41,11.42,11.37,11.4,5540897.0,7.6036,7.6103,7.5769,7.5969,5540897.0
2016-11-03 09:30:00,11.39,11.44,11.36,11.4,2962131.0,7.5903,7.6236,7.5703,7.5969,2962131.0
2016-11-03 10:00:00,11.39,11.42,11.36,11.42,2910225.0,7.5903,7.6103,7.5703,7.6103,2910225.0
2016-11-03 10:30:00,11.42,11.45,11.38,11.41,3104566.0,7.6103,7.6303,7.5836,7.6036,3104566.0
2016-11-03 11:00:00,11.4,11.44,11.38,11.44,2002224.0,7.5969,7.6236,7.5836,7.6236,2002224.0
2016-11-03 11:30:00,11.44,11.46,11.39,11.42,1803535.0,7.6236,7.6369,7.5903,7.6103,1803535.0
2016-11-03 12:00:00,11.42,11.42,11.39,11.39,1405711.0,7.6103,7.6103,7.5903,7.5903,1405711.0
2016-11-03 12:30:00,11.39,11.4,11.35,11.37,1646063.0,7.5903,7.5969,7.5636,7.5769,1646063.0
2016-11-03 13:00:00,11.37,11.37,11.31,11.34,2576754.0,7.5769,7.5769,7.537,7.5569,2576754.0
2016-11-03 13:30:00,11.34,11.35,11.27,11.3,2171203.0,7.5569,7.5636,7.5103,7.5303,2171203.0
2016-11-03 14:00:00,11.29,11.33,11.28,11.29,1781924.0,7.5236,7.5503,7.517,7.5236,1781924.0
2016-11-03 14:30:00,11.28,11.33,11.28,11.33,4968382.0,7.517,7.5503,7.517,7.5503,4968382.0
2016-11-03 15:00:00,11.33,11.35,11.32,11.34,2172345.0,7.5503,7.5636,7.5436,7.5569,2172345.0
2016-11-03 15:30:00,11.34,11.35,11.3,11.35,6028571.0,7.5569,7.5636,7.5303,7.5636,6028571.0
2016-11-04 09:30:00,11.31,11.43,11.3,11.41,3279907.0,7.537,7.6169,7.5303,7.6036,3279907.0
2016-11-04 10:00:00,11.41,11.46,11.39,11.43,3014553.0,7.6036,7.6369,7.5903,7.6169,3014553.0
2016-11-04 10:30:00,11.43,11.45,11.42,11.44,1758139.0,7.6169,7.6303,7.6103,7.6236,1758139.0
2016-11-04 11:00:00,11.44,11.5,11.43,11.48,1717881.0,7.6236,7.6636,7.6169,7.6502,1717881.0
2016-11-04 11:30:00,11.49,11.49,11.43,11.43,1452543.0,7.6569,7.6569,7.6169,7.6169,1452543.0
2016-11-04 12:00:00,11.43,11.48,11.43,11.48,864676.0,7.6169,7.6502,7.6169,7.6502,864676.0
2016-11-04 12:30:00,11.48,11.49,11.46,11.48,947399.0,7.6502,7.6569,7.6369,7.6502,947399.0
2016-11-04 13:00:00,11.48,11.48,11.43,11.45,1012180.0,7.6502,7.6502,7.6169,7.6303,1012180.0
2016-11-04 13:30:00,11.45,11.45,11.42,11.42,792547.0,7.6303,7.6303,7.6103,7.6103,792547.0
2016-11-04 14:00:00,11.42,11.43,11.4,11.43,2385118.0,7.6103,7.6169,7.5969,7.6169,2385118.0
2016-11-04 14:30:00,11.43,11.43,11.4,11.41,1221559.0,7.6169,7.6169,7.5969,7.6036,1221559.0
2016-11-04 15:00:00,11.4,11.41,11.36,11.37,1139939.0,7.5969,7.6036,7.5703,7.5769,1139939.0
2016-11-04 15:30:00,11.38,11.38,11.33,11.35,3059816.0,7.5836,7.5836,7.5503,7.5636,3059816.0
2016-11-07 09:30:00,11.52,11.54,11.39,11.5,3772527.0,7.6769,7.6902,7.5903,7.6636,3772527.0
2016-11-07 10:00:00,11.5,11.55,11.49,11.54,2204622.0,7.6636,7.6969,7.6569,7.6902,2204622.0
2016-11-07 10:30:00,11.54,11.58,11.53,11.58,2210239.0,7.6902,7.7169,7.6836,7.7169,2210239.0
2016-11-07 11:00:00,11.58,11.61,11.57,11.58,2107370.0,7.7169,7.7369,7.7102,7.7169,2107370.0
2016-11-07 11:30:00,11.58,11.61,11.56,11.61,1080544.0,7.7169,7.7369,7.7036,7.7369,1080544.0
2016-11-07 12:00:00,11.61,11.62,11.6,11.62,1014414.0,7.7369,7.7435,7.7302,7.7435,1014414.0
2016-11-07 12:30:00,11.62,11.62,11.56,11.58,1153362.0,7.7435,7.7435,7.7036,7.7169,1153362.0
2016-11-07 13:00:00,11.58,11.59,11.53,11.55,1442968.0,7.7169,7.7235,7.6836,7.6969,1442968.0
2016-11-07 13:30:00,11.55,11.58,11.54,11.54,1013241.0,7.6969,7.7169,7.6902,7.6902,1013241.0
2016-11-07 14:00:00,11.54,11.56,11.52,11.56,1399659.0,7.6902,7.7036,7.6769,7.7036,1399659.0
2016-11-07 14:30:00,11.56,11.56,11.53,11.56,1066966.0,7.7036,7.7036,7.6836,7.7036,1066966.0
2016-11-07 15:00:00,11.55,11.57,11.54,11.56,895591.0,7.6969,7.7102,7.6902,7.7036,895591.0
2016-11-07 15:30:00,11.57,11.59,11.55,11.58,4055104.0,7.7102,7.7235,7.6969,7.7169,4055104.0
2016-11-08 09:30:00,11.5,11.51,11.36,11.39,3641102.0,7.6636,7.6702,7.5703,7.5903,3641102.0
2016-11-08 10:00:00,11.38,11.39,11.35,11.38,2344658.0,7.5836,7.5903,7.5636,7.5836,2344658.0
2016-11-08 10:30:00,11.38,11.41,11.37,11.41,1628791.0,7.5836,7.6036,7.5769,7.6036,1628791.0
2016-11-08 11:00:00,11.4,11.49,11.39,11.43,2412175.0,7.5969,7.6569,7.5903,7.6169,2412175.0
2016-11-08 11:30:00,11.43,11.48,11.43,11.46,1829978.0,7.6169,7.6502,7.6169,7.6369,1829978.0
2016-11-08 12:00:00,11.45,11.46,11.43,11.45,1293769.0,7.6303,7.6369,7.6169,7.6303,1293769.0
2016-11-08 12:30:00,11.44,11.48,11.44,11.47,1133582.0,7.6236,7.6502,7.6236,7.6436,1133582.0
2016-11-08 13:00:00,11.47,11.48,11.44,11.45,1459036.0,7.6436,7.6502,7.6236,7.6303,1459036.0
2016-11-08 13:30:00,11.46,11.47,11.43,11.43,1045392.0,7.6369,7.6436,7.6169,7.6169,1045392.0
2016-11-08 14:00:00,11.44,11.45,11.42,11.43,1273623.0,7.6236,7.6303,7.6103,7.6169,1273623.0
2016-11-08 14:30:00,11.42,11.43,11.39,11.42,1401548.0,7.6103,7.6169,7.5903,7.6103,1401548.0
2016-11-08 15:00:00,11.42,11.45,11.41,11.44,1393859.0,7.6103,7.6303,7.6036,7.6236,1393859.0
2016-11-08 15:30:00,11.44,11.49,11.43,11.48,4952951.0,7.6236,7.6569,7.6169,7.6502,4952951.0
2016-11-09 09:30:00,11.15,11.4,11.07,11.36,16281656.0,7.4303,7.5969,7.377,7.5703,16281656.0
2016-11-09 10:00:00,11.36,11.37,11.17,11.2,5609437.0,7.5703,7.5769,7.4437,7.4637,5609437.0
2016-11-09 10:30:00,11.21,11.22,11.13,11.15,4999311.0,7.4703,7.477,7.417,7.4303,4999311.0
2016-11-09 11:00:00,11.15,11.29,11.14,11.29,2572004.0,7.4303,7.5236,7.4237,7.5236,2572004.0
2016-11-09 11:30:00,11.29,11.4,11.27,11.34,2666918.0,7.5236,7.5969,7.5103,7.5569,2666918.0
2016-11-09 12:00:00,11.35,11.38,11.3,11.37,1979999.0,7.5636,7.5836,7.5303,7.5769,1979999.0
2016-11-09 12:30:00,11.37,11.43,11.35,11.4,1923415.0,7.5769,7.6169,7.5636,7.5969,1923415.0
2016-11-09 13:00:00,11.41,11.5,11.39,11.46,3008110.0,7.6036,7.6636,7.5903,7.6369,3008110.0
2016-11-09 13:30:00,11.46,11.55,11.45,11.55,2294584.0,7.6369,7.6969,7.6303,7.6969,2294584.0
2016-11-09 14:00:00,11.54,11.63,11.54,11.55,5003296.0,7.6902,7.7502,7.6902,7.6969,5003296.0
2016-11-09 14:30:00,11.56,11.6,11.55,11.57,2683269.0,7.7036,7.7302,7.6969,7.7102,2683269.0
2016-11-09 15:00:00,11.57,11.63,11.57,11.62,2281947.0,7.7102,7.7502,7.7102,7.7435,2281947.0
2016-11-09 15:30:00,11.62,11.62,11.57,11.58,5863390.0,7.7435,7.7435,7.7102,7.7169,5863390.0
2016-11-10 09:30:00,11.58,11.89,11.58,11.85,8067732.0,7.7169,7.9235,7.7169,7.8968,8067732.0
2016-11-10 10:00:00,11.85,11.88,11.75,11.75,4925796.0,7.8968,7.9168,7.8302,7.8302,4925796.0
2016-11-10 10:30:00,11.75,11.88,11.7,11.83,4329453.0,7.8302,7.9168,7.7969,7.8835,4329453.0
2016-11-10 11:00:00,11.82,11.92,11.81,11.9,5071142.0,7.8768,7.9435,7.8702,7.9301,5071142.0
2016-11-10 11:30:00,11.9,11.95,11.88,11.92,2670799.0,7.9301,7.9635,7.9168,7.9435,2670799.0
2016-11-10 12:00:00,11.92,11.95,11.91,11.93,2099568.0,7.9435,7.9635,7.9368,7.9501,2099568.0
2016-11-10 12:30:00,11.92,11.96,11.89,11.96,2354205.0,7.9435,7.9701,7.9235,7.9701,2354205.0
2016-11-10 13:00:00,11.96,11.98,11.92,11.96,2425555.0,7.9701,7.9834,7.9435,7.9701,2425555.0
2016-11-10 13:30:00,11.96,11.98,11.93,11.94,1873635.0,7.9701,7.9834,7.9501,7.9568,1873635.0
2016-11-10 14:00:00,11.94,11.96,11.92,11.94,2587491.0,7.9568,7.9701,7.9435,7.9568,2587491.0
2016-11-10 14:30:00,11.94,11.95,11.92,11.95,1586065.0,7.9568,7.9635,7.9435,7.9635,1586065.0
2016-11-10 15:00:00,11.94,11.95,11.91,11.93,1962518.0,7.9568,7.9635,7.9368,7.9501,1962518.0
2016-11-10 15:30:00,11.93,11.97,11.89,11.94,10642538.0,7.9501,7.9768,7.9235,7.9568,10642538.0
2016-11-11 09:30:00,11.88,12.22,11.84,12.22,14693849.0,7.9168,8.1434,7.8901,8.1434,14693849.0
2016-11-11 10:00:00,12.22,12.28,12.13,12.17,6142974.0,8.1434,8.1834,8.0834,8.1101,6142974.0
2016-11-11 10:30:00,12.18,12.22,12.09,12.22,4717845.0,8.1167,8.1434,8.0567,8.1434,4717845.0
2016-11-11 11:00:00,12.21,12.3,12.21,12.27,5977592.0,8.1367,8.1967,8.1367,8.1767,5977592.0
2016-11-11 11:30:00,12.26,12.35,12.23,12.33,5733708.0,8.17,8.23,8.15,8.2167,5733708.0
2016-11-11 12:00:00,12.33,12.4,12.32,12.38,11864509.0,8.2167,8.2633,8.21,8.25,11864509.0
2016-11-11 12:30:00,12.38,12.38,12.24,12.32,3512132.0,8.25,8.25,8.1567,8.21,3512132.0
2016-11-11 13:00:00,12.32,12.33,12.27,12.3,2302909.0,8.21,8.2167,8.1767,8.1967,2302909.0
2016-11-11 13:30:00,12.3,12.38,12.29,12.34,2259136.0,8.1967,8.25,8.19,8.2233,2259136.0
2016-11-11 14:00:00,12.34,12.35,12.28,12.29,2168532.0,8.2233,8.23,8.1834,8.19,2168532.0
2016-11-11 14:30:00,12.29,12.35,12.28,12.29,3379715.0,8.19,8.23,8.1834,8.19,3379715.0
2016-11-11 15:00:00,12.29,12.31,12.27,12.28,1588714.0,8.19,8.2034,8.1767,8.1834,1588714.0
2016-11-11 15:30:00,12.27,12.3,12.25,12.28,7831315.0,8.1767,8.1967,8.1634,8.1834,7831315.0
2016-11-14 09:30:00,12.27,12.5,12.27,12.43,7254618.0,8.1767,8.33,8.1767,8.2833,7254618.0
2016-11-14 10:00:00,12.43,12.48,12.41,12.44,2783941.0,8.2833,8.3166,8.27,8.29,2783941.0
2016-11-14 10:30:00,12.45,12.46,12.41,12.41,2911593.0,8.2967,8.3033,8.27,8.27,2911593.0
2016-11-14 11:00:00,12.42,12.42,12.33,12.35,1928263.0,8.2767,8.2767,8.2167,8.23,1928263.0
2016-11-14 11:30:00,12.35,12.35,12.21,12.21,3480554.0,8.23,8.23,8.1367,8.1367,3480554.0
2016-11-14 12:00:00,12.21,12.24,12.09,12.13,4865097.0,8.1367,8.1567,8.0567,8.0834,4865097.0
2016-11-14 12:30:00,12.12,12.21,12.11,12.19,2586118.0,8.0767,8.1367,8.0701,8.1234,2586118.0
2016-11-14 13:00:00,12.19,12.27,12.17,12.23,1803302.0,8.1234,8.1767,8.1101,8.15,1803302.0
2016-11-14 13:30:00,12.23,12.25,12.15,12.16,3401305.0,8.15,8.1634,8.0967,8.1034,3401305.0
2016-11-14 14:00:00,12.16,12.16,12.1,12.12,3144057.0,8.1034,8.1034,8.0634,8.0767,3144057.0
2016-11-14 14:30:00,12.11,12.15,12.07,12.15,3096631.0,8.0701,8.0967,8.0434,8.0967,3096631.0
2016-11-14 15:00:00,12.15,12.15,12.1,12.11,2064202.0,8.0967,8.0967,8.0634,8.0701,2064202.0
2016-11-14 15:30:00,12.11,12.12,12.02,12.05,8101008.0,8.0701,8.0767,8.0101,8.0301,8101008.0
2016-11-15 09:30:00,12.06,12.12,11.95,12.07,4817201.0,8.0368,8.0767,7.9635,8.0434,4817201.0
2016-11-15 10:00:00,12.07,12.13,12.06,12.09,2512695.0,8.0434,8.0834,8.0368,8.0567,2512695.0
2016-11-15 10:30:00,12.09,12.14,12.05,12.08,3465926.0,8.0567,8.0901,8.0301,8.0501,3465926.0
2016-11-15 11:00:00,12.08,12.12,12.07,12.08,1646586.0,8.0501,8.0767,8.0434,8.0501,1646586.0
2016-11-15 11:30:00,12.09,12.12,12.05,12.08,1631674.0,8.0567,8.0767,8.0301,8.0501,1631674.0
2016-11-15 12:00:00,12.08,12.09,12.05,12.07,790258.0,8.0501,8.0567,8.0301,8.0434,790258.0
2016-11-15 12:30:00,12.08,12.1,12.02,12.07,1664445.0,8.0501,8.0634,8.0101,8.0434,1664445.0
2016-11-15 13:00:00,12.07,12.09,12.04,12.05,1320900.0,8.0434,8.0567,8.0234,8.0301,1320900.0
2016-11-15 13:30:00,12.04,12.09,12.03,12.07,1239546.0,8.0234,8.0567,8.0168,8.0434,1239546.0
2016-11-15 14:00:00,12.07,12.1,12.04,12.07,1249350.0,8.0434,8.0634,8.0234,8.0434,1249350.0
2016-11-15 14:30:00,12.06,12.11,12.06,12.09,1759497.0,8.0368,8.0701,8.0368,8.0567,1759497.0
2016-11-15 15:00:00,12.08,12.1,12.05,12.06,1850506.0,8.0501,8.0634,8.0301,8.0368,1850506.0
2016-11-15 15:30:00,12.06,12.08,12.04,12.05,4712705.0,8.0368,8.0501,8.0234,8.0301,4712705.0
2016-11-16 09:30:00,12.0,12.05,11.96,11.97,2871114.0,7.9968,8.0301,7.9701,7.9768,2871114.0
2016-11-16 10:00:00,11.98,11.98,11.92,11.96,2530258.0,7.9834,7.9834,7.9435,7.9701,2530258.0
2016-11-16 10:30:00,11.96,12.01,11.95,12.01,1856122.0,7.9701,8.0034,7.9635,8.0034,1856122.0
2016-11-16 11:00:00,12.01,12.01,11.96,12.01,2137947.0,8.0034,8.0034,7.9701,8.0034,2137947.0
2016-11-16 11:30:00,12.01,12.05,12.0,12.02,1593716.0,8.0034,8.0301,7.9968,8.0101,1593716.0
2016-11-16 12:00:00,12.02,12.03,11.93,11.97,1943210.0,8.0101,8.0168,7.9501,7.9768,1943210.0
2016-11-16 12:30:00,11.97,11.99,11.95,11.98,820058.0,7.9768,7.9901,7.9635,7.9834,820058.0
2016-11-16 13:00:00,11.98,11.98,11.95,11.95,931660.0,7.9834,7.9834,7.9635,7.9635,931660.0
2016-11-16 13:30:00,11.96,11.98,11.94,11.96,1647273.0,7.9701,7.9834,7.9568,7.9701,1647273.0
2016-11-16 14:00:00,11.96,12.0,11.96,11.97,955869.0,7.9701,7.9968,7.9701,7.9768,955869.0
2016-11-16 14:30:00,11.97,12.0,11.97,11.99,1766548.0,7.9768,7.9968,7.9768,7.9901,1766548.0
2016-11-16 15:00:00,11.99,12.0,11.97,11.98,898393.0,7.9901,7.9968,7.9768,7.9834,898393.0
2016-11-16 15:30:00,11.98,12.0,11.97,12.0,3001840.0,7.9834,7.9968,7.9768,7.9968,3001840.0
2016-11-17 09:30:00,11.9,11.92,11.8,11.84,6178166.0,7.9301,7.9435,7.8635,7.8901,6178166.0
2016-11-17 10:00:00,11.84,11.85,11.78,11.81,3276457.0,7.8901,7.8968,7.8502,7.8702,3276457.0
2016-11-17 10:30:00,11.8,11.89,11.79,11.87,3664490.0,7.8635,7.9235,7.8568,7.9101,3664490.0
2016-11-17 11:00:00,11.87,11.9,11.82,11.9,2963769.0,7.9101,7.9301,7.8768,7.9301,2963769.0
2016-11-17 11:30:00,11.89,11.96,11.87,11.92,3818942.0,7.9235,7.9701,7.9101,7.9435,3818942.0
2016-11-17 12:00:00,11.92,11.93,11.88,11.88,1826758.0,7.9435,7.9501,7.9168,7.9168,1826758.0
2016-11-17 12:30:00,11.88,11.9,11.87,11.88,975906.0,7.9168,7.9301,7.9101,7.9168,975906.0
2016-11-17 13:00:00,11.88,11.91,11.88,11.89,1499306.0,7.9168,7.9368,7.9168,7.9235,1499306.0
2016-11-17 13:30:00,11.89,11.91,11.87,11.87,1518019.0,7.9235,7.9368,7.9101,7.9101,1518019.0
2016-11-17 14:00:00,11.87,11.9,11.86,11.87,2392254.0,7.9101,7.9301,7.9035,7.9101,2392254.0
2016-11-17 14:30:00,11.87,11.9,11.87,11.9,1729479.0,7.9101,7.9301,7.9101,7.9301,1729479.0
2016-11-17 15:00:00,11.9,11.91,11.88,11.88,1353375.0,7.9301,7.9368,7.9168,7.9168,1353375.0
2016-11-17 15:30:00,11.89,11.89,11.87,11.87,4184944.0,7.9235,7.9235,7.9101,7.9101,4184944.0
2016-11-18 09:30:00,11.87,11.9,11.83,11.85,4180713.0,7.9101,7.9301,7.8835,7.8968,4180713.0
2016-11-18 10:00:00,11.86,11.88,11.85,11.86,1487044.0,7.9035,7.9168,7.8968,7.9035,1487044.0
2016-11-18 10:30:00,11.87,11.87,11.81,11.82,1733507.0,7.9101,7.9101,7.8702,7.8768,1733507.0
2016-11-18 11:00:00,11.81,11.82,11.8,11.81,1601448.0,7.8702,7.8768,7.8635,7.8702,1601448.0
2016-11-18 11:30:00,11.8,11.81,11.76,11.76,1767530.0,7.8635,7.8702,7.8368,7.8368,1767530.0
2016-11-18 12:00:00,11.77,11.78,11.76,11.77,1070518.0,7.8435,7.8502,7.8368,7.8435,1070518.0
2016-11-18 12:30:00,11.76,11.79,11.75,11.79,1264840.0,7.8368,7.8568,7.8302,7.8568,1264840.0
2016-11-18 13:00:00,11.79,11.79,11.76,11.77,1025806.0,7.8568,7.8568,7.8368,7.8435,1025806.0
2016-11-18 13:30:00,11.77,11.78,11.76,11.77,986192.0,7.8435,7.8502,7.8368,7.8435,986192.0
2016-11-18 14:00:00,11.77,11.79,11.75,11.78,1440413.0,7.8435,7.8568,7.8302,7.8502,1440413.0
2016-11-18 14:30:00,11.78,11.79,11.75,11.76,2433597.0,7.8502,7.8568,7.8302,7.8368,2433597.0
2016-11-18 15:00:00,11.76,11.77,11.73,11.77,1997715.0,7.8368,7.8435,7.8168,7.8435,1997715.0
2016-11-18 15:30:00,11.77,11.78,11.75,11.76,5023409.0,7.8435,7.8502,7.8302,7.8368,5023409.0
2016-11-21 09:30:00,11.77,11.89,11.77,11.86,2845513.0,7.8435,7.9235,7.8435,7.9035,2845513.0
2016-11-21 10:00:00,11.86,11.88,11.82,11.86,1439183.0,7.9035,7.9168,7.8768,7.9035,1439183.0
2016-11-21 10:30:00,11.86,11.87,11.83,11.85,1176913.0,7.9035,7.9101,7.8835,7.8968,1176913.0
2016-11-21 11:00:00,11.85,11.87,11.84,11.85,1181099.0,7.8968,7.9101,7.8901,7.8968,1181099.0
2016-11-21 11:30:00,11.84,11.9,11.84,11.87,1233284.0,7.8901,7.9301,7.8901,7.9101,1233284.0
2016-11-21 12:00:00,11.87,11.88,11.85,11.86,768694.0,7.9101,7.9168,7.8968,7.9035,768694.0
2016-11-21 12:30:00,11.85,11.87,11.84,11.86,1239394.0,7.8968,7.9101,7.8901,7.9035,1239394.0
2016-11-21 13:00:00,11.86,11.86,11.84,11.85,747521.0,7.9035,7.9035,7.8901,7.8968,747521.0
2016-11-21 13:30:00,11.84,11.85,11.82,11.82,868779.0,7.8901,7.8968,7.8768,7.8768,868779.0
2016-11-21 14:00:00,11.83,11.83,11.8,11.8,1131106.0,7.8835,7.8835,7.8635,7.8635,1131106.0
2016-11-21 14:30:00,11.8,11.83,11.8,11.82,1033503.0,7.8635,7.8835,7.8635,7.8768,1033503.0
2016-11-21 15:00:00,11.82,11.82,11.8,11.8,1090267.0,7.8768,7.8768,7.8635,7.8635,1090267.0
2016-11-21 15:30:00,11.8,11.81,11.78,11.8,2664113.0,7.8635,7.8702,7.8502,7.8635,2664113.0
2016-11-22 09:30:00,11.76,11.83,11.73,11.82,2886106.0,7.8368,7.8835,7.8168,7.8768,2886106.0
2016-11-22 10:00:00,11.83,11.85,11.8,11.84,1347549.0,7.8835,7.8968,7.8635,7.8901,1347549.0
2016-11-22 10:30:00,11.84,11.86,11.83,11.84,1529762.0,7.8901,7.9035,7.8835,7.8901,1529762.0
2016-11-22 11:00:00,11.84,11.84,11.81,11.81,1189737.0,7.8901,7.8901,7.8702,7.8702,1189737.0
2016-11-22 11:30:00,11.81,11.84,11.79,11.82,1360891.0,7.8702,7.8901,7.8568,7.8768,1360891.0
2016-11-22 12:00:00,11.83,11.83,11.8,11.8,998901.0,7.8835,7.8835,7.8635,7.8635,998901.0
2016-11-22 12:30:00,11.8,11.84,11.78,11.84,1294745.0,7.8635,7.8901,7.8502,7.8901,1294745.0
2016-11-22 13:00:00,11.84,11.84,11.82,11.82,910562.0,7.8901,7.8901,7.8768,7.8768,910562.0
2016-11-22 13:30:00,11.82,11.85,11.81,11.85,1248016.0,7.8768,7.8968,7.8702,7.8968,1248016.0
2016-11-22 14:00:00,11.85,11.9,11.84,11.88,2070830.0,7.8968,7.9301,7.8901,7.9168,2070830.0
2016-11-22 14:30:00,11.88,11.89,11.86,11.88,1208418.0,7.9168,7.9235,7.9035,7.9168,1208418.0
2016-11-22 15:00:00,11.88,11.9,11.87,11.9,1399815.0,7.9168,7.9301,7.9101,7.9301,1399815.0
2016-11-22 15:30:00,11.9,11.91,11.89,11.9,4153385.0,7.9301,7.9368,7.9235,7.9301,4153385.0
2016-11-23 09:30:00,11.9,12.0,11.9,11.96,2868893.0,7.9301,7.9968,7.9301,7.9701,2868893.0
2016-11-23 10:00:00,11.95,11.97,11.94,11.95,1152242.0,7.9635,7.9768,7.9568,7.9635,1152242.0
2016-11-23 10:30:00,11.94,11.98,11.93,11.97,1441358.0,7.9568,7.9834,7.9501,7.9768,1441358.0
2016-11-23 11:00:00,11.97,11.98,11.92,11.94,1289859.0,7.9768,7.9834,7.9435,7.9568,1289859.0
2016-11-23 11:30:00,11.94,11.94,11.91,11.94,1262551.0,7.9568,7.9568,7.9368,7.9568,1262551.0
2016-11-23 12:00:00,11.94,11.94,11.91,11.92,1641762.0,7.9568,7.9568,7.9368,7.9435,1641762.0
2016-11-23 12:30:00,11.93,11.96,11.9,11.95,2239861.0,7.9501,7.9701,7.9301,7.9635,2239861.0
2016-11-23 13:00:00,11.95,11.95,11.9,11.9,865792.0,7.9635,7.9635,7.9301,7.9301,865792.0
2016-11-23 13:30:00,11.9,11.93,11.88,11.91,1725286.0,7.9301,7.9501,7.9168,7.9368,1725286.0
2016-11-23 14:00:00,11.91,11.93,11.89,11.9,1313777.0,7.9368,7.9501,7.9235,7.9301,1313777.0
2016-11-23 14:30:00,11.9,11.91,11.87,11.88,1151780.0,7.9301,7.9368,7.9101,7.9168,1151780.0
2016-11-23 15:00:00,11.88,11.89,11.85,11.88,1889875.0,7.9168,7.9235,7.8968,7.9168,1889875.0
2016-11-23 15:30:00,11.88,11.91,11.88,11.9,2146364.0,7.9168,7.9368,7.9168,7.9301,2146364.0
2016-11-25 09:30:00,11.95,12.04,11.93,12.0,2749251.0,7.9635,8.0234,7.9501,7.9968,2749251.0
2016-11-25 10:00:00,12.01,12.04,12.0,12.04,1556984.0,8.0034,8.0234,7.9968,8.0234,1556984.0
2016-11-25 10:30:00,12.04,12.06,12.02,12.03,1714788.0,8.0234,8.0368,8.0101,8.0168,1714788.0
2016-11-25 11:00:00,12.03,12.04,12.01,12.01,763619.0,8.0168,8.0234,8.0034,8.0034,763619.0
2016-11-25 11:30:00,12.01,12.04,12.0,12.02,811095.0,8.0034,8.0234,7.9968,8.0101,811095.0
2016-11-25 12:00:00,12.03,12.03,12.01,12.02,740063.0,8.0168,8.0168,8.0034,8.0101,740063.0
2016-11-25 12:30:00,12.02,12.04,12.01,12.02,1884278.0,8.0101,8.0234,8.0034,8.0101,1884278.0
2016-11-28 09:30:00,12.02,12.05,11.96,12.03,2942067.0,8.0101,8.0301,7.9701,8.0168,2942067.0
2016-11-28 10:00:00,12.03,12.04,11.95,11.97,1444726.0,8.0168,8.0234,7.9635,7.9768,1444726.0
2016-11-28 10:30:00,11.97,11.99,11.94,11.95,1781843.0,7.9768,7.9901,7.9568,7.9635,1781843.0
2016-11-28 11:00:00,11.94,11.95,11.89,11.93,2090671.0,7.9568,7.9635,7.9235,7.9501,2090671.0
2016-11-28 11:30:00,11.94,11.98,11.93,11.94,1172486.0,7.9568,7.9834,7.9501,7.9568,1172486.0
2016-11-28 12:00:00,11.94,11.96,11.93,11.95,810234.0,7.9568,7.9701,7.9501,7.9635,810234.0
2016-11-28 12:30:00,11.95,11.98,11.94,11.95,957421.0,7.9635,7.9834,7.9568,7.9635,957421.0
2016-11-28 13:00:00,11.95,11.95,11.92,11.92,719502.0,7.9635,7.9635,7.9435,7.9435,719502.0
2016-11-28 13:30:00,11.93,11.95,11.92,11.94,771095.0,7.9501,7.9635,7.9435,7.9568,771095.0
2016-11-28 14:00:00,11.94,11.97,11.94,11.96,1112321.0,7.9568,7.9768,7.9568,7.9701,1112321.0
2016-11-28 14:30:00,11.95,11.97,11.95,11.97,675293.0,7.9635,7.9768,7.9635,7.9768,675293.0
2016-11-28 15:00:00,11.97,11.98,11.93,11.94,1440224.0,7.9768,7.9834,7.9501,7.9568,1440224.0
2016-11-28 15:30:00,11.94,11.94,11.9,11.93,3567868.0,7.9568,7.9568,7.9301,7.9501,3567868.0
2016-11-29 09:30:00,11.93,11.98,11.87,11.9,2231744.0,7.9501,7.9834,7.9101,7.9301,2231744.0
2016-11-29 10:00:00,11.9,11.99,11.89,11.95,1599542.0,7.9301,7.9901,7.9235,7.9635,1599542.0
2016-11-29 10:30:00,11.95,12.0,11.94,11.96,1252382.0,7.9635,7.9968,7.9568,7.9701,1252382.0
2016-11-29 11:00:00,11.96,11.99,11.92,11.96,1761036.0,7.9701,7.9901,7.9435,7.9701,1761036.0
2016-11-29 11:30:00,11.97,12.0,11.93,11.96,1823022.0,7.9768,7.9968,7.9501,7.9701,1823022.0
2016-11-29 12:00:00,11.95,11.96,11.93,11.95,854304.0,7.9635,7.9701,7.9501,7.9635,854304.0
2016-11-29 12:30:00,11.95,11.97,11.95,11.96,612656.0,7.9635,7.9768,7.9635,7.9701,612656.0
2016-11-29 13:00:00,11.96,11.97,11.93,11.94,1548292.0,7.9701,7.9768,7.9501,7.9568,1548292.0
2016-11-29 13:30:00,11.95,11.95,11.91,11.93,1221080.0,7.9635,7.9635,7.9368,7.9501,1221080.0
2016-11-29 14:00:00,11.92,11.95,11.9,11.92,1874244.0,7.9435,7.9635,7.9301,7.9435,1874244.0
2016-11-29 14:30:00,11.92,11.95,11.9,11.91,1603407.0,7.9435,7.9635,7.9301,7.9368,1603407.0
2016-11-29 15:00:00,11.92,11.93,11.91,11.92,980643.0,7.9435,7.9501,7.9368,7.9435,980643.0
2016-11-29 15:30:00,11.92,11.93,11.91,11.92,2129734.0,7.9435,7.9501,7.9368,7.9435,2129734.0
2016-11-30 09:30:00,11.97,12.0,11.92,11.95,3647169.0,7.9768,7.9968,7.9435,7.9635,3647169.0
2016-11-30 10:00:00,11.96,12.03,11.95,12.01,3181504.0,7.9701,8.0168,7.9635,8.0034,3181504.0
2016-11-30 10:30:00,12.01,12.04,12.0,12.03,2633053.0,8.0034,8.0234,7.9968,8.0168,2633053.0
2016-11-30 11:00:00,12.04,12.1,12.02,12.09,4881327.0,8.0234,8.0634,8.0101,8.0567,4881327.0
2016-11-30 11:30:00,12.08,12.14,12.07,12.11,3593121.0,8.0501,8.0901,8.0434,8.0701,3593121.0
2016-11-30 12:00:00,12.11,12.12,12.08,12.1,2314776.0,8.0701,8.0767,8.0501,8.0634,2314776.0
2016-11-30 12:30:00,12.1,12.11,12.07,12.08,2260038.0,8.0634,8.0701,8.0434,8.0501,2260038.0
2016-11-30 13:00:00,12.08,12.11,12.06,12.07,4810463.0,8.0501,8.0701,8.0368,8.0434,4810463.0
2016-11-30 13:30:00,12.07,12.08,12.03,12.07,2684943.0,8.0434,8.0501,8.0168,8.0434,2684943.0
2016-11-30 14:00:00,12.08,12.08,12.01,12.02,1683385.0,8.0501,8.0501,8.0034,8.0101,1683385.0
2016-11-30 14:30:00,12.02,12.02,11.97,11.97,2550729.0,8.0101,8.0101,7.9768,7.9768,2550729.0
2016-11-30 15:00:00,11.98,11.98,11.96,11.98,2445282.0,7.9834,7.9834,7.9701,7.9834,2445282.0
2016-11-30 15:30:00,11.98,11.98,11.94,11.96,5623192.0,7.9834,7.9834,7.9568,7.9701,5623192.0
2016-12-01 09:30:00,12.23,12.5,12.18,12.5,18304611.0,8.15,8.33,8.1167,8.33,18304611.0
2016-12-01 10:00:00,12.5,12.78,12.48,12.76,18285030.0,8.33,8.5166,8.3166,8.5032,18285030.0
2016-12-01 10:30:00,12.76,12.79,12.65,12.75,8577266.0,8.5032,8.5232,8.4299,8.4966,8577266.0
2016-12-01 11:00:00,12.75,12.8,12.68,12.74,6608015.0,8.4966,8.5299,8.4499,8.4899,6608015.0
2016-12-01 11:30:00,12.75,12.76,12.66,12.71,4440096.0,8.4966,8.5032,8.4366,8.4699,4440096.0
2016-12-01 12:00:00,12.71,12.72,12.64,12.65,4293677.0,8.4699,8.4766,8.4233,8.4299,4293677.0
2016-12-01 12:30:00,12.65,12.69,12.59,12.61,4103535.0,8.4299,8.4566,8.3899,8.4033,4103535.0
2016-12-01 13:00:00,12.62,12.62,12.53,12.58,2766550.0,8.4099,8.4099,8.35,8.3833,2766550.0
2016-12-01 13:30:00,12.58,12.62,12.53,12.54,2047903.0,8.3833,8.4099,8.35,8.3566,2047903.0
2016-12-01 14:00:00,12.54,12.54,12.44,12.46,3733118.0,8.3566,8.3566,8.29,8.3033,3733118.0
2016-12-01 14:30:00,12.46,12.52,12.43,12.45,3884493.0,8.3033,8.3433,8.2833,8.2967,3884493.0
2016-12-01 15:00:00,12.45,12.49,12.44,12.48,2828758.0,8.2967,8.3233,8.29,8.3166,2828758.0
2016-12-01 15:30:00,12.48,12.49,12.43,12.43,8928860.0,8.3166,8.3233,8.2833,8.2833,8928860.0
2016-12-02 09:30:00,12.58,12.58,12.39,12.51,5533440.0,8.3833,8.3833,8.2567,8.3366,5533440.0
2016-12-02 10:00:00,12.51,12.55,12.45,12.48,4363749.0,8.3366,8.3633,8.2967,8.3166,4363749.0
2016-12-02 10:30:00,12.48,12.54,12.47,12.48,3579819.0,8.3166,8.3566,8.31,8.3166,3579819.0
2016-12-02 11:00:00,12.49,12.49,12.43,12.44,1649400.0,8.3233,8.3233,8.2833,8.29,1649400.0
2016-12-02 11:30:00,12.43,12.44,12.31,12.31,2323387.0,8.2833,8.29,8.2034,8.2034,2323387.0
2016-12-02 12:00:00,12.31,12.32,12.2,12.21,2924419.0,8.2034,8.21,8.1301,8.1367,2924419.0
2016-12-02 12:30:00,12.21,12.3,12.2,12.26,2449851.0,8.1367,8.1967,8.1301,8.17,2449851.0
2016-12-02 13:00:00,12.25,12.26,12.21,12.21,1543049.0,8.1634,8.17,8.1367,8.1367,1543049.0
2016-12-02 13:30:00,12.21,12.22,12.15,12.19,1616089.0,8.1367,8.1434,8.0967,8.1234,1616089.0
2016-12-02 14:00:00,12.19,12.21,12.16,12.19,1803812.0,8.1234,8.1367,8.1034,8.1234,1803812.0
2016-12-02 14:30:00,12.18,12.21,12.17,12.21,1167331.0,8.1167,8.1367,8.1101,8.1367,1167331.0
2016-12-02 15:00:00,12.21,12.22,12.18,12.21,1988192.0,8.1367,8.1434,8.1167,8.1367,1988192.0
2016-12-02 15:30:00,12.21,12.24,12.21,12.24,4248018.0,8.1367,8.1567,8.1367,8.1567,4248018.0
2016-12-05 09:30:00,12.31,12.42,12.29,12.34,4965507.0,8.2034,8.2767,8.19,8.2233,4965507.0
2016-12-05 10:00:00,12.34,12.43,12.34,12.41,3841476.0,8.2233,8.2833,8.2233,8.27,3841476.0
2016-12-05 10:30:00,12.42,12.44,12.37,12.41,3479848.0,8.2767,8.29,8.2433,8.27,3479848.0
2016-12-05 11:00:00,12.41,12.42,12.37,12.39,1647049.0,8.27,8.2767,8.2433,8.2567,1647049.0
2016-12-05 11:30:00,12.39,12.5,12.39,12.45,2992077.0,8.2567,8.33,8.2567,8.2967,2992077.0
2016-12-05 12:00:00,12.45,12.5,12.43,12.45,2098742.0,8.2967,8.33,8.2833,8.2967,2098742.0
2016-12-05 12:30:00,12.45,12.46,12.42,12.45,1614060.0,8.2967,8.3033,8.2767,8.2967,1614060.0
2016-12-05 13:00:00,12.44,12.47,12.44,12.46,1215503.0,8.29,8.31,8.29,8.3033,1215503.0
2016-12-05 13:30:00,12.46,12.5,12.45,12.48,1311724.0,8.3033,8.33,8.2967,8.3166,1311724.0
2016-12-05 14:00:00,12.49,12.49,12.44,12.45,2047615.0,8.3233,8.3233,8.29,8.2967,2047615.0
2016-12-05 14:30:00,12.44,12.46,12.4,12.45,2439444.0,8.29,8.3033,8.2633,8.2967,2439444.0
2016-12-05 15:00:00,12.44,12.46,12.42,12.43,1671088.0,8.29,8.3033,8.2767,8.2833,1671088.0
2016-12-05 15:30:00,12.43,12.47,12.42,12.44,3385177.0,8.2833,8.31,8.2767,8.29,3385177.0
2016-12-06 09:30:00,12.4,12.48,12.37,12.44,2708510.0,8.2633,8.3166,8.2433,8.29,2708510.0
2016-12-06 10:00:00,12.44,12.5,12.43,12.49,1494940.0,8.29,8.33,8.2833,8.3233,1494940.0
2016-12-06 10:30:00,12.5,12.59,12.49,12.58,3305720.0,8.33,8.3899,8.3233,8.3833,3305720.0
2016-12-06 11:00:00,12.58,12.59,12.56,12.57,1457969.0,8.3833,8.3899,8.37,8.3766,1457969.0
2016-12-06 11:30:00,12.57,12.57,12.51,12.52,916174.0,8.3766,8.3766,8.3366,8.3433,916174.0
2016-12-06 12:00:00,12.52,12.53,12.48,12.5,1275826.0,8.3433,8.35,8.3166,8.33,1275826.0
2016-12-06 12:30:00,12.5,12.54,12.48,12.54,1211909.0,8.33,8.3566,8.3166,8.3566,1211909.0
2016-12-06 13:00:00,12.53,12.54,12.51,12.52,660892.0,8.35,8.3566,8.3366,8.3433,660892.0
2016-12-06 13:30:00,12.51,12.54,12.49,12.53,1088049.0,8.3366,8.3566,8.3233,8.35,1088049.0
2016-12-06 14:00:00,12.53,12.55,12.52,12.54,966200.0,8.35,8.3633,8.3433,8.3566,966200.0
2016-12-06 14:30:00,12.54,12.56,12.52,12.55,1070396.0,8.3566,8.37,8.3433,8.3633,1070396.0
2016-12-06 15:00:00,12.55,12.56,12.52,12.55,2320004.0,8.3633,8.37,8.3433,8.3633,2320004.0
2016-12-06 15:30:00,12.55,12.59,12.55,12.57,3284852.0,8.3633,8.3899,8.3633,8.3766,3284852.0
2016-12-07 09:30:00,12.59,12.65,12.54,12.64,3335471.0,8.3899,8.4299,8.3566,8.4233,3335471.0
2016-12-07 10:00:00,12.64,12.69,12.64,12.69,1815401.0,8.4233,8.4566,8.4233,8.4566,1815401.0
2016-12-07 10:30:00,12.69,12.74,12.68,12.73,2682516.0,8.4566,8.4899,8.4499,8.4832,2682516.0
2016-12-07 11:00:00,12.72,12.73,12.7,12.73,2201585.0,8.4766,8.4832,8.4633,8.4832,2201585.0
2016-12-07 11:30:00,12.73,12.75,12.69,12.71,2951085.0,8.4832,8.4966,8.4566,8.4699,2951085.0
2016-12-07 12:00:00,12.71,12.73,12.69,12.7,1916789.0,8.4699,8.4832,8.4566,8.4633,1916789.0
2016-12-07 12:30:00,12.7,12.75,12.67,12.75,2985023.0,8.4633,8.4966,8.4433,8.4966,2985023.0
2016-12-07 13:00:00,12.75,12.83,12.74,12.81,3352410.0,8.4966,8.5499,8.4899,8.5366,3352410.0
2016-12-07 13:30:00,12.81,12.92,12.79,12.91,4638788.0,8.5366,8.6099,8.5232,8.6032,4638788.0
2016-12-07 14:00:00,12.92,12.98,12.89,12.98,4822459.0,8.6099,8.6498,8.5899,8.6498,4822459.0
2016-12-07 14:30:00,12.98,13.07,12.97,13.04,7786190.0,8.6498,8.7098,8.6432,8.6898,7786190.0
2016-12-07 15:00:00,13.04,13.15,13.02,13.15,5695345.0,8.6898,8.7631,8.6765,8.7631,5695345.0
2016-12-07 15:30:00,13.15,13.15,13.03,13.04,10897058.0,8.7631,8.7631,8.6832,8.6898,10897058.0
2016-12-08 09:30:00,13.07,13.15,13.02,13.12,6242671.0,8.7098,8.7631,8.6765,8.7431,6242671.0
2016-12-08 10:00:00,13.12,13.12,12.98,13.06,3670987.0,8.7431,8.7431,8.6498,8.7032,3670987.0
2016-12-08 10:30:00,13.06,13.09,13.04,13.06,3101839.0,8.7032,8.7231,8.6898,8.7032,3101839.0
2016-12-08 11:00:00,13.07,13.07,13.03,13.03,2762704.0,8.7098,8.7098,8.6832,8.6832,2762704.0
2016-12-08 11:30:00,13.04,13.04,12.99,13.0,2180042.0,8.6898,8.6898,8.6565,8.6632,2180042.0
2016-12-08 12:00:00,13.01,13.05,12.97,13.04,2188687.0,8.6698,8.6965,8.6432,8.6898,2188687.0
2016-12-08 12:30:00,13.04,13.05,12.99,13.0,1547028.0,8.6898,8.6965,8.6565,8.6632,1547028.0
2016-12-08 13:00:00,12.99,13.04,12.99,13.03,1549393.0,8.6565,8.6898,8.6565,8.6832,1549393.0
2016-12-08 13:30:00,13.03,13.05,13.02,13.04,1650123.0,8.6832,8.6965,8.6765,8.6898,1650123.0
2016-12-08 14:00:00,13.05,13.05,12.99,13.0,2039488.0,8.6965,8.6965,8.6565,8.6632,2039488.0
2016-12-08 14:30:00,13.01,13.05,12.98,13.04,3316589.0,8.6698,8.6965,8.6498,8.6898,3316589.0
2016-12-08 15:00:00,13.04,13.05,13.03,13.04,2967186.0,8.6898,8.6965,8.6832,8.6898,2967186.0
2016-12-08 15:30:00,13.04,13.05,13.01,13.02,3812640.0,8.6898,8.6965,8.6698,8.6765,3812640.0
2016-12-09 09:30:00,13.0,13.05,12.91,13.03,4594856.0,8.6632,8.6965,8.6032,8.6832,4594856.0
2016-12-09 10:00:00,13.02,13.06,13.01,13.03,2975728.0,8.6765,8.7032,8.6698,8.6832,2975728.0
2016-12-09 10:30:00,13.03,13.15,13.01,13.13,4445832.0,8.6832,8.7631,8.6698,8.7498,4445832.0
2016-12-09 11:00:00,13.13,13.15,13.11,13.13,2337293.0,8.7498,8.7631,8.7365,8.7498,2337293.0
2016-12-09 11:30:00,13.13,13.15,13.11,13.13,2451732.0,8.7498,8.7631,8.7365,8.7498,2451732.0
2016-12-09 12:00:00,13.13,13.14,13.11,13.13,1671172.0,8.7498,8.7565,8.7365,8.7498,1671172.0
2016-12-09 12:30:00,13.13,13.14,13.1,13.13,1447289.0,8.7498,8.7565,8.7298,8.7498,1447289.0
2016-12-09 13:00:00,13.14,13.14,13.1,13.11,1630352.0,8.7565,8.7565,8.7298,8.7365,1630352.0
2016-12-09 13:30:00,13.1,13.14,13.08,13.12,1951695.0,8.7298,8.7565,8.7165,8.7431,1951695.0
2016-12-09 14:00:00,13.12,13.15,13.11,13.13,1840014.0,8.7431,8.7631,8.7365,8.7498,1840014.0
2016-12-09 14:30:00,13.13,13.18,13.12,13.12,2909141.0,8.7498,8.7831,8.7431,8.7431,2909141.0
2016-12-09 15:00:00,13.13,13.16,13.12,13.14,3763897.0,8.7498,8.7698,8.7431,8.7565,3763897.0
2016-12-09 15:30:00,13.15,13.2,13.13,13.17,10813420.0,8.7631,8.7964,8.7498,8.7765,10813420.0
2016-12-12 09:30:00,13.08,13.1,12.89,12.95,7103492.0,8.7165,8.7298,8.5899,8.6298,7103492.0
2016-12-12 10:00:00,12.96,12.97,12.89,12.92,3269802.0,8.6365,8.6432,8.5899,8.6099,3269802.0
2016-12-12 10:30:00,12.92,12.95,12.89,12.9,2168042.0,8.6099,8.6298,8.5899,8.5965,2168042.0
2016-12-12 11:00:00,12.9,12.91,12.86,12.9,2594197.0,8.5965,8.6032,8.5699,8.5965,2594197.0
2016-12-12 11:30:00,12.9,12.91,12.85,12.88,2001277.0,8.5965,8.6032,8.5632,8.5832,2001277.0
2016-12-12 12:00:00,12.88,12.88,12.83,12.84,1473217.0,8.5832,8.5832,8.5499,8.5565,1473217.0
2016-12-12 12:30:00,12.84,12.89,12.82,12.85,2600659.0,8.5565,8.5899,8.5432,8.5632,2600659.0
2016-12-12 13:00:00,12.86,12.87,12.84,12.85,1633207.0,8.5699,8.5765,8.5565,8.5632,1633207.0
2016-12-12 13:30:00,12.86,12.87,12.84,12.86,1709130.0,8.5699,8.5765,8.5565,8.5699,1709130.0
2016-12-12 14:00:00,12.85,12.89,12.85,12.87,1579193.0,8.5632,8.5899,8.5632,8.5765,1579193.0
2016-12-12 14:30:00,12.87,12.88,12.84,12.87,1862397.0,8.5765,8.5832,8.5565,8.5765,1862397.0
2016-12-12 15:00:00,12.87,12.88,12.83,12.83,1592971.0,8.5765,8.5832,8.5499,8.5499,1592971.0
2016-12-12 15:30:00,12.84,12.86,12.81,12.83,4806935.0,8.5565,8.5699,8.5366,8.5499,4806935.0
2016-12-13 09:30:00,12.84,12.87,12.77,12.79,6689413.0,8.5565,8.5765,8.5099,8.5232,6689413.0
2016-12-13 10:00:00,12.79,12.81,12.77,12.78,2687789.0,8.5232,8.5366,8.5099,8.5166,2687789.0
2016-12-13 10:30:00,12.78,12.82,12.77,12.79,2373074.0,8.5166,8.5432,8.5099,8.5232,2373074.0
2016-12-13 11:00:00,12.79,12.82,12.75,12.81,3092755.0,8.5232,8.5432,8.4966,8.5366,3092755.0
2016-12-13 11:30:00,12.81,12.83,12.78,12.82,3085268.0,8.5366,8.5499,8.5166,8.5432,3085268.0
2016-12-13 12:00:00,12.81,12.85,12.8,12.83,1663635.0,8.5366,8.5632,8.5299,8.5499,1663635.0
2016-12-13 12:30:00,12.83,12.87,12.82,12.85,1597792.0,8.5499,8.5765,8.5432,8.5632,1597792.0
2016-12-13 13:00:00,12.86,12.88,12.84,12.87,1776406.0,8.5699,8.5832,8.5565,8.5765,1776406.0
2016-12-13 13:30:00,12.87,12.87,12.82,12.85,1684434.0,8.5765,8.5765,8.5432,8.5632,1684434.0
2016-12-13 14:00:00,12.85,12.85,12.79,12.82,2847874.0,8.5632,8.5632,8.5232,8.5432,2847874.0
2016-12-13 14:30:00,12.82,12.82,12.79,12.79,1324675.0,8.5432,8.5432,8.5232,8.5232,1324675.0
2016-12-13 15:00:00,12.79,12.81,12.78,12.8,1613402.0,8.5232,8.5366,8.5166,8.5299,1613402.0
2016-12-13 15:30:00,12.8,12.81,12.77,12.78,4356176.0,8.5299,8.5366,8.5099,8.5166,4356176.0
2016-12-14 09:30:00,12.65,12.7,12.54,12.59,6167512.0,8.4299,8.4633,8.3566,8.3899,6167512.0
2016-12-14 10:00:00,12.58,12.64,12.55,12.6,3273418.0,8.3833,8.4233,8.3633,8.3966,3273418.0
2016-12-14 10:30:00,12.6,12.61,12.54,12.58,2185149.0,8.3966,8.4033,8.3566,8.3833,2185149.0
2016-12-14 11:00:00,12.59,12.66,12.57,12.63,1863663.0,8.3899,8.4366,8.3766,8.4166,1863663.0
2016-12-14 11:30:00,12.63,12.65,12.62,12.65,1254594.0,8.4166,8.4299,8.4099,8.4299,1254594.0
2016-12-14 12:00:00,12.65,12.72,12.64,12.71,1597227.0,8.4299,8.4766,8.4233,8.4699,1597227.0
2016-12-14 12:30:00,12.71,12.72,12.68,12.7,1394785.0,8.4699,8.4766,8.4499,8.4633,1394785.0
2016-12-14 13:00:00,12.71,12.78,12.7,12.74,1665173.0,8.4699,8.5166,8.4633,8.4899,1665173.0
2016-12-14 13:30:00,12.73,12.75,12.71,12.73,1538395.0,8.4832,8.4966,8.4699,8.4832,1538395.0
2016-12-14 14:00:00,12.73,12.8,12.6,12.62,2542828.0,8.4832,8.5299,8.3966,8.4099,2542828.0
2016-12-14 14:30:00,12.61,12.7,12.61,12.63,2636248.0,8.4033,8.4633,8.4033,8.4166,2636248.0
2016-12-14 15:00:00,12.63,12.65,12.52,12.58,3066836.0,8.4166,8.4299,8.3433,8.3833,3066836.0
2016-12-14 15:30:00,12.57,12.63,12.5,12.53,7465774.0,8.3766,8.4166,8.33,8.35,7465774.0
2016-12-15 09:30:00,12.54,12.71,12.52,12.7,3529427.0,8.3566,8.4699,8.3433,8.4633,3529427.0
2016-12-15 10:00:00,12.71,12.72,12.66,12.68,2124454.0,8.4699,8.4766,8.4366,8.4499,2124454.0
2016-12-15 10:30:00,12.68,12.71,12.65,12.65,1771328.0,8.4499,8.4699,8.4299,8.4299,1771328.0
2016-12-15 11:00:00,12.66,12.69,12.65,12.68,1395636.0,8.4366,8.4566,8.4299,8.4499,1395636.0
2016-12-15 11:30:00,12.68,12.68,12.63,12.66,1215021.0,8.4499,8.4499,8.4166,8.4366,1215021.0
2016-12-15 12:00:00,12.66,12.68,12.65,12.66,1434889.0,8.4366,8.4499,8.4299,8.4366,1434889.0
2016-12-15 12:30:00,12.65,12.66,12.6,12.63,1289755.0,8.4299,8.4366,8.3966,8.4166,1289755.0
2016-12-15 13:00:00,12.63,12.65,12.62,12.63,911421.0,8.4166,8.4299,8.4099,8.4166,911421.0
2016-12-15 13:30:00,12.62,12.63,12.57,12.58,1310482.0,8.4099,8.4166,8.3766,8.3833,1310482.0
2016-12-15 14:00:00,12.58,12.6,12.55,12.6,1370237.0,8.3833,8.3966,8.3633,8.3966,1370237.0
2016-12-15 14:30:00,12.6,12.63,12.59,12.6,1086175.0,8.3966,8.4166,8.3899,8.3966,1086175.0
2016-12-15 15:00:00,12.61,12.63,12.59,12.59,1144830.0,8.4033,8.4166,8.3899,8.3899,1144830.0
2016-12-15 15:30:00,12.59,12.61,12.57,12.59,3365045.0,8.3899,8.4033,8.3766,8.3899,3365045.0
2016-12-16 09:30:00,12.66,12.67,12.6,12.65,4613503.0,8.4366,8.4433,8.3966,8.4299,4613503.0
2016-12-16 10:00:00,12.65,12.7,12.64,12.68,1169354.0,8.4299,8.4633,8.4233,8.4499,1169354.0
2016-12-16 10:30:00,12.68,12.7,12.64,12.68,1150471.0,8.4499,8.4633,8.4233,8.4499,1150471.0
2016-12-16 11:00:00,12.68,12.68,12.61,12.61,876831.0,8.4499,8.4499,8.4033,8.4033,876831.0
2016-12-16 11:30:00,12.61,12.64,12.59,12.63,1540516.0,8.4033,8.4233,8.3899,8.4166,1540516.0
2016-12-16 12:00:00,12.63,12.64,12.61,12.64,894052.0,8.4166,8.4233,8.4033,8.4233,894052.0
2016-12-16 12:30:00,12.63,12.64,12.6,12.62,998472.0,8.4166,8.4233,8.3966,8.4099,998472.0
2016-12-16 13:00:00,12.62,12.63,12.59,12.59,494352.0,8.4099,8.4166,8.3899,8.3899,494352.0
2016-12-16 13:30:00,12.6,12.6,12.58,12.59,508090.0,8.3966,8.3966,8.3833,8.3899,508090.0
2016-12-16 14:00:00,12.59,12.59,12.56,12.58,811388.0,8.3899,8.3899,8.37,8.3833,811388.0
2016-12-16 14:30:00,12.57,12.6,12.57,12.59,956879.0,8.3766,8.3966,8.3766,8.3899,956879.0
2016-12-16 15:00:00,12.6,12.6,12.57,12.59,1026762.0,8.3966,8.3966,8.3766,8.3899,1026762.0
2016-12-16 15:30:00,12.59,12.63,12.58,12.62,3434319.0,8.3899,8.4166,8.3833,8.4099,3434319.0
2016-12-19 09:30:00,12.59,12.75,12.59,12.75,3756775.0,8.3899,8.4966,8.3899,8.4966,3756775.0
2016-12-19 10:00:00,12.75,12.8,12.73,12.76,2844289.0,8.4966,8.5299,8.4832,8.5032,2844289.0
2016-12-19 10:30:00,12.76,12.78,12.75,12.77,1343176.0,8.5032,8.5166,8.4966,8.5099,1343176.0
2016-12-19 11:00:00,12.77,12.77,12.67,12.7,1346751.0,8.5099,8.5099,8.4433,8.4633,1346751.0
2016-12-19 11:30:00,12.69,12.7,12.63,12.63,1350294.0,8.4566,8.4633,8.4166,8.4166,1350294.0
2016-12-19 12:00:00,12.63,12.68,12.63,12.66,1231901.0,8.4166,8.4499,8.4166,8.4366,1231901.0
2016-12-19 12:30:00,12.66,12.69,12.65,12.68,913793.0,8.4366,8.4566,8.4299,8.4499,913793.0
2016-12-19 13:00:00,12.67,12.69,12.65,12.67,1193472.0,8.4433,8.4566,8.4299,8.4433,1193472.0
2016-12-19 13:30:00,12.67,12.68,12.63,12.65,1336341.0,8.4433,8.4499,8.4166,8.4299,1336341.0
2016-12-19 14:00:00,12.65,12.67,12.64,12.65,1002377.0,8.4299,8.4433,8.4233,8.4299,1002377.0
2016-12-19 14:30:00,12.65,12.66,12.63,12.65,1205824.0,8.4299,8.4366,8.4166,8.4299,1205824.0
2016-12-19 15:00:00,12.64,12.66,12.62,12.66,1437668.0,8.4233,8.4366,8.4099,8.4366,1437668.0
2016-12-19 15:30:00,12.66,12.67,12.65,12.66,2272438.0,8.4366,8.4433,8.4299,8.4366,2272438.0
2016-12-20 09:30:00,12.69,12.82,12.68,12.78,2923442.0,8.4566,8.5432,8.4499,8.5166,2923442.0
2016-12-20 10:00:00,12.78,12.78,12.72,12.74,1373319.0,8.5166,8.5166,8.4766,8.4899,1373319.0
2016-12-20 10:30:00,12.74,12.78,12.73,12.78,1162713.0,8.4899,8.5166,8.4832,8.5166,1162713.0
2016-12-20 11:00:00,12.77,12.79,12.76,12.78,1227642.0,8.5099,8.5232,8.5032,8.5166,1227642.0
2016-12-20 11:30:00,12.77,12.78,12.72,12.73,980965.0,8.5099,8.5166,8.4766,8.4832,980965.0
2016-12-20 12:00:00,12.73,12.8,12.71,12.79,1700820.0,8.4832,8.5299,8.4699,8.5232,1700820.0
2016-12-20 12:30:00,12.79,12.8,12.77,12.79,661800.0,8.5232,8.5299,8.5099,8.5232,661800.0
2016-12-20 13:00:00,12.79,12.79,12.77,12.78,762352.0,8.5232,8.5232,8.5099,8.5166,762352.0
2016-12-20 13:30:00,12.79,12.79,12.75,12.76,672624.0,8.5232,8.5232,8.4966,8.5032,672624.0
2016-12-20 14:00:00,12.76,12.77,12.75,12.76,772535.0,8.5032,8.5099,8.4966,8.5032,772535.0
2016-12-20 14:30:00,12.75,12.76,12.73,12.74,813001.0,8.4966,8.5032,8.4832,8.4899,813001.0
2016-12-20 15:00:00,12.74,12.76,12.73,12.76,880818.0,8.4899,8.5032,8.4832,8.5032,880818.0
2016-12-20 15:30:00,12.76,12.78,12.75,12.77,1986915.0,8.5032,8.5166,8.4966,8.5099,1986915.0
2016-12-21 09:30:00,12.73,12.77,12.7,12.72,2302067.0,8.4832,8.5099,8.4633,8.4766,2302067.0
2016-12-21 10:00:00,12.73,12.73,12.66,12.66,1441018.0,8.4832,8.4832,8.4366,8.4366,1441018.0
2016-12-21 10:30:00,12.67,12.7,12.66,12.68,692102.0,8.4433,8.4633,8.4366,8.4499,692102.0
2016-12-21 11:00:00,12.69,12.71,12.67,12.71,1019982.0,8.4566,8.4699,8.4433,8.4699,1019982.0
2016-12-21 11:30:00,12.71,12.71,12.68,12.69,876721.0,8.4699,8.4699,8.4499,8.4566,876721.0
2016-12-21 12:00:00,12.69,12.69,12.67,12.69,751063.0,8.4566,8.4566,8.4433,8.4566,751063.0
2016-12-21 12:30:00,12.68,12.7,12.68,12.68,612677.0,8.4499,8.4633,8.4499,8.4499,612677.0
2016-12-21 13:00:00,12.69,12.69,12.66,12.68,1396537.0,8.4566,8.4566,8.4366,8.4499,1396537.0
2016-12-21 13:30:00,12.68,12.7,12.67,12.7,1078389.0,8.4499,8.4633,8.4433,8.4633,1078389.0
2016-12-21 14:00:00,12.7,12.7,12.69,12.7,630953.0,8.4633,8.4633,8.4566,8.4633,630953.0
2016-12-21 14:30:00,12.69,12.7,12.67,12.67,1047009.0,8.4566,8.4633,8.4433,8.4433,1047009.0
2016-12-21 15:00:00,12.67,12.68,12.66,12.66,1147793.0,8.4433,8.4499,8.4366,8.4366,1147793.0
2016-12-21 15:30:00,12.66,12.67,12.64,12.65,2732632.0,8.4366,8.4433,8.4233,8.4299,2732632.0
2016-12-22 09:30:00,12.63,12.64,12.51,12.52,3459879.0,8.4166,8.4233,8.3366,8.3433,3459879.0
2016-12-22 10:00:00,12.52,12.55,12.51,12.53,1739686.0,8.3433,8.3633,8.3366,8.35,1739686.0
2016-12-22 10:30:00,12.53,12.56,12.51,12.51,1241641.0,8.35,8.37,8.3366,8.3366,1241641.0
2016-12-22 11:00:00,12.51,12.52,12.48,12.49,2385646.0,8.3366,8.3433,8.3166,8.3233,2385646.0
2016-12-22 11:30:00,12.49,12.49,12.4,12.41,2495575.0,8.3233,8.3233,8.2633,8.27,2495575.0
2016-12-22 12:00:00,12.41,12.45,12.41,12.44,1569503.0,8.27,8.2967,8.27,8.29,1569503.0
2016-12-22 12:30:00,12.45,12.47,12.44,12.46,1109172.0,8.2967,8.31,8.29,8.3033,1109172.0
2016-12-22 13:00:00,12.46,12.49,12.46,12.48,838228.0,8.3033,8.3233,8.3033,8.3166,838228.0
2016-12-22 13:30:00,12.48,12.51,12.47,12.51,974857.0,8.3166,8.3366,8.31,8.3366,974857.0
2016-12-22 14:00:00,12.51,12.51,12.47,12.49,991548.0,8.3366,8.3366,8.31,8.3233,991548.0
2016-12-22 14:30:00,12.49,12.49,12.43,12.43,1729362.0,8.3233,8.3233,8.2833,8.2833,1729362.0
2016-12-22 15:00:00,12.43,12.44,12.41,12.44,2212568.0,8.2833,8.29,8.27,8.29,2212568.0
2016-12-22 15:30:00,12.44,12.44,12.4,12.4,4063237.0,8.29,8.29,8.2633,8.2633,4063237.0
2016-12-23 09:30:00,12.43,12.45,12.36,12.42,2851017.0,8.2833,8.2967,8.2367,8.2767,2851017.0
2016-12-23 10:00:00,12.43,12.44,12.36,12.37,1565003.0,8.2833,8.29,8.2367,8.2433,1565003.0
2016-12-23 10:30:00,12.36,12.4,12.36,12.39,1142680.0,8.2367,8.2633,8.2367,8.2567,1142680.0
2016-12-23 11:00:00,12.39,12.41,12.38,12.41,1121463.0,8.2567,8.27,8.25,8.27,1121463.0
2016-12-23 11:30:00,12.41,12.44,12.38,12.4,1427237.0,8.27,8.29,8.25,8.2633,1427237.0
2016-12-23 12:00:00,12.4,12.44,12.4,12.44,734671.0,8.2633,8.29,8.2633,8.29,734671.0
2016-12-23 12:30:00,12.44,12.45,12.43,12.43,573639.0,8.29,8.2967,8.2833,8.2833,573639.0
2016-12-23 13:00:00,12.43,12.44,12.4,12.41,594796.0,8.2833,8.29,8.2633,8.27,594796.0
2016-12-23 13:30:00,12.42,12.43,12.41,12.43,681478.0,8.2767,8.2833,8.27,8.2833,681478.0
2016-12-23 14:00:00,12.42,12.45,12.42,12.45,561675.0,8.2767,8.2967,8.2767,8.2967,561675.0
2016-12-23 14:30:00,12.45,12.45,12.44,12.45,434825.0,8.2967,8.2967,8.29,8.2967,434825.0
2016-12-23 15:00:00,12.45,12.45,12.44,12.45,427831.0,8.2967,8.2967,8.29,8.2967,427831.0
2016-12-23 15:30:00,12.45,12.46,12.43,12.46,2205054.0,8.2967,8.3033,8.2833,8.3033,2205054.0
2016-12-27 09:30:00,12.43,12.51,12.42,12.49,5745858.0,8.2833,8.3366,8.2767,8.3233,5745858.0
2016-12-27 10:00:00,12.5,12.51,12.46,12.48,2092250.0,8.33,8.3366,8.3033,8.3166,2092250.0
2016-12-27 10:30:00,12.48,12.49,12.44,12.46,2458734.0,8.3166,8.3233,8.29,8.3033,2458734.0
2016-12-27 11:00:00,12.46,12.5,12.46,12.48,2665988.0,8.3033,8.33,8.3033,8.3166,2665988.0
2016-12-27 11:30:00,12.49,12.5,12.45,12.45,2169846.0,8.3233,8.33,8.2967,8.2967,2169846.0
2016-12-27 12:00:00,12.46,12.46,12.42,12.44,1909982.0,8.3033,8.3033,8.2767,8.29,1909982.0
2016-12-27 12:30:00,12.44,12.44,12.42,12.43,1346440.0,8.29,8.29,8.2767,8.2833,1346440.0
2016-12-27 13:00:00,12.43,12.43,12.42,12.43,997730.0,8.2833,8.2833,8.2767,8.2833,997730.0
2016-12-27 13:30:00,12.43,12.43,12.4,12.42,1929666.0,8.2833,8.2833,8.2633,8.2767,1929666.0
2016-12-27 14:00:00,12.42,12.43,12.4,12.4,2443422.0,8.2767,8.2833,8.2633,8.2633,2443422.0
2016-12-27 14:30:00,12.41,12.41,12.38,12.38,1718866.0,8.27,8.27,8.25,8.25,1718866.0
2016-12-27 15:00:00,12.38,12.39,12.36,12.38,2421986.0,8.25,8.2567,8.2367,8.25,2421986.0
2016-12-27 15:30:00,12.38,12.4,12.37,12.39,5091260.0,8.25,8.2633,8.2433,8.2567,5091260.0
2016-12-28 09:30:00,12.37,12.45,12.36,12.38,2633710.0,8.2433,8.2967,8.2367,8.25,2633710.0
2016-12-28 10:00:00,12.38,12.39,12.35,12.37,1596029.0,8.25,8.2567,8.23,8.2433,1596029.0
2016-12-28 10:30:00,12.37,12.38,12.33,12.34,1789593.0,8.2433,8.25,8.2167,8.2233,1789593.0
2016-12-28 11:00:00,12.34,12.35,12.31,12.33,1520816.0,8.2233,8.23,8.2034,8.2167,1520816.0
2016-12-28 11:30:00,12.33,12.36,12.33,12.34,1110590.0,8.2167,8.2367,8.2167,8.2233,1110590.0
2016-12-28 12:00:00,12.34,12.34,12.27,12.3,2007238.0,8.2233,8.2233,8.1767,8.1967,2007238.0
2016-12-28 12:30:00,12.3,12.31,12.25,12.28,1884923.0,8.1967,8.2034,8.1634,8.1834,1884923.0
2016-12-28 13:00:00,12.28,12.3,12.27,12.28,1094659.0,8.1834,8.1967,8.1767,8.1834,1094659.0
2016-12-28 13:30:00,12.28,12.28,12.25,12.25,1265638.0,8.1834,8.1834,8.1634,8.1634,1265638.0
2016-12-28 14:00:00,12.25,12.27,12.25,12.26,1024030.0,8.1634,8.1767,8.1634,8.17,1024030.0
2016-12-28 14:30:00,12.26,12.27,12.23,12.24,1312352.0,8.17,8.1767,8.15,8.1567,1312352.0
2016-12-28 15:00:00,12.24,12.25,12.22,12.22,1544511.0,8.1567,8.1634,8.1434,8.1434,1544511.0
2016-12-28 15:30:00,12.23,12.25,12.22,12.24,3587279.0,8.15,8.1634,8.1434,8.1567,3587279.0
2016-12-29 09:30:00,12.25,12.31,12.23,12.24,2314616.0,8.1634,8.2034,8.15,8.1567,2314616.0
2016-12-29 10:00:00,12.25,12.27,12.23,12.24,1537706.0,8.1634,8.1767,8.15,8.1567,1537706.0
2016-12-29 10:30:00,12.24,12.28,12.24,12.26,1946486.0,8.1567,8.1834,8.1567,8.17,1946486.0
2016-12-29 11:00:00,12.26,12.27,12.25,12.27,1129567.0,8.17,8.1767,8.1634,8.1767,1129567.0
2016-12-29 11:30:00,12.27,12.31,12.26,12.28,1811901.0,8.1767,8.2034,8.17,8.1834,1811901.0
2016-12-29 12:00:00,12.28,12.28,12.24,12.26,1258842.0,8.1834,8.1834,8.1567,8.17,1258842.0
2016-12-29 12:30:00,12.26,12.27,12.24,12.25,797870.0,8.17,8.1767,8.1567,8.1634,797870.0
2016-12-29 13:00:00,12.24,12.25,12.24,12.25,483205.0,8.1567,8.1634,8.1567,8.1634,483205.0
2016-12-29 13:30:00,12.25,12.25,12.24,12.25,375400.0,8.1634,8.1634,8.1567,8.1634,375400.0
2016-12-29 14:00:00,12.25,12.27,12.24,12.26,1198468.0,8.1634,8.1767,8.1567,8.17,1198468.0
2016-12-29 14:30:00,12.25,12.26,12.24,12.25,1168233.0,8.1634,8.17,8.1567,8.1634,1168233.0
2016-12-29 15:00:00,12.25,12.25,12.23,12.24,1373739.0,8.1634,8.1634,8.15,8.1567,1373739.0
2016-12-29 15:30:00,12.23,12.24,12.22,12.24,2809770.0,8.15,8.1567,8.1434,8.1567,2809770.0
2016-12-30 09:30:00,12.24,12.28,12.2,12.21,3046991.0,8.1567,8.1834,8.1301,8.1367,3046991.0
2016-12-30 10:00:00,12.21,12.24,12.18,12.18,1820907.0,8.1367,8.1567,8.1167,8.1167,1820907.0
2016-12-30 10:30:00,12.18,12.21,12.17,12.18,1651475.0,8.1167,8.1367,8.1101,8.1167,1651475.0
2016-12-30 11:00:00,12.19,12.23,12.17,12.2,2261681.0,8.1234,8.15,8.1101,8.1301,2261681.0
2016-12-30 11:30:00,12.2,12.22,12.19,12.21,974172.0,8.1301,8.1434,8.1234,8.1367,974172.0
2016-12-30 12:00:00,12.2,12.21,12.18,12.19,1360582.0,8.1301,8.1367,8.1167,8.1234,1360582.0
2016-12-30 12:30:00,12.19,12.2,12.15,12.16,1471414.0,8.1234,8.1301,8.0967,8.1034,1471414.0
2016-12-30 13:00:00,12.16,12.17,12.15,12.16,866062.0,8.1034,8.1101,8.0967,8.1034,866062.0
2016-12-30 13:30:00,12.15,12.17,12.14,12.14,1074137.0,8.0967,8.1101,8.0901,8.0901,1074137.0
2016-12-30 14:00:00,12.14,12.15,12.11,12.13,1411654.0,8.0901,8.0967,8.0701,8.0834,1411654.0
2016-12-30 14:30:00,12.12,12.14,12.08,12.09,1903460.0,8.0767,8.0901,8.0501,8.0567,1903460.0
2016-12-30 15:00:00,12.1,12.12,12.09,12.12,1706305.0,8.0634,8.0767,8.0567,8.0767,1706305.0
2016-12-30 15:30:00,12.12,12.14,12.1,12.14,3672154.0,8.0767,8.0901,8.0634,8.0901,3672154.0
2017-01-03 09:30:00,12.2,12.37,12.13,12.36,4821614.0,8.1301,8.2433,8.0834,8.2367,4821614.0
2017-01-03 10:00:00,12.37,12.49,12.36,12.47,3883866.0,8.2433,8.3233,8.2367,8.31,3883866.0
2017-01-03 10:30:00,12.47,12.49,12.37,12.38,2514084.0,8.31,8.3233,8.2433,8.25,2514084.0
2017-01-03 11:00:00,12.38,12.45,12.35,12.42,2897773.0,8.25,8.2967,8.23,8.2767,2897773.0
2017-01-03 11:30:00,12.41,12.52,12.41,12.52,3339723.0,8.27,8.3433,8.27,8.3433,3339723.0
2017-01-03 12:00:00,12.52,12.54,12.48,12.51,3699022.0,8.3433,8.3566,8.3166,8.3366,3699022.0
2017-01-03 12:30:00,12.51,12.57,12.5,12.54,2671794.0,8.3366,8.3766,8.33,8.3566,2671794.0
2017-01-03 13:00:00,12.53,12.55,12.51,12.54,1095879.0,8.35,8.3633,8.3366,8.3566,1095879.0
2017-01-03 13:30:00,12.54,12.55,12.5,12.51,1516396.0,8.3566,8.3633,8.33,8.3366,1516396.0
2017-01-03 14:00:00,12.51,12.53,12.5,12.53,879975.0,8.3366,8.35,8.33,8.35,879975.0
2017-01-03 14:30:00,12.53,12.6,12.52,12.6,2618312.0,8.35,8.3966,8.3433,8.3966,2618312.0
2017-01-03 15:00:00,12.6,12.6,12.54,12.57,2077706.0,8.3966,8.3966,8.3566,8.3766,2077706.0
2017-01-03 15:30:00,12.57,12.6,12.53,12.58,5135802.0,8.3766,8.3966,8.35,8.3833,5135802.0
2017-01-04 09:30:00,12.77,13.0,12.74,12.98,15369754.0,8.5099,8.6632,8.4899,8.6498,15369754.0
2017-01-04 10:00:00,12.99,13.09,12.96,13.08,9253695.0,8.6565,8.7231,8.6365,8.7165,9253695.0
2017-01-04 10:30:00,13.07,13.25,13.05,13.13,9554066.0,8.7098,8.8298,8.6965,8.7498,9554066.0
2017-01-04 11:00:00,13.14,13.18,13.08,13.17,3924604.0,8.7565,8.7831,8.7165,8.7765,3924604.0
2017-01-04 11:30:00,13.16,13.23,13.15,13.22,3321881.0,8.7698,8.8164,8.7631,8.8098,3321881.0
2017-01-04 12:00:00,13.22,13.24,13.18,13.21,2976958.0,8.8098,8.8231,8.7831,8.8031,2976958.0
2017-01-04 12:30:00,13.21,13.24,13.2,13.23,3750372.0,8.8031,8.8231,8.7964,8.8164,3750372.0
2017-01-04 13:00:00,13.23,13.27,13.2,13.21,4081117.0,8.8164,8.8431,8.7964,8.8031,4081117.0
2017-01-04 13:30:00,13.21,13.22,13.16,13.2,3185660.0,8.8031,8.8098,8.7698,8.7964,3185660.0
2017-01-04 14:00:00,13.2,13.22,13.15,13.17,1973614.0,8.7964,8.8098,8.7631,8.7765,1973614.0
2017-01-04 14:30:00,13.17,13.2,13.13,13.14,2221089.0,8.7765,8.7964,8.7498,8.7565,2221089.0
2017-01-04 15:00:00,13.15,13.21,13.13,13.17,2898833.0,8.7631,8.8031,8.7498,8.7765,2898833.0
2017-01-04 15:30:00,13.17,13.21,13.15,13.17,7492921.0,8.7765,8.8031,8.7631,8.7765,7492921.0
2017-01-05 09:30:00,13.21,13.22,13.1,13.13,5624367.0,8.8031,8.8098,8.7298,8.7498,5624367.0
2017-01-05 10:00:00,13.13,13.15,13.09,13.12,3038156.0,8.7498,8.7631,8.7231,8.7431,3038156.0
2017-01-05 10:30:00,13.12,13.12,13.07,13.12,2398450.0,8.7431,8.7431,8.7098,8.7431,2398450.0
2017-01-05 11:00:00,13.12,13.13,12.97,12.99,4303702.0,8.7431,8.7498,8.6432,8.6565,4303702.0
2017-01-05 11:30:00,13.0,13.0,12.79,12.86,7766990.0,8.6632,8.6632,8.5232,8.5699,7766990.0
2017-01-05 12:00:00,12.87,12.93,12.83,12.9,2578608.0,8.5765,8.6165,8.5499,8.5965,2578608.0
2017-01-05 12:30:00,12.89,12.98,12.89,12.92,4499981.0,8.5899,8.6498,8.5899,8.6099,4499981.0
2017-01-05 13:00:00,12.91,12.92,12.81,12.85,3515578.0,8.6032,8.6099,8.5366,8.5632,3515578.0
2017-01-05 13:30:00,12.85,12.87,12.73,12.76,6164661.0,8.5632,8.5765,8.4832,8.5032,6164661.0
2017-01-05 14:00:00,12.76,12.81,12.67,12.68,9457571.0,8.5032,8.5366,8.4433,8.4499,9457571.0
2017-01-05 14:30:00,12.67,12.75,12.63,12.7,8449601.0,8.4433,8.4966,8.4166,8.4633,8449601.0
2017-01-05 15:00:00,12.7,12.74,12.66,12.73,4410820.0,8.4633,8.4899,8.4366,8.4832,4410820.0
2017-01-05 15:30:00,12.73,12.78,12.71,12.76,7099766.0,8.4832,8.5166,8.4699,8.5032,7099766.0
2017-01-06 09:30:00,12.8,12.81,12.64,12.75,5274613.0,8.5299,8.5366,8.4233,8.4966,5274613.0
2017-01-06 10:00:00,12.75,12.84,12.75,12.83,4645592.0,8.4966,8.5565,8.4966,8.5499,4645592.0
2017-01-06 10:30:00,12.83,12.84,12.75,12.79,3351453.0,8.5499,8.5565,8.4966,8.5232,3351453.0
2017-01-06 11:00:00,12.79,12.84,12.79,12.83,2750315.0,8.5232,8.5565,8.5232,8.5499,2750315.0
2017-01-06 11:30:00,12.84,12.84,12.76,12.79,2998370.0,8.5565,8.5565,8.5032,8.5232,2998370.0
2017-01-06 12:00:00,12.79,12.82,12.76,12.8,2376034.0,8.5232,8.5432,8.5032,8.5299,2376034.0
2017-01-06 12:30:00,12.8,12.82,12.79,12.82,1448130.0,8.5299,8.5432,8.5232,8.5432,1448130.0
2017-01-06 13:00:00,12.82,12.82,12.78,12.78,1107544.0,8.5432,8.5432,8.5166,8.5166,1107544.0
2017-01-06 13:30:00,12.78,12.79,12.76,12.78,969728.0,8.5166,8.5232,8.5032,8.5166,969728.0
2017-01-06 14:00:00,12.78,12.82,12.76,12.79,2248381.0,8.5166,8.5432,8.5032,8.5232,2248381.0
2017-01-06 14:30:00,12.79,12.8,12.76,12.79,1565008.0,8.5232,8.5299,8.5032,8.5232,1565008.0
2017-01-06 15:00:00,12.78,12.79,12.77,12.77,1299175.0,8.5166,8.5232,8.5099,8.5099,1299175.0
2017-01-06 15:30:00,12.78,12.78,12.75,12.76,3579427.0,8.5166,8.5166,8.4966,8.5032,3579427.0
2017-01-09 09:30:00,12.79,12.82,12.73,12.74,3394559.0,8.5232,8.5432,8.4832,8.4899,3394559.0
2017-01-09 10:00:00,12.74,12.82,12.71,12.82,2137525.0,8.4899,8.5432,8.4699,8.5432,2137525.0
2017-01-09 10:30:00,12.82,12.85,12.8,12.83,2080322.0,8.5432,8.5632,8.5299,8.5499,2080322.0
2017-01-09 11:00:00,12.83,12.86,12.79,12.81,3794398.0,8.5499,8.5699,8.5232,8.5366,3794398.0
2017-01-09 11:30:00,12.81,12.81,12.75,12.76,1295735.0,8.5366,8.5366,8.4966,8.5032,1295735.0
2017-01-09 12:00:00,12.76,12.79,12.76,12.77,945280.0,8.5032,8.5232,8.5032,8.5099,945280.0
2017-01-09 12:30:00,12.76,12.77,12.71,12.74,2159597.0,8.5032,8.5099,8.4699,8.4899,2159597.0
2017-01-09 13:00:00,12.74,12.75,12.72,12.74,1029487.0,8.4899,8.4966,8.4766,8.4899,1029487.0
2017-01-09 13:30:00,12.74,12.74,12.67,12.69,5449525.0,8.4899,8.4899,8.4433,8.4566,5449525.0
2017-01-09 14:00:00,12.69,12.72,12.65,12.67,2023460.0,8.4566,8.4766,8.4299,8.4433,2023460.0
2017-01-09 14:30:00,12.67,12.7,12.65,12.69,2430353.0,8.4433,8.4633,8.4299,8.4566,2430353.0
2017-01-09 15:00:00,12.7,12.71,12.68,12.69,3172867.0,8.4633,8.4699,8.4499,8.4566,3172867.0
2017-01-09 15:30:00,12.69,12.71,12.63,12.63,5776068.0,8.4566,8.4699,8.4166,8.4166,5776068.0
2017-01-10 09:30:00,12.7,12.77,12.66,12.75,4858844.0,8.4633,8.5099,8.4366,8.4966,4858844.0
2017-01-10 10:00:00,12.74,12.8,12.73,12.77,3122991.0,8.4899,8.5299,8.4832,8.5099,3122991.0
2017-01-10 10:30:00,12.77,12.8,12.75,12.78,4502439.0,8.5099,8.5299,8.4966,8.5166,4502439.0
2017-01-10 11:00:00,12.78,12.81,12.71,12.73,3221537.0,8.5166,8.5366,8.4699,8.4832,3221537.0
2017-01-10 11:30:00,12.73,12.8,12.72,12.78,3529716.0,8.4832,8.5299,8.4766,8.5166,3529716.0
2017-01-10 12:00:00,12.78,12.8,12.75,12.78,2042104.0,8.5166,8.5299,8.4966,8.5166,2042104.0
2017-01-10 12:30:00,12.78,12.79,12.75,12.77,1007684.0,8.5166,8.5232,8.4966,8.5099,1007684.0
2017-01-10 13:00:00,12.76,13.02,12.71,12.99,17399720.0,8.5032,8.6765,8.4699,8.6565,17399720.0
2017-01-10 13:30:00,12.99,12.99,12.87,12.88,3429486.0,8.6565,8.6565,8.5765,8.5832,3429486.0
2017-01-10 14:00:00,12.87,12.88,12.8,12.83,2356588.0,8.5765,8.5832,8.5299,8.5499,2356588.0
2017-01-10 14:30:00,12.83,12.9,12.82,12.85,2798892.0,8.5499,8.5965,8.5432,8.5632,2798892.0
2017-01-10 15:00:00,12.85,12.88,12.83,12.87,2660254.0,8.5632,8.5832,8.5499,8.5765,2660254.0
2017-01-10 15:30:00,12.87,12.89,12.84,12.84,4271843.0,8.5765,8.5899,8.5565,8.5565,4271843.0
2017-01-11 09:30:00,12.69,12.72,12.57,12.67,8690163.0,8.4566,8.4766,8.3766,8.4433,8690163.0
2017-01-11 10:00:00,12.67,12.68,12.51,12.58,6782913.0,8.4433,8.4499,8.3366,8.3833,6782913.0
2017-01-11 10:30:00,12.58,12.6,12.52,12.54,4815054.0,8.3833,8.3966,8.3433,8.3566,4815054.0
2017-01-11 11:00:00,12.54,12.64,12.53,12.57,3269078.0,8.3566,8.4233,8.35,8.3766,3269078.0
2017-01-11 11:30:00,12.57,12.62,12.54,12.61,2777183.0,8.3766,8.4099,8.3566,8.4033,2777183.0
2017-01-11 12:00:00,12.61,12.66,12.58,12.63,2844877.0,8.4033,8.4366,8.3833,8.4166,2844877.0
2017-01-11 12:30:00,12.63,12.65,12.58,12.6,2250303.0,8.4166,8.4299,8.3833,8.3966,2250303.0
2017-01-11 13:00:00,12.6,12.62,12.57,12.59,1676257.0,8.3966,8.4099,8.3766,8.3899,1676257.0
2017-01-11 13:30:00,12.58,12.63,12.58,12.62,1939139.0,8.3833,8.4166,8.3833,8.4099,1939139.0
2017-01-11 14:00:00,12.62,12.66,12.6,12.61,1790318.0,8.4099,8.4366,8.3966,8.4033,1790318.0
2017-01-11 14:30:00,12.62,12.65,12.58,12.62,2714468.0,8.4099,8.4299,8.3833,8.4099,2714468.0
2017-01-11 15:00:00,12.62,12.65,12.61,12.65,2458494.0,8.4099,8.4299,8.4033,8.4299,2458494.0
2017-01-11 15:30:00,12.65,12.67,12.64,12.67,3417564.0,8.4299,8.4433,8.4233,8.4433,3417564.0
2017-01-12 09:30:00,12.66,12.68,12.51,12.53,3607722.0,8.4366,8.4499,8.3366,8.35,3607722.0
2017-01-12 10:00:00,12.54,12.55,12.41,12.42,5142350.0,8.3566,8.3633,8.27,8.2767,5142350.0
2017-01-12 10:30:00,12.42,12.45,12.4,12.41,2973147.0,8.2767,8.2967,8.2633,8.27,2973147.0
2017-01-12 11:00:00,12.4,12.53,12.35,12.53,6357639.0,8.2633,8.35,8.23,8.35,6357639.0
2017-01-12 11:30:00,12.53,12.57,12.48,12.5,2335112.0,8.35,8.3766,8.3166,8.33,2335112.0
2017-01-12 12:00:00,12.51,12.59,12.49,12.55,2019295.0,8.3366,8.3899,8.3233,8.3633,2019295.0
2017-01-12 12:30:00,12.56,12.6,12.55,12.58,1388363.0,8.37,8.3966,8.3633,8.3833,1388363.0
2017-01-12 13:00:00,12.58,12.6,12.57,12.59,819892.0,8.3833,8.3966,8.3766,8.3899,819892.0
2017-01-12 13:30:00,12.59,12.61,12.58,12.6,1344089.0,8.3899,8.4033,8.3833,8.3966,1344089.0
2017-01-12 14:00:00,12.59,12.61,12.56,12.57,1116586.0,8.3899,8.4033,8.37,8.3766,1116586.0
2017-01-12 14:30:00,12.56,12.6,12.55,12.59,1419225.0,8.37,8.3966,8.3633,8.3899,1419225.0
2017-01-12 15:00:00,12.6,12.6,12.55,12.57,1108192.0,8.3966,8.3966,8.3633,8.3766,1108192.0
2017-01-12 15:30:00,12.57,12.59,12.55,12.59,3709170.0,8.3766,8.3899,8.3633,8.3899,3709170.0
2017-01-13 09:30:00,12.62,12.67,12.57,12.58,4129822.0,8.4099,8.4433,8.3766,8.3833,4129822.0
2017-01-13 10:00:00,12.59,12.62,12.57,12.58,1571370.0,8.3899,8.4099,8.3766,8.3833,1571370.0
2017-01-13 10:30:00,12.59,12.59,12.55,12.57,1417576.0,8.3899,8.3899,8.3633,8.3766,1417576.0
2017-01-13 11:00:00,12.57,12.57,12.51,12.53,3019686.0,8.3766,8.3766,8.3366,8.35,3019686.0
2017-01-13 11:30:00,12.53,12.53,12.5,12.52,1669556.0,8.35,8.35,8.33,8.3433,1669556.0
2017-01-13 12:00:00,12.52,12.52,12.5,12.52,852900.0,8.3433,8.3433,8.33,8.3433,852900.0
2017-01-13 12:30:00,12.52,12.54,12.5,12.53,1321971.0,8.3433,8.3566,8.33,8.35,1321971.0
2017-01-13 13:00:00,12.53,12.54,12.52,12.53,713846.0,8.35,8.3566,8.3433,8.35,713846.0
2017-01-13 13:30:00,12.53,12.57,12.52,12.55,1573255.0,8.35,8.3766,8.3433,8.3633,1573255.0
2017-01-13 14:00:00,12.56,12.58,12.53,12.55,2099987.0,8.37,8.3833,8.35,8.3633,2099987.0
2017-01-13 14:30:00,12.55,12.57,12.54,12.57,1334374.0,8.3633,8.3766,8.3566,8.3766,1334374.0
2017-01-13 15:00:00,12.57,12.6,12.56,12.59,1840536.0,8.3766,8.3966,8.37,8.3899,1840536.0
2017-01-13 15:30:00,12.6,12.63,12.59,12.62,4340618.0,8.3966,8.4166,8.3899,8.4099,4340618.0
2017-01-17 09:30:00,12.65,12.73,12.61,12.64,4634984.0,8.4299,8.4832,8.4033,8.4233,4634984.0
2017-01-17 10:00:00,12.64,12.66,12.57,12.62,4277628.0,8.4233,8.4366,8.3766,8.4099,4277628.0
2017-01-17 10:30:00,12.62,12.69,12.6,12.69,4595721.0,8.4099,8.4566,8.3966,8.4566,4595721.0
2017-01-17 11:00:00,12.68,12.69,12.6,12.62,2174439.0,8.4499,8.4566,8.3966,8.4099,2174439.0
2017-01-17 11:30:00,12.62,12.66,12.61,12.66,1370359.0,8.4099,8.4366,8.4033,8.4366,1370359.0
2017-01-17 12:00:00,12.66,12.68,12.63,12.66,1521278.0,8.4366,8.4499,8.4166,8.4366,1521278.0
2017-01-17 12:30:00,12.66,12.67,12.63,12.65,1444525.0,8.4366,8.4433,8.4166,8.4299,1444525.0
2017-01-17 13:00:00,12.66,12.66,12.63,12.63,1138175.0,8.4366,8.4366,8.4166,8.4166,1138175.0
2017-01-17 13:30:00,12.63,12.64,12.61,12.63,1143907.0,8.4166,8.4233,8.4033,8.4166,1143907.0
2017-01-17 14:00:00,12.63,12.64,12.57,12.59,2193982.0,8.4166,8.4233,8.3766,8.3899,2193982.0
2017-01-17 14:30:00,12.59,12.6,12.57,12.6,1784998.0,8.3899,8.3966,8.3766,8.3966,1784998.0
2017-01-17 15:00:00,12.6,12.61,12.58,12.59,1673145.0,8.3966,8.4033,8.3833,8.3899,1673145.0
2017-01-17 15:30:00,12.59,12.6,12.54,12.6,7843464.0,8.3899,8.3966,8.3566,8.3966,7843464.0
2017-01-18 09:30:00,12.43,12.45,12.32,12.36,4415094.0,8.4168,8.4304,8.3423,8.3694,4415094.0
2017-01-18 10:00:00,12.35,12.38,12.35,12.36,1689554.0,8.3626,8.383,8.3626,8.3694,1689554.0
2017-01-18 10:30:00,12.37,12.39,12.35,12.38,2199758.0,8.3762,8.3897,8.3626,8.383,2199758.0
2017-01-18 11:00:00,12.38,12.4,12.36,12.37,1754132.0,8.383,8.3965,8.3694,8.3762,1754132.0
2017-01-18 11:30:00,12.37,12.37,12.31,12.31,2613852.0,8.3762,8.3762,8.3356,8.3356,2613852.0
2017-01-18 12:00:00,12.31,12.34,12.3,12.32,1996046.0,8.3356,8.3559,8.3288,8.3423,1996046.0
2017-01-18 12:30:00,12.32,12.33,12.3,12.32,1437915.0,8.3423,8.3491,8.3288,8.3423,1437915.0
2017-01-18 13:00:00,12.31,12.35,12.3,12.35,1516373.0,8.3356,8.3626,8.3288,8.3626,1516373.0
2017-01-18 13:30:00,12.35,12.37,12.33,12.36,1427187.0,8.3626,8.3762,8.3491,8.3694,1427187.0
2017-01-18 14:00:00,12.36,12.39,12.35,12.38,2004888.0,8.3694,8.3897,8.3626,8.383,2004888.0
2017-01-18 14:30:00,12.38,12.39,12.36,12.38,1262382.0,8.383,8.3897,8.3694,8.383,1262382.0
2017-01-18 15:00:00,12.38,12.41,12.37,12.39,1869345.0,8.383,8.4033,8.3762,8.3897,1869345.0
2017-01-18 15:30:00,12.39,12.42,12.38,12.42,3467983.0,8.3897,8.41,8.383,8.41,3467983.0
2017-01-19 09:30:00,12.4,12.56,12.38,12.53,4317104.0,8.3965,8.5048,8.383,8.4845,4317104.0
2017-01-19 10:00:00,12.53,12.54,12.44,12.48,1704599.0,8.4845,8.4913,8.4236,8.4507,1704599.0
2017-01-19 10:30:00,12.48,12.5,12.43,12.45,2232140.0,8.4507,8.4642,8.4168,8.4304,2232140.0
2017-01-19 11:00:00,12.45,12.46,12.41,12.44,1923297.0,8.4304,8.4371,8.4033,8.4236,1923297.0
2017-01-19 11:30:00,12.44,12.47,12.42,12.46,968770.0,8.4236,8.4439,8.41,8.4371,968770.0
2017-01-19 12:00:00,12.45,12.47,12.43,12.44,1057607.0,8.4304,8.4439,8.4168,8.4236,1057607.0
2017-01-19 12:30:00,12.44,12.45,12.4,12.41,1096719.0,8.4236,8.4304,8.3965,8.4033,1096719.0
2017-01-19 13:00:00,12.41,12.43,12.37,12.38,1675852.0,8.4033,8.4168,8.3762,8.383,1675852.0
2017-01-19 13:30:00,12.38,12.43,12.38,12.42,1162520.0,8.383,8.4168,8.383,8.41,1162520.0
2017-01-19 14:00:00,12.42,12.42,12.34,12.4,2305869.0,8.41,8.41,8.3559,8.3965,2305869.0
2017-01-19 14:30:00,12.4,12.45,12.39,12.43,2143054.0,8.3965,8.4304,8.3897,8.4168,2143054.0
2017-01-19 15:00:00,12.43,12.45,12.42,12.44,1782452.0,8.4168,8.4304,8.41,8.4236,1782452.0
2017-01-19 15:30:00,12.43,12.44,12.41,12.42,3019643.0,8.4168,8.4236,8.4033,8.41,3019643.0
2017-01-20 09:30:00,12.45,12.48,12.37,12.39,3712501.0,8.4304,8.4507,8.3762,8.3897,3712501.0
2017-01-20 10:00:00,12.38,12.42,12.36,12.4,1700910.0,8.383,8.41,8.3694,8.3965,1700910.0
2017-01-20 10:30:00,12.41,12.44,12.4,12.43,1184737.0,8.4033,8.4236,8.3965,8.4168,1184737.0
2017-01-20 11:00:00,12.43,12.43,12.37,12.37,1463447.0,8.4168,8.4168,8.3762,8.3762,1463447.0
2017-01-20 11:30:00,12.38,12.41,12.37,12.4,982605.0,8.383,8.4033,8.3762,8.3965,982605.0
2017-01-20 12:00:00,12.4,12.4,12.33,12.36,2864731.0,8.3965,8.3965,8.3491,8.3694,2864731.0
2017-01-20 12:30:00,12.36,12.36,12.31,12.32,1693306.0,8.3694,8.3694,8.3356,8.3423,1693306.0
2017-01-20 13:00:00,12.33,12.37,12.32,12.37,990465.0,8.3491,8.3762,8.3423,8.3762,990465.0
2017-01-20 13:30:00,12.37,12.38,12.35,12.37,1515306.0,8.3762,8.383,8.3626,8.3762,1515306.0
2017-01-20 14:00:00,12.37,12.38,12.33,12.35,982737.0,8.3762,8.383,8.3491,8.3626,982737.0
2017-01-20 14:30:00,12.35,12.37,12.34,12.36,1266741.0,8.3626,8.3762,8.3559,8.3694,1266741.0
2017-01-20 15:00:00,12.35,12.37,12.34,12.35,1196974.0,8.3626,8.3762,8.3559,8.3626,1196974.0
2017-01-20 15:30:00,12.35,12.38,12.34,12.38,2759251.0,8.3626,8.383,8.3559,8.383,2759251.0
2017-01-23 09:30:00,12.35,12.38,12.32,12.37,2732024.0,8.3626,8.383,8.3423,8.3762,2732024.0
2017-01-23 10:00:00,12.37,12.37,12.27,12.28,3946067.0,8.3762,8.3762,8.3085,8.3152,3946067.0
2017-01-23 10:30:00,12.27,12.3,12.25,12.29,1558035.0,8.3085,8.3288,8.2949,8.322,1558035.0
2017-01-23 11:00:00,12.29,12.32,12.25,12.27,2048745.0,8.322,8.3423,8.2949,8.3085,2048745.0
2017-01-23 11:30:00,12.28,12.28,12.22,12.24,2965162.0,8.3152,8.3152,8.2746,8.2882,2965162.0
2017-01-23 12:00:00,12.25,12.27,12.22,12.26,1739224.0,8.2949,8.3085,8.2746,8.3017,1739224.0
2017-01-23 12:30:00,12.25,12.31,12.25,12.28,1561549.0,8.2949,8.3356,8.2949,8.3152,1561549.0
2017-01-23 13:00:00,12.28,12.3,12.26,12.27,1025187.0,8.3152,8.3288,8.3017,8.3085,1025187.0
2017-01-23 13:30:00,12.27,12.32,12.26,12.3,1595865.0,8.3085,8.3423,8.3017,8.3288,1595865.0
2017-01-23 14:00:00,12.3,12.31,12.26,12.26,1103756.0,8.3288,8.3356,8.3017,8.3017,1103756.0
2017-01-23 14:30:00,12.26,12.3,12.26,12.29,1147901.0,8.3017,8.3288,8.3017,8.322,1147901.0
2017-01-23 15:00:00,12.29,12.3,12.27,12.3,1166345.0,8.322,8.3288,8.3085,8.3288,1166345.0
2017-01-23 15:30:00,12.29,12.34,12.29,12.32,4172172.0,8.322,8.3559,8.322,8.3423,4172172.0
2017-01-24 09:30:00,12.35,12.49,12.33,12.48,4800118.0,8.3626,8.4574,8.3491,8.4507,4800118.0
2017-01-24 10:00:00,12.48,12.52,12.46,12.51,3572700.0,8.4507,8.4778,8.4371,8.471,3572700.0
2017-01-24 10:30:00,12.51,12.52,12.48,12.5,1552456.0,8.471,8.4778,8.4507,8.4642,1552456.0
2017-01-24 11:00:00,12.5,12.52,12.48,12.51,2166534.0,8.4642,8.4778,8.4507,8.471,2166534.0
2017-01-24 11:30:00,12.52,12.54,12.5,12.53,1793515.0,8.4778,8.4913,8.4642,8.4845,1793515.0
2017-01-24 12:00:00,12.53,12.55,12.51,12.55,2041487.0,8.4845,8.4981,8.471,8.4981,2041487.0
2017-01-24 12:30:00,12.54,12.55,12.51,12.52,1993352.0,8.4913,8.4981,8.471,8.4778,1993352.0
2017-01-24 13:00:00,12.52,12.56,12.52,12.56,1935687.0,8.4778,8.5048,8.4778,8.5048,1935687.0
2017-01-24 13:30:00,12.56,12.58,12.55,12.58,1612144.0,8.5048,8.5184,8.4981,8.5184,1612144.0
2017-01-24 14:00:00,12.58,12.6,12.57,12.59,2189977.0,8.5184,8.5319,8.5116,8.5252,2189977.0
2017-01-24 14:30:00,12.59,12.61,12.58,12.61,1546580.0,8.5252,8.5387,8.5184,8.5387,1546580.0
2017-01-24 15:00:00,12.61,12.61,12.59,12.61,2421984.0,8.5387,8.5387,8.5252,8.5387,2421984.0
2017-01-24 15:30:00,12.61,12.61,12.6,12.61,4539033.0,8.5387,8.5387,8.5319,8.5387,4539033.0
2017-01-25 09:30:00,12.71,12.74,12.64,12.71,5222689.0,8.6064,8.6267,8.559,8.6064,5222689.0
2017-01-25 10:00:00,12.71,12.78,12.7,12.76,4024852.0,8.6064,8.6538,8.5996,8.6403,4024852.0
2017-01-25 10:30:00,12.75,12.76,12.69,12.71,2671068.0,8.6335,8.6403,8.5929,8.6064,2671068.0
2017-01-25 11:00:00,12.7,12.75,12.7,12.72,2430680.0,8.5996,8.6335,8.5996,8.6132,2430680.0
2017-01-25 11:30:00,12.71,12.73,12.68,12.7,1703981.0,8.6064,8.62,8.5861,8.5996,1703981.0
2017-01-25 12:00:00,12.71,12.71,12.66,12.68,1474687.0,8.6064,8.6064,8.5726,8.5861,1474687.0
2017-01-25 12:30:00,12.68,12.7,12.67,12.68,980074.0,8.5861,8.5996,8.5793,8.5861,980074.0
2017-01-25 13:00:00,12.69,12.72,12.67,12.7,1584868.0,8.5929,8.6132,8.5793,8.5996,1584868.0
2017-01-25 13:30:00,12.7,12.79,12.69,12.76,5773806.0,8.5996,8.6606,8.5929,8.6403,5773806.0
2017-01-25 14:00:00,12.75,12.79,12.75,12.76,2022911.0,8.6335,8.6606,8.6335,8.6403,2022911.0
2017-01-25 14:30:00,12.77,12.77,12.75,12.75,1488067.0,8.647,8.647,8.6335,8.6335,1488067.0
2017-01-25 15:00:00,12.75,12.8,12.75,12.77,4142417.0,8.6335,8.6674,8.6335,8.647,4142417.0
2017-01-25 15:30:00,12.77,12.79,12.73,12.79,6655548.0,8.647,8.6606,8.62,8.6606,6655548.0
2017-01-26 09:30:00,12.65,12.68,12.35,12.41,11262006.0,8.5658,8.5861,8.3626,8.4033,11262006.0
2017-01-26 10:00:00,12.41,12.55,12.36,12.46,7109449.0,8.4033,8.4981,8.3694,8.4371,7109449.0
2017-01-26 10:30:00,12.46,12.49,12.38,12.44,3296308.0,8.4371,8.4574,8.383,8.4236,3296308.0
2017-01-26 11:00:00,12.44,12.46,12.41,12.43,2685397.0,8.4236,8.4371,8.4033,8.4168,2685397.0
2017-01-26 11:30:00,12.43,12.44,12.39,12.39,3280314.0,8.4168,8.4236,8.3897,8.3897,3280314.0
2017-01-26 12:00:00,12.4,12.42,12.37,12.38,2699199.0,8.3965,8.41,8.3762,8.383,2699199.0
2017-01-26 12:30:00,12.38,12.4,12.35,12.36,2827016.0,8.383,8.3965,8.3626,8.3694,2827016.0
2017-01-26 13:00:00,12.37,12.42,12.36,12.37,2895811.0,8.3762,8.41,8.3694,8.3762,2895811.0
2017-01-26 13:30:00,12.38,12.42,12.35,12.4,2879809.0,8.383,8.41,8.3626,8.3965,2879809.0
2017-01-26 14:00:00,12.4,12.42,12.38,12.41,2261520.0,8.3965,8.41,8.383,8.4033,2261520.0
2017-01-26 14:30:00,12.41,12.44,12.38,12.4,2335937.0,8.4033,8.4236,8.383,8.3965,2335937.0
2017-01-26 15:00:00,12.4,12.4,12.36,12.4,3818137.0,8.3965,8.3965,8.3694,8.3965,3818137.0
2017-01-26 15:30:00,12.4,12.42,12.37,12.38,4892985.0,8.3965,8.41,8.3762,8.383,4892985.0
2017-01-27 09:30:00,12.49,12.49,12.41,12.44,4967590.0,8.4574,8.4574,8.4033,8.4236,4967590.0
2017-01-27 10:00:00,12.44,12.49,12.41,12.42,2319046.0,8.4236,8.4574,8.4033,8.41,2319046.0
2017-01-27 10:30:00,12.42,12.46,12.38,12.4,2472953.0,8.41,8.4371,8.383,8.3965,2472953.0
2017-01-27 11:00:00,12.4,12.49,12.39,12.49,2400525.0,8.3965,8.4574,8.3897,8.4574,2400525.0
2017-01-27 11:30:00,12.49,12.5,12.45,12.49,2139797.0,8.4574,8.4642,8.4304,8.4574,2139797.0
2017-01-27 12:00:00,12.49,12.52,12.47,12.52,2261596.0,8.4574,8.4778,8.4439,8.4778,2261596.0
2017-01-27 12:30:00,12.52,12.52,12.47,12.5,1428920.0,8.4778,8.4778,8.4439,8.4642,1428920.0
2017-01-27 13:00:00,12.5,12.51,12.46,12.5,2899604.0,8.4642,8.471,8.4371,8.4642,2899604.0
2017-01-27 13:30:00,12.5,12.53,12.49,12.53,1749250.0,8.4642,8.4845,8.4574,8.4845,1749250.0
2017-01-27 14:00:00,12.53,12.53,12.51,12.52,1112960.0,8.4845,8.4845,8.471,8.4778,1112960.0
2017-01-27 14:30:00,12.52,12.54,12.5,12.53,2902656.0,8.4778,8.4913,8.4642,8.4845,2902656.0
2017-01-27 15:00:00,12.53,12.53,12.49,12.5,1932785.0,8.4845,8.4845,8.4574,8.4642,1932785.0
2017-01-27 15:30:00,12.5,12.51,12.48,12.49,3580314.0,8.4642,8.471,8.4507,8.4574,3580314.0
2017-01-30 09:30:00,12.46,12.46,12.35,12.36,5431598.0,8.4371,8.4371,8.3626,8.3694,5431598.0
2017-01-30 10:00:00,12.36,12.39,12.28,12.34,4137634.0,8.3694,8.3897,8.3152,8.3559,4137634.0
2017-01-30 10:30:00,12.34,12.35,12.3,12.3,2279270.0,8.3559,8.3626,8.3288,8.3288,2279270.0
2017-01-30 11:00:00,12.3,12.42,12.3,12.36,5764110.0,8.3288,8.41,8.3288,8.3694,5764110.0
2017-01-30 11:30:00,12.36,12.41,12.35,12.39,1570157.0,8.3694,8.4033,8.3626,8.3897,1570157.0
2017-01-30 12:00:00,12.38,12.39,12.34,12.36,1256890.0,8.383,8.3897,8.3559,8.3694,1256890.0
2017-01-30 12:30:00,12.35,12.37,12.33,12.34,1496937.0,8.3626,8.3762,8.3491,8.3559,1496937.0
2017-01-30 13:00:00,12.34,12.35,12.32,12.35,1216117.0,8.3559,8.3626,8.3423,8.3626,1216117.0
2017-01-30 13:30:00,12.35,12.36,12.33,12.35,1489572.0,8.3626,8.3694,8.3491,8.3626,1489572.0
2017-01-30 14:00:00,12.34,12.36,12.32,12.32,1716311.0,8.3559,8.3694,8.3423,8.3423,1716311.0
2017-01-30 14:30:00,12.33,12.35,12.31,12.34,1780686.0,8.3491,8.3626,8.3356,8.3559,1780686.0
2017-01-30 15:00:00,12.34,12.34,12.31,12.32,1742927.0,8.3559,8.3559,8.3356,8.3423,1742927.0
2017-01-30 15:30:00,12.33,12.37,12.32,12.37,4538036.0,8.3491,8.3762,8.3423,8.3762,4538036.0
2017-01-31 09:30:00,12.31,12.37,12.25,12.26,4001676.0,8.3356,8.3762,8.2949,8.3017,4001676.0
2017-01-31 10:00:00,12.26,12.3,12.19,12.27,4343127.0,8.3017,8.3288,8.2543,8.3085,4343127.0
2017-01-31 10:30:00,12.27,12.39,12.26,12.36,4926763.0,8.3085,8.3897,8.3017,8.3694,4926763.0
2017-01-31 11:00:00,12.35,12.38,12.32,12.37,2139751.0,8.3626,8.383,8.3423,8.3762,2139751.0
2017-01-31 11:30:00,12.36,12.37,12.31,12.32,1843674.0,8.3694,8.3762,8.3356,8.3423,1843674.0
2017-01-31 12:00:00,12.33,12.36,12.32,12.33,1021126.0,8.3491,8.3694,8.3423,8.3491,1021126.0
2017-01-31 12:30:00,12.34,12.35,12.33,12.34,790708.0,8.3559,8.3626,8.3491,8.3559,790708.0
2017-01-31 13:00:00,12.34,12.34,12.26,12.31,1582288.0,8.3559,8.3559,8.3017,8.3356,1582288.0
2017-01-31 13:30:00,12.31,12.33,12.27,12.3,1588713.0,8.3356,8.3491,8.3085,8.3288,1588713.0
2017-01-31 14:00:00,12.3,12.35,12.29,12.33,1519478.0,8.3288,8.3626,8.322,8.3491,1519478.0
2017-01-31 14:30:00,12.33,12.38,12.31,12.37,1501661.0,8.3491,8.383,8.3356,8.3762,1501661.0
2017-01-31 15:00:00,12.37,12.39,12.36,12.36,1335558.0,8.3762,8.3897,8.3694,8.3694,1335558.0
2017-01-31 15:30:00,12.37,12.37,12.34,12.36,3096184.0,8.3762,8.3762,8.3559,8.3694,3096184.0
2017-02-01 09:30:00,12.45,12.58,12.35,12.49,11035083.0,8.4304,8.5184,8.3626,8.4574,11035083.0
2017-02-01 10:00:00,12.5,12.53,12.39,12.4,3692595.0,8.4642,8.4845,8.3897,8.3965,3692595.0
2017-02-01 10:30:00,12.41,12.43,12.34,12.38,2992954.0,8.4033,8.4168,8.3559,8.383,2992954.0
2017-02-01 11:00:00,12.37,12.42,12.35,12.36,2057922.0,8.3762,8.41,8.3626,8.3694,2057922.0
2017-02-01 11:30:00,12.36,12.37,12.3,12.31,2407253.0,8.3694,8.3762,8.3288,8.3356,2407253.0
2017-02-01 12:00:00,12.32,12.35,12.3,12.34,1455998.0,8.3423,8.3626,8.3288,8.3559,1455998.0
2017-02-01 12:30:00,12.33,12.35,12.31,12.33,1413354.0,8.3491,8.3626,8.3356,8.3491,1413354.0
2017-02-01 13:00:00,12.33,12.33,12.28,12.29,2709886.0,8.3491,8.3491,8.3152,8.322,2709886.0
2017-02-01 13:30:00,12.29,12.3,12.25,12.25,2372824.0,8.322,8.3288,8.2949,8.2949,2372824.0
2017-02-01 14:00:00,12.26,12.29,12.22,12.28,3573957.0,8.3017,8.322,8.2746,8.3152,3573957.0
2017-02-01 14:30:00,12.28,12.29,12.25,12.28,2124577.0,8.3152,8.322,8.2949,8.3152,2124577.0
2017-02-01 15:00:00,12.28,12.3,12.26,12.28,1423784.0,8.3152,8.3288,8.3017,8.3152,1423784.0
2017-02-01 15:30:00,12.27,12.35,12.27,12.32,4735337.0,8.3085,8.3626,8.3085,8.3423,4735337.0
2017-02-02 09:30:00,12.3,12.32,12.25,12.29,3139540.0,8.3288,8.3423,8.2949,8.322,3139540.0
2017-02-02 10:00:00,12.29,12.33,12.27,12.29,1476563.0,8.322,8.3491,8.3085,8.322,1476563.0
2017-02-02 10:30:00,12.29,12.37,12.27,12.35,3316985.0,8.322,8.3762,8.3085,8.3626,3316985.0
2017-02-02 11:00:00,12.35,12.37,12.3,12.33,2362890.0,8.3626,8.3762,8.3288,8.3491,2362890.0
2017-02-02 11:30:00,12.32,12.33,12.27,12.29,1733214.0,8.3423,8.3491,8.3085,8.322,1733214.0
2017-02-02 12:00:00,12.3,12.33,12.26,12.28,1732401.0,8.3288,8.3491,8.3017,8.3152,1732401.0
2017-02-02 12:30:00,12.28,12.34,12.27,12.33,1930746.0,8.3152,8.3559,8.3085,8.3491,1930746.0
2017-02-02 13:00:00,12.33,12.35,12.26,12.27,2122955.0,8.3491,8.3626,8.3017,8.3085,2122955.0
2017-02-02 13:30:00,12.26,12.28,12.25,12.26,1697736.0,8.3017,8.3152,8.2949,8.3017,1697736.0
2017-02-02 14:00:00,12.27,12.28,12.24,12.24,1742174.0,8.3085,8.3152,8.2882,8.2882,1742174.0
2017-02-02 14:30:00,12.24,12.27,12.23,12.25,1352438.0,8.2882,8.3085,8.2814,8.2949,1352438.0
2017-02-02 15:00:00,12.26,12.28,12.25,12.28,1552830.0,8.3017,8.3152,8.2949,8.3152,1552830.0
2017-02-02 15:30:00,12.28,12.29,12.27,12.28,2115579.0,8.3152,8.322,8.3085,8.3152,2115579.0
2017-02-03 09:30:00,12.42,12.49,12.39,12.49,6214880.0,8.41,8.4574,8.3897,8.4574,6214880.0
2017-02-03 10:00:00,12.49,12.62,12.48,12.55,6808841.0,8.4574,8.5455,8.4507,8.4981,6808841.0
2017-02-03 10:30:00,12.56,12.59,12.54,12.57,2516709.0,8.5048,8.5252,8.4913,8.5116,2516709.0
2017-02-03 11:00:00,12.57,12.6,12.55,12.57,2523298.0,8.5116,8.5319,8.4981,8.5116,2523298.0
2017-02-03 11:30:00,12.57,12.58,12.52,12.54,2145051.0,8.5116,8.5184,8.4778,8.4913,2145051.0
2017-02-03 12:00:00,12.55,12.57,12.54,12.55,921037.0,8.4981,8.5116,8.4913,8.4981,921037.0
2017-02-03 12:30:00,12.55,12.57,12.52,12.53,1673560.0,8.4981,8.5116,8.4778,8.4845,1673560.0
2017-02-03 13:00:00,12.54,12.55,12.47,12.51,2004721.0,8.4913,8.4981,8.4439,8.471,2004721.0
2017-02-03 13:30:00,12.51,12.52,12.48,12.5,1343964.0,8.471,8.4778,8.4507,8.4642,1343964.0
2017-02-03 14:00:00,12.49,12.53,12.49,12.51,939001.0,8.4574,8.4845,8.4574,8.471,939001.0
2017-02-03 14:30:00,12.51,12.55,12.49,12.54,1680335.0,8.471,8.4981,8.4574,8.4913,1680335.0
2017-02-03 15:00:00,12.54,12.55,12.52,12.54,1599517.0,8.4913,8.4981,8.4778,8.4913,1599517.0
2017-02-03 15:30:00,12.54,12.56,12.53,12.54,3781966.0,8.4913,8.5048,8.4845,8.4913,3781966.0
2017-02-06 09:30:00,12.55,12.61,12.53,12.59,2906282.0,8.4981,8.5387,8.4845,8.5252,2906282.0
2017-02-06 10:00:00,12.58,12.62,12.55,12.59,1980319.0,8.5184,8.5455,8.4981,8.5252,1980319.0
2017-02-06 10:30:00,12.59,12.59,12.52,12.54,1732688.0,8.5252,8.5252,8.4778,8.4913,1732688.0
2017-02-06 11:00:00,12.53,12.57,12.52,12.54,1254004.0,8.4845,8.5116,8.4778,8.4913,1254004.0
2017-02-06 11:30:00,12.54,12.56,12.51,12.53,2029234.0,8.4913,8.5048,8.471,8.4845,2029234.0
2017-02-06 12:00:00,12.53,12.53,12.48,12.49,1818684.0,8.4845,8.4845,8.4507,8.4574,1818684.0
2017-02-06 12:30:00,12.49,12.5,12.46,12.49,1224432.0,8.4574,8.4642,8.4371,8.4574,1224432.0
2017-02-06 13:00:00,12.49,12.5,12.46,12.48,1090574.0,8.4574,8.4642,8.4371,8.4507,1090574.0
2017-02-06 13:30:00,12.48,12.5,12.47,12.5,907669.0,8.4507,8.4642,8.4439,8.4642,907669.0
2017-02-06 14:00:00,12.5,12.5,12.48,12.5,870168.0,8.4642,8.4642,8.4507,8.4642,870168.0
2017-02-06 14:30:00,12.5,12.51,12.48,12.51,1063550.0,8.4642,8.471,8.4507,8.471,1063550.0
2017-02-06 15:00:00,12.51,12.52,12.5,12.52,986863.0,8.471,8.4778,8.4642,8.4778,986863.0
2017-02-06 15:30:00,12.52,12.53,12.51,12.52,2830109.0,8.4778,8.4845,8.471,8.4778,2830109.0
2017-02-07 09:30:00,12.5,12.52,12.38,12.39,4362119.0,8.4642,8.4778,8.383,8.3897,4362119.0
2017-02-07 10:00:00,12.39,12.46,12.39,12.42,2551162.0,8.3897,8.4371,8.3897,8.41,2551162.0
2017-02-07 10:30:00,12.42,12.43,12.38,12.42,2773096.0,8.41,8.4168,8.383,8.41,2773096.0
2017-02-07 11:00:00,12.42,12.45,12.35,12.35,2714549.0,8.41,8.4304,8.3626,8.3626,2714549.0
2017-02-07 11:30:00,12.35,12.4,12.34,12.39,2148630.0,8.3626,8.3965,8.3559,8.3897,2148630.0
2017-02-07 12:00:00,12.39,12.42,12.36,12.37,1785456.0,8.3897,8.41,8.3694,8.3762,1785456.0
2017-02-07 12:30:00,12.37,12.39,12.34,12.36,1249184.0,8.3762,8.3897,8.3559,8.3694,1249184.0
2017-02-07 13:00:00,12.35,12.37,12.33,12.37,1598789.0,8.3626,8.3762,8.3491,8.3762,1598789.0
2017-02-07 13:30:00,12.37,12.38,12.34,12.36,1444244.0,8.3762,8.383,8.3559,8.3694,1444244.0
2017-02-07 14:00:00,12.36,12.37,12.33,12.33,1439828.0,8.3694,8.3762,8.3491,8.3491,1439828.0
2017-02-07 14:30:00,12.33,12.34,12.31,12.33,1987008.0,8.3491,8.3559,8.3356,8.3491,1987008.0
2017-02-07 15:00:00,12.33,12.35,12.32,12.32,1818256.0,8.3491,8.3626,8.3423,8.3423,1818256.0
2017-02-07 15:30:00,12.32,12.34,12.32,12.34,3620164.0,8.3423,8.3559,8.3423,8.3559,3620164.0
2017-02-08 09:30:00,12.34,12.35,12.27,12.32,2816283.0,8.3559,8.3626,8.3085,8.3423,2816283.0
2017-02-08 10:00:00,12.31,12.34,12.28,12.32,2092816.0,8.3356,8.3559,8.3152,8.3423,2092816.0
2017-02-08 10:30:00,12.31,12.36,12.3,12.36,1693218.0,8.3356,8.3694,8.3288,8.3694,1693218.0
2017-02-08 11:00:00,12.36,12.41,12.36,12.38,1805263.0,8.3694,8.4033,8.3694,8.383,1805263.0
2017-02-08 11:30:00,12.39,12.4,12.37,12.39,1720244.0,8.3897,8.3965,8.3762,8.3897,1720244.0
2017-02-08 12:00:00,12.38,12.45,12.38,12.45,2817711.0,8.383,8.4304,8.383,8.4304,2817711.0
2017-02-08 12:30:00,12.45,12.45,12.39,12.4,885875.0,8.4304,8.4304,8.3897,8.3965,885875.0
2017-02-08 13:00:00,12.41,12.41,12.37,12.38,981005.0,8.4033,8.4033,8.3762,8.383,981005.0
2017-02-08 13:30:00,12.38,12.42,12.38,12.4,1307865.0,8.383,8.41,8.383,8.3965,1307865.0
2017-02-08 14:00:00,12.41,12.42,12.38,12.4,1096447.0,8.4033,8.41,8.383,8.3965,1096447.0
2017-02-08 14:30:00,12.4,12.41,12.39,12.39,951317.0,8.3965,8.4033,8.3897,8.3897,951317.0
2017-02-08 15:00:00,12.39,12.4,12.38,12.4,857349.0,8.3897,8.3965,8.383,8.3965,857349.0
2017-02-08 15:30:00,12.4,12.4,12.37,12.38,2311937.0,8.3965,8.3965,8.3762,8.383,2311937.0
2017-02-09 09:30:00,12.39,12.43,12.36,12.37,2179109.0,8.3897,8.4168,8.3694,8.3762,2179109.0
2017-02-09 10:00:00,12.37,12.43,12.36,12.43,1582138.0,8.3762,8.4168,8.3694,8.4168,1582138.0
2017-02-09 10:30:00,12.43,12.47,12.41,12.47,2597701.0,8.4168,8.4439,8.4033,8.4439,2597701.0
2017-02-09 11:00:00,12.46,12.47,12.44,12.46,2426867.0,8.4371,8.4439,8.4236,8.4371,2426867.0
2017-02-09 11:30:00,12.46,12.46,12.4,12.41,1382796.0,8.4371,8.4371,8.3965,8.4033,1382796.0
2017-02-09 12:00:00,12.41,12.41,12.38,12.38,1053674.0,8.4033,8.4033,8.383,8.383,1053674.0
2017-02-09 12:30:00,12.38,12.4,12.35,12.39,2175277.0,8.383,8.3965,8.3626,8.3897,2175277.0
2017-02-09 13:00:00,12.39,12.39,12.37,12.39,768963.0,8.3897,8.3897,8.3762,8.3897,768963.0
2017-02-09 13:30:00,12.38,12.4,12.37,12.38,797507.0,8.383,8.3965,8.3762,8.383,797507.0
2017-02-09 14:00:00,12.38,12.4,12.38,12.38,1076597.0,8.383,8.3965,8.383,8.383,1076597.0
2017-02-09 14:30:00,12.38,12.41,12.38,12.4,1260221.0,8.383,8.4033,8.383,8.3965,1260221.0
2017-02-09 15:00:00,12.4,12.41,12.38,12.38,1407473.0,8.3965,8.4033,8.383,8.383,1407473.0
2017-02-09 15:30:00,12.38,12.39,12.37,12.38,4166618.0,8.383,8.3897,8.3762,8.383,4166618.0
2017-02-10 09:30:00,12.44,12.5,12.41,12.48,3638912.0,8.4236,8.4642,8.4033,8.4507,3638912.0
2017-02-10 10:00:00,12.48,12.5,12.47,12.49,2349561.0,8.4507,8.4642,8.4439,8.4574,2349561.0
2017-02-10 10:30:00,12.49,12.5,12.46,12.49,2553749.0,8.4574,8.4642,8.4371,8.4574,2553749.0
2017-02-10 11:00:00,12.49,12.51,12.46,12.49,2279725.0,8.4574,8.471,8.4371,8.4574,2279725.0
2017-02-10 11:30:00,12.49,12.5,12.46,12.5,1645663.0,8.4574,8.4642,8.4371,8.4642,1645663.0
2017-02-10 12:00:00,12.5,12.5,12.46,12.49,1786532.0,8.4642,8.4642,8.4371,8.4574,1786532.0
2017-02-10 12:30:00,12.48,12.5,12.43,12.47,2273897.0,8.4507,8.4642,8.4168,8.4439,2273897.0
2017-02-10 13:00:00,12.48,12.48,12.44,12.45,1364060.0,8.4507,8.4507,8.4236,8.4304,1364060.0
2017-02-10 13:30:00,12.45,12.46,12.42,12.42,1500918.0,8.4304,8.4371,8.41,8.41,1500918.0
2017-02-10 14:00:00,12.42,12.44,12.37,12.43,2444770.0,8.41,8.4236,8.3762,8.4168,2444770.0
2017-02-10 14:30:00,12.43,12.5,12.43,12.5,2912014.0,8.4168,8.4642,8.4168,8.4642,2912014.0
2017-02-10 15:00:00,12.5,12.5,12.48,12.49,1890549.0,8.4642,8.4642,8.4507,8.4574,1890549.0
2017-02-10 15:30:00,12.49,12.51,12.48,12.5,4289870.0,8.4574,8.471,8.4507,8.4642,4289870.0
2017-02-13 09:30:00,12.54,12.61,12.54,12.61,3524467.0,8.4913,8.5387,8.4913,8.5387,3524467.0
2017-02-13 10:00:00,12.6,12.62,12.57,12.57,1735983.0,8.5319,8.5455,8.5116,8.5116,1735983.0
2017-02-13 10:30:00,12.58,12.58,12.53,12.54,2095371.0,8.5184,8.5184,8.4845,8.4913,2095371.0
2017-02-13 11:00:00,12.54,12.55,12.48,12.52,3508123.0,8.4913,8.4981,8.4507,8.4778,3508123.0
2017-02-13 11:30:00,12.51,12.54,12.5,12.53,1768784.0,8.471,8.4913,8.4642,8.4845,1768784.0
2017-02-13 12:00:00,12.52,12.53,12.51,12.52,687453.0,8.4778,8.4845,8.471,8.4778,687453.0
2017-02-13 12:30:00,12.52,12.54,12.51,12.54,1066199.0,8.4778,8.4913,8.471,8.4913,1066199.0
2017-02-13 13:00:00,12.54,12.56,12.53,12.55,959855.0,8.4913,8.5048,8.4845,8.4981,959855.0
2017-02-13 13:30:00,12.56,12.56,12.54,12.56,731144.0,8.5048,8.5048,8.4913,8.5048,731144.0
2017-02-13 14:00:00,12.56,12.59,12.55,12.57,1504739.0,8.5048,8.5252,8.4981,8.5116,1504739.0
2017-02-13 14:30:00,12.57,12.58,12.55,12.56,1268932.0,8.5116,8.5184,8.4981,8.5048,1268932.0
2017-02-13 15:00:00,12.57,12.57,12.55,12.57,993334.0,8.5116,8.5116,8.4981,8.5116,993334.0
2017-02-13 15:30:00,12.57,12.57,12.55,12.56,2344535.0,8.5116,8.5116,8.4981,8.5048,2344535.0
2017-02-14 09:30:00,12.64,12.7,12.6,12.64,4921503.0,8.559,8.5996,8.5319,8.559,4921503.0
2017-02-14 10:00:00,12.64,12.64,12.59,12.61,2458805.0,8.559,8.559,8.5252,8.5387,2458805.0
2017-02-14 10:30:00,12.61,12.67,12.6,12.65,3187758.0,8.5387,8.5793,8.5319,8.5658,3187758.0
2017-02-14 11:00:00,12.66,12.68,12.63,12.67,1774839.0,8.5726,8.5861,8.5522,8.5793,1774839.0
2017-02-14 11:30:00,12.67,12.69,12.65,12.66,1480470.0,8.5793,8.5929,8.5658,8.5726,1480470.0
2017-02-14 12:00:00,12.66,12.66,12.62,12.64,1161339.0,8.5726,8.5726,8.5455,8.559,1161339.0
2017-02-14 12:30:00,12.64,12.67,12.63,12.67,1127052.0,8.559,8.5793,8.5522,8.5793,1127052.0
2017-02-14 13:00:00,12.67,12.68,12.66,12.66,942446.0,8.5793,8.5861,8.5726,8.5726,942446.0
2017-02-14 13:30:00,12.67,12.68,12.66,12.68,1063561.0,8.5793,8.5861,8.5726,8.5861,1063561.0
2017-02-14 14:00:00,12.68,12.69,12.66,12.67,1398918.0,8.5861,8.5929,8.5726,8.5793,1398918.0
2017-02-14 14:30:00,12.67,12.67,12.65,12.66,882230.0,8.5793,8.5793,8.5658,8.5726,882230.0
2017-02-14 15:00:00,12.66,12.66,12.63,12.63,1269881.0,8.5726,8.5726,8.5522,8.5522,1269881.0
2017-02-14 15:30:00,12.63,12.66,12.63,12.65,3233365.0,8.5522,8.5726,8.5522,8.5658,3233365.0
2017-02-15 09:30:00,12.62,12.64,12.58,12.6,2946145.0,8.5455,8.559,8.5184,8.5319,2946145.0
2017-02-15 10:00:00,12.61,12.62,12.59,12.62,1596995.0,8.5387,8.5455,8.5252,8.5455,1596995.0
2017-02-15 10:30:00,12.62,12.62,12.58,12.6,2341686.0,8.5455,8.5455,8.5184,8.5319,2341686.0
2017-02-15 11:00:00,12.6,12.61,12.57,12.61,1410111.0,8.5319,8.5387,8.5116,8.5387,1410111.0
2017-02-15 11:30:00,12.61,12.62,12.58,12.59,1171002.0,8.5387,8.5455,8.5184,8.5252,1171002.0
2017-02-15 12:00:00,12.6,12.61,12.58,12.61,783060.0,8.5319,8.5387,8.5184,8.5387,783060.0
2017-02-15 12:30:00,12.61,12.61,12.58,12.59,674554.0,8.5387,8.5387,8.5184,8.5252,674554.0
2017-02-15 13:00:00,12.6,12.62,12.55,12.58,2158405.0,8.5319,8.5455,8.4981,8.5184,2158405.0
2017-02-15 13:30:00,12.58,12.61,12.57,12.6,981890.0,8.5184,8.5387,8.5116,8.5319,981890.0
2017-02-15 14:00:00,12.6,12.61,12.58,12.6,1212569.0,8.5319,8.5387,8.5184,8.5319,1212569.0
2017-02-15 14:30:00,12.6,12.62,12.59,12.62,1522766.0,8.5319,8.5455,8.5252,8.5455,1522766.0
2017-02-15 15:00:00,12.62,12.63,12.59,12.62,2781660.0,8.5455,8.5522,8.5252,8.5455,2781660.0
2017-02-15 15:30:00,12.62,12.63,12.61,12.62,2675060.0,8.5455,8.5522,8.5387,8.5455,2675060.0
2017-02-16 09:30:00,12.6,12.64,12.52,12.54,2724731.0,8.5319,8.559,8.4778,8.4913,2724731.0
2017-02-16 10:00:00,12.55,12.57,12.53,12.55,1243575.0,8.4981,8.5116,8.4845,8.4981,1243575.0
2017-02-16 10:30:00,12.55,12.59,12.53,12.54,1605468.0,8.4981,8.5252,8.4845,8.4913,1605468.0
2017-02-16 11:00:00,12.54,12.54,12.51,12.53,2032233.0,8.4913,8.4913,8.471,8.4845,2032233.0
2017-02-16 11:30:00,12.53,12.54,12.51,12.52,1344784.0,8.4845,8.4913,8.471,8.4778,1344784.0
2017-02-16 12:00:00,12.52,12.53,12.51,12.53,1589818.0,8.4778,8.4845,8.471,8.4845,1589818.0
2017-02-16 12:30:00,12.53,12.54,12.51,12.53,1631156.0,8.4845,8.4913,8.471,8.4845,1631156.0
2017-02-16 13:00:00,12.53,12.54,12.51,12.52,1281017.0,8.4845,8.4913,8.471,8.4778,1281017.0
2017-02-16 13:30:00,12.52,12.53,12.5,12.52,1111240.0,8.4778,8.4845,8.4642,8.4778,1111240.0
2017-02-16 14:00:00,12.52,12.52,12.48,12.49,1451132.0,8.4778,8.4778,8.4507,8.4574,1451132.0
2017-02-16 14:30:00,12.49,12.52,12.48,12.51,1398380.0,8.4574,8.4778,8.4507,8.471,1398380.0
2017-02-16 15:00:00,12.51,12.52,12.5,12.51,1288121.0,8.471,8.4778,8.4642,8.471,1288121.0
2017-02-16 15:30:00,12.51,12.54,12.5,12.53,2770727.0,8.471,8.4913,8.4642,8.4845,2770727.0
2017-02-17 09:30:00,12.5,12.51,12.42,12.46,4805672.0,8.4642,8.471,8.41,8.4371,4805672.0
2017-02-17 10:00:00,12.46,12.51,12.44,12.5,2011415.0,8.4371,8.471,8.4236,8.4642,2011415.0
2017-02-17 10:30:00,12.5,12.52,12.46,12.47,2748051.0,8.4642,8.4778,8.4371,8.4439,2748051.0
2017-02-17 11:00:00,12.46,12.53,12.46,12.51,3134000.0,8.4371,8.4845,8.4371,8.471,3134000.0
2017-02-17 11:30:00,12.51,12.53,12.49,12.53,1190325.0,8.471,8.4845,8.4574,8.4845,1190325.0
2017-02-17 12:00:00,12.53,12.54,12.51,12.54,1057009.0,8.4845,8.4913,8.471,8.4913,1057009.0
2017-02-17 12:30:00,12.53,12.54,12.53,12.54,520622.0,8.4845,8.4913,8.4845,8.4913,520622.0
2017-02-17 13:00:00,12.54,12.54,12.52,12.53,550708.0,8.4913,8.4913,8.4778,8.4845,550708.0
2017-02-17 13:30:00,12.52,12.54,12.51,12.53,638244.0,8.4778,8.4913,8.471,8.4845,638244.0
2017-02-17 14:00:00,12.52,12.53,12.5,12.53,1014055.0,8.4778,8.4845,8.4642,8.4845,1014055.0
2017-02-17 14:30:00,12.52,12.56,12.52,12.54,1937903.0,8.4778,8.5048,8.4778,8.4913,1937903.0
2017-02-17 15:00:00,12.54,12.56,12.53,12.56,1128272.0,8.4913,8.5048,8.4845,8.5048,1128272.0
2017-02-17 15:30:00,12.55,12.58,12.54,12.58,3465791.0,8.4981,8.5184,8.4913,8.5184,3465791.0
2017-02-21 09:30:00,12.61,12.72,12.61,12.63,4246234.0,8.5387,8.6132,8.5387,8.5522,4246234.0
2017-02-21 10:00:00,12.63,12.69,12.63,12.67,1989804.0,8.5522,8.5929,8.5522,8.5793,1989804.0
2017-02-21 10:30:00,12.67,12.7,12.65,12.67,2538434.0,8.5793,8.5996,8.5658,8.5793,2538434.0
2017-02-21 11:00:00,12.67,12.68,12.64,12.65,1674390.0,8.5793,8.5861,8.559,8.5658,1674390.0
2017-02-21 11:30:00,12.65,12.67,12.63,12.67,1151383.0,8.5658,8.5793,8.5522,8.5793,1151383.0
2017-02-21 12:00:00,12.67,12.69,12.66,12.68,1057432.0,8.5793,8.5929,8.5726,8.5861,1057432.0
2017-02-21 12:30:00,12.68,12.69,12.66,12.68,1252151.0,8.5861,8.5929,8.5726,8.5861,1252151.0
2017-02-21 13:00:00,12.67,12.68,12.66,12.67,721473.0,8.5793,8.5861,8.5726,8.5793,721473.0
2017-02-21 13:30:00,12.67,12.68,12.65,12.67,1060579.0,8.5793,8.5861,8.5658,8.5793,1060579.0
2017-02-21 14:00:00,12.67,12.69,12.66,12.69,1334783.0,8.5793,8.5929,8.5726,8.5929,1334783.0
2017-02-21 14:30:00,12.69,12.7,12.68,12.69,1865391.0,8.5929,8.5996,8.5861,8.5929,1865391.0
2017-02-21 15:00:00,12.69,12.7,12.68,12.69,1319234.0,8.5929,8.5996,8.5861,8.5929,1319234.0
2017-02-21 15:30:00,12.68,12.7,12.68,12.69,4012353.0,8.5861,8.5996,8.5861,8.5929,4012353.0
2017-02-22 09:30:00,12.66,12.74,12.65,12.72,3205605.0,8.5726,8.6267,8.5658,8.6132,3205605.0
2017-02-22 10:00:00,12.72,12.75,12.71,12.74,1767885.0,8.6132,8.6335,8.6064,8.6267,1767885.0
2017-02-22 10:30:00,12.75,12.77,12.74,12.76,2238467.0,8.6335,8.647,8.6267,8.6403,2238467.0
2017-02-22 11:00:00,12.76,12.76,12.68,12.68,1801631.0,8.6403,8.6403,8.5861,8.5861,1801631.0
2017-02-22 11:30:00,12.68,12.71,12.67,12.69,1361888.0,8.5861,8.6064,8.5793,8.5929,1361888.0
2017-02-22 12:00:00,12.68,12.7,12.68,12.69,599507.0,8.5861,8.5996,8.5861,8.5929,599507.0
2017-02-22 12:30:00,12.69,12.72,12.69,12.71,768690.0,8.5929,8.6132,8.5929,8.6064,768690.0
2017-02-22 13:00:00,12.7,12.74,12.69,12.73,1293881.0,8.5996,8.6267,8.5929,8.62,1293881.0
2017-02-22 13:30:00,12.72,12.73,12.72,12.73,429685.0,8.6132,8.62,8.6132,8.62,429685.0
2017-02-22 14:00:00,12.73,12.73,12.7,12.7,1319630.0,8.62,8.62,8.5996,8.5996,1319630.0
2017-02-22 14:30:00,12.71,12.71,12.67,12.7,1906362.0,8.6064,8.6064,8.5793,8.5996,1906362.0
2017-02-22 15:00:00,12.69,12.71,12.69,12.7,694783.0,8.5929,8.6064,8.5929,8.5996,694783.0
2017-02-22 15:30:00,12.71,12.71,12.67,12.67,3666235.0,8.6064,8.6064,8.5793,8.5793,3666235.0
2017-02-23 09:30:00,12.71,12.72,12.63,12.69,3058635.0,8.6064,8.6132,8.5522,8.5929,3058635.0
2017-02-23 10:00:00,12.68,12.69,12.66,12.66,1825517.0,8.5861,8.5929,8.5726,8.5726,1825517.0
2017-02-23 10:30:00,12.67,12.67,12.62,12.63,1596194.0,8.5793,8.5793,8.5455,8.5522,1596194.0
2017-02-23 11:00:00,12.64,12.64,12.6,12.61,2135971.0,8.559,8.559,8.5319,8.5387,2135971.0
2017-02-23 11:30:00,12.61,12.64,12.6,12.62,1282296.0,8.5387,8.559,8.5319,8.5455,1282296.0
2017-02-23 12:00:00,12.63,12.64,12.6,12.63,1166628.0,8.5522,8.559,8.5319,8.5522,1166628.0
2017-02-23 12:30:00,12.63,12.64,12.62,12.63,660162.0,8.5522,8.559,8.5455,8.5522,660162.0
2017-02-23 13:00:00,12.63,12.64,12.63,12.64,411214.0,8.5522,8.559,8.5522,8.559,411214.0
2017-02-23 13:30:00,12.64,12.65,12.63,12.64,735210.0,8.559,8.5658,8.5522,8.559,735210.0
2017-02-23 14:00:00,12.64,12.65,12.63,12.64,883047.0,8.559,8.5658,8.5522,8.559,883047.0
2017-02-23 14:30:00,12.63,12.64,12.61,12.62,1343599.0,8.5522,8.559,8.5387,8.5455,1343599.0
2017-02-23 15:00:00,12.62,12.64,12.6,12.61,1743386.0,8.5455,8.559,8.5319,8.5387,1743386.0
2017-02-23 15:30:00,12.61,12.61,12.55,12.56,3548252.0,8.5387,8.5387,8.4981,8.5048,3548252.0
2017-02-24 09:30:00,12.51,12.51,12.41,12.46,6549277.0,8.471,8.471,8.4033,8.4371,6549277.0
2017-02-24 10:00:00,12.46,12.47,12.38,12.4,4261509.0,8.4371,8.4439,8.383,8.3965,4261509.0
2017-02-24 10:30:00,12.4,12.45,12.38,12.45,2463947.0,8.3965,8.4304,8.383,8.4304,2463947.0
2017-02-24 11:00:00,12.45,12.45,12.42,12.44,1678079.0,8.4304,8.4304,8.41,8.4236,1678079.0
2017-02-24 11:30:00,12.44,12.44,12.4,12.42,1653395.0,8.4236,8.4236,8.3965,8.41,1653395.0
2017-02-24 12:00:00,12.42,12.48,12.41,12.47,2289474.0,8.41,8.4507,8.4033,8.4439,2289474.0
2017-02-24 12:30:00,12.47,12.49,12.45,12.48,1563071.0,8.4439,8.4574,8.4304,8.4507,1563071.0
2017-02-24 13:00:00,12.48,12.49,12.43,12.43,1365365.0,8.4507,8.4574,8.4168,8.4168,1365365.0
2017-02-24 13:30:00,12.44,12.45,12.43,12.44,1347900.0,8.4236,8.4304,8.4168,8.4236,1347900.0
2017-02-24 14:00:00,12.44,12.45,12.42,12.43,1343279.0,8.4236,8.4304,8.41,8.4168,1343279.0
2017-02-24 14:30:00,12.44,12.44,12.41,12.41,2039418.0,8.4236,8.4236,8.4033,8.4033,2039418.0
2017-02-24 15:00:00,12.41,12.46,12.4,12.44,2644950.0,8.4033,8.4371,8.3965,8.4236,2644950.0
2017-02-24 15:30:00,12.44,12.47,12.44,12.47,3680949.0,8.4236,8.4439,8.4236,8.4439,3680949.0
2017-02-27 09:30:00,12.49,12.51,12.43,12.49,6187482.0,8.4574,8.471,8.4168,8.4574,6187482.0
2017-02-27 10:00:00,12.5,12.56,12.49,12.54,2604967.0,8.4642,8.5048,8.4574,8.4913,2604967.0
2017-02-27 10:30:00,12.54,12.56,12.52,12.56,2341380.0,8.4913,8.5048,8.4778,8.5048,2341380.0
2017-02-27 11:00:00,12.55,12.62,12.55,12.58,3614741.0,8.4981,8.5455,8.4981,8.5184,3614741.0
2017-02-27 11:30:00,12.58,12.58,12.52,12.54,2251483.0,8.5184,8.5184,8.4778,8.4913,2251483.0
2017-02-27 12:00:00,12.54,12.55,12.53,12.54,966101.0,8.4913,8.4981,8.4845,8.4913,966101.0
2017-02-27 12:30:00,12.54,12.54,12.51,12.52,774093.0,8.4913,8.4913,8.471,8.4778,774093.0
2017-02-27 13:00:00,12.52,12.54,12.51,12.54,1118005.0,8.4778,8.4913,8.471,8.4913,1118005.0
2017-02-27 13:30:00,12.54,12.57,12.52,12.56,1391845.0,8.4913,8.5116,8.4778,8.5048,1391845.0
2017-02-27 14:00:00,12.55,12.64,12.55,12.62,4774015.0,8.4981,8.559,8.4981,8.5455,4774015.0
2017-02-27 14:30:00,12.62,12.67,12.61,12.64,5100598.0,8.5455,8.5793,8.5387,8.559,5100598.0
2017-02-27 15:00:00,12.65,12.68,12.63,12.65,2480862.0,8.5658,8.5861,8.5522,8.5658,2480862.0
2017-02-27 15:30:00,12.65,12.67,12.63,12.66,4251765.0,8.5658,8.5793,8.5522,8.5726,4251765.0
2017-02-28 09:30:00,12.63,12.66,12.55,12.58,2461731.0,8.5522,8.5726,8.4981,8.5184,2461731.0
2017-02-28 10:00:00,12.59,12.59,12.55,12.57,1141500.0,8.5252,8.5252,8.4981,8.5116,1141500.0
2017-02-28 10:30:00,12.57,12.59,12.56,12.57,1607029.0,8.5116,8.5252,8.5048,8.5116,1607029.0
2017-02-28 11:00:00,12.58,12.6,12.55,12.59,2007080.0,8.5184,8.5319,8.4981,8.5252,2007080.0
2017-02-28 11:30:00,12.59,12.59,12.55,12.55,649775.0,8.5252,8.5252,8.4981,8.4981,649775.0
2017-02-28 12:00:00,12.56,12.57,12.47,12.47,2490726.0,8.5048,8.5116,8.4439,8.4439,2490726.0
2017-02-28 12:30:00,12.48,12.5,12.45,12.5,2792584.0,8.4507,8.4642,8.4304,8.4642,2792584.0
2017-02-28 13:00:00,12.5,12.55,12.49,12.5,2931203.0,8.4642,8.4981,8.4574,8.4642,2931203.0
2017-02-28 13:30:00,12.5,12.52,12.47,12.5,2295685.0,8.4642,8.4778,8.4439,8.4642,2295685.0
2017-02-28 14:00:00,12.5,12.51,12.45,12.48,2029441.0,8.4642,8.471,8.4304,8.4507,2029441.0
2017-02-28 14:30:00,12.48,12.51,12.46,12.51,1560854.0,8.4507,8.471,8.4371,8.471,1560854.0
2017-02-28 15:00:00,12.51,12.54,12.49,12.51,1792157.0,8.471,8.4913,8.4574,8.471,1792157.0
2017-02-28 15:30:00,12.52,12.55,12.48,12.54,5836636.0,8.4778,8.4981,8.4507,8.4913,5836636.0
2017-03-01 09:30:00,12.66,12.73,12.65,12.71,6804803.0,8.5726,8.62,8.5658,8.6064,6804803.0
2017-03-01 10:00:00,12.71,12.73,12.67,12.72,4105661.0,8.6064,8.62,8.5793,8.6132,4105661.0
2017-03-01 10:30:00,12.71,12.72,12.69,12.71,2052348.0,8.6064,8.6132,8.5929,8.6064,2052348.0
2017-03-01 11:00:00,12.71,12.71,12.68,12.7,2628818.0,8.6064,8.6064,8.5861,8.5996,2628818.0
2017-03-01 11:30:00,12.7,12.71,12.69,12.7,1430002.0,8.5996,8.6064,8.5929,8.5996,1430002.0
2017-03-01 12:00:00,12.7,12.75,12.69,12.73,3095100.0,8.5996,8.6335,8.5929,8.62,3095100.0
2017-03-01 12:30:00,12.73,12.74,12.72,12.74,948538.0,8.62,8.6267,8.6132,8.6267,948538.0
2017-03-01 13:00:00,12.74,12.75,12.72,12.73,1279293.0,8.6267,8.6335,8.6132,8.62,1279293.0
2017-03-01 13:30:00,12.73,12.73,12.7,12.7,1610241.0,8.62,8.62,8.5996,8.5996,1610241.0
2017-03-01 14:00:00,12.71,12.73,12.7,12.73,1336217.0,8.6064,8.62,8.5996,8.62,1336217.0
2017-03-01 14:30:00,12.72,12.73,12.69,12.71,1618738.0,8.6132,8.62,8.5929,8.6064,1618738.0
2017-03-01 15:00:00,12.72,12.72,12.68,12.7,2008595.0,8.6132,8.6132,8.5861,8.5996,2008595.0
2017-03-01 15:30:00,12.69,12.71,12.68,12.68,2801994.0,8.5929,8.6064,8.5861,8.5861,2801994.0
2017-03-02 09:30:00,12.72,12.72,12.62,12.63,2910276.0,8.6132,8.6132,8.5455,8.5522,2910276.0
2017-03-02 10:00:00,12.62,12.74,12.58,12.71,5640702.0,8.5455,8.6267,8.5184,8.6064,5640702.0
2017-03-02 10:30:00,12.72,12.75,12.7,12.73,3392202.0,8.6132,8.6335,8.5996,8.62,3392202.0
2017-03-02 11:00:00,12.73,12.74,12.7,12.74,2442146.0,8.62,8.6267,8.5996,8.6267,2442146.0
2017-03-02 11:30:00,12.74,12.74,12.69,12.72,1772265.0,8.6267,8.6267,8.5929,8.6132,1772265.0
2017-03-02 12:00:00,12.71,12.72,12.64,12.68,2205935.0,8.6064,8.6132,8.559,8.5861,2205935.0
2017-03-02 12:30:00,12.68,12.69,12.66,12.69,1383981.0,8.5861,8.5929,8.5726,8.5929,1383981.0
2017-03-02 13:00:00,12.69,12.7,12.64,12.69,1867480.0,8.5929,8.5996,8.559,8.5929,1867480.0
2017-03-02 13:30:00,12.69,12.7,12.68,12.7,553286.0,8.5929,8.5996,8.5861,8.5996,553286.0
2017-03-02 14:00:00,12.7,12.73,12.66,12.71,2605741.0,8.5996,8.62,8.5726,8.6064,2605741.0
2017-03-02 14:30:00,12.71,12.73,12.71,12.72,1262196.0,8.6064,8.62,8.6064,8.6132,1262196.0
2017-03-02 15:00:00,12.71,12.73,12.69,12.71,1324373.0,8.6064,8.62,8.5929,8.6064,1324373.0
2017-03-02 15:30:00,12.71,12.71,12.66,12.66,2821489.0,8.6064,8.6064,8.5726,8.5726,2821489.0
2017-03-03 09:30:00,12.66,12.71,12.6,12.6,2079015.0,8.5726,8.6064,8.5319,8.5319,2079015.0
2017-03-03 10:00:00,12.6,12.61,12.55,12.57,3558974.0,8.5319,8.5387,8.4981,8.5116,3558974.0
2017-03-03 10:30:00,12.58,12.63,12.56,12.6,2280143.0,8.5184,8.5522,8.5048,8.5319,2280143.0
2017-03-03 11:00:00,12.6,12.61,12.58,12.58,1101717.0,8.5319,8.5387,8.5184,8.5184,1101717.0
2017-03-03 11:30:00,12.59,12.59,12.56,12.57,1621732.0,8.5252,8.5252,8.5048,8.5116,1621732.0
2017-03-03 12:00:00,12.57,12.6,12.53,12.59,2912565.0,8.5116,8.5319,8.4845,8.5252,2912565.0
2017-03-03 12:30:00,12.59,12.6,12.58,12.6,935470.0,8.5252,8.5319,8.5184,8.5319,935470.0
2017-03-03 13:00:00,12.6,12.6,12.56,12.58,1178853.0,8.5319,8.5319,8.5048,8.5184,1178853.0
2017-03-03 13:30:00,12.58,12.59,12.56,12.59,865291.0,8.5184,8.5252,8.5048,8.5252,865291.0
2017-03-03 14:00:00,12.59,12.6,12.58,12.58,988257.0,8.5252,8.5319,8.5184,8.5184,988257.0
2017-03-03 14:30:00,12.58,12.59,12.57,12.58,517128.0,8.5184,8.5252,8.5116,8.5184,517128.0
2017-03-03 15:00:00,12.58,12.67,12.57,12.65,5550687.0,8.5184,8.5793,8.5116,8.5658,5550687.0
2017-03-03 15:30:00,12.65,12.68,12.63,12.64,5058210.0,8.5658,8.5861,8.5522,8.559,5058210.0
2017-03-06 09:30:00,12.58,12.6,12.51,12.54,3788431.0,8.5184,8.5319,8.471,8.4913,3788431.0
2017-03-06 10:00:00,12.55,12.59,12.52,12.54,3721015.0,8.4981,8.5252,8.4778,8.4913,3721015.0
2017-03-06 10:30:00,12.54,12.54,12.5,12.53,2698869.0,8.4913,8.4913,8.4642,8.4845,2698869.0
2017-03-06 11:00:00,12.53,12.55,12.52,12.55,1067286.0,8.4845,8.4981,8.4778,8.4981,1067286.0
2017-03-06 11:30:00,12.55,12.55,12.53,12.54,1041225.0,8.4981,8.4981,8.4845,8.4913,1041225.0
2017-03-06 12:00:00,12.54,12.56,12.5,12.51,3084086.0,8.4913,8.5048,8.4642,8.471,3084086.0
2017-03-06 12:30:00,12.5,12.51,12.5,12.51,1037903.0,8.4642,8.471,8.4642,8.471,1037903.0
2017-03-06 13:00:00,12.51,12.51,12.5,12.51,1503781.0,8.471,8.471,8.4642,8.471,1503781.0
2017-03-06 13:30:00,12.51,12.53,12.5,12.52,1453870.0,8.471,8.4845,8.4642,8.4778,1453870.0
2017-03-06 14:00:00,12.51,12.52,12.51,12.52,567567.0,8.471,8.4778,8.471,8.4778,567567.0
2017-03-06 14:30:00,12.52,12.53,12.51,12.53,702092.0,8.4778,8.4845,8.471,8.4845,702092.0
2017-03-06 15:00:00,12.53,12.53,12.51,12.52,1310931.0,8.4845,8.4845,8.471,8.4778,1310931.0
2017-03-06 15:30:00,12.52,12.53,12.5,12.52,3724748.0,8.4778,8.4845,8.4642,8.4778,3724748.0
2017-03-07 09:30:00,12.51,12.53,12.42,12.46,4276539.0,8.471,8.4845,8.41,8.4371,4276539.0
2017-03-07 10:00:00,12.46,12.46,12.44,12.45,1278119.0,8.4371,8.4371,8.4236,8.4304,1278119.0
2017-03-07 10:30:00,12.45,12.49,12.44,12.49,2900971.0,8.4304,8.4574,8.4236,8.4574,2900971.0
2017-03-07 11:00:00,12.49,12.5,12.47,12.5,1587586.0,8.4574,8.4642,8.4439,8.4642,1587586.0
2017-03-07 11:30:00,12.49,12.5,12.47,12.49,1593400.0,8.4574,8.4642,8.4439,8.4574,1593400.0
2017-03-07 12:00:00,12.49,12.5,12.48,12.5,572143.0,8.4574,8.4642,8.4507,8.4642,572143.0
2017-03-07 12:30:00,12.5,12.5,12.48,12.49,844583.0,8.4642,8.4642,8.4507,8.4574,844583.0
2017-03-07 13:00:00,12.49,12.5,12.48,12.49,756739.0,8.4574,8.4642,8.4507,8.4574,756739.0
2017-03-07 13:30:00,12.49,12.49,12.48,12.49,557942.0,8.4574,8.4574,8.4507,8.4574,557942.0
2017-03-07 14:00:00,12.49,12.5,12.47,12.48,1163777.0,8.4574,8.4642,8.4439,8.4507,1163777.0
2017-03-07 14:30:00,12.48,12.48,12.44,12.45,2128767.0,8.4507,8.4507,8.4236,8.4304,2128767.0
2017-03-07 15:00:00,12.45,12.47,12.44,12.45,1692366.0,8.4304,8.4439,8.4236,8.4304,1692366.0
2017-03-07 15:30:00,12.45,12.46,12.45,12.46,2854992.0,8.4304,8.4371,8.4304,8.4371,2854992.0
2017-03-08 09:30:00,12.5,12.6,12.46,12.59,4028416.0,8.4642,8.5319,8.4371,8.5252,4028416.0
2017-03-08 10:00:00,12.59,12.62,12.57,12.62,2901640.0,8.5252,8.5455,8.5116,8.5455,2901640.0
2017-03-08 10:30:00,12.62,12.64,12.6,12.64,2957824.0,8.5455,8.559,8.5319,8.559,2957824.0
2017-03-08 11:00:00,12.63,12.64,12.58,12.6,1500230.0,8.5522,8.559,8.5184,8.5319,1500230.0
2017-03-08 11:30:00,12.6,12.61,12.54,12.58,3467102.0,8.5319,8.5387,8.4913,8.5184,3467102.0
2017-03-08 12:00:00,12.57,12.59,12.56,12.59,858402.0,8.5116,8.5252,8.5048,8.5252,858402.0
2017-03-08 12:30:00,12.59,12.59,12.57,12.58,657572.0,8.5252,8.5252,8.5116,8.5184,657572.0
2017-03-08 13:00:00,12.58,12.6,12.57,12.6,903604.0,8.5184,8.5319,8.5116,8.5319,903604.0
2017-03-08 13:30:00,12.6,12.61,12.58,12.59,900105.0,8.5319,8.5387,8.5184,8.5252,900105.0
2017-03-08 14:00:00,12.59,12.59,12.55,12.55,760612.0,8.5252,8.5252,8.4981,8.4981,760612.0
2017-03-08 14:30:00,12.56,12.57,12.55,12.55,1282017.0,8.5048,8.5116,8.4981,8.4981,1282017.0
2017-03-08 15:00:00,12.56,12.57,12.54,12.55,1659373.0,8.5048,8.5116,8.4913,8.4981,1659373.0
2017-03-08 15:30:00,12.55,12.56,12.52,12.54,3216123.0,8.4981,8.5048,8.4778,8.4913,3216123.0
2017-03-09 09:30:00,12.54,12.54,12.48,12.48,2641121.0,8.4913,8.4913,8.4507,8.4507,2641121.0
2017-03-09 10:00:00,12.49,12.53,12.48,12.49,1227923.0,8.4574,8.4845,8.4507,8.4574,1227923.0
2017-03-09 10:30:00,12.49,12.5,12.46,12.46,1773217.0,8.4574,8.4642,8.4371,8.4371,1773217.0
2017-03-09 11:00:00,12.46,12.5,12.46,12.49,1222222.0,8.4371,8.4642,8.4371,8.4574,1222222.0
2017-03-09 11:30:00,12.49,12.49,12.46,12.46,756116.0,8.4574,8.4574,8.4371,8.4371,756116.0
2017-03-09 12:00:00,12.47,12.48,12.43,12.45,2176694.0,8.4439,8.4507,8.4168,8.4304,2176694.0
2017-03-09 12:30:00,12.45,12.46,12.43,12.44,1927447.0,8.4304,8.4371,8.4168,8.4236,1927447.0
2017-03-09 13:00:00,12.44,12.46,12.43,12.44,1337055.0,8.4236,8.4371,8.4168,8.4236,1337055.0
2017-03-09 13:30:00,12.44,12.45,12.42,12.43,1143926.0,8.4236,8.4304,8.41,8.4168,1143926.0
2017-03-09 14:00:00,12.42,12.44,12.41,12.42,2077758.0,8.41,8.4236,8.4033,8.41,2077758.0
2017-03-09 14:30:00,12.42,12.44,12.4,12.44,1560041.0,8.41,8.4236,8.3965,8.4236,1560041.0
2017-03-09 15:00:00,12.44,12.49,12.43,12.46,2577962.0,8.4236,8.4574,8.4168,8.4371,2577962.0
2017-03-09 15:30:00,12.46,12.51,12.45,12.49,5583379.0,8.4371,8.471,8.4304,8.4574,5583379.0
2017-03-10 09:30:00,12.55,12.63,12.54,12.62,4991326.0,8.4981,8.5522,8.4913,8.5455,4991326.0
2017-03-10 10:00:00,12.62,12.63,12.59,12.6,1854003.0,8.5455,8.5522,8.5252,8.5319,1854003.0
2017-03-10 10:30:00,12.59,12.6,12.55,12.55,2080121.0,8.5252,8.5319,8.4981,8.4981,2080121.0
2017-03-10 11:00:00,12.55,12.58,12.54,12.56,2019755.0,8.4981,8.5184,8.4913,8.5048,2019755.0
2017-03-10 11:30:00,12.56,12.57,12.52,12.53,1335012.0,8.5048,8.5116,8.4778,8.4845,1335012.0
2017-03-10 12:00:00,12.52,12.54,12.51,12.52,864690.0,8.4778,8.4913,8.471,8.4778,864690.0
2017-03-10 12:30:00,12.52,12.53,12.47,12.5,1631229.0,8.4778,8.4845,8.4439,8.4642,1631229.0
2017-03-10 13:00:00,12.5,12.52,12.48,12.49,1773095.0,8.4642,8.4778,8.4507,8.4574,1773095.0
2017-03-10 13:30:00,12.49,12.51,12.48,12.51,2048539.0,8.4574,8.471,8.4507,8.471,2048539.0
2017-03-10 14:00:00,12.5,12.53,12.49,12.53,1023714.0,8.4642,8.4845,8.4574,8.4845,1023714.0
2017-03-10 14:30:00,12.53,12.54,12.52,12.52,1337807.0,8.4845,8.4913,8.4778,8.4778,1337807.0
2017-03-10 15:00:00,12.53,12.57,12.52,12.56,2839122.0,8.4845,8.5116,8.4778,8.5048,2839122.0
2017-03-10 15:30:00,12.55,12.56,12.53,12.54,3849278.0,8.4981,8.5048,8.4845,8.4913,3849278.0
2017-03-13 09:30:00,12.56,12.63,12.55,12.55,3252016.0,8.5048,8.5522,8.4981,8.4981,3252016.0
2017-03-13 10:00:00,12.55,12.56,12.5,12.55,2430503.0,8.4981,8.5048,8.4642,8.4981,2430503.0
2017-03-13 10:30:00,12.55,12.57,12.52,12.53,1227069.0,8.4981,8.5116,8.4778,8.4845,1227069.0
2017-03-13 11:00:00,12.52,12.55,12.51,12.51,1597898.0,8.4778,8.4981,8.471,8.471,1597898.0
2017-03-13 11:30:00,12.52,12.54,12.51,12.54,1295633.0,8.4778,8.4913,8.471,8.4913,1295633.0
2017-03-13 12:00:00,12.54,12.55,12.52,12.54,819800.0,8.4913,8.4981,8.4778,8.4913,819800.0
2017-03-13 12:30:00,12.54,12.55,12.53,12.54,941821.0,8.4913,8.4981,8.4845,8.4913,941821.0
2017-03-13 13:00:00,12.54,12.55,12.54,12.54,724406.0,8.4913,8.4981,8.4913,8.4913,724406.0
2017-03-13 13:30:00,12.54,12.55,12.53,12.54,1221517.0,8.4913,8.4981,8.4845,8.4913,1221517.0
2017-03-13 14:00:00,12.53,12.55,12.52,12.54,1516188.0,8.4845,8.4981,8.4778,8.4913,1516188.0
2017-03-13 14:30:00,12.53,12.56,12.53,12.55,1066241.0,8.4845,8.5048,8.4845,8.4981,1066241.0
2017-03-13 15:00:00,12.54,12.55,12.54,12.55,1064871.0,8.4913,8.4981,8.4913,8.4981,1064871.0
2017-03-13 15:30:00,12.55,12.55,12.54,12.54,2131842.0,8.4981,8.4981,8.4913,8.4913,2131842.0
2017-03-14 09:30:00,12.51,12.56,12.49,12.49,2221409.0,8.471,8.5048,8.4574,8.4574,2221409.0
2017-03-14 10:00:00,12.49,12.5,12.45,12.49,2225485.0,8.4574,8.4642,8.4304,8.4574,2225485.0
2017-03-14 10:30:00,12.49,12.51,12.46,12.5,1602873.0,8.4574,8.471,8.4371,8.4642,1602873.0
2017-03-14 11:00:00,12.5,12.56,12.48,12.53,1932464.0,8.4642,8.5048,8.4507,8.4845,1932464.0
2017-03-14 11:30:00,12.54,12.55,12.52,12.53,1356557.0,8.4913,8.4981,8.4778,8.4845,1356557.0
2017-03-14 12:00:00,12.53,12.54,12.48,12.51,3284782.0,8.4845,8.4913,8.4507,8.471,3284782.0
2017-03-14 12:30:00,12.51,12.53,12.48,12.51,2026377.0,8.471,8.4845,8.4507,8.471,2026377.0
2017-03-14 13:00:00,12.51,12.54,12.5,12.53,1060648.0,8.471,8.4913,8.4642,8.4845,1060648.0
2017-03-14 13:30:00,12.53,12.53,12.5,12.52,1017214.0,8.4845,8.4845,8.4642,8.4778,1017214.0
2017-03-14 14:00:00,12.52,12.52,12.5,12.52,776740.0,8.4778,8.4778,8.4642,8.4778,776740.0
2017-03-14 14:30:00,12.52,12.55,12.51,12.54,2164177.0,8.4778,8.4981,8.471,8.4913,2164177.0
2017-03-14 15:00:00,12.54,12.55,12.53,12.53,825439.0,8.4913,8.4981,8.4845,8.4845,825439.0
2017-03-14 15:30:00,12.54,12.55,12.53,12.54,2256376.0,8.4913,8.4981,8.4845,8.4913,2256376.0
2017-03-15 09:30:00,12.56,12.59,12.54,12.55,2445699.0,8.5048,8.5252,8.4913,8.4981,2445699.0
2017-03-15 10:00:00,12.55,12.57,12.55,12.55,1035975.0,8.4981,8.5116,8.4981,8.4981,1035975.0
2017-03-15 10:30:00,12.55,12.57,12.55,12.57,2244451.0,8.4981,8.5116,8.4981,8.5116,2244451.0
2017-03-15 11:00:00,12.57,12.62,12.55,12.62,3836094.0,8.5116,8.5455,8.4981,8.5455,3836094.0
2017-03-15 11:30:00,12.62,12.63,12.6,12.62,1147789.0,8.5455,8.5522,8.5319,8.5455,1147789.0
2017-03-15 12:00:00,12.62,12.63,12.57,12.59,2600741.0,8.5455,8.5522,8.5116,8.5252,2600741.0
2017-03-15 12:30:00,12.59,12.6,12.58,12.59,1141269.0,8.5252,8.5319,8.5184,8.5252,1141269.0
2017-03-15 13:00:00,12.58,12.59,12.52,12.54,1988288.0,8.5184,8.5252,8.4778,8.4913,1988288.0
2017-03-15 13:30:00,12.54,12.57,12.53,12.57,1021109.0,8.4913,8.5116,8.4845,8.5116,1021109.0
2017-03-15 14:00:00,12.57,12.6,12.55,12.57,3602603.0,8.5116,8.5319,8.4981,8.5116,3602603.0
2017-03-15 14:30:00,12.56,12.63,12.55,12.62,3655423.0,8.5048,8.5522,8.4981,8.5455,3655423.0
2017-03-15 15:00:00,12.62,12.64,12.61,12.63,2263230.0,8.5455,8.559,8.5387,8.5522,2263230.0
2017-03-15 15:30:00,12.63,12.65,12.63,12.64,3526103.0,8.5522,8.5658,8.5522,8.559,3526103.0
2017-03-16 09:30:00,12.65,12.69,12.62,12.68,3191248.0,8.5658,8.5929,8.5455,8.5861,3191248.0
2017-03-16 10:00:00,12.67,12.7,12.63,12.63,2423432.0,8.5793,8.5996,8.5522,8.5522,2423432.0
2017-03-16 10:30:00,12.63,12.65,12.59,12.63,3220972.0,8.5522,8.5658,8.5252,8.5522,3220972.0
2017-03-16 11:00:00,12.63,12.63,12.6,12.63,1521142.0,8.5522,8.5522,8.5319,8.5522,1521142.0
2017-03-16 11:30:00,12.63,12.66,12.62,12.66,1415439.0,8.5522,8.5726,8.5455,8.5726,1415439.0
2017-03-16 12:00:00,12.66,12.69,12.65,12.69,1561971.0,8.5726,8.5929,8.5658,8.5929,1561971.0
2017-03-16 12:30:00,12.69,12.69,12.65,12.68,2198963.0,8.5929,8.5929,8.5658,8.5861,2198963.0
2017-03-16 13:00:00,12.69,12.69,12.66,12.68,799379.0,8.5929,8.5929,8.5726,8.5861,799379.0
2017-03-16 13:30:00,12.68,12.7,12.67,12.69,1089778.0,8.5861,8.5996,8.5793,8.5929,1089778.0
2017-03-16 14:00:00,12.69,12.71,12.68,12.7,1217834.0,8.5929,8.6064,8.5861,8.5996,1217834.0
2017-03-16 14:30:00,12.7,12.72,12.68,12.71,2574183.0,8.5996,8.6132,8.5861,8.6064,2574183.0
2017-03-16 15:00:00,12.71,12.71,12.69,12.71,1142136.0,8.6064,8.6064,8.5929,8.6064,1142136.0
2017-03-16 15:30:00,12.71,12.71,12.69,12.7,2644542.0,8.6064,8.6064,8.5929,8.5996,2644542.0
2017-03-17 09:30:00,12.74,12.74,12.57,12.58,7954841.0,8.6267,8.6267,8.5116,8.5184,7954841.0
2017-03-17 10:00:00,12.58,12.61,12.55,12.56,2609619.0,8.5184,8.5387,8.4981,8.5048,2609619.0
2017-03-17 10:30:00,12.55,12.58,12.55,12.56,1908751.0,8.4981,8.5184,8.4981,8.5048,1908751.0
2017-03-17 11:00:00,12.56,12.57,12.52,12.52,2319458.0,8.5048,8.5116,8.4778,8.4778,2319458.0
2017-03-17 11:30:00,12.53,12.53,12.49,12.51,5521688.0,8.4845,8.4845,8.4574,8.471,5521688.0
2017-03-17 12:00:00,12.51,12.54,12.5,12.52,1671657.0,8.471,8.4913,8.4642,8.4778,1671657.0
2017-03-17 12:30:00,12.52,12.53,12.51,12.52,964322.0,8.4778,8.4845,8.471,8.4778,964322.0
2017-03-17 13:00:00,12.51,12.52,12.49,12.51,1603813.0,8.471,8.4778,8.4574,8.471,1603813.0
2017-03-17 13:30:00,12.51,12.51,12.45,12.46,2832198.0,8.471,8.471,8.4304,8.4371,2832198.0
2017-03-17 14:00:00,12.46,12.49,12.46,12.47,3575905.0,8.4371,8.4574,8.4371,8.4439,3575905.0
2017-03-17 14:30:00,12.48,12.49,12.46,12.49,1697976.0,8.4507,8.4574,8.4371,8.4574,1697976.0
2017-03-17 15:00:00,12.49,12.52,12.48,12.52,1867853.0,8.4574,8.4778,8.4507,8.4778,1867853.0
2017-03-17 15:30:00,12.52,12.52,12.47,12.47,6737329.0,8.4778,8.4778,8.4439,8.4439,6737329.0
2017-03-20 09:30:00,12.48,12.49,12.36,12.36,6397187.0,8.4507,8.4574,8.3694,8.3694,6397187.0
2017-03-20 10:00:00,12.37,12.4,12.36,12.37,2953373.0,8.3762,8.3965,8.3694,8.3762,2953373.0
2017-03-20 10:30:00,12.37,12.39,12.36,12.37,2791923.0,8.3762,8.3897,8.3694,8.3762,2791923.0
2017-03-20 11:00:00,12.37,12.38,12.32,12.34,4753418.0,8.3762,8.383,8.3423,8.3559,4753418.0
2017-03-20 11:30:00,12.33,12.34,12.31,12.32,1942398.0,8.3491,8.3559,8.3356,8.3423,1942398.0
2017-03-20 12:00:00,12.33,12.34,12.31,12.32,2086323.0,8.3491,8.3559,8.3356,8.3423,2086323.0
2017-03-20 12:30:00,12.32,12.33,12.31,12.32,1346700.0,8.3423,8.3491,8.3356,8.3423,1346700.0
2017-03-20 13:00:00,12.32,12.34,12.3,12.3,2128905.0,8.3423,8.3559,8.3288,8.3288,2128905.0
2017-03-20 13:30:00,12.3,12.31,12.25,12.26,5275930.0,8.3288,8.3356,8.2949,8.3017,5275930.0
2017-03-20 14:00:00,12.27,12.28,12.25,12.27,2132747.0,8.3085,8.3152,8.2949,8.3085,2132747.0
2017-03-20 14:30:00,12.27,12.29,12.25,12.26,2859895.0,8.3085,8.322,8.2949,8.3017,2859895.0
2017-03-20 15:00:00,12.26,12.28,12.25,12.27,2185603.0,8.3017,8.3152,8.2949,8.3085,2185603.0
2017-03-20 15:30:00,12.28,12.29,12.26,12.26,5539136.0,8.3152,8.322,8.3017,8.3017,5539136.0
2017-03-21 09:30:00,12.3,12.32,12.01,12.1,11958289.0,8.3288,8.3423,8.1324,8.1934,11958289.0
2017-03-21 10:00:00,12.1,12.11,12.02,12.04,6235502.0,8.1934,8.2001,8.1392,8.1527,6235502.0
2017-03-21 10:30:00,12.04,12.04,11.95,11.95,9428399.0,8.1527,8.1527,8.0918,8.0918,9428399.0
2017-03-21 11:00:00,11.96,11.96,11.85,11.88,10678169.0,8.0986,8.0986,8.0241,8.0444,10678169.0
2017-03-21 11:30:00,11.88,11.92,11.83,11.9,7038304.0,8.0444,8.0715,8.0105,8.0579,7038304.0
2017-03-21 12:00:00,11.91,11.99,11.88,11.96,5512072.0,8.0647,8.1189,8.0444,8.0986,5512072.0
2017-03-21 12:30:00,11.95,11.97,11.88,11.92,3867932.0,8.0918,8.1053,8.0444,8.0715,3867932.0
2017-03-21 13:00:00,11.92,11.92,11.8,11.84,6457567.0,8.0715,8.0715,7.9902,8.0173,6457567.0
2017-03-21 13:30:00,11.84,11.84,11.8,11.81,4098518.0,8.0173,8.0173,7.9902,7.997,4098518.0
2017-03-21 14:00:00,11.82,11.86,11.81,11.83,3364312.0,8.0038,8.0308,7.997,8.0105,3364312.0
2017-03-21 14:30:00,11.83,11.86,11.81,11.81,4123248.0,8.0105,8.0308,7.997,7.997,4123248.0
2017-03-21 15:00:00,11.82,11.83,11.8,11.82,4400917.0,8.0038,8.0105,7.9902,8.0038,4400917.0
2017-03-21 15:30:00,11.82,11.82,11.7,11.72,17008205.0,8.0038,8.0038,7.9225,7.936,17008205.0
2017-03-22 09:30:00,11.78,11.83,11.62,11.7,8478456.0,7.9767,8.0105,7.8683,7.9225,8478456.0
2017-03-22 10:00:00,11.7,11.78,11.69,11.74,5132715.0,7.9225,7.9767,7.9157,7.9496,5132715.0
2017-03-22 10:30:00,11.74,11.82,11.72,11.8,3868820.0,7.9496,8.0038,7.936,7.9902,3868820.0
2017-03-22 11:00:00,11.8,11.82,11.73,11.82,3311070.0,7.9902,8.0038,7.9428,8.0038,3311070.0
2017-03-22 11:30:00,11.81,11.82,11.78,11.8,2947158.0,7.997,8.0038,7.9767,7.9902,2947158.0
2017-03-22 12:00:00,11.8,11.83,11.76,11.78,2616072.0,7.9902,8.0105,7.9631,7.9767,2616072.0
2017-03-22 12:30:00,11.79,11.81,11.75,11.78,2174823.0,7.9834,7.997,7.9564,7.9767,2174823.0
2017-03-22 13:00:00,11.78,11.79,11.68,11.77,6523316.0,7.9767,7.9834,7.909,7.9699,6523316.0
2017-03-22 13:30:00,11.77,11.78,11.71,11.71,1725688.0,7.9699,7.9767,7.9293,7.9293,1725688.0
2017-03-22 14:00:00,11.71,11.75,11.71,11.73,1951060.0,7.9293,7.9564,7.9293,7.9428,1951060.0
2017-03-22 14:30:00,11.73,11.75,11.71,11.73,2174955.0,7.9428,7.9564,7.9293,7.9428,2174955.0
2017-03-22 15:00:00,11.73,11.79,11.71,11.75,2966434.0,7.9428,7.9834,7.9293,7.9564,2966434.0
2017-03-22 15:30:00,11.75,11.79,11.74,11.78,5301671.0,7.9564,7.9834,7.9496,7.9767,5301671.0
2017-03-23 09:30:00,11.56,11.75,11.5,11.62,16368905.0,7.8277,7.9564,7.7871,7.8683,16368905.0
2017-03-23 10:00:00,11.63,11.65,11.55,11.56,9066256.0,7.8751,7.8887,7.8209,7.8277,9066256.0
2017-03-23 10:30:00,11.57,11.65,11.56,11.64,6048094.0,7.8345,7.8887,7.8277,7.8819,6048094.0
2017-03-23 11:00:00,11.64,11.72,11.63,11.66,5591154.0,7.8819,7.936,7.8751,7.8954,5591154.0
2017-03-23 11:30:00,11.67,11.7,11.66,11.7,2928389.0,7.9022,7.9225,7.8954,7.9225,2928389.0
2017-03-23 12:00:00,11.7,11.75,11.69,11.71,3386339.0,7.9225,7.9564,7.9157,7.9293,3386339.0
2017-03-23 12:30:00,11.71,11.75,11.68,11.73,2577219.0,7.9293,7.9564,7.909,7.9428,2577219.0
2017-03-23 13:00:00,11.74,11.74,11.66,11.66,2744785.0,7.9496,7.9496,7.8954,7.8954,2744785.0
2017-03-23 13:30:00,11.66,11.7,11.65,11.69,1861946.0,7.8954,7.9225,7.8887,7.9157,1861946.0
2017-03-23 14:00:00,11.68,11.69,11.66,11.67,1584973.0,7.909,7.9157,7.8954,7.9022,1584973.0
2017-03-23 14:30:00,11.67,11.68,11.64,11.66,2023032.0,7.9022,7.909,7.8819,7.8954,2023032.0
2017-03-23 15:00:00,11.66,11.66,11.6,11.61,3262295.0,7.8954,7.8954,7.8548,7.8616,3262295.0
2017-03-23 15:30:00,11.62,11.69,11.58,11.67,8768448.0,7.8683,7.9157,7.8413,7.9022,8768448.0
2017-03-24 09:30:00,11.66,11.72,11.61,11.71,4686577.0,7.8954,7.936,7.8616,7.9293,4686577.0
2017-03-24 10:00:00,11.7,11.74,11.67,11.7,3155660.0,7.9225,7.9496,7.9022,7.9225,3155660.0
2017-03-24 10:30:00,11.69,11.71,11.67,11.7,2891961.0,7.9157,7.9293,7.9022,7.9225,2891961.0
2017-03-24 11:00:00,11.7,11.77,11.68,11.7,3958697.0,7.9225,7.9699,7.909,7.9225,3958697.0
2017-03-24 11:30:00,11.69,11.7,11.65,11.69,2430147.0,7.9157,7.9225,7.8887,7.9157,2430147.0
2017-03-24 12:00:00,11.69,11.7,11.63,11.67,3461975.0,7.9157,7.9225,7.8751,7.9022,3461975.0
2017-03-24 12:30:00,11.68,11.69,11.65,11.66,1788029.0,7.909,7.9157,7.8887,7.8954,1788029.0
2017-03-24 13:00:00,11.67,11.68,11.63,11.64,1369196.0,7.9022,7.909,7.8751,7.8819,1369196.0
2017-03-24 13:30:00,11.65,11.65,11.58,11.6,1771758.0,7.8887,7.8887,7.8413,7.8548,1771758.0
2017-03-24 14:00:00,11.6,11.62,11.59,11.6,1808209.0,7.8548,7.8683,7.848,7.8548,1808209.0
2017-03-24 14:30:00,11.6,11.61,11.56,11.6,2708891.0,7.8548,7.8616,7.8277,7.8548,2708891.0
2017-03-24 15:00:00,11.6,11.6,11.55,11.59,2359877.0,7.8548,7.8548,7.8209,7.848,2359877.0
2017-03-24 15:30:00,11.59,11.67,11.57,11.63,7523735.0,7.848,7.9022,7.8345,7.8751,7523735.0
2017-03-27 09:30:00,11.51,11.55,11.43,11.52,7012155.0,7.7939,7.8209,7.7397,7.8006,7012155.0
2017-03-27 10:00:00,11.52,11.54,11.44,11.48,3708519.0,7.8006,7.8142,7.7465,7.7735,3708519.0
2017-03-27 10:30:00,11.47,11.51,11.45,11.47,3494881.0,7.7668,7.7939,7.7532,7.7668,3494881.0
2017-03-27 11:00:00,11.46,11.51,11.46,11.51,2439824.0,7.76,7.7939,7.76,7.7939,2439824.0
2017-03-27 11:30:00,11.51,11.52,11.47,11.48,2172590.0,7.7939,7.8006,7.7668,7.7735,2172590.0
2017-03-27 12:00:00,11.48,11.51,11.46,11.49,2203729.0,7.7735,7.7939,7.76,7.7803,2203729.0
2017-03-27 12:30:00,11.48,11.5,11.47,11.47,1459546.0,7.7735,7.7871,7.7668,7.7668,1459546.0
2017-03-27 13:00:00,11.47,11.48,11.46,11.46,2043730.0,7.7668,7.7735,7.76,7.76,2043730.0
2017-03-27 13:30:00,11.46,11.47,11.42,11.45,4828630.0,7.76,7.7668,7.7329,7.7532,4828630.0
2017-03-27 14:00:00,11.44,11.46,11.41,11.42,3007541.0,7.7465,7.76,7.7261,7.7329,3007541.0
2017-03-27 14:30:00,11.43,11.45,11.42,11.45,1773780.0,7.7397,7.7532,7.7329,7.7532,1773780.0
2017-03-27 15:00:00,11.45,11.47,11.43,11.43,3126191.0,7.7532,7.7668,7.7397,7.7397,3126191.0
2017-03-27 15:30:00,11.44,11.47,11.43,11.46,7517254.0,7.7465,7.7668,7.7397,7.76,7517254.0
2017-03-28 09:30:00,11.51,11.58,11.48,11.53,5336121.0,7.7939,7.8413,7.7735,7.8074,5336121.0
2017-03-28 10:00:00,11.52,11.62,11.52,11.62,4433208.0,7.8006,7.8683,7.8006,7.8683,4433208.0
2017-03-28 10:30:00,11.61,11.69,11.6,11.67,5383253.0,7.8616,7.9157,7.8548,7.9022,5383253.0
2017-03-28 11:00:00,11.67,11.8,11.67,11.73,5909304.0,7.9022,7.9902,7.9022,7.9428,5909304.0
2017-03-28 11:30:00,11.73,11.75,11.68,11.71,3631809.0,7.9428,7.9564,7.909,7.9293,3631809.0
2017-03-28 12:00:00,11.71,11.75,11.69,11.71,2127727.0,7.9293,7.9564,7.9157,7.9293,2127727.0
2017-03-28 12:30:00,11.7,11.72,11.69,11.7,973867.0,7.9225,7.936,7.9157,7.9225,973867.0
2017-03-28 13:00:00,11.71,11.74,11.7,11.72,1948365.0,7.9293,7.9496,7.9225,7.936,1948365.0
2017-03-28 13:30:00,11.72,11.75,11.69,11.75,3113951.0,7.936,7.9564,7.9157,7.9564,3113951.0
2017-03-28 14:00:00,11.75,11.77,11.74,11.77,1683765.0,7.9564,7.9699,7.9496,7.9699,1683765.0
2017-03-28 14:30:00,11.77,11.77,11.71,11.73,2438627.0,7.9699,7.9699,7.9293,7.9428,2438627.0
2017-03-28 15:00:00,11.73,11.75,11.68,11.69,3385230.0,7.9428,7.9564,7.909,7.9157,3385230.0
2017-03-28 15:30:00,11.69,11.7,11.65,11.66,6577757.0,7.9157,7.9225,7.8887,7.8954,6577757.0
2017-03-29 09:30:00,11.73,11.75,11.67,11.75,5066705.0,7.9428,7.9564,7.9022,7.9564,5066705.0
2017-03-29 10:00:00,11.75,11.75,11.67,11.68,2290592.0,7.9564,7.9564,7.9022,7.909,2290592.0
2017-03-29 10:30:00,11.69,11.76,11.68,11.76,4770894.0,7.9157,7.9631,7.909,7.9631,4770894.0
2017-03-29 11:00:00,11.76,11.76,11.7,11.72,1781146.0,7.9631,7.9631,7.9225,7.936,1781146.0
2017-03-29 11:30:00,11.72,11.74,11.67,11.7,3722600.0,7.936,7.9496,7.9022,7.9225,3722600.0
2017-03-29 12:00:00,11.7,11.72,11.68,11.69,1198337.0,7.9225,7.936,7.909,7.9157,1198337.0
2017-03-29 12:30:00,11.69,11.69,11.67,11.68,1052840.0,7.9157,7.9157,7.9022,7.909,1052840.0
2017-03-29 13:00:00,11.68,11.69,11.66,11.67,1771707.0,7.909,7.9157,7.8954,7.9022,1771707.0
2017-03-29 13:30:00,11.67,11.68,11.66,11.68,1081371.0,7.9022,7.909,7.8954,7.909,1081371.0
2017-03-29 14:00:00,11.68,11.68,11.66,11.68,1213857.0,7.909,7.909,7.8954,7.909,1213857.0
2017-03-29 14:30:00,11.68,11.68,11.65,11.67,1346080.0,7.909,7.909,7.8887,7.9022,1346080.0
2017-03-29 15:00:00,11.67,11.67,11.64,11.65,1628531.0,7.9022,7.9022,7.8819,7.8887,1628531.0
2017-03-29 15:30:00,11.65,11.7,11.64,11.68,4802243.0,7.8887,7.9225,7.8819,7.909,4802243.0
2017-03-30 09:30:00,11.67,11.69,11.61,11.68,5378287.0,7.9022,7.9157,7.8616,7.909,5378287.0
2017-03-30 10:00:00,11.68,11.7,11.66,11.68,1525543.0,7.909,7.9225,7.8954,7.909,1525543.0
2017-03-30 10:30:00,11.68,11.72,11.67,11.71,1925607.0,7.909,7.936,7.9022,7.9293,1925607.0
2017-03-30 11:00:00,11.71,11.74,11.71,11.73,1717650.0,7.9293,7.9496,7.9293,7.9428,1717650.0
2017-03-30 11:30:00,11.72,11.73,11.67,11.67,1716402.0,7.936,7.9428,7.9022,7.9022,1716402.0
2017-03-30 12:00:00,11.68,11.69,11.67,11.68,990215.0,7.909,7.9157,7.9022,7.909,990215.0
2017-03-30 12:30:00,11.68,11.68,11.65,11.67,1137326.0,7.909,7.909,7.8887,7.9022,1137326.0
2017-03-30 13:00:00,11.66,11.68,11.66,11.67,784860.0,7.8954,7.909,7.8954,7.9022,784860.0
2017-03-30 13:30:00,11.66,11.67,11.66,11.67,571930.0,7.8954,7.9022,7.8954,7.9022,571930.0
2017-03-30 14:00:00,11.67,11.67,11.66,11.67,750468.0,7.9022,7.9022,7.8954,7.9022,750468.0
2017-03-30 14:30:00,11.67,11.69,11.66,11.68,2334184.0,7.9022,7.9157,7.8954,7.909,2334184.0
2017-03-30 15:00:00,11.68,11.72,11.67,11.7,1988439.0,7.909,7.936,7.9022,7.9225,1988439.0
2017-03-30 15:30:00,11.7,11.7,11.66,11.68,5025095.0,7.9225,7.9225,7.8954,7.909,5025095.0
2017-03-31 09:30:00,11.66,11.68,11.62,11.66,3262757.0,7.8954,7.909,7.8683,7.8954,3262757.0
2017-03-31 10:00:00,11.65,11.67,11.64,11.65,1582981.0,7.8887,7.9022,7.8819,7.8887,1582981.0
2017-03-31 10:30:00,11.65,11.68,11.64,11.64,1925939.0,7.8887,7.909,7.8819,7.8819,1925939.0
2017-03-31 11:00:00,11.65,11.65,11.63,11.63,1273508.0,7.8887,7.8887,7.8751,7.8751,1273508.0
2017-03-31 11:30:00,11.63,11.65,11.62,11.63,1389781.0,7.8751,7.8887,7.8683,7.8751,1389781.0
2017-03-31 12:00:00,11.63,11.64,11.63,11.63,774017.0,7.8751,7.8819,7.8751,7.8751,774017.0
2017-03-31 12:30:00,11.63,11.64,11.62,11.62,1106180.0,7.8751,7.8819,7.8683,7.8683,1106180.0
2017-03-31 13:00:00,11.62,11.63,11.61,11.63,1371892.0,7.8683,7.8751,7.8616,7.8751,1371892.0
2017-03-31 13:30:00,11.63,11.63,11.61,11.62,1146973.0,7.8751,7.8751,7.8616,7.8683,1146973.0
2017-03-31 14:00:00,11.62,11.62,11.6,11.61,1345321.0,7.8683,7.8683,7.8548,7.8616,1345321.0
2017-03-31 14:30:00,11.61,11.65,11.6,11.63,2910114.0,7.8616,7.8887,7.8548,7.8751,2910114.0
2017-03-31 15:00:00,11.62,11.63,11.62,11.63,804344.0,7.8683,7.8751,7.8683,7.8751,804344.0
2017-03-31 15:30:00,11.62,11.64,11.62,11.63,3362374.0,7.8683,7.8819,7.8683,7.8751,3362374.0
2017-04-03 09:30:00,11.64,11.64,11.36,11.38,11952763.0,7.8819,7.8819,7.6923,7.7058,11952763.0
2017-04-03 10:00:00,11.38,11.4,11.3,11.36,8485965.0,7.7058,7.7194,7.6517,7.6923,8485965.0
2017-04-03 10:30:00,11.36,11.36,11.3,11.32,3856190.0,7.6923,7.6923,7.6517,7.6652,3856190.0
2017-04-03 11:00:00,11.32,11.32,11.28,11.29,5406070.0,7.6652,7.6652,7.6381,7.6449,5406070.0
2017-04-03 11:30:00,11.3,11.32,11.28,11.29,3906149.0,7.6517,7.6652,7.6381,7.6449,3906149.0
2017-04-03 12:00:00,11.29,11.4,11.28,11.38,4012053.0,7.6449,7.7194,7.6381,7.7058,4012053.0
2017-04-03 12:30:00,11.38,11.39,11.35,11.37,1598870.0,7.7058,7.7126,7.6855,7.6991,1598870.0
2017-04-03 13:00:00,11.37,11.38,11.34,11.35,2318817.0,7.6991,7.7058,7.6787,7.6855,2318817.0
2017-04-03 13:30:00,11.35,11.35,11.3,11.34,2734378.0,7.6855,7.6855,7.6517,7.6787,2734378.0
2017-04-03 14:00:00,11.35,11.37,11.33,11.37,1950168.0,7.6855,7.6991,7.672,7.6991,1950168.0
2017-04-03 14:30:00,11.37,11.39,11.35,11.37,1848077.0,7.6991,7.7126,7.6855,7.6991,1848077.0
2017-04-03 15:00:00,11.37,11.41,11.35,11.4,3190482.0,7.6991,7.7261,7.6855,7.7194,3190482.0
2017-04-03 15:30:00,11.4,11.45,11.39,11.44,8980803.0,7.7194,7.7532,7.7126,7.7465,8980803.0
2017-04-04 09:30:00,11.39,11.39,11.28,11.34,5882990.0,7.7126,7.7126,7.6381,7.6787,5882990.0
2017-04-04 10:00:00,11.34,11.36,11.3,11.33,4497434.0,7.6787,7.6923,7.6517,7.672,4497434.0
2017-04-04 10:30:00,11.34,11.39,11.33,11.38,3070092.0,7.6787,7.7126,7.672,7.7058,3070092.0
2017-04-04 11:00:00,11.37,11.44,11.36,11.44,3097903.0,7.6991,7.7465,7.6923,7.7465,3097903.0
2017-04-04 11:30:00,11.43,11.48,11.41,11.42,3651278.0,7.7397,7.7735,7.7261,7.7329,3651278.0
2017-04-04 12:00:00,11.41,11.45,11.38,11.41,3004600.0,7.7261,7.7532,7.7058,7.7261,3004600.0
2017-04-04 12:30:00,11.4,11.41,11.38,11.4,2539326.0,7.7194,7.7261,7.7058,7.7194,2539326.0
2017-04-04 13:00:00,11.4,11.42,11.37,11.38,3522976.0,7.7194,7.7329,7.6991,7.7058,3522976.0
2017-04-04 13:30:00,11.38,11.39,11.36,11.37,1294962.0,7.7058,7.7126,7.6923,7.6991,1294962.0
2017-04-04 14:00:00,11.38,11.38,11.36,11.38,1348984.0,7.7058,7.7058,7.6923,7.7058,1348984.0
2017-04-04 14:30:00,11.38,11.38,11.36,11.37,1094664.0,7.7058,7.7058,7.6923,7.6991,1094664.0
2017-04-04 15:00:00,11.36,11.37,11.35,11.36,1383400.0,7.6923,7.6991,7.6855,7.6923,1383400.0
2017-04-04 15:30:00,11.36,11.37,11.35,11.37,3484411.0,7.6923,7.6991,7.6855,7.6991,3484411.0
2017-04-05 09:30:00,11.48,11.5,11.39,11.41,4186337.0,7.7735,7.7871,7.7126,7.7261,4186337.0
2017-04-05 10:00:00,11.4,11.44,11.39,11.41,2438338.0,7.7194,7.7465,7.7126,7.7261,2438338.0
2017-04-05 10:30:00,11.4,11.41,11.35,11.37,2785732.0,7.7194,7.7261,7.6855,7.6991,2785732.0
2017-04-05 11:00:00,11.36,11.37,11.31,11.32,2780625.0,7.6923,7.6991,7.6584,7.6652,2780625.0
2017-04-05 11:30:00,11.32,11.33,11.3,11.32,2967960.0,7.6652,7.672,7.6517,7.6652,2967960.0
2017-04-05 12:00:00,11.31,11.35,11.31,11.34,1501848.0,7.6584,7.6855,7.6584,7.6787,1501848.0
2017-04-05 12:30:00,11.34,11.36,11.33,11.35,1237919.0,7.6787,7.6923,7.672,7.6855,1237919.0
2017-04-05 13:00:00,11.35,11.37,11.34,11.36,1447901.0,7.6855,7.6991,7.6787,7.6923,1447901.0
2017-04-05 13:30:00,11.36,11.38,11.35,11.37,1694639.0,7.6923,7.7058,7.6855,7.6991,1694639.0
2017-04-05 14:00:00,11.36,11.37,11.34,11.36,2405299.0,7.6923,7.6991,7.6787,7.6923,2405299.0
2017-04-05 14:30:00,11.36,11.36,11.3,11.32,2837830.0,7.6923,7.6923,7.6517,7.6652,2837830.0
2017-04-05 15:00:00,11.31,11.32,11.27,11.28,4520868.0,7.6584,7.6652,7.6313,7.6381,4520868.0
2017-04-05 15:30:00,11.27,11.29,11.25,11.26,9667951.0,7.6313,7.6449,7.6178,7.6246,9667951.0
2017-04-06 09:30:00,11.27,11.32,11.22,11.3,4546548.0,7.6313,7.6652,7.5975,7.6517,4546548.0
2017-04-06 10:00:00,11.31,11.36,11.29,11.33,3395809.0,7.6584,7.6923,7.6449,7.672,3395809.0
2017-04-06 10:30:00,11.33,11.33,11.27,11.27,1962590.0,7.672,7.672,7.6313,7.6313,1962590.0
2017-04-06 11:00:00,11.27,11.33,11.27,11.32,2321320.0,7.6313,7.672,7.6313,7.6652,2321320.0
2017-04-06 11:30:00,11.32,11.32,11.3,11.31,1190363.0,7.6652,7.6652,7.6517,7.6584,1190363.0
2017-04-06 12:00:00,11.3,11.31,11.27,11.27,1257889.0,7.6517,7.6584,7.6313,7.6313,1257889.0
2017-04-06 12:30:00,11.28,11.3,11.25,11.28,2472975.0,7.6381,7.6517,7.6178,7.6381,2472975.0
2017-04-06 13:00:00,11.28,11.34,11.27,11.32,2796513.0,7.6381,7.6787,7.6313,7.6652,2796513.0
2017-04-06 13:30:00,11.32,11.33,11.3,11.3,1627041.0,7.6652,7.672,7.6517,7.6517,1627041.0
2017-04-06 14:00:00,11.3,11.32,11.29,11.3,1880289.0,7.6517,7.6652,7.6449,7.6517,1880289.0
2017-04-06 14:30:00,11.3,11.31,11.25,11.26,2254396.0,7.6517,7.6584,7.6178,7.6246,2254396.0
2017-04-06 15:00:00,11.26,11.31,11.26,11.29,2119391.0,7.6246,7.6584,7.6246,7.6449,2119391.0
2017-04-06 15:30:00,11.29,11.3,11.27,11.27,3437567.0,7.6449,7.6517,7.6313,7.6313,3437567.0
2017-04-07 09:30:00,11.26,11.27,11.21,11.24,4121335.0,7.6246,7.6313,7.5907,7.611,4121335.0
2017-04-07 10:00:00,11.23,11.27,11.22,11.27,2396639.0,7.6043,7.6313,7.5975,7.6313,2396639.0
2017-04-07 10:30:00,11.26,11.3,11.26,11.28,2367485.0,7.6246,7.6517,7.6246,7.6381,2367485.0
2017-04-07 11:00:00,11.29,11.29,11.24,11.25,1950295.0,7.6449,7.6449,7.611,7.6178,1950295.0
2017-04-07 11:30:00,11.26,11.26,11.24,11.26,2379235.0,7.6246,7.6246,7.611,7.6246,2379235.0
2017-04-07 12:00:00,11.26,11.31,11.25,11.3,2011298.0,7.6246,7.6584,7.6178,7.6517,2011298.0
2017-04-07 12:30:00,11.29,11.3,11.28,11.3,698920.0,7.6449,7.6517,7.6381,7.6517,698920.0
2017-04-07 13:00:00,11.3,11.3,11.27,11.28,1416397.0,7.6517,7.6517,7.6313,7.6381,1416397.0
2017-04-07 13:30:00,11.29,11.3,11.26,11.26,1461363.0,7.6449,7.6517,7.6246,7.6246,1461363.0
2017-04-07 14:00:00,11.27,11.29,11.26,11.28,1142931.0,7.6313,7.6449,7.6246,7.6381,1142931.0
2017-04-07 14:30:00,11.27,11.28,11.25,11.26,1417568.0,7.6313,7.6381,7.6178,7.6246,1417568.0
2017-04-07 15:00:00,11.26,11.26,11.24,11.25,1471778.0,7.6246,7.6246,7.611,7.6178,1471778.0
2017-04-07 15:30:00,11.25,11.25,11.23,11.24,3407771.0,7.6178,7.6178,7.6043,7.611,3407771.0
2017-04-10 09:30:00,11.26,11.35,11.24,11.34,2985614.0,7.6246,7.6855,7.611,7.6787,2985614.0
2017-04-10 10:00:00,11.34,11.35,11.32,11.33,1679556.0,7.6787,7.6855,7.6652,7.672,1679556.0
2017-04-10 10:30:00,11.33,11.35,11.28,11.28,1762314.0,7.672,7.6855,7.6381,7.6381,1762314.0
2017-04-10 11:00:00,11.28,11.31,11.28,11.3,1616635.0,7.6381,7.6584,7.6381,7.6517,1616635.0
2017-04-10 11:30:00,11.3,11.3,11.25,11.27,1715285.0,7.6517,7.6517,7.6178,7.6313,1715285.0
2017-04-10 12:00:00,11.27,11.27,11.24,11.25,1652941.0,7.6313,7.6313,7.611,7.6178,1652941.0
2017-04-10 12:30:00,11.25,11.29,11.24,11.28,1372039.0,7.6178,7.6449,7.611,7.6381,1372039.0
2017-04-10 13:00:00,11.27,11.29,11.26,11.26,932814.0,7.6313,7.6449,7.6246,7.6246,932814.0
2017-04-10 13:30:00,11.27,11.3,11.26,11.29,965558.0,7.6313,7.6517,7.6246,7.6449,965558.0
2017-04-10 14:00:00,11.28,11.3,11.26,11.27,1243626.0,7.6381,7.6517,7.6246,7.6313,1243626.0
2017-04-10 14:30:00,11.27,11.29,11.25,11.29,1470534.0,7.6313,7.6449,7.6178,7.6449,1470534.0
2017-04-10 15:00:00,11.29,11.29,11.25,11.27,1894685.0,7.6449,7.6449,7.6178,7.6313,1894685.0
2017-04-10 15:30:00,11.27,11.27,11.25,11.25,2626484.0,7.6313,7.6313,7.6178,7.6178,2626484.0
2017-04-11 09:30:00,11.27,11.28,11.17,11.21,4426552.0,7.6313,7.6381,7.5636,7.5907,4426552.0
2017-04-11 10:00:00,11.21,11.25,11.19,11.23,2328660.0,7.5907,7.6178,7.5772,7.6043,2328660.0
2017-04-11 10:30:00,11.23,11.24,11.18,11.2,3312284.0,7.6043,7.611,7.5704,7.5839,3312284.0
2017-04-11 11:00:00,11.2,11.24,11.19,11.23,1902913.0,7.5839,7.611,7.5772,7.6043,1902913.0
2017-04-11 11:30:00,11.23,11.27,11.21,11.21,2555905.0,7.6043,7.6313,7.5907,7.5907,2555905.0
2017-04-11 12:00:00,11.21,11.24,11.2,11.23,1547039.0,7.5907,7.611,7.5839,7.6043,1547039.0
2017-04-11 12:30:00,11.23,11.25,11.21,11.24,2286599.0,7.6043,7.6178,7.5907,7.611,2286599.0
2017-04-11 13:00:00,11.24,11.26,11.23,11.24,1390925.0,7.611,7.6246,7.6043,7.611,1390925.0
2017-04-11 13:30:00,11.23,11.25,11.22,11.23,968755.0,7.6043,7.6178,7.5975,7.6043,968755.0
2017-04-11 14:00:00,11.24,11.24,11.21,11.24,1275959.0,7.611,7.611,7.5907,7.611,1275959.0
2017-04-11 14:30:00,11.24,11.27,11.23,11.27,1613386.0,7.611,7.6313,7.6043,7.6313,1613386.0
2017-04-11 15:00:00,11.27,11.27,11.23,11.24,1247637.0,7.6313,7.6313,7.6043,7.611,1247637.0
2017-04-11 15:30:00,11.24,11.28,11.23,11.27,4384634.0,7.611,7.6381,7.6043,7.6313,4384634.0
2017-04-12 09:30:00,11.27,11.3,11.21,11.25,4999015.0,7.6313,7.6517,7.5907,7.6178,4999015.0
2017-04-12 10:00:00,11.26,11.27,11.22,11.22,5262459.0,7.6246,7.6313,7.5975,7.5975,5262459.0
2017-04-12 10:30:00,11.23,11.25,11.2,11.22,2905735.0,7.6043,7.6178,7.5839,7.5975,2905735.0
2017-04-12 11:00:00,11.21,11.26,11.2,11.24,3337253.0,7.5907,7.6246,7.5839,7.611,3337253.0
2017-04-12 11:30:00,11.24,11.24,11.21,11.23,2117111.0,7.611,7.611,7.5907,7.6043,2117111.0
2017-04-12 12:00:00,11.23,11.26,11.22,11.23,2381167.0,7.6043,7.6246,7.5975,7.6043,2381167.0
2017-04-12 12:30:00,11.23,11.24,11.22,11.22,1324932.0,7.6043,7.611,7.5975,7.5975,1324932.0
2017-04-12 13:00:00,11.23,11.26,11.22,11.26,2357490.0,7.6043,7.6246,7.5975,7.6246,2357490.0
2017-04-12 13:30:00,11.26,11.29,11.24,11.29,1850303.0,7.6246,7.6449,7.611,7.6449,1850303.0
2017-04-12 14:00:00,11.29,11.29,11.25,11.25,1113704.0,7.6449,7.6449,7.6178,7.6178,1113704.0
2017-04-12 14:30:00,11.25,11.27,11.22,11.24,2463386.0,7.6178,7.6313,7.5975,7.611,2463386.0
2017-04-12 15:00:00,11.24,11.24,11.2,11.23,2740646.0,7.611,7.611,7.5839,7.6043,2740646.0
2017-04-12 15:30:00,11.23,11.25,11.21,11.22,10441200.0,7.6043,7.6178,7.5907,7.5975,10441200.0
2017-04-13 09:30:00,11.22,11.25,11.19,11.22,2325018.0,7.5975,7.6178,7.5772,7.5975,2325018.0
2017-04-13 10:00:00,11.21,11.25,11.2,11.21,2052597.0,7.5907,7.6178,7.5839,7.5907,2052597.0
2017-04-13 10:30:00,11.21,11.22,11.2,11.21,1259786.0,7.5907,7.5975,7.5839,7.5907,1259786.0
2017-04-13 11:00:00,11.21,11.22,11.18,11.2,2332731.0,7.5907,7.5975,7.5704,7.5839,2332731.0
2017-04-13 11:30:00,11.2,11.21,11.18,11.19,1295059.0,7.5839,7.5907,7.5704,7.5772,1295059.0
2017-04-13 12:00:00,11.18,11.19,11.15,11.17,3029332.0,7.5704,7.5772,7.5501,7.5636,3029332.0
2017-04-13 12:30:00,11.17,11.17,11.15,11.16,2014271.0,7.5636,7.5636,7.5501,7.5569,2014271.0
2017-04-13 13:00:00,11.16,11.16,11.13,11.15,2631100.0,7.5569,7.5569,7.5365,7.5501,2631100.0
2017-04-13 13:30:00,11.15,11.15,11.12,11.13,2244594.0,7.5501,7.5501,7.5298,7.5365,2244594.0
2017-04-13 14:00:00,11.13,11.16,11.12,11.14,2322115.0,7.5365,7.5569,7.5298,7.5433,2322115.0
2017-04-13 14:30:00,11.14,11.17,11.14,11.15,1731191.0,7.5433,7.5636,7.5433,7.5501,1731191.0
2017-04-13 15:00:00,11.16,11.16,11.12,11.15,1972274.0,7.5569,7.5569,7.5298,7.5501,1972274.0
2017-04-13 15:30:00,11.15,11.15,11.11,11.11,5351735.0,7.5501,7.5501,7.523,7.523,5351735.0
2017-04-17 09:30:00,11.22,11.23,11.14,11.2,6210828.0,7.5975,7.6043,7.5433,7.5839,6210828.0
2017-04-17 10:00:00,11.21,11.26,11.2,11.23,3741435.0,7.5907,7.6246,7.5839,7.6043,3741435.0
2017-04-17 10:30:00,11.23,11.24,11.2,11.2,2948785.0,7.6043,7.611,7.5839,7.5839,2948785.0
2017-04-17 11:00:00,11.21,11.22,11.18,11.22,3160096.0,7.5907,7.5975,7.5704,7.5975,3160096.0
2017-04-17 11:30:00,11.21,11.25,11.21,11.22,3530912.0,7.5907,7.6178,7.5907,7.5975,3530912.0
2017-04-17 12:00:00,11.23,11.27,11.22,11.25,2319912.0,7.6043,7.6313,7.5975,7.6178,2319912.0
2017-04-17 12:30:00,11.25,11.26,11.23,11.24,1886761.0,7.6178,7.6246,7.6043,7.611,1886761.0
2017-04-17 13:00:00,11.24,11.28,11.23,11.27,3526403.0,7.611,7.6381,7.6043,7.6313,3526403.0
2017-04-17 13:30:00,11.27,11.29,11.26,11.27,1413299.0,7.6313,7.6449,7.6246,7.6313,1413299.0
2017-04-17 14:00:00,11.27,11.27,11.25,11.26,1308812.0,7.6313,7.6313,7.6178,7.6246,1308812.0
2017-04-17 14:30:00,11.26,11.27,11.25,11.27,1496104.0,7.6246,7.6313,7.6178,7.6313,1496104.0
2017-04-17 15:00:00,11.27,11.3,11.26,11.29,2692879.0,7.6313,7.6517,7.6246,7.6449,2692879.0
2017-04-17 15:30:00,11.29,11.3,11.27,11.29,4674122.0,7.6449,7.6517,7.6313,7.6449,4674122.0
2017-04-18 09:30:00,11.15,11.18,11.1,11.17,5653851.0,7.6517,7.6723,7.6174,7.6655,5653851.0
2017-04-18 10:00:00,11.17,11.18,11.11,11.14,2961594.0,7.6655,7.6723,7.6243,7.6449,2961594.0
2017-04-18 10:30:00,11.13,11.17,11.13,11.13,2459821.0,7.638,7.6655,7.638,7.638,2459821.0
2017-04-18 11:00:00,11.14,11.16,11.12,11.14,2577801.0,7.6449,7.6586,7.6312,7.6449,2577801.0
2017-04-18 11:30:00,11.14,11.15,11.1,11.11,2461483.0,7.6449,7.6517,7.6174,7.6243,2461483.0
2017-04-18 12:00:00,11.1,11.12,11.08,11.12,2888649.0,7.6174,7.6312,7.6037,7.6312,2888649.0
2017-04-18 12:30:00,11.11,11.15,11.09,11.13,2259310.0,7.6243,7.6517,7.6106,7.638,2259310.0
2017-04-18 13:00:00,11.14,11.15,11.13,11.15,1024871.0,7.6449,7.6517,7.638,7.6517,1024871.0
2017-04-18 13:30:00,11.15,11.17,11.14,11.17,1173519.0,7.6517,7.6655,7.6449,7.6655,1173519.0
2017-04-18 14:00:00,11.17,11.17,11.12,11.14,2240581.0,7.6655,7.6655,7.6312,7.6449,2240581.0
2017-04-18 14:30:00,11.13,11.16,11.13,11.14,2287681.0,7.638,7.6586,7.638,7.6449,2287681.0
2017-04-18 15:00:00,11.15,11.17,11.14,11.16,2000567.0,7.6517,7.6655,7.6449,7.6586,2000567.0
2017-04-18 15:30:00,11.15,11.16,11.14,11.15,3223431.0,7.6517,7.6586,7.6449,7.6517,3223431.0
2017-04-19 09:30:00,11.19,11.25,11.18,11.21,3875198.0,7.6792,7.7204,7.6723,7.6929,3875198.0
2017-04-19 10:00:00,11.22,11.23,11.18,11.21,3141439.0,7.6998,7.7066,7.6723,7.6929,3141439.0
2017-04-19 10:30:00,11.21,11.23,11.18,11.22,3652613.0,7.6929,7.7066,7.6723,7.6998,3652613.0
2017-04-19 11:00:00,11.22,11.28,11.22,11.26,4105567.0,7.6998,7.741,7.6998,7.7272,4105567.0
2017-04-19 11:30:00,11.26,11.28,11.24,11.24,2580064.0,7.7272,7.741,7.7135,7.7135,2580064.0
2017-04-19 12:00:00,11.25,11.25,11.21,11.23,1467085.0,7.7204,7.7204,7.6929,7.7066,1467085.0
2017-04-19 12:30:00,11.23,11.25,11.21,11.25,2147329.0,7.7066,7.7204,7.6929,7.7204,2147329.0
2017-04-19 13:00:00,11.24,11.25,11.22,11.24,1110533.0,7.7135,7.7204,7.6998,7.7135,1110533.0
2017-04-19 13:30:00,11.24,11.28,11.23,11.25,2463961.0,7.7135,7.741,7.7066,7.7204,2463961.0
2017-04-19 14:00:00,11.25,11.26,11.23,11.25,1418148.0,7.7204,7.7272,7.7066,7.7204,1418148.0
2017-04-19 14:30:00,11.25,11.25,11.2,11.21,1665281.0,7.7204,7.7204,7.6861,7.6929,1665281.0
2017-04-19 15:00:00,11.21,11.22,11.18,11.18,1931666.0,7.6929,7.6998,7.6723,7.6723,1931666.0
2017-04-19 15:30:00,11.19,11.2,11.17,11.19,5396815.0,7.6792,7.6861,7.6655,7.6792,5396815.0
2017-04-20 09:30:00,11.25,11.32,11.24,11.31,4612543.0,7.7204,7.7684,7.7135,7.7615,4612543.0
2017-04-20 10:00:00,11.3,11.33,11.3,11.31,2710639.0,7.7547,7.7753,7.7547,7.7615,2710639.0
2017-04-20 10:30:00,11.32,11.37,11.3,11.36,3664874.0,7.7684,7.8027,7.7547,7.7959,3664874.0
2017-04-20 11:00:00,11.35,11.44,11.33,11.42,5332878.0,7.789,7.8508,7.7753,7.837,5332878.0
2017-04-20 11:30:00,11.42,11.49,11.41,11.48,3913933.0,7.837,7.8851,7.8302,7.8782,3913933.0
2017-04-20 12:00:00,11.48,11.5,11.46,11.48,2949033.0,7.8782,7.8919,7.8645,7.8782,2949033.0
2017-04-20 12:30:00,11.49,11.49,11.42,11.43,4070150.0,7.8851,7.8851,7.837,7.8439,4070150.0
2017-04-20 13:00:00,11.43,11.44,11.4,11.43,1592196.0,7.8439,7.8508,7.8233,7.8439,1592196.0
2017-04-20 13:30:00,11.42,11.48,11.42,11.48,2760421.0,7.837,7.8782,7.837,7.8782,2760421.0
2017-04-20 14:00:00,11.48,11.5,11.45,11.46,3226510.0,7.8782,7.8919,7.8576,7.8645,3226510.0
2017-04-20 14:30:00,11.46,11.47,11.42,11.47,2721061.0,7.8645,7.8713,7.837,7.8713,2721061.0
2017-04-20 15:00:00,11.47,11.47,11.42,11.47,1520668.0,7.8713,7.8713,7.837,7.8713,1520668.0
2017-04-20 15:30:00,11.47,11.47,11.45,11.47,5301281.0,7.8713,7.8713,7.8576,7.8713,5301281.0
2017-04-21 09:30:00,11.46,11.48,11.34,11.35,5266546.0,7.8645,7.8782,7.7821,7.789,5266546.0
2017-04-21 10:00:00,11.35,11.37,11.33,11.36,2028260.0,7.789,7.8027,7.7753,7.7959,2028260.0
2017-04-21 10:30:00,11.36,11.38,11.35,11.36,1468924.0,7.7959,7.8096,7.789,7.7959,1468924.0
2017-04-21 11:00:00,11.37,11.4,11.35,11.38,1594074.0,7.8027,7.8233,7.789,7.8096,1594074.0
2017-04-21 11:30:00,11.39,11.39,11.37,11.38,1024417.0,7.8164,7.8164,7.8027,7.8096,1024417.0
2017-04-21 12:00:00,11.37,11.38,11.35,11.37,1323652.0,7.8027,7.8096,7.789,7.8027,1323652.0
2017-04-21 12:30:00,11.36,11.38,11.36,11.37,531513.0,7.7959,7.8096,7.7959,7.8027,531513.0
2017-04-21 13:00:00,11.37,11.38,11.32,11.35,1554297.0,7.8027,7.8096,7.7684,7.789,1554297.0
2017-04-21 13:30:00,11.35,11.36,11.33,11.36,966272.0,7.789,7.7959,7.7753,7.7959,966272.0
2017-04-21 14:00:00,11.36,11.37,11.35,11.37,968329.0,7.7959,7.8027,7.789,7.8027,968329.0
2017-04-21 14:30:00,11.37,11.39,11.36,11.38,1836851.0,7.8027,7.8164,7.7959,7.8096,1836851.0
2017-04-21 15:00:00,11.38,11.38,11.35,11.37,1111291.0,7.8096,7.8096,7.789,7.8027,1111291.0
2017-04-21 15:30:00,11.37,11.37,11.34,11.35,4022772.0,7.8027,7.8027,7.7821,7.789,4022772.0
2017-04-24 09:30:00,11.48,11.5,11.43,11.46,4879968.0,7.8782,7.8919,7.8439,7.8645,4879968.0
2017-04-24 10:00:00,11.46,11.48,11.45,11.46,1697805.0,7.8645,7.8782,7.8576,7.8645,1697805.0
2017-04-24 10:30:00,11.46,11.47,11.4,11.41,1950534.0,7.8645,7.8713,7.8233,7.8302,1950534.0
2017-04-24 11:00:00,11.41,11.46,11.36,11.38,2246922.0,7.8302,7.8645,7.7959,7.8096,2246922.0
2017-04-24 11:30:00,11.38,11.4,11.36,11.38,1992747.0,7.8096,7.8233,7.7959,7.8096,1992747.0
2017-04-24 12:00:00,11.38,11.41,11.38,11.4,1618494.0,7.8096,7.8302,7.8096,7.8233,1618494.0
2017-04-24 12:30:00,11.4,11.4,11.38,11.4,1156022.0,7.8233,7.8233,7.8096,7.8233,1156022.0
2017-04-24 13:00:00,11.4,11.44,11.39,11.44,1452950.0,7.8233,7.8508,7.8164,7.8508,1452950.0
2017-04-24 13:30:00,11.44,11.44,11.4,11.43,1858680.0,7.8508,7.8508,7.8233,7.8439,1858680.0
2017-04-24 14:00:00,11.43,11.43,11.4,11.42,1815577.0,7.8439,7.8439,7.8233,7.837,1815577.0
2017-04-24 14:30:00,11.42,11.43,11.39,11.39,2366216.0,7.837,7.8439,7.8164,7.8164,2366216.0
2017-04-24 15:00:00,11.39,11.41,11.39,11.4,1925791.0,7.8164,7.8302,7.8164,7.8233,1925791.0
2017-04-24 15:30:00,11.41,11.44,11.4,11.42,7202189.0,7.8302,7.8508,7.8233,7.837,7202189.0
2017-04-25 09:30:00,11.47,11.5,11.46,11.49,3335304.0,7.8713,7.8919,7.8645,7.8851,3335304.0
2017-04-25 10:00:00,11.49,11.49,11.43,11.43,2194661.0,7.8851,7.8851,7.8439,7.8439,2194661.0
2017-04-25 10:30:00,11.44,11.47,11.43,11.46,2260949.0,7.8508,7.8713,7.8439,7.8645,2260949.0
2017-04-25 11:00:00,11.46,11.49,11.45,11.48,3231160.0,7.8645,7.8851,7.8576,7.8782,3231160.0
2017-04-25 11:30:00,11.48,11.48,11.45,11.47,2862376.0,7.8782,7.8782,7.8576,7.8713,2862376.0
2017-04-25 12:00:00,11.46,11.49,11.46,11.49,1234453.0,7.8645,7.8851,7.8645,7.8851,1234453.0
2017-04-25 12:30:00,11.49,11.49,11.45,11.46,1174530.0,7.8851,7.8851,7.8576,7.8645,1174530.0
2017-04-25 13:00:00,11.46,11.47,11.45,11.47,844751.0,7.8645,7.8713,7.8576,7.8713,844751.0
2017-04-25 13:30:00,11.46,11.47,11.45,11.47,934787.0,7.8645,7.8713,7.8576,7.8713,934787.0
2017-04-25 14:00:00,11.46,11.48,11.45,11.47,2705488.0,7.8645,7.8782,7.8576,7.8713,2705488.0
2017-04-25 14:30:00,11.47,11.47,11.43,11.46,2323974.0,7.8713,7.8713,7.8439,7.8645,2323974.0
2017-04-25 15:00:00,11.47,11.5,11.46,11.48,2417822.0,7.8713,7.8919,7.8645,7.8782,2417822.0
2017-04-25 15:30:00,11.48,11.49,11.45,11.48,5690226.0,7.8782,7.8851,7.8576,7.8782,5690226.0
2017-04-26 09:30:00,11.47,11.6,11.45,11.59,4717989.0,7.8713,7.9606,7.8576,7.9537,4717989.0
2017-04-26 10:00:00,11.58,11.65,11.56,11.65,3657063.0,7.9468,7.9949,7.9331,7.9949,3657063.0
2017-04-26 10:30:00,11.65,11.68,11.59,11.67,4578247.0,7.9949,8.0155,7.9537,8.0086,4578247.0
2017-04-26 11:00:00,11.68,11.7,11.67,11.7,4568490.0,8.0155,8.0292,8.0086,8.0292,4568490.0
2017-04-26 11:30:00,11.7,11.7,11.59,11.64,6004467.0,8.0292,8.0292,7.9537,7.988,6004467.0
2017-04-26 12:00:00,11.64,11.65,11.62,11.64,2037814.0,7.988,7.9949,7.9743,7.988,2037814.0
2017-04-26 12:30:00,11.63,11.68,11.63,11.68,2188760.0,7.9811,8.0155,7.9811,8.0155,2188760.0
2017-04-26 13:00:00,11.68,11.69,11.67,11.67,1612926.0,8.0155,8.0223,8.0086,8.0086,1612926.0
2017-04-26 13:30:00,11.67,11.7,11.67,11.68,2170862.0,8.0086,8.0292,8.0086,8.0155,2170862.0
2017-04-26 14:00:00,11.68,11.68,11.63,11.67,2173500.0,8.0155,8.0155,7.9811,8.0086,2173500.0
2017-04-26 14:30:00,11.67,11.68,11.64,11.66,2050298.0,8.0086,8.0155,7.988,8.0017,2050298.0
2017-04-26 15:00:00,11.66,11.66,11.61,11.62,2502223.0,8.0017,8.0017,7.9674,7.9743,2502223.0
2017-04-26 15:30:00,11.62,11.63,11.57,11.61,7371435.0,7.9743,7.9811,7.94,7.9674,7371435.0
2017-04-27 09:30:00,11.66,11.68,11.41,11.43,9619478.0,8.0017,8.0155,7.8302,7.8439,9619478.0
2017-04-27 10:00:00,11.44,11.46,11.34,11.36,5793714.0,7.8508,7.8645,7.7821,7.7959,5793714.0
2017-04-27 10:30:00,11.36,11.45,11.35,11.42,3264774.0,7.7959,7.8576,7.789,7.837,3264774.0
2017-04-27 11:00:00,11.42,11.46,11.4,11.41,2145110.0,7.837,7.8645,7.8233,7.8302,2145110.0
2017-04-27 11:30:00,11.41,11.42,11.38,11.4,1829588.0,7.8302,7.837,7.8096,7.8233,1829588.0
2017-04-27 12:00:00,11.41,11.42,11.37,11.38,1426455.0,7.8302,7.837,7.8027,7.8096,1426455.0
2017-04-27 12:30:00,11.38,11.47,11.38,11.47,2453425.0,7.8096,7.8713,7.8096,7.8713,2453425.0
2017-04-27 13:00:00,11.46,11.47,11.41,11.41,1632181.0,7.8645,7.8713,7.8302,7.8302,1632181.0
2017-04-27 13:30:00,11.42,11.43,11.38,11.43,1573016.0,7.837,7.8439,7.8096,7.8439,1573016.0
2017-04-27 14:00:00,11.43,11.45,11.42,11.44,1820936.0,7.8439,7.8576,7.837,7.8508,1820936.0
2017-04-27 14:30:00,11.44,11.46,11.44,11.45,1065778.0,7.8508,7.8645,7.8508,7.8576,1065778.0
2017-04-27 15:00:00,11.45,11.5,11.44,11.46,3159024.0,7.8576,7.8919,7.8508,7.8645,3159024.0
2017-04-27 15:30:00,11.46,11.47,11.42,11.46,5592868.0,7.8645,7.8713,7.837,7.8645,5592868.0
2017-04-28 09:30:00,11.51,11.51,11.4,11.45,3692565.0,7.8988,7.8988,7.8233,7.8576,3692565.0
2017-04-28 10:00:00,11.44,11.48,11.42,11.45,2596247.0,7.8508,7.8782,7.837,7.8576,2596247.0
2017-04-28 10:30:00,11.46,11.47,11.43,11.46,1762548.0,7.8645,7.8713,7.8439,7.8645,1762548.0
2017-04-28 11:00:00,11.46,11.46,11.42,11.44,1364153.0,7.8645,7.8645,7.837,7.8508,1364153.0
2017-04-28 11:30:00,11.44,11.48,11.41,11.44,4628616.0,7.8508,7.8782,7.8302,7.8508,4628616.0
2017-04-28 12:00:00,11.44,11.48,11.44,11.46,2558544.0,7.8508,7.8782,7.8508,7.8645,2558544.0
2017-04-28 12:30:00,11.46,11.5,11.45,11.5,1481899.0,7.8645,7.8919,7.8576,7.8919,1481899.0
2017-04-28 13:00:00,11.5,11.5,11.47,11.49,1108550.0,7.8919,7.8919,7.8713,7.8851,1108550.0
2017-04-28 13:30:00,11.5,11.5,11.47,11.5,1881288.0,7.8919,7.8919,7.8713,7.8919,1881288.0
2017-04-28 14:00:00,11.5,11.51,11.45,11.48,3061467.0,7.8919,7.8988,7.8576,7.8782,3061467.0
2017-04-28 14:30:00,11.47,11.48,11.46,11.48,1251853.0,7.8713,7.8782,7.8645,7.8782,1251853.0
2017-04-28 15:00:00,11.48,11.48,11.46,11.48,1505051.0,7.8782,7.8782,7.8645,7.8782,1505051.0
2017-04-28 15:30:00,11.48,11.49,11.46,11.48,8762997.0,7.8782,7.8851,7.8645,7.8782,8762997.0
2017-05-01 09:30:00,11.49,11.5,11.43,11.47,2653000.0,7.8851,7.8919,7.8439,7.8713,2653000.0
2017-05-01 10:00:00,11.47,11.49,11.44,11.47,1946101.0,7.8713,7.8851,7.8508,7.8713,1946101.0
2017-05-01 10:30:00,11.46,11.54,11.46,11.54,2585728.0,7.8645,7.9194,7.8645,7.9194,2585728.0
2017-05-01 11:00:00,11.54,11.54,11.49,11.49,1832986.0,7.9194,7.9194,7.8851,7.8851,1832986.0
2017-05-01 11:30:00,11.49,11.5,11.46,11.49,956496.0,7.8851,7.8919,7.8645,7.8851,956496.0
2017-05-01 12:00:00,11.49,11.49,11.46,11.46,1771247.0,7.8851,7.8851,7.8645,7.8645,1771247.0
2017-05-01 12:30:00,11.47,11.48,11.44,11.46,1486378.0,7.8713,7.8782,7.8508,7.8645,1486378.0
2017-05-01 13:00:00,11.46,11.47,11.45,11.46,742732.0,7.8645,7.8713,7.8576,7.8645,742732.0
2017-05-01 13:30:00,11.46,11.5,11.46,11.5,1267581.0,7.8645,7.8919,7.8645,7.8919,1267581.0
2017-05-01 14:00:00,11.49,11.5,11.46,11.48,3429677.0,7.8851,7.8919,7.8645,7.8782,3429677.0
2017-05-01 14:30:00,11.49,11.49,11.45,11.46,1638933.0,7.8851,7.8851,7.8576,7.8645,1638933.0
2017-05-01 15:00:00,11.46,11.47,11.42,11.44,3164518.0,7.8645,7.8713,7.837,7.8508,3164518.0
2017-05-01 15:30:00,11.44,11.45,11.4,11.43,5763045.0,7.8508,7.8576,7.8233,7.8439,5763045.0
2017-05-02 09:30:00,11.3,11.37,10.91,10.92,21546235.0,7.7547,7.8027,7.487,7.4939,21546235.0
2017-05-02 10:00:00,10.92,11.0,10.9,10.94,10856259.0,7.4939,7.5488,7.4802,7.5076,10856259.0
2017-05-02 10:30:00,10.93,11.03,10.93,11.0,8644173.0,7.5008,7.5694,7.5008,7.5488,8644173.0
2017-05-02 11:00:00,10.99,11.0,10.96,10.96,4409878.0,7.5419,7.5488,7.5214,7.5214,4409878.0
2017-05-02 11:30:00,10.97,10.98,10.92,10.94,7234486.0,7.5282,7.5351,7.4939,7.5076,7234486.0
2017-05-02 12:00:00,10.94,10.98,10.93,10.98,3849103.0,7.5076,7.5351,7.5008,7.5351,3849103.0
2017-05-02 12:30:00,10.97,11.01,10.97,10.98,3991506.0,7.5282,7.5557,7.5282,7.5351,3991506.0
2017-05-02 13:00:00,10.97,10.98,10.95,10.96,2316095.0,7.5282,7.5351,7.5145,7.5214,2316095.0
2017-05-02 13:30:00,10.96,10.97,10.92,10.92,3935270.0,7.5214,7.5282,7.4939,7.4939,3935270.0
2017-05-02 14:00:00,10.93,10.95,10.92,10.93,2973818.0,7.5008,7.5145,7.4939,7.5008,2973818.0
2017-05-02 14:30:00,10.93,10.94,10.9,10.92,5019327.0,7.5008,7.5076,7.4802,7.4939,5019327.0
2017-05-02 15:00:00,10.92,10.94,10.91,10.94,4099444.0,7.4939,7.5076,7.487,7.5076,4099444.0
2017-05-02 15:30:00,10.94,10.94,10.91,10.91,9935835.0,7.5076,7.5076,7.487,7.487,9935835.0
2017-05-03 09:30:00,10.92,11.03,10.91,11.02,8095378.0,7.4939,7.5694,7.487,7.5625,8095378.0
2017-05-03 10:00:00,11.01,11.02,10.94,11.0,4941742.0,7.5557,7.5625,7.5076,7.5488,4941742.0
2017-05-03 10:30:00,11.0,11.03,10.97,11.0,4582506.0,7.5488,7.5694,7.5282,7.5488,4582506.0
2017-05-03 11:00:00,11.0,11.05,10.99,11.04,3393714.0,7.5488,7.5831,7.5419,7.5763,3393714.0
2017-05-03 11:30:00,11.04,11.07,11.03,11.05,3785680.0,7.5763,7.5968,7.5694,7.5831,3785680.0
2017-05-03 12:00:00,11.05,11.06,11.03,11.04,2432134.0,7.5831,7.59,7.5694,7.5763,2432134.0
2017-05-03 12:30:00,11.04,11.06,11.03,11.06,2764264.0,7.5763,7.59,7.5694,7.59,2764264.0
2017-05-03 13:00:00,11.05,11.09,11.05,11.07,2408847.0,7.5831,7.6106,7.5831,7.5968,2408847.0
2017-05-03 13:30:00,11.07,11.07,11.03,11.04,1871267.0,7.5968,7.5968,7.5694,7.5763,1871267.0
2017-05-03 14:00:00,11.05,11.07,11.04,11.05,2759535.0,7.5831,7.5968,7.5763,7.5831,2759535.0
2017-05-03 14:30:00,11.05,11.08,11.03,11.06,2918487.0,7.5831,7.6037,7.5694,7.59,2918487.0
2017-05-03 15:00:00,11.06,11.08,11.05,11.06,2422852.0,7.59,7.6037,7.5831,7.59,2422852.0
2017-05-03 15:30:00,11.05,11.09,11.05,11.07,5958134.0,7.5831,7.6106,7.5831,7.5968,5958134.0
2017-05-04 09:30:00,11.09,11.11,11.0,11.01,4195828.0,7.6106,7.6243,7.5488,7.5557,4195828.0
2017-05-04 10:00:00,11.01,11.04,10.97,11.02,3502598.0,7.5557,7.5763,7.5282,7.5625,3502598.0
2017-05-04 10:30:00,11.01,11.03,10.98,10.99,1842553.0,7.5557,7.5694,7.5351,7.5419,1842553.0
2017-05-04 11:00:00,10.99,11.05,10.99,11.01,1877495.0,7.5419,7.5831,7.5419,7.5557,1877495.0
2017-05-04 11:30:00,11.01,11.03,10.98,10.98,4022779.0,7.5557,7.5694,7.5351,7.5351,4022779.0
2017-05-04 12:00:00,10.99,11.0,10.96,10.97,3207942.0,7.5419,7.5488,7.5214,7.5282,3207942.0
2017-05-04 12:30:00,10.97,11.0,10.96,11.0,1754946.0,7.5282,7.5488,7.5214,7.5488,1754946.0
2017-05-04 13:00:00,11.0,11.0,10.98,11.0,1608234.0,7.5488,7.5488,7.5351,7.5488,1608234.0
2017-05-04 13:30:00,11.0,11.01,10.98,11.0,1210205.0,7.5488,7.5557,7.5351,7.5488,1210205.0
2017-05-04 14:00:00,11.0,11.01,10.98,10.99,1621184.0,7.5488,7.5557,7.5351,7.5419,1621184.0
2017-05-04 14:30:00,10.99,11.0,10.98,10.99,1704056.0,7.5419,7.5488,7.5351,7.5419,1704056.0
2017-05-04 15:00:00,10.99,11.0,10.96,10.99,2468237.0,7.5419,7.5488,7.5214,7.5419,2468237.0
2017-05-04 15:30:00,11.0,11.0,10.98,11.0,3170629.0,7.5488,7.5488,7.5351,7.5488,3170629.0
2017-05-05 09:30:00,11.01,11.04,10.99,11.02,3031935.0,7.5557,7.5763,7.5419,7.5625,3031935.0
2017-05-05 10:00:00,11.01,11.02,10.98,11.0,1755111.0,7.5557,7.5625,7.5351,7.5488,1755111.0
2017-05-05 10:30:00,11.0,11.04,10.98,11.04,1797945.0,7.5488,7.5763,7.5351,7.5763,1797945.0
2017-05-05 11:00:00,11.03,11.08,11.02,11.07,2400761.0,7.5694,7.6037,7.5625,7.5968,2400761.0
2017-05-05 11:30:00,11.06,11.08,11.05,11.07,1786988.0,7.59,7.6037,7.5831,7.5968,1786988.0
2017-05-05 12:00:00,11.08,11.08,11.06,11.08,1284575.0,7.6037,7.6037,7.59,7.6037,1284575.0
2017-05-05 12:30:00,11.08,11.09,11.07,11.09,1392081.0,7.6037,7.6106,7.5968,7.6106,1392081.0
2017-05-05 13:00:00,11.09,11.11,11.08,11.1,1692769.0,7.6106,7.6243,7.6037,7.6174,1692769.0
2017-05-05 13:30:00,11.11,11.12,11.1,11.11,1273050.0,7.6243,7.6312,7.6174,7.6243,1273050.0
2017-05-05 14:00:00,11.11,11.13,11.1,11.11,2622325.0,7.6243,7.638,7.6174,7.6243,2622325.0
2017-05-05 14:30:00,11.11,11.13,11.1,11.11,1625850.0,7.6243,7.638,7.6174,7.6243,1625850.0
2017-05-05 15:00:00,11.11,11.14,11.1,11.12,2118410.0,7.6243,7.6449,7.6174,7.6312,2118410.0
2017-05-05 15:30:00,11.13,11.16,11.12,11.14,3928911.0,7.638,7.6586,7.6312,7.6449,3928911.0
2017-05-08 09:30:00,11.18,11.24,11.15,11.23,3340894.0,7.6723,7.7135,7.6517,7.7066,3340894.0
2017-05-08 10:00:00,11.24,11.24,11.17,11.17,2652552.0,7.7135,7.7135,7.6655,7.6655,2652552.0
2017-05-08 10:30:00,11.17,11.2,11.16,11.18,2476170.0,7.6655,7.6861,7.6586,7.6723,2476170.0
2017-05-08 11:00:00,11.19,11.19,11.09,11.12,4771106.0,7.6792,7.6792,7.6106,7.6312,4771106.0
2017-05-08 11:30:00,11.11,11.17,11.1,11.15,4052414.0,7.6243,7.6655,7.6174,7.6517,4052414.0
2017-05-08 12:00:00,11.14,11.15,11.12,11.14,1271582.0,7.6449,7.6517,7.6312,7.6449,1271582.0
2017-05-08 12:30:00,11.14,11.16,11.13,11.16,1306599.0,7.6449,7.6586,7.638,7.6586,1306599.0
2017-05-08 13:00:00,11.16,11.17,11.14,11.17,1007740.0,7.6586,7.6655,7.6449,7.6655,1007740.0
2017-05-08 13:30:00,11.17,11.17,11.14,11.16,1358080.0,7.6655,7.6655,7.6449,7.6586,1358080.0
2017-05-08 14:00:00,11.16,11.17,11.12,11.16,2337151.0,7.6586,7.6655,7.6312,7.6586,2337151.0
2017-05-08 14:30:00,11.16,11.17,11.15,11.15,921406.0,7.6586,7.6655,7.6517,7.6517,921406.0
2017-05-08 15:00:00,11.16,11.17,11.14,11.16,1707337.0,7.6586,7.6655,7.6449,7.6586,1707337.0
2017-05-08 15:30:00,11.16,11.16,11.12,11.13,6045074.0,7.6586,7.6586,7.6312,7.638,6045074.0
2017-05-09 09:30:00,11.14,11.17,11.1,11.15,2535835.0,7.6449,7.6655,7.6174,7.6517,2535835.0
2017-05-09 10:00:00,11.16,11.16,11.11,11.15,2797734.0,7.6586,7.6586,7.6243,7.6517,2797734.0
2017-05-09 10:30:00,11.16,11.19,11.14,11.17,3541020.0,7.6586,7.6792,7.6449,7.6655,3541020.0
2017-05-09 11:00:00,11.17,11.18,11.14,11.16,1658931.0,7.6655,7.6723,7.6449,7.6586,1658931.0
2017-05-09 11:30:00,11.16,11.21,11.13,11.21,3691837.0,7.6586,7.6929,7.638,7.6929,3691837.0
2017-05-09 12:00:00,11.21,11.22,11.18,11.19,2822689.0,7.6929,7.6998,7.6723,7.6792,2822689.0
2017-05-09 12:30:00,11.2,11.2,11.18,11.19,829588.0,7.6861,7.6861,7.6723,7.6792,829588.0
2017-05-09 13:00:00,11.19,11.2,11.17,11.18,1255864.0,7.6792,7.6861,7.6655,7.6723,1255864.0
2017-05-09 13:30:00,11.18,11.18,11.16,11.18,1933719.0,7.6723,7.6723,7.6586,7.6723,1933719.0
2017-05-09 14:00:00,11.18,11.19,11.16,11.18,2539357.0,7.6723,7.6792,7.6586,7.6723,2539357.0
2017-05-09 14:30:00,11.18,11.21,11.17,11.21,2187348.0,7.6723,7.6929,7.6655,7.6929,2187348.0
2017-05-09 15:00:00,11.21,11.26,11.2,11.23,5850379.0,7.6929,7.7272,7.6861,7.7066,5850379.0
2017-05-09 15:30:00,11.22,11.23,11.14,11.16,9383428.0,7.6998,7.7066,7.6449,7.6586,9383428.0
2017-05-10 09:30:00,11.16,11.2,11.15,11.17,3735055.0,7.6586,7.6861,7.6517,7.6655,3735055.0
2017-05-10 10:00:00,11.17,11.2,11.12,11.12,3286898.0,7.6655,7.6861,7.6312,7.6312,3286898.0
2017-05-10 10:30:00,11.12,11.16,11.11,11.13,2257032.0,7.6312,7.6586,7.6243,7.638,2257032.0
2017-05-10 11:00:00,11.13,11.16,11.12,11.15,1984059.0,7.638,7.6586,7.6312,7.6517,1984059.0
2017-05-10 11:30:00,11.15,11.15,11.12,11.13,1315502.0,7.6517,7.6517,7.6312,7.638,1315502.0
2017-05-10 12:00:00,11.12,11.13,11.11,11.12,1516135.0,7.6312,7.638,7.6243,7.6312,1516135.0
2017-05-10 12:30:00,11.11,11.13,11.11,11.11,933902.0,7.6243,7.638,7.6243,7.6243,933902.0
2017-05-10 13:00:00,11.12,11.12,11.07,11.08,2261177.0,7.6312,7.6312,7.5968,7.6037,2261177.0
2017-05-10 13:30:00,11.08,11.08,11.07,11.07,894758.0,7.6037,7.6037,7.5968,7.5968,894758.0
2017-05-10 14:00:00,11.08,11.08,11.05,11.05,2249465.0,7.6037,7.6037,7.5831,7.5831,2249465.0
2017-05-10 14:30:00,11.05,11.06,11.03,11.03,2186146.0,7.5831,7.59,7.5694,7.5694,2186146.0
2017-05-10 15:00:00,11.04,11.1,11.03,11.07,3363503.0,7.5763,7.6174,7.5694,7.5968,3363503.0
2017-05-10 15:30:00,11.07,11.07,11.04,11.04,6001448.0,7.5968,7.5968,7.5763,7.5763,6001448.0
2017-05-11 09:30:00,11.04,11.07,10.97,11.02,4571659.0,7.5763,7.5968,7.5282,7.5625,4571659.0
2017-05-11 10:00:00,11.01,11.06,11.0,11.01,2777946.0,7.5557,7.59,7.5488,7.5557,2777946.0
2017-05-11 10:30:00,11.01,11.05,11.0,11.01,2269979.0,7.5557,7.5831,7.5488,7.5557,2269979.0
2017-05-11 11:00:00,11.01,11.04,11.0,11.04,1134270.0,7.5557,7.5763,7.5488,7.5763,1134270.0
2017-05-11 11:30:00,11.04,11.04,11.01,11.03,1462711.0,7.5763,7.5763,7.5557,7.5694,1462711.0
2017-05-11 12:00:00,11.03,11.05,11.01,11.03,1104254.0,7.5694,7.5831,7.5557,7.5694,1104254.0
2017-05-11 12:30:00,11.03,11.04,11.0,11.03,1325201.0,7.5694,7.5763,7.5488,7.5694,1325201.0
2017-05-11 13:00:00,11.03,11.05,11.02,11.02,1182968.0,7.5694,7.5831,7.5625,7.5625,1182968.0
2017-05-11 13:30:00,11.03,11.05,11.02,11.04,1037817.0,7.5694,7.5831,7.5625,7.5763,1037817.0
2017-05-11 14:00:00,11.04,11.04,11.0,11.0,1827720.0,7.5763,7.5763,7.5488,7.5488,1827720.0
2017-05-11 14:30:00,11.01,11.01,10.98,10.99,2327174.0,7.5557,7.5557,7.5351,7.5419,2327174.0
2017-05-11 15:00:00,10.99,11.0,10.98,11.0,1245533.0,7.5419,7.5488,7.5351,7.5488,1245533.0
2017-05-11 15:30:00,11.0,11.03,10.99,11.01,4111778.0,7.5488,7.5694,7.5419,7.5557,4111778.0
2017-05-12 09:30:00,11.0,11.03,10.99,11.0,2520898.0,7.5488,7.5694,7.5419,7.5488,2520898.0
2017-05-12 10:00:00,10.99,11.0,10.92,10.95,5723064.0,7.5419,7.5488,7.4939,7.5145,5723064.0
2017-05-12 10:30:00,10.95,10.95,10.91,10.92,3308372.0,7.5145,7.5145,7.487,7.4939,3308372.0
2017-05-12 11:00:00,10.92,10.93,10.9,10.91,2157664.0,7.4939,7.5008,7.4802,7.487,2157664.0
2017-05-12 11:30:00,10.9,10.92,10.9,10.91,2301034.0,7.4802,7.4939,7.4802,7.487,2301034.0
2017-05-12 12:00:00,10.9,10.92,10.9,10.9,1470786.0,7.4802,7.4939,7.4802,7.4802,1470786.0
2017-05-12 12:30:00,10.91,10.92,10.9,10.91,1394856.0,7.487,7.4939,7.4802,7.487,1394856.0
2017-05-12 13:00:00,10.91,10.93,10.9,10.91,1781372.0,7.487,7.5008,7.4802,7.487,1781372.0
2017-05-12 13:30:00,10.91,10.93,10.9,10.92,1673465.0,7.487,7.5008,7.4802,7.4939,1673465.0
2017-05-12 14:00:00,10.92,10.92,10.9,10.92,1485634.0,7.4939,7.4939,7.4802,7.4939,1485634.0
2017-05-12 14:30:00,10.91,10.92,10.91,10.91,873307.0,7.487,7.4939,7.487,7.487,873307.0
2017-05-12 15:00:00,10.92,10.92,10.91,10.91,1352436.0,7.4939,7.4939,7.487,7.487,1352436.0
2017-05-12 15:30:00,10.91,10.92,10.91,10.92,4373059.0,7.487,7.4939,7.487,7.4939,4373059.0
2017-05-15 09:30:00,10.96,11.02,10.94,11.01,2678682.0,7.5214,7.5625,7.5076,7.5557,2678682.0
2017-05-15 10:00:00,11.01,11.03,11.0,11.02,2506671.0,7.5557,7.5694,7.5488,7.5625,2506671.0
2017-05-15 10:30:00,11.02,11.02,10.99,11.01,1935117.0,7.5625,7.5625,7.5419,7.5557,1935117.0
2017-05-15 11:00:00,11.02,11.02,11.0,11.01,975473.0,7.5625,7.5625,7.5488,7.5557,975473.0
2017-05-15 11:30:00,11.01,11.01,10.96,10.97,1815632.0,7.5557,7.5557,7.5214,7.5282,1815632.0
2017-05-15 12:00:00,10.97,10.98,10.95,10.96,1064866.0,7.5282,7.5351,7.5145,7.5214,1064866.0
2017-05-15 12:30:00,10.96,10.97,10.95,10.96,1510669.0,7.5214,7.5282,7.5145,7.5214,1510669.0
2017-05-15 13:00:00,10.96,10.96,10.95,10.95,720552.0,7.5214,7.5214,7.5145,7.5145,720552.0
2017-05-15 13:30:00,10.95,10.96,10.93,10.94,1367247.0,7.5145,7.5214,7.5008,7.5076,1367247.0
2017-05-15 14:00:00,10.93,10.98,10.92,10.94,3389733.0,7.5008,7.5351,7.4939,7.5076,3389733.0
2017-05-15 14:30:00,10.94,10.96,10.92,10.93,1371328.0,7.5076,7.5214,7.4939,7.5008,1371328.0
2017-05-15 15:00:00,10.93,10.95,10.92,10.93,2090291.0,7.5008,7.5145,7.4939,7.5008,2090291.0
2017-05-15 15:30:00,10.94,10.95,10.93,10.95,2594045.0,7.5076,7.5145,7.5008,7.5145,2594045.0
2017-05-16 09:30:00,11.06,11.07,10.99,11.01,7331724.0,7.59,7.5968,7.5419,7.5557,7331724.0
2017-05-16 10:00:00,11.01,11.02,10.95,10.95,3228102.0,7.5557,7.5625,7.5145,7.5145,3228102.0
2017-05-16 10:30:00,10.96,10.96,10.91,10.93,3270320.0,7.5214,7.5214,7.487,7.5008,3270320.0
2017-05-16 11:00:00,10.92,10.95,10.91,10.92,2380786.0,7.4939,7.5145,7.487,7.4939,2380786.0
2017-05-16 11:30:00,10.93,10.93,10.9,10.92,2819921.0,7.5008,7.5008,7.4802,7.4939,2819921.0
2017-05-16 12:00:00,10.92,10.97,10.91,10.96,3200017.0,7.4939,7.5282,7.487,7.5214,3200017.0
2017-05-16 12:30:00,10.96,10.97,10.93,10.94,1228144.0,7.5214,7.5282,7.5008,7.5076,1228144.0
2017-05-16 13:00:00,10.94,10.94,10.91,10.91,1251711.0,7.5076,7.5076,7.487,7.487,1251711.0
2017-05-16 13:30:00,10.91,10.95,10.91,10.92,2565942.0,7.487,7.5145,7.487,7.4939,2565942.0
2017-05-16 14:00:00,10.92,10.93,10.91,10.91,1592580.0,7.4939,7.5008,7.487,7.487,1592580.0
2017-05-16 14:30:00,10.92,10.92,10.91,10.92,959733.0,7.4939,7.4939,7.487,7.4939,959733.0
2017-05-16 15:00:00,10.92,10.94,10.91,10.93,3061783.0,7.4939,7.5076,7.487,7.5008,3061783.0
2017-05-16 15:30:00,10.93,10.94,10.91,10.94,5445424.0,7.5008,7.5076,7.487,7.5076,5445424.0
2017-05-17 09:30:00,10.88,10.95,10.82,10.83,7191216.0,7.4665,7.5145,7.4253,7.4321,7191216.0
2017-05-17 10:00:00,10.83,10.84,10.79,10.79,4429855.0,7.4321,7.439,7.4047,7.4047,4429855.0
2017-05-17 10:30:00,10.79,10.81,10.76,10.77,3912556.0,7.4047,7.4184,7.3841,7.391,3912556.0
2017-05-17 11:00:00,10.77,10.81,10.75,10.81,2675954.0,7.391,7.4184,7.3772,7.4184,2675954.0
2017-05-17 11:30:00,10.8,10.84,10.79,10.84,2507907.0,7.4116,7.439,7.4047,7.439,2507907.0
2017-05-17 12:00:00,10.84,10.84,10.81,10.82,1559174.0,7.439,7.439,7.4184,7.4253,1559174.0
2017-05-17 12:30:00,10.81,10.83,10.8,10.83,1171964.0,7.4184,7.4321,7.4116,7.4321,1171964.0
2017-05-17 13:00:00,10.82,10.83,10.81,10.81,1335743.0,7.4253,7.4321,7.4184,7.4184,1335743.0
2017-05-17 13:30:00,10.82,10.82,10.78,10.79,2268592.0,7.4253,7.4253,7.3978,7.4047,2268592.0
2017-05-17 14:00:00,10.79,10.8,10.73,10.74,4454328.0,7.4047,7.4116,7.3635,7.3704,4454328.0
2017-05-17 14:30:00,10.74,10.75,10.67,10.7,6648573.0,7.3704,7.3772,7.3223,7.3429,6648573.0
2017-05-17 15:00:00,10.69,10.75,10.69,10.74,4895254.0,7.3361,7.3772,7.3361,7.3704,4895254.0
2017-05-17 15:30:00,10.75,10.79,10.74,10.75,8052417.0,7.3772,7.4047,7.3704,7.3772,8052417.0
2017-05-18 09:30:00,10.73,10.81,10.7,10.71,7165852.0,7.3635,7.4184,7.3429,7.3498,7165852.0
2017-05-18 10:00:00,10.71,10.8,10.71,10.79,4288064.0,7.3498,7.4116,7.3498,7.4047,4288064.0
2017-05-18 10:30:00,10.79,10.81,10.73,10.74,3305853.0,7.4047,7.4184,7.3635,7.3704,3305853.0
2017-05-18 11:00:00,10.75,10.8,10.74,10.79,1991182.0,7.3772,7.4116,7.3704,7.4047,1991182.0
2017-05-18 11:30:00,10.8,10.8,10.74,10.77,2328182.0,7.4116,7.4116,7.3704,7.391,2328182.0
2017-05-18 12:00:00,10.77,10.78,10.74,10.78,1780063.0,7.391,7.3978,7.3704,7.3978,1780063.0
2017-05-18 12:30:00,10.77,10.79,10.75,10.76,1597515.0,7.391,7.4047,7.3772,7.3841,1597515.0
2017-05-18 13:00:00,10.77,10.78,10.75,10.75,1287724.0,7.391,7.3978,7.3772,7.3772,1287724.0
2017-05-18 13:30:00,10.76,10.79,10.74,10.78,1423369.0,7.3841,7.4047,7.3704,7.3978,1423369.0
2017-05-18 14:00:00,10.77,10.81,10.77,10.8,1818215.0,7.391,7.4184,7.391,7.4116,1818215.0
2017-05-18 14:30:00,10.8,10.82,10.78,10.79,1396358.0,7.4116,7.4253,7.3978,7.4047,1396358.0
2017-05-18 15:00:00,10.79,10.8,10.77,10.79,2276511.0,7.4047,7.4116,7.391,7.4047,2276511.0
2017-05-18 15:30:00,10.79,10.81,10.78,10.79,4456843.0,7.4047,7.4184,7.3978,7.4047,4456843.0
2017-05-19 09:30:00,10.81,10.9,10.79,10.86,6192536.0,7.4184,7.4802,7.4047,7.4527,6192536.0
2017-05-19 10:00:00,10.86,10.94,10.84,10.93,4551083.0,7.4527,7.5076,7.439,7.5008,4551083.0
2017-05-19 10:30:00,10.93,10.93,10.9,10.92,1553574.0,7.5008,7.5008,7.4802,7.4939,1553574.0
2017-05-19 11:00:00,10.92,10.93,10.9,10.91,1393583.0,7.4939,7.5008,7.4802,7.487,1393583.0
2017-05-19 11:30:00,10.91,10.91,10.88,10.9,2083240.0,7.487,7.487,7.4665,7.4802,2083240.0
2017-05-19 12:00:00,10.9,10.92,10.89,10.91,1789000.0,7.4802,7.4939,7.4733,7.487,1789000.0
2017-05-19 12:30:00,10.92,10.93,10.9,10.92,1092735.0,7.4939,7.5008,7.4802,7.4939,1092735.0
2017-05-19 13:00:00,10.92,10.92,10.9,10.92,891195.0,7.4939,7.4939,7.4802,7.4939,891195.0
2017-05-19 13:30:00,10.91,10.92,10.9,10.91,668477.0,7.487,7.4939,7.4802,7.487,668477.0
2017-05-19 14:00:00,10.92,10.93,10.9,10.91,1425843.0,7.4939,7.5008,7.4802,7.487,1425843.0
2017-05-19 14:30:00,10.91,10.93,10.91,10.91,914220.0,7.487,7.5008,7.487,7.487,914220.0
2017-05-19 15:00:00,10.91,10.92,10.86,10.86,2112516.0,7.487,7.4939,7.4527,7.4527,2112516.0
2017-05-19 15:30:00,10.86,10.88,10.85,10.87,5147814.0,7.4527,7.4665,7.4459,7.4596,5147814.0
2017-05-22 09:30:00,11.11,11.13,10.99,11.05,16206848.0,7.6243,7.638,7.5419,7.5831,16206848.0
2017-05-22 10:00:00,11.04,11.05,10.98,11.01,8181154.0,7.5763,7.5831,7.5351,7.5557,8181154.0
2017-05-22 10:30:00,11.02,11.1,11.01,11.04,9133434.0,7.5625,7.6174,7.5557,7.5763,9133434.0
2017-05-22 11:00:00,11.05,11.06,11.0,11.05,3896364.0,7.5831,7.59,7.5488,7.5831,3896364.0
2017-05-22 11:30:00,11.05,11.06,11.02,11.03,2485569.0,7.5831,7.59,7.5625,7.5694,2485569.0
2017-05-22 12:00:00,11.02,11.05,11.02,11.05,2770865.0,7.5625,7.5831,7.5625,7.5831,2770865.0
2017-05-22 12:30:00,11.05,11.06,11.03,11.04,1963750.0,7.5831,7.59,7.5694,7.5763,1963750.0
2017-05-22 13:00:00,11.04,11.08,11.04,11.08,2480541.0,7.5763,7.6037,7.5763,7.6037,2480541.0
2017-05-22 13:30:00,11.08,11.09,11.06,11.06,2284909.0,7.6037,7.6106,7.59,7.59,2284909.0
2017-05-22 14:00:00,11.07,11.07,11.04,11.05,2317527.0,7.5968,7.5968,7.5763,7.5831,2317527.0
2017-05-22 14:30:00,11.05,11.07,11.05,11.06,1791743.0,7.5831,7.5968,7.5831,7.59,1791743.0
2017-05-22 15:00:00,11.05,11.1,11.03,11.1,4990279.0,7.5831,7.6174,7.5694,7.6174,4990279.0
2017-05-22 15:30:00,11.1,11.12,11.09,11.1,7820167.0,7.6174,7.6312,7.6106,7.6174,7820167.0
2017-05-23 09:30:00,11.16,11.17,11.09,11.1,4755793.0,7.6586,7.6655,7.6106,7.6174,4755793.0
2017-05-23 10:00:00,11.1,11.11,11.06,11.09,3530762.0,7.6174,7.6243,7.59,7.6106,3530762.0
2017-05-23 10:30:00,11.08,11.09,11.0,11.01,4790470.0,7.6037,7.6106,7.5488,7.5557,4790470.0
2017-05-23 11:00:00,11.02,11.04,11.0,11.02,3108863.0,7.5625,7.5763,7.5488,7.5625,3108863.0
2017-05-23 11:30:00,11.02,11.02,10.97,10.97,4000207.0,7.5625,7.5625,7.5282,7.5282,4000207.0
2017-05-23 12:00:00,10.97,11.03,10.97,11.02,2702338.0,7.5282,7.5694,7.5282,7.5625,2702338.0
2017-05-23 12:30:00,11.02,11.03,11.0,11.01,1389237.0,7.5625,7.5694,7.5488,7.5557,1389237.0
2017-05-23 13:00:00,11.0,11.03,11.0,11.03,1224207.0,7.5488,7.5694,7.5488,7.5694,1224207.0
2017-05-23 13:30:00,11.03,11.03,11.01,11.02,1121371.0,7.5694,7.5694,7.5557,7.5625,1121371.0
2017-05-23 14:00:00,11.01,11.02,11.0,11.02,1358583.0,7.5557,7.5625,7.5488,7.5625,1358583.0
2017-05-23 14:30:00,11.02,11.03,11.0,11.02,1477520.0,7.5625,7.5694,7.5488,7.5625,1477520.0
2017-05-23 15:00:00,11.03,11.04,11.01,11.03,2382232.0,7.5694,7.5763,7.5557,7.5694,2382232.0
2017-05-23 15:30:00,11.02,11.07,11.02,11.05,5420542.0,7.5625,7.5968,7.5625,7.5831,5420542.0
2017-05-24 09:30:00,11.06,11.06,10.92,10.93,6324261.0,7.59,7.59,7.4939,7.5008,6324261.0
2017-05-24 10:00:00,10.93,10.94,10.87,10.92,3932743.0,7.5008,7.5076,7.4596,7.4939,3932743.0
2017-05-24 10:30:00,10.93,10.94,10.88,10.9,3582571.0,7.5008,7.5076,7.4665,7.4802,3582571.0
2017-05-24 11:00:00,10.89,10.95,10.89,10.94,2497610.0,7.4733,7.5145,7.4733,7.5076,2497610.0
2017-05-24 11:30:00,10.94,10.95,10.89,10.9,2371325.0,7.5076,7.5145,7.4733,7.4802,2371325.0
2017-05-24 12:00:00,10.91,10.94,10.9,10.94,1678921.0,7.487,7.5076,7.4802,7.5076,1678921.0
2017-05-24 12:30:00,10.93,10.97,10.93,10.95,2163996.0,7.5008,7.5282,7.5008,7.5145,2163996.0
2017-05-24 13:00:00,10.95,10.95,10.93,10.94,1510288.0,7.5145,7.5145,7.5008,7.5076,1510288.0
2017-05-24 13:30:00,10.95,10.95,10.92,10.93,938726.0,7.5145,7.5145,7.4939,7.5008,938726.0
2017-05-24 14:00:00,10.93,10.95,10.91,10.94,2313253.0,7.5008,7.5145,7.487,7.5076,2313253.0
2017-05-24 14:30:00,10.94,10.94,10.91,10.92,2096976.0,7.5076,7.5076,7.487,7.4939,2096976.0
2017-05-24 15:00:00,10.93,10.98,10.92,10.95,5830946.0,7.5008,7.5351,7.4939,7.5145,5830946.0
2017-05-24 15:30:00,10.95,10.98,10.94,10.97,5256839.0,7.5145,7.5351,7.5076,7.5282,5256839.0
2017-05-25 09:30:00,10.96,10.97,10.89,10.94,3658564.0,7.5214,7.5282,7.4733,7.5076,3658564.0
2017-05-25 10:00:00,10.94,10.96,10.9,10.91,3058266.0,7.5076,7.5214,7.4802,7.487,3058266.0
2017-05-25 10:30:00,10.91,10.93,10.9,10.92,3569424.0,7.487,7.5008,7.4802,7.4939,3569424.0
2017-05-25 11:00:00,10.91,10.92,10.77,10.83,10685760.0,7.487,7.4939,7.391,7.4321,10685760.0
2017-05-25 11:30:00,10.82,10.85,10.76,10.77,3636611.0,7.4253,7.4459,7.3841,7.391,3636611.0
2017-05-25 12:00:00,10.78,10.83,10.77,10.79,2442011.0,7.3978,7.4321,7.391,7.4047,2442011.0
2017-05-25 12:30:00,10.79,10.84,10.79,10.8,3371426.0,7.4047,7.439,7.4047,7.4116,3371426.0
2017-05-25 13:00:00,10.8,10.81,10.78,10.79,2318306.0,7.4116,7.4184,7.3978,7.4047,2318306.0
2017-05-25 13:30:00,10.79,10.81,10.78,10.8,1424383.0,7.4047,7.4184,7.3978,7.4116,1424383.0
2017-05-25 14:00:00,10.79,10.81,10.78,10.79,1389770.0,7.4047,7.4184,7.3978,7.4047,1389770.0
2017-05-25 14:30:00,10.78,10.83,10.78,10.82,1392377.0,7.3978,7.4321,7.3978,7.4253,1392377.0
2017-05-25 15:00:00,10.82,10.84,10.81,10.84,1501203.0,7.4253,7.439,7.4184,7.439,1501203.0
2017-05-25 15:30:00,10.84,10.86,10.82,10.86,4236367.0,7.439,7.4527,7.4253,7.4527,4236367.0
2017-05-26 09:30:00,10.85,10.88,10.81,10.85,3022570.0,7.4459,7.4665,7.4184,7.4459,3022570.0
2017-05-26 10:00:00,10.85,10.85,10.82,10.83,1762356.0,7.4459,7.4459,7.4253,7.4321,1762356.0
2017-05-26 10:30:00,10.83,10.86,10.82,10.85,1531944.0,7.4321,7.4527,7.4253,7.4459,1531944.0
2017-05-26 11:00:00,10.84,10.86,10.82,10.83,2497072.0,7.439,7.4527,7.4253,7.4321,2497072.0
2017-05-26 11:30:00,10.83,10.85,10.81,10.82,2160079.0,7.4321,7.4459,7.4184,7.4253,2160079.0
2017-05-26 12:00:00,10.81,10.85,10.81,10.84,1492643.0,7.4184,7.4459,7.4184,7.439,1492643.0
2017-05-26 12:30:00,10.84,10.87,10.83,10.87,890967.0,7.439,7.4596,7.4321,7.4596,890967.0
2017-05-26 13:00:00,10.87,10.88,10.86,10.87,1063800.0,7.4596,7.4665,7.4527,7.4596,1063800.0
2017-05-26 13:30:00,10.87,10.88,10.86,10.88,841823.0,7.4596,7.4665,7.4527,7.4665,841823.0
2017-05-26 14:00:00,10.87,10.88,10.87,10.88,683140.0,7.4596,7.4665,7.4596,7.4665,683140.0
2017-05-26 14:30:00,10.88,10.9,10.87,10.9,1563081.0,7.4665,7.4802,7.4596,7.4802,1563081.0
2017-05-26 15:00:00,10.9,10.95,10.89,10.92,3546649.0,7.4802,7.5145,7.4733,7.4939,3546649.0
2017-05-26 15:30:00,10.92,10.93,10.91,10.93,2467750.0,7.4939,7.5008,7.487,7.5008,2467750.0
2017-05-30 09:30:00,11.0,11.07,10.99,11.07,5986406.0,7.5488,7.5968,7.5419,7.5968,5986406.0
2017-05-30 10:00:00,11.07,11.1,11.04,11.08,3365035.0,7.5968,7.6174,7.5763,7.6037,3365035.0
2017-05-30 10:30:00,11.08,11.1,11.07,11.09,2646116.0,7.6037,7.6174,7.5968,7.6106,2646116.0
2017-05-30 11:00:00,11.08,11.1,11.08,11.09,2796617.0,7.6037,7.6174,7.6037,7.6106,2796617.0
2017-05-30 11:30:00,11.09,11.1,11.05,11.07,2309918.0,7.6106,7.6174,7.5831,7.5968,2309918.0
2017-05-30 12:00:00,11.07,11.09,11.06,11.09,1642138.0,7.5968,7.6106,7.59,7.6106,1642138.0
2017-05-30 12:30:00,11.09,11.1,11.07,11.1,1559307.0,7.6106,7.6174,7.5968,7.6174,1559307.0
2017-05-30 13:00:00,11.09,11.11,11.08,11.09,2348064.0,7.6106,7.6243,7.6037,7.6106,2348064.0
2017-05-30 13:30:00,11.09,11.12,11.08,11.11,1709813.0,7.6106,7.6312,7.6037,7.6243,1709813.0
2017-05-30 14:00:00,11.12,11.12,11.1,11.11,1619981.0,7.6312,7.6312,7.6174,7.6243,1619981.0
2017-05-30 14:30:00,11.1,11.12,11.1,11.1,1559988.0,7.6174,7.6312,7.6174,7.6174,1559988.0
2017-05-30 15:00:00,11.1,11.11,11.09,11.09,1410044.0,7.6174,7.6243,7.6106,7.6106,1410044.0
2017-05-30 15:30:00,11.09,11.1,11.08,11.08,3159124.0,7.6106,7.6174,7.6037,7.6037,3159124.0
2017-05-31 09:30:00,11.12,11.12,11.05,11.05,6021063.0,7.6312,7.6312,7.5831,7.5831,6021063.0
2017-05-31 10:00:00,11.05,11.07,11.01,11.04,3014647.0,7.5831,7.5968,7.5557,7.5763,3014647.0
2017-05-31 10:30:00,11.04,11.08,11.04,11.07,3468451.0,7.5763,7.6037,7.5763,7.5968,3468451.0
2017-05-31 11:00:00,11.06,11.08,11.02,11.03,2192825.0,7.59,7.6037,7.5625,7.5694,2192825.0
2017-05-31 11:30:00,11.03,11.05,11.0,11.03,1689375.0,7.5694,7.5831,7.5488,7.5694,1689375.0
2017-05-31 12:00:00,11.04,11.06,11.03,11.05,1250300.0,7.5763,7.59,7.5694,7.5831,1250300.0
2017-05-31 12:30:00,11.05,11.06,11.03,11.04,862299.0,7.5831,7.59,7.5694,7.5763,862299.0
2017-05-31 13:00:00,11.03,11.06,11.03,11.04,1695960.0,7.5694,7.59,7.5694,7.5763,1695960.0
2017-05-31 13:30:00,11.03,11.04,11.03,11.04,658527.0,7.5694,7.5763,7.5694,7.5763,658527.0
2017-05-31 14:00:00,11.04,11.07,11.02,11.06,2105461.0,7.5763,7.5968,7.5625,7.59,2105461.0
2017-05-31 14:30:00,11.07,11.07,11.05,11.05,1706433.0,7.5968,7.5968,7.5831,7.5831,1706433.0
2017-05-31 15:00:00,11.05,11.09,11.05,11.09,1492713.0,7.5831,7.6106,7.5831,7.6106,1492713.0
2017-05-31 15:30:00,11.09,11.13,11.08,11.11,4237984.0,7.6106,7.638,7.6037,7.6243,4237984.0
2017-06-01 09:30:00,11.25,11.36,11.1,11.35,13520536.0,7.7204,7.7959,7.6174,7.789,13520536.0
2017-06-01 10:00:00,11.34,11.5,11.34,11.46,11783529.0,7.7821,7.8919,7.7821,7.8645,11783529.0
2017-06-01 10:30:00,11.47,11.49,11.36,11.43,6027963.0,7.8713,7.8851,7.7959,7.8439,6027963.0
2017-06-01 11:00:00,11.43,11.49,11.41,11.43,4020707.0,7.8439,7.8851,7.8302,7.8439,4020707.0
2017-06-01 11:30:00,11.44,11.47,11.4,11.47,3483995.0,7.8508,7.8713,7.8233,7.8713,3483995.0
2017-06-01 12:00:00,11.46,11.5,11.46,11.49,3038124.0,7.8645,7.8919,7.8645,7.8851,3038124.0
2017-06-01 12:30:00,11.49,11.5,11.48,11.49,2331537.0,7.8851,7.8919,7.8782,7.8851,2331537.0
2017-06-01 13:00:00,11.49,11.53,11.48,11.51,3469978.0,7.8851,7.9125,7.8782,7.8988,3469978.0
2017-06-01 13:30:00,11.52,11.54,11.48,11.51,5397162.0,7.9057,7.9194,7.8782,7.8988,5397162.0
2017-06-01 14:00:00,11.51,11.53,11.5,11.52,2334804.0,7.8988,7.9125,7.8919,7.9057,2334804.0
2017-06-01 14:30:00,11.52,11.52,11.48,11.5,2849257.0,7.9057,7.9057,7.8782,7.8919,2849257.0
2017-06-01 15:00:00,11.5,11.5,11.42,11.45,6712046.0,7.8919,7.8919,7.837,7.8576,6712046.0
2017-06-01 15:30:00,11.45,11.45,11.4,11.41,6698644.0,7.8576,7.8576,7.8233,7.8302,6698644.0
2017-06-02 09:30:00,11.42,11.43,11.26,11.31,8014523.0,7.837,7.8439,7.7272,7.7615,8014523.0
2017-06-02 10:00:00,11.3,11.31,11.24,11.26,2487315.0,7.7547,7.7615,7.7135,7.7272,2487315.0
2017-06-02 10:30:00,11.27,11.33,11.26,11.3,3997646.0,7.7341,7.7753,7.7272,7.7547,3997646.0
2017-06-02 11:00:00,11.3,11.39,11.29,11.34,5834375.0,7.7547,7.8164,7.7478,7.7821,5834375.0
2017-06-02 11:30:00,11.34,11.35,11.31,11.35,2444166.0,7.7821,7.789,7.7615,7.789,2444166.0
2017-06-02 12:00:00,11.35,11.35,11.32,11.34,1494513.0,7.789,7.789,7.7684,7.7821,1494513.0
2017-06-02 12:30:00,11.34,11.35,11.3,11.33,2417322.0,7.7821,7.789,7.7547,7.7753,2417322.0
2017-06-02 13:00:00,11.32,11.33,11.29,11.3,1436539.0,7.7684,7.7753,7.7478,7.7547,1436539.0
2017-06-02 13:30:00,11.3,11.34,11.28,11.33,3698126.0,7.7547,7.7821,7.741,7.7753,3698126.0
2017-06-02 14:00:00,11.33,11.34,11.31,11.31,1355387.0,7.7753,7.7821,7.7615,7.7615,1355387.0
2017-06-02 14:30:00,11.31,11.33,11.3,11.32,1784328.0,7.7615,7.7753,7.7547,7.7684,1784328.0
2017-06-02 15:00:00,11.32,11.33,11.31,11.33,1253673.0,7.7684,7.7753,7.7615,7.7753,1253673.0
2017-06-02 15:30:00,11.33,11.36,11.32,11.34,5335060.0,7.7753,7.7959,7.7684,7.7821,5335060.0
2017-06-05 09:30:00,11.36,11.36,11.25,11.29,4782198.0,7.7959,7.7959,7.7204,7.7478,4782198.0
2017-06-05 10:00:00,11.29,11.34,11.28,11.29,2726665.0,7.7478,7.7821,7.741,7.7478,2726665.0
2017-06-05 10:30:00,11.29,11.34,11.25,11.25,3173879.0,7.7478,7.7821,7.7204,7.7204,3173879.0
2017-06-05 11:00:00,11.25,11.27,11.22,11.26,2094808.0,7.7204,7.7341,7.6998,7.7272,2094808.0
2017-06-05 11:30:00,11.26,11.27,11.25,11.27,1230128.0,7.7272,7.7341,7.7204,7.7341,1230128.0
2017-06-05 12:00:00,11.27,11.28,11.25,11.26,1617209.0,7.7341,7.741,7.7204,7.7272,1617209.0
2017-06-05 12:30:00,11.26,11.28,11.25,11.28,894018.0,7.7272,7.741,7.7204,7.741,894018.0
2017-06-05 13:00:00,11.28,11.3,11.27,11.28,1389843.0,7.741,7.7547,7.7341,7.741,1389843.0
2017-06-05 13:30:00,11.29,11.31,11.26,11.28,3316941.0,7.7478,7.7615,7.7272,7.741,3316941.0
2017-06-05 14:00:00,11.28,11.29,11.27,11.29,1441512.0,7.741,7.7478,7.7341,7.7478,1441512.0
2017-06-05 14:30:00,11.28,11.29,11.28,11.29,735492.0,7.741,7.7478,7.741,7.7478,735492.0
2017-06-05 15:00:00,11.28,11.31,11.26,11.27,3048518.0,7.741,7.7615,7.7272,7.7341,3048518.0
2017-06-05 15:30:00,11.27,11.27,11.23,11.25,6954949.0,7.7341,7.7341,7.7066,7.7204,6954949.0
2017-06-06 09:30:00,11.19,11.2,11.12,11.13,9005718.0,7.6792,7.6861,7.6312,7.638,9005718.0
2017-06-06 10:00:00,11.13,11.16,11.11,11.15,2732991.0,7.638,7.6586,7.6243,7.6517,2732991.0
2017-06-06 10:30:00,11.15,11.15,11.1,11.1,2292910.0,7.6517,7.6517,7.6174,7.6174,2292910.0
2017-06-06 11:00:00,11.11,11.11,11.05,11.08,3545946.0,7.6243,7.6243,7.5831,7.6037,3545946.0
2017-06-06 11:30:00,11.08,11.12,11.07,11.09,1773771.0,7.6037,7.6312,7.5968,7.6106,1773771.0
2017-06-06 12:00:00,11.09,11.11,11.06,11.1,1964913.0,7.6106,7.6243,7.59,7.6174,1964913.0
2017-06-06 12:30:00,11.1,11.13,11.09,11.12,2012272.0,7.6174,7.638,7.6106,7.6312,2012272.0
2017-06-06 13:00:00,11.12,11.15,11.09,11.11,2853890.0,7.6312,7.6517,7.6106,7.6243,2853890.0
2017-06-06 13:30:00,11.1,11.11,11.08,11.09,1548001.0,7.6174,7.6243,7.6037,7.6106,1548001.0
2017-06-06 14:00:00,11.1,11.1,11.09,11.09,1276905.0,7.6174,7.6174,7.6106,7.6106,1276905.0
2017-06-06 14:30:00,11.1,11.14,11.09,11.13,2201652.0,7.6174,7.6449,7.6106,7.638,2201652.0
2017-06-06 15:00:00,11.12,11.17,11.12,11.13,7374443.0,7.6312,7.6655,7.6312,7.638,7374443.0
2017-06-06 15:30:00,11.13,11.14,11.12,11.12,3463597.0,7.638,7.6449,7.6312,7.6312,3463597.0
2017-06-07 09:30:00,11.16,11.19,11.06,11.14,5538733.0,7.6586,7.6792,7.59,7.6449,5538733.0
2017-06-07 10:00:00,11.15,11.16,11.12,11.13,2499598.0,7.6517,7.6586,7.6312,7.638,2499598.0
2017-06-07 10:30:00,11.13,11.14,11.03,11.04,4135318.0,7.638,7.6449,7.5694,7.5763,4135318.0
2017-06-07 11:00:00,11.04,11.06,11.03,11.04,2435497.0,7.5763,7.59,7.5694,7.5763,2435497.0
2017-06-07 11:30:00,11.04,11.06,11.02,11.03,2837328.0,7.5763,7.59,7.5625,7.5694,2837328.0
2017-06-07 12:00:00,11.03,11.09,11.02,11.09,2177151.0,7.5694,7.6106,7.5625,7.6106,2177151.0
2017-06-07 12:30:00,11.08,11.09,11.04,11.06,1176464.0,7.6037,7.6106,7.5763,7.59,1176464.0
2017-06-07 13:00:00,11.06,11.08,11.04,11.08,1446486.0,7.59,7.6037,7.5763,7.6037,1446486.0
2017-06-07 13:30:00,11.08,11.09,11.07,11.07,1641590.0,7.6037,7.6106,7.5968,7.5968,1641590.0
2017-06-07 14:00:00,11.07,11.09,11.06,11.07,2027572.0,7.5968,7.6106,7.59,7.5968,2027572.0
2017-06-07 14:30:00,11.07,11.07,11.05,11.05,1298009.0,7.5968,7.5968,7.5831,7.5831,1298009.0
2017-06-07 15:00:00,11.05,11.07,11.04,11.05,1838144.0,7.5831,7.5968,7.5763,7.5831,1838144.0
2017-06-07 15:30:00,11.05,11.08,11.05,11.07,4109698.0,7.5831,7.6037,7.5831,7.5968,4109698.0
2017-06-08 09:30:00,10.94,11.02,10.91,10.96,7121624.0,7.5076,7.5625,7.487,7.5214,7121624.0
2017-06-08 10:00:00,10.96,11.02,10.93,11.0,3983742.0,7.5214,7.5625,7.5008,7.5488,3983742.0
2017-06-08 10:30:00,10.99,11.05,10.98,11.04,2710910.0,7.5419,7.5831,7.5351,7.5763,2710910.0
2017-06-08 11:00:00,11.04,11.04,11.01,11.01,1961148.0,7.5763,7.5763,7.5557,7.5557,1961148.0
2017-06-08 11:30:00,11.02,11.04,11.01,11.04,1385206.0,7.5625,7.5763,7.5557,7.5763,1385206.0
2017-06-08 12:00:00,11.04,11.07,11.03,11.05,1665261.0,7.5763,7.5968,7.5694,7.5831,1665261.0
2017-06-08 12:30:00,11.05,11.07,11.05,11.07,1085836.0,7.5831,7.5968,7.5831,7.5968,1085836.0
2017-06-08 13:00:00,11.07,11.1,11.06,11.09,2481360.0,7.5968,7.6174,7.59,7.6106,2481360.0
2017-06-08 13:30:00,11.09,11.1,11.08,11.1,1256667.0,7.6106,7.6174,7.6037,7.6174,1256667.0
2017-06-08 14:00:00,11.1,11.1,11.06,11.06,1504417.0,7.6174,7.6174,7.59,7.59,1504417.0
2017-06-08 14:30:00,11.07,11.08,11.06,11.07,1337593.0,7.5968,7.6037,7.59,7.5968,1337593.0
2017-06-08 15:00:00,11.07,11.07,11.05,11.05,1819029.0,7.5968,7.5968,7.5831,7.5831,1819029.0
2017-06-08 15:30:00,11.06,11.1,11.05,11.09,6226851.0,7.59,7.6174,7.5831,7.6106,6226851.0
2017-06-09 09:30:00,11.09,11.13,11.03,11.04,3928432.0,7.6106,7.638,7.5694,7.5763,3928432.0
2017-06-09 10:00:00,11.04,11.06,11.01,11.05,1822399.0,7.5763,7.59,7.5557,7.5831,1822399.0
2017-06-09 10:30:00,11.06,11.08,11.05,11.06,2197593.0,7.59,7.6037,7.5831,7.59,2197593.0
2017-06-09 11:00:00,11.06,11.09,11.05,11.09,1604270.0,7.59,7.6106,7.5831,7.6106,1604270.0
2017-06-09 11:30:00,11.09,11.1,11.07,11.07,1851840.0,7.6106,7.6174,7.5968,7.5968,1851840.0
2017-06-09 12:00:00,11.07,11.08,11.06,11.06,1541197.0,7.5968,7.6037,7.59,7.59,1541197.0
2017-06-09 12:30:00,11.07,11.1,11.06,11.08,1372283.0,7.5968,7.6174,7.59,7.6037,1372283.0
2017-06-09 13:00:00,11.09,11.12,11.08,11.12,1490683.0,7.6106,7.6312,7.6037,7.6312,1490683.0
2017-06-09 13:30:00,11.12,11.12,11.09,11.09,1699099.0,7.6312,7.6312,7.6106,7.6106,1699099.0
2017-06-09 14:00:00,11.09,11.15,11.09,11.13,2217733.0,7.6106,7.6517,7.6106,7.638,2217733.0
2017-06-09 14:30:00,11.13,11.15,11.09,11.1,2322612.0,7.638,7.6517,7.6106,7.6174,2322612.0
2017-06-09 15:00:00,11.1,11.13,11.09,11.13,2502653.0,7.6174,7.638,7.6106,7.638,2502653.0
2017-06-09 15:30:00,11.13,11.13,11.1,11.12,3548157.0,7.638,7.638,7.6174,7.6312,3548157.0
2017-06-12 09:30:00,11.13,11.36,11.13,11.34,7642186.0,7.638,7.7959,7.638,7.7821,7642186.0
2017-06-12 10:00:00,11.34,11.35,11.3,11.34,3370031.0,7.7821,7.789,7.7547,7.7821,3370031.0
2017-06-12 10:30:00,11.34,11.35,11.32,11.33,2049127.0,7.7821,7.789,7.7684,7.7753,2049127.0
2017-06-12 11:00:00,11.34,11.35,11.27,11.28,2352384.0,7.7821,7.789,7.7341,7.741,2352384.0
2017-06-12 11:30:00,11.28,11.28,11.22,11.25,1385140.0,7.741,7.741,7.6998,7.7204,1385140.0
2017-06-12 12:00:00,11.25,11.26,11.24,11.25,857850.0,7.7204,7.7272,7.7135,7.7204,857850.0
2017-06-12 12:30:00,11.26,11.31,11.25,11.3,1769845.0,7.7272,7.7615,7.7204,7.7547,1769845.0
2017-06-12 13:00:00,11.3,11.33,11.28,11.32,2589730.0,7.7547,7.7753,7.741,7.7684,2589730.0
2017-06-12 13:30:00,11.31,11.34,11.3,11.32,1964442.0,7.7615,7.7821,7.7547,7.7684,1964442.0
2017-06-12 14:00:00,11.32,11.34,11.31,11.33,1455224.0,7.7684,7.7821,7.7615,7.7753,1455224.0
2017-06-12 14:30:00,11.33,11.33,11.27,11.29,2385440.0,7.7753,7.7753,7.7341,7.7478,2385440.0
2017-06-12 15:00:00,11.29,11.3,11.28,11.29,1978334.0,7.7478,7.7547,7.741,7.7478,1978334.0
2017-06-12 15:30:00,11.29,11.3,11.27,11.27,3777328.0,7.7478,7.7547,7.7341,7.7341,3777328.0
2017-06-13 09:30:00,11.31,11.32,11.15,11.24,3809375.0,7.7615,7.7684,7.6517,7.7135,3809375.0
2017-06-13 10:00:00,11.24,11.34,11.23,11.32,3674046.0,7.7135,7.7821,7.7066,7.7684,3674046.0
2017-06-13 10:30:00,11.32,11.34,11.3,11.34,1729025.0,7.7684,7.7821,7.7547,7.7821,1729025.0
2017-06-13 11:00:00,11.33,11.34,11.3,11.32,1695117.0,7.7753,7.7821,7.7547,7.7684,1695117.0
2017-06-13 11:30:00,11.32,11.35,11.27,11.27,3277541.0,7.7684,7.789,7.7341,7.7341,3277541.0
2017-06-13 12:00:00,11.27,11.3,11.26,11.28,1501199.0,7.7341,7.7547,7.7272,7.741,1501199.0
2017-06-13 12:30:00,11.28,11.3,11.27,11.29,805995.0,7.741,7.7547,7.7341,7.7478,805995.0
2017-06-13 13:00:00,11.29,11.29,11.24,11.26,1156984.0,7.7478,7.7478,7.7135,7.7272,1156984.0
2017-06-13 13:30:00,11.26,11.27,11.25,11.27,797032.0,7.7272,7.7341,7.7204,7.7341,797032.0
2017-06-13 14:00:00,11.27,11.29,11.26,11.29,1017590.0,7.7341,7.7478,7.7272,7.7478,1017590.0
2017-06-13 14:30:00,11.29,11.3,11.25,11.27,2332649.0,7.7478,7.7547,7.7204,7.7341,2332649.0
2017-06-13 15:00:00,11.27,11.29,11.27,11.28,1182562.0,7.7341,7.7478,7.7341,7.741,1182562.0
2017-06-13 15:30:00,11.27,11.28,11.23,11.27,4137872.0,7.7341,7.741,7.7066,7.7341,4137872.0
2017-06-14 09:30:00,11.28,11.29,11.11,11.12,6320874.0,7.741,7.7478,7.6243,7.6312,6320874.0
2017-06-14 10:00:00,11.12,11.17,11.11,11.15,5662425.0,7.6312,7.6655,7.6243,7.6517,5662425.0
2017-06-14 10:30:00,11.15,11.15,11.1,11.11,2747480.0,7.6517,7.6517,7.6174,7.6243,2747480.0
2017-06-14 11:00:00,11.12,11.15,11.11,11.13,2098930.0,7.6312,7.6517,7.6243,7.638,2098930.0
2017-06-14 11:30:00,11.13,11.14,11.1,11.11,2195392.0,7.638,7.6449,7.6174,7.6243,2195392.0
2017-06-14 12:00:00,11.1,11.13,11.1,11.11,1091226.0,7.6174,7.638,7.6174,7.6243,1091226.0
2017-06-14 12:30:00,11.12,11.12,11.06,11.1,2967583.0,7.6312,7.6312,7.59,7.6174,2967583.0
2017-06-14 13:00:00,11.1,11.12,11.09,11.11,1297191.0,7.6174,7.6312,7.6106,7.6243,1297191.0
2017-06-14 13:30:00,11.11,11.12,11.09,11.11,1476911.0,7.6243,7.6312,7.6106,7.6243,1476911.0
2017-06-14 14:00:00,11.11,11.13,11.09,11.12,2639363.0,7.6243,7.638,7.6106,7.6312,2639363.0
2017-06-14 14:30:00,11.12,11.15,11.09,11.13,3681228.0,7.6312,7.6517,7.6106,7.638,3681228.0
2017-06-14 15:00:00,11.13,11.22,11.12,11.21,4791520.0,7.638,7.6998,7.6312,7.6929,4791520.0
2017-06-14 15:30:00,11.22,11.23,11.2,11.22,3679738.0,7.6998,7.7066,7.6861,7.6998,3679738.0
2017-06-15 09:30:00,11.15,11.21,11.14,11.18,3814479.0,7.6517,7.6929,7.6449,7.6723,3814479.0
2017-06-15 10:00:00,11.18,11.23,11.16,11.19,2796660.0,7.6723,7.7066,7.6586,7.6792,2796660.0
2017-06-15 10:30:00,11.2,11.25,11.19,11.23,2170648.0,7.6861,7.7204,7.6792,7.7066,2170648.0
2017-06-15 11:00:00,11.23,11.24,11.2,11.24,1572372.0,7.7066,7.7135,7.6861,7.7135,1572372.0
2017-06-15 11:30:00,11.24,11.25,11.23,11.25,868438.0,7.7135,7.7204,7.7066,7.7204,868438.0
2017-06-15 12:00:00,11.25,11.26,11.21,11.21,1898939.0,7.7204,7.7272,7.6929,7.6929,1898939.0
2017-06-15 12:30:00,11.21,11.24,11.21,11.24,643566.0,7.6929,7.7135,7.6929,7.7135,643566.0
2017-06-15 13:00:00,11.24,11.26,11.22,11.23,2057326.0,7.7135,7.7272,7.6998,7.7066,2057326.0
2017-06-15 13:30:00,11.22,11.25,11.22,11.24,825402.0,7.6998,7.7204,7.6998,7.7135,825402.0
2017-06-15 14:00:00,11.24,11.29,11.23,11.26,3090495.0,7.7135,7.7478,7.7066,7.7272,3090495.0
2017-06-15 14:30:00,11.27,11.27,11.23,11.24,1086673.0,7.7341,7.7341,7.7066,7.7135,1086673.0
2017-06-15 15:00:00,11.24,11.26,11.23,11.25,1175749.0,7.7135,7.7272,7.7066,7.7204,1175749.0
2017-06-15 15:30:00,11.25,11.26,11.2,11.24,4044221.0,7.7204,7.7272,7.6861,7.7135,4044221.0
2017-06-16 09:30:00,11.24,11.24,11.12,11.14,6450191.0,7.7135,7.7135,7.6312,7.6449,6450191.0
2017-06-16 10:00:00,11.13,11.15,11.1,11.12,2564494.0,7.638,7.6517,7.6174,7.6312,2564494.0
2017-06-16 10:30:00,11.12,11.15,11.08,11.09,3912250.0,7.6312,7.6517,7.6037,7.6106,3912250.0
2017-06-16 11:00:00,11.09,11.13,11.09,11.13,1893218.0,7.6106,7.638,7.6106,7.638,1893218.0
2017-06-16 11:30:00,11.13,11.14,11.11,11.11,1514046.0,7.638,7.6449,7.6243,7.6243,1514046.0
2017-06-16 12:00:00,11.12,11.14,11.11,11.13,986190.0,7.6312,7.6449,7.6243,7.638,986190.0
2017-06-16 12:30:00,11.14,11.14,11.11,11.12,1140332.0,7.6449,7.6449,7.6243,7.6312,1140332.0
2017-06-16 13:00:00,11.12,11.12,11.07,11.1,3286001.0,7.6312,7.6312,7.5968,7.6174,3286001.0
2017-06-16 13:30:00,11.1,11.12,11.1,11.1,972054.0,7.6174,7.6312,7.6174,7.6174,972054.0
2017-06-16 14:00:00,11.11,11.12,11.09,11.11,1405263.0,7.6243,7.6312,7.6106,7.6243,1405263.0
2017-06-16 14:30:00,11.11,11.14,11.08,11.13,2735950.0,7.6243,7.6449,7.6037,7.638,2735950.0
2017-06-16 15:00:00,11.14,11.18,11.13,11.17,3969738.0,7.6449,7.6723,7.638,7.6655,3969738.0
2017-06-16 15:30:00,11.17,11.21,11.16,11.2,5616496.0,7.6655,7.6929,7.6586,7.6861,5616496.0
2017-06-19 09:30:00,11.2,11.24,11.18,11.22,3320963.0,7.6861,7.7135,7.6723,7.6998,3320963.0
2017-06-19 10:00:00,11.21,11.28,11.2,11.26,2529643.0,7.6929,7.741,7.6861,7.7272,2529643.0
2017-06-19 10:30:00,11.27,11.28,11.24,11.28,2202324.0,7.7341,7.741,7.7135,7.741,2202324.0
2017-06-19 11:00:00,11.28,11.28,11.21,11.22,1916744.0,7.741,7.741,7.6929,7.6998,1916744.0
2017-06-19 11:30:00,11.22,11.25,11.22,11.24,1243284.0,7.6998,7.7204,7.6998,7.7135,1243284.0
2017-06-19 12:00:00,11.24,11.25,11.23,11.24,837186.0,7.7135,7.7204,7.7066,7.7135,837186.0
2017-06-19 12:30:00,11.24,11.27,11.22,11.25,2862072.0,7.7135,7.7341,7.6998,7.7204,2862072.0
2017-06-19 13:00:00,11.25,11.26,11.22,11.24,2438163.0,7.7204,7.7272,7.6998,7.7135,2438163.0
2017-06-19 13:30:00,11.23,11.26,11.23,11.25,1354175.0,7.7066,7.7272,7.7066,7.7204,1354175.0
2017-06-19 14:00:00,11.25,11.26,11.23,11.23,1289854.0,7.7204,7.7272,7.7066,7.7066,1289854.0
2017-06-19 14:30:00,11.24,11.25,11.23,11.24,1146954.0,7.7135,7.7204,7.7066,7.7135,1146954.0
2017-06-19 15:00:00,11.24,11.25,11.23,11.25,1204866.0,7.7135,7.7204,7.7066,7.7204,1204866.0
2017-06-19 15:30:00,11.24,11.26,11.22,11.23,6459048.0,7.7135,7.7272,7.6998,7.7066,6459048.0
2017-06-20 09:30:00,11.21,11.22,11.12,11.13,4729525.0,7.6929,7.6998,7.6312,7.638,4729525.0
2017-06-20 10:00:00,11.14,11.2,11.13,11.19,1862748.0,7.6449,7.6861,7.638,7.6792,1862748.0
2017-06-20 10:30:00,11.19,11.19,11.17,11.19,1282069.0,7.6792,7.6792,7.6655,7.6792,1282069.0
2017-06-20 11:00:00,11.19,11.2,11.17,11.19,1281381.0,7.6792,7.6861,7.6655,7.6792,1281381.0
2017-06-20 11:30:00,11.18,11.2,11.16,11.18,2367108.0,7.6723,7.6861,7.6586,7.6723,2367108.0
2017-06-20 12:00:00,11.19,11.19,11.15,11.16,2090939.0,7.6792,7.6792,7.6517,7.6586,2090939.0
2017-06-20 12:30:00,11.16,11.18,11.15,11.16,1670130.0,7.6586,7.6723,7.6517,7.6586,1670130.0
2017-06-20 13:00:00,11.16,11.17,11.14,11.15,1622848.0,7.6586,7.6655,7.6449,7.6517,1622848.0
2017-06-20 13:30:00,11.16,11.16,11.15,11.16,550227.0,7.6586,7.6586,7.6517,7.6586,550227.0
2017-06-20 14:00:00,11.16,11.16,11.15,11.16,864818.0,7.6586,7.6586,7.6517,7.6586,864818.0
2017-06-20 14:30:00,11.16,11.17,11.14,11.16,1893039.0,7.6586,7.6655,7.6449,7.6586,1893039.0
2017-06-20 15:00:00,11.16,11.16,11.13,11.14,1703372.0,7.6586,7.6586,7.638,7.6449,1703372.0
2017-06-20 15:30:00,11.15,11.15,11.09,11.12,8174141.0,7.6517,7.6517,7.6106,7.6312,8174141.0
2017-06-21 09:30:00,11.15,11.15,11.1,11.13,3809309.0,7.6517,7.6517,7.6174,7.638,3809309.0
2017-06-21 10:00:00,11.12,11.13,11.09,11.1,4450452.0,7.6312,7.638,7.6106,7.6174,4450452.0
2017-06-21 10:30:00,11.1,11.12,11.06,11.08,4052404.0,7.6174,7.6312,7.59,7.6037,4052404.0
2017-06-21 11:00:00,11.08,11.08,11.03,11.04,2757898.0,7.6037,7.6037,7.5694,7.5763,2757898.0
2017-06-21 11:30:00,11.04,11.07,11.04,11.05,1363541.0,7.5763,7.5968,7.5763,7.5831,1363541.0
2017-06-21 12:00:00,11.06,11.09,11.04,11.08,2004484.0,7.59,7.6106,7.5763,7.6037,2004484.0
2017-06-21 12:30:00,11.08,11.08,11.02,11.04,2200683.0,7.6037,7.6037,7.5625,7.5763,2200683.0
2017-06-21 13:00:00,11.03,11.05,11.02,11.04,1708784.0,7.5694,7.5831,7.5625,7.5763,1708784.0
2017-06-21 13:30:00,11.04,11.04,11.01,11.01,1141602.0,7.5763,7.5763,7.5557,7.5557,1141602.0
2017-06-21 14:00:00,11.01,11.04,11.0,11.03,2886915.0,7.5557,7.5763,7.5488,7.5694,2886915.0
2017-06-21 14:30:00,11.03,11.05,11.01,11.03,1614916.0,7.5694,7.5831,7.5557,7.5694,1614916.0
2017-06-21 15:00:00,11.03,11.06,11.03,11.05,1558050.0,7.5694,7.59,7.5694,7.5831,1558050.0
2017-06-21 15:30:00,11.06,11.06,11.04,11.05,3569219.0,7.59,7.59,7.5763,7.5831,3569219.0
2017-06-22 09:30:00,11.02,11.06,11.0,11.05,4147441.0,7.5625,7.59,7.5488,7.5831,4147441.0
2017-06-22 10:00:00,11.06,11.09,11.04,11.07,1638169.0,7.59,7.6106,7.5763,7.5968,1638169.0
2017-06-22 10:30:00,11.08,11.11,11.05,11.1,1701464.0,7.6037,7.6243,7.5831,7.6174,1701464.0
2017-06-22 11:00:00,11.1,11.12,11.09,11.11,1400383.0,7.6174,7.6312,7.6106,7.6243,1400383.0
2017-06-22 11:30:00,11.11,11.11,11.09,11.11,758894.0,7.6243,7.6243,7.6106,7.6243,758894.0
2017-06-22 12:00:00,11.11,11.13,11.1,11.12,1312525.0,7.6243,7.638,7.6174,7.6312,1312525.0
2017-06-22 12:30:00,11.12,11.12,11.1,11.12,990014.0,7.6312,7.6312,7.6174,7.6312,990014.0
2017-06-22 13:00:00,11.11,11.15,11.11,11.13,2473333.0,7.6243,7.6517,7.6243,7.638,2473333.0
2017-06-22 13:30:00,11.13,11.15,11.11,11.13,2186425.0,7.638,7.6517,7.6243,7.638,2186425.0
2017-06-22 14:00:00,11.13,11.18,11.12,11.17,3654618.0,7.638,7.6723,7.6312,7.6655,3654618.0
2017-06-22 14:30:00,11.18,11.18,11.13,11.14,2304127.0,7.6723,7.6723,7.638,7.6449,2304127.0
2017-06-22 15:00:00,11.15,11.15,11.14,11.14,628255.0,7.6517,7.6517,7.6449,7.6449,628255.0
2017-06-22 15:30:00,11.14,11.15,11.13,11.13,1902485.0,7.6449,7.6517,7.638,7.638,1902485.0
2017-06-23 09:30:00,11.11,11.13,11.04,11.06,3079344.0,7.6243,7.638,7.5763,7.59,3079344.0
2017-06-23 10:00:00,11.05,11.09,11.02,11.03,3600793.0,7.5831,7.6106,7.5625,7.5694,3600793.0
2017-06-23 10:30:00,11.03,11.04,11.0,11.03,5044119.0,7.5694,7.5763,7.5488,7.5694,5044119.0
2017-06-23 11:00:00,11.03,11.03,11.0,11.02,3645068.0,7.5694,7.5694,7.5488,7.5625,3645068.0
2017-06-23 11:30:00,11.02,11.03,11.01,11.02,1296982.0,7.5625,7.5694,7.5557,7.5625,1296982.0
2017-06-23 12:00:00,11.03,11.05,11.01,11.04,2987164.0,7.5694,7.5831,7.5557,7.5763,2987164.0
2017-06-23 12:30:00,11.04,11.06,11.02,11.05,3683465.0,7.5763,7.59,7.5625,7.5831,3683465.0
2017-06-23 13:00:00,11.05,11.05,11.03,11.05,1942174.0,7.5831,7.5831,7.5694,7.5831,1942174.0
2017-06-23 13:30:00,11.05,11.09,11.04,11.08,1744810.0,7.5831,7.6106,7.5763,7.6037,1744810.0
2017-06-23 14:00:00,11.08,11.08,11.03,11.03,2186999.0,7.6037,7.6037,7.5694,7.5694,2186999.0
2017-06-23 14:30:00,11.04,11.05,11.02,11.04,2028064.0,7.5763,7.5831,7.5625,7.5763,2028064.0
2017-06-23 15:00:00,11.04,11.05,11.01,11.04,4022799.0,7.5763,7.5831,7.5557,7.5763,4022799.0
2017-06-23 15:30:00,11.04,11.06,11.03,11.04,3965597.0,7.5763,7.59,7.5694,7.5763,3965597.0
2017-06-26 09:30:00,11.06,11.18,11.05,11.16,4001409.0,7.59,7.6723,7.5831,7.6586,4001409.0
2017-06-26 10:00:00,11.16,11.18,11.12,11.13,2174401.0,7.6586,7.6723,7.6312,7.638,2174401.0
2017-06-26 10:30:00,11.13,11.15,11.12,11.14,1564657.0,7.638,7.6517,7.6312,7.6449,1564657.0
2017-06-26 11:00:00,11.14,11.14,11.09,11.1,1574004.0,7.6449,7.6449,7.6106,7.6174,1574004.0
2017-06-26 11:30:00,11.1,11.11,11.08,11.09,1243430.0,7.6174,7.6243,7.6037,7.6106,1243430.0
2017-06-26 12:00:00,11.1,11.12,11.08,11.12,2333565.0,7.6174,7.6312,7.6037,7.6312,2333565.0
2017-06-26 12:30:00,11.11,11.14,11.1,11.13,759728.0,7.6243,7.6449,7.6174,7.638,759728.0
2017-06-26 13:00:00,11.14,11.15,11.12,11.15,949703.0,7.6449,7.6517,7.6312,7.6517,949703.0
2017-06-26 13:30:00,11.14,11.15,11.13,11.15,1018049.0,7.6449,7.6517,7.638,7.6517,1018049.0
2017-06-26 14:00:00,11.15,11.2,11.14,11.18,4692335.0,7.6517,7.6861,7.6449,7.6723,4692335.0
2017-06-26 14:30:00,11.18,11.2,11.16,11.18,2304230.0,7.6723,7.6861,7.6586,7.6723,2304230.0
2017-06-26 15:00:00,11.19,11.2,11.18,11.19,979662.0,7.6792,7.6861,7.6723,7.6792,979662.0
2017-06-26 15:30:00,11.19,11.19,11.18,11.18,2491942.0,7.6792,7.6792,7.6723,7.6723,2491942.0
2017-06-27 09:30:00,11.17,11.17,11.06,11.15,4094125.0,7.6655,7.6655,7.59,7.6517,4094125.0
2017-06-27 10:00:00,11.15,11.17,11.12,11.13,1917147.0,7.6517,7.6655,7.6312,7.638,1917147.0
2017-06-27 10:30:00,11.13,11.17,11.13,11.17,2168170.0,7.638,7.6655,7.638,7.6655,2168170.0
2017-06-27 11:00:00,11.17,11.19,11.16,11.17,1227824.0,7.6655,7.6792,7.6586,7.6655,1227824.0
2017-06-27 11:30:00,11.18,11.2,11.17,11.18,2151685.0,7.6723,7.6861,7.6655,7.6723,2151685.0
2017-06-27 12:00:00,11.19,11.19,11.16,11.17,1002474.0,7.6792,7.6792,7.6586,7.6655,1002474.0
2017-06-27 12:30:00,11.17,11.17,11.14,11.16,900760.0,7.6655,7.6655,7.6449,7.6586,900760.0
2017-06-27 13:00:00,11.16,11.16,11.12,11.12,1790528.0,7.6586,7.6586,7.6312,7.6312,1790528.0
2017-06-27 13:30:00,11.12,11.13,11.09,11.12,1744964.0,7.6312,7.638,7.6106,7.6312,1744964.0
2017-06-27 14:00:00,11.12,11.12,11.09,11.12,1967141.0,7.6312,7.6312,7.6106,7.6312,1967141.0
2017-06-27 14:30:00,11.12,11.14,11.11,11.13,2211516.0,7.6312,7.6449,7.6243,7.638,2211516.0
2017-06-27 15:00:00,11.13,11.15,11.13,11.15,1621218.0,7.638,7.6517,7.638,7.6517,1621218.0
2017-06-27 15:30:00,11.15,11.15,11.08,11.08,3580757.0,7.6517,7.6517,7.6037,7.6037,3580757.0
2017-06-28 09:30:00,11.11,11.17,11.08,11.09,3269439.0,7.6243,7.6655,7.6037,7.6106,3269439.0
2017-06-28 10:00:00,11.09,11.13,11.08,11.1,2072889.0,7.6106,7.638,7.6037,7.6174,2072889.0
2017-06-28 10:30:00,11.1,11.13,11.07,11.13,3751263.0,7.6174,7.638,7.5968,7.638,3751263.0
2017-06-28 11:00:00,11.12,11.15,11.12,11.14,1230833.0,7.6312,7.6517,7.6312,7.6449,1230833.0
2017-06-28 11:30:00,11.13,11.15,11.1,11.15,1891631.0,7.638,7.6517,7.6174,7.6517,1891631.0
2017-06-28 12:00:00,11.14,11.15,11.13,11.13,1138514.0,7.6449,7.6517,7.638,7.638,1138514.0
2017-06-28 12:30:00,11.13,11.16,11.13,11.15,2016108.0,7.638,7.6586,7.638,7.6517,2016108.0
2017-06-28 13:00:00,11.15,11.17,11.14,11.17,1060268.0,7.6517,7.6655,7.6449,7.6655,1060268.0
2017-06-28 13:30:00,11.17,11.17,11.15,11.17,1617965.0,7.6655,7.6655,7.6517,7.6655,1617965.0
2017-06-28 14:00:00,11.17,11.17,11.13,11.13,1672384.0,7.6655,7.6655,7.638,7.638,1672384.0
2017-06-28 14:30:00,11.13,11.14,11.12,11.14,1208375.0,7.638,7.6449,7.6312,7.6449,1208375.0
2017-06-28 15:00:00,11.13,11.14,11.09,11.11,2443399.0,7.638,7.6449,7.6106,7.6243,2443399.0
2017-06-28 15:30:00,11.11,11.11,11.09,11.1,2802353.0,7.6243,7.6243,7.6106,7.6174,2802353.0
2017-06-29 09:30:00,11.13,11.18,11.09,11.13,3264839.0,7.638,7.6723,7.6106,7.638,3264839.0
2017-06-29 10:00:00,11.13,11.16,11.12,11.15,2003606.0,7.638,7.6586,7.6312,7.6517,2003606.0
2017-06-29 10:30:00,11.16,11.2,11.15,11.19,1946617.0,7.6586,7.6861,7.6517,7.6792,1946617.0
2017-06-29 11:00:00,11.2,11.2,11.16,11.17,3535386.0,7.6861,7.6861,7.6586,7.6655,3535386.0
2017-06-29 11:30:00,11.16,11.17,11.1,11.11,1915267.0,7.6586,7.6655,7.6174,7.6243,1915267.0
2017-06-29 12:00:00,11.11,11.13,11.1,11.11,1548734.0,7.6243,7.638,7.6174,7.6243,1548734.0
2017-06-29 12:30:00,11.12,11.13,11.1,11.12,1268548.0,7.6312,7.638,7.6174,7.6312,1268548.0
2017-06-29 13:00:00,11.12,11.14,11.07,11.08,2693793.0,7.6312,7.6449,7.5968,7.6037,2693793.0
2017-06-29 13:30:00,11.08,11.11,11.07,11.11,2362277.0,7.6037,7.6243,7.5968,7.6243,2362277.0
2017-06-29 14:00:00,11.11,11.15,11.08,11.14,1866655.0,7.6243,7.6517,7.6037,7.6449,1866655.0
2017-06-29 14:30:00,11.15,11.16,11.14,11.15,1298572.0,7.6517,7.6586,7.6449,7.6517,1298572.0
2017-06-29 15:00:00,11.14,11.18,11.14,11.17,1736847.0,7.6449,7.6723,7.6449,7.6655,1736847.0
2017-06-29 15:30:00,11.17,11.18,11.16,11.16,3336375.0,7.6655,7.6723,7.6586,7.6586,3336375.0
2017-06-30 09:30:00,11.18,11.28,11.16,11.28,6475590.0,7.6723,7.741,7.6586,7.741,6475590.0
2017-06-30 10:00:00,11.28,11.28,11.23,11.24,2005275.0,7.741,7.741,7.7066,7.7135,2005275.0
2017-06-30 10:30:00,11.23,11.24,11.18,11.18,1434549.0,7.7066,7.7135,7.6723,7.6723,1434549.0
2017-06-30 11:00:00,11.19,11.22,11.18,11.21,1151531.0,7.6792,7.6998,7.6723,7.6929,1151531.0
2017-06-30 11:30:00,11.21,11.25,11.2,11.21,2197782.0,7.6929,7.7204,7.6861,7.6929,2197782.0
2017-06-30 12:00:00,11.21,11.22,11.17,11.18,937997.0,7.6929,7.6998,7.6655,7.6723,937997.0
2017-06-30 12:30:00,11.18,11.19,11.17,11.19,917588.0,7.6723,7.6792,7.6655,7.6792,917588.0
2017-06-30 13:00:00,11.19,11.22,11.18,11.21,941620.0,7.6792,7.6998,7.6723,7.6929,941620.0
2017-06-30 13:30:00,11.21,11.22,11.19,11.2,1017085.0,7.6929,7.6998,7.6792,7.6861,1017085.0
2017-06-30 14:00:00,11.21,11.22,11.2,11.21,851362.0,7.6929,7.6998,7.6861,7.6929,851362.0
2017-06-30 14:30:00,11.21,11.24,11.21,11.23,1511392.0,7.6929,7.7135,7.6929,7.7066,1511392.0
2017-06-30 15:00:00,11.23,11.24,11.21,11.23,1514281.0,7.7066,7.7135,7.6929,7.7066,1514281.0
2017-06-30 15:30:00,11.23,11.24,11.2,11.21,7464881.0,7.7066,7.7135,7.6861,7.6929,7464881.0
2017-07-03 09:30:00,11.36,11.6,11.25,11.6,10471671.0,7.7959,7.9606,7.7204,7.9606,10471671.0
2017-07-03 10:00:00,11.6,11.62,11.54,11.58,6040435.0,7.9606,7.9743,7.9194,7.9468,6040435.0
2017-07-03 10:30:00,11.58,11.64,11.55,11.64,4993493.0,7.9468,7.988,7.9262,7.988,4993493.0
2017-07-03 11:00:00,11.64,11.69,11.62,11.65,5289216.0,7.988,8.0223,7.9743,7.9949,5289216.0
2017-07-03 11:30:00,11.65,11.66,11.58,11.59,3464436.0,7.9949,8.0017,7.9468,7.9537,3464436.0
2017-07-03 12:00:00,11.6,11.62,11.56,11.6,3025389.0,7.9606,7.9743,7.9331,7.9606,3025389.0
2017-07-03 12:30:00,11.6,11.6,11.56,11.57,4937937.0,7.9606,7.9606,7.9331,7.94,4937937.0
2017-07-05 09:30:00,11.51,11.56,11.3,11.35,6969935.0,7.8988,7.9331,7.7547,7.789,6969935.0
2017-07-05 10:00:00,11.35,11.37,11.29,11.36,3914595.0,7.789,7.8027,7.7478,7.7959,3914595.0
2017-07-05 10:30:00,11.36,11.37,11.28,11.29,3121589.0,7.7959,7.8027,7.741,7.7478,3121589.0
2017-07-05 11:00:00,11.29,11.35,11.29,11.31,2533238.0,7.7478,7.789,7.7478,7.7615,2533238.0
2017-07-05 11:30:00,11.3,11.32,11.29,11.3,1904333.0,7.7547,7.7684,7.7478,7.7547,1904333.0
2017-07-05 12:00:00,11.3,11.32,11.3,11.3,1538255.0,7.7547,7.7684,7.7547,7.7547,1538255.0
2017-07-05 12:30:00,11.3,11.33,11.3,11.31,1473416.0,7.7547,7.7753,7.7547,7.7615,1473416.0
2017-07-05 13:00:00,11.31,11.33,11.3,11.31,1166181.0,7.7615,7.7753,7.7547,7.7615,1166181.0
2017-07-05 13:30:00,11.31,11.32,11.29,11.29,2219189.0,7.7615,7.7684,7.7478,7.7478,2219189.0
2017-07-05 14:00:00,11.29,11.31,11.28,11.28,1970501.0,7.7478,7.7615,7.741,7.741,1970501.0
2017-07-05 14:30:00,11.28,11.29,11.26,11.29,1655073.0,7.741,7.7478,7.7272,7.7478,1655073.0
2017-07-05 15:00:00,11.29,11.33,11.28,11.3,2576903.0,7.7478,7.7753,7.741,7.7547,2576903.0
2017-07-05 15:30:00,11.31,11.31,11.3,11.3,3656050.0,7.7615,7.7615,7.7547,7.7547,3656050.0
2017-07-06 09:30:00,11.29,11.36,11.27,11.29,4189606.0,7.7478,7.7959,7.7341,7.7478,4189606.0
2017-07-06 10:00:00,11.29,11.31,11.25,11.27,2746278.0,7.7478,7.7615,7.7204,7.7341,2746278.0
2017-07-06 10:30:00,11.26,11.27,11.23,11.25,2436465.0,7.7272,7.7341,7.7066,7.7204,2436465.0
2017-07-06 11:00:00,11.25,11.29,11.21,11.24,3469305.0,7.7204,7.7478,7.6929,7.7135,3469305.0
2017-07-06 11:30:00,11.24,11.29,11.23,11.28,1516340.0,7.7135,7.7478,7.7066,7.741,1516340.0
2017-07-06 12:00:00,11.28,11.29,11.25,11.26,896112.0,7.741,7.7478,7.7204,7.7272,896112.0
2017-07-06 12:30:00,11.26,11.29,11.26,11.28,657520.0,7.7272,7.7478,7.7272,7.741,657520.0
2017-07-06 13:00:00,11.27,11.3,11.27,11.3,769078.0,7.7341,7.7547,7.7341,7.7547,769078.0
2017-07-06 13:30:00,11.29,11.3,11.25,11.25,1086061.0,7.7478,7.7547,7.7204,7.7204,1086061.0
2017-07-06 14:00:00,11.26,11.26,11.23,11.25,1535629.0,7.7272,7.7272,7.7066,7.7204,1535629.0
2017-07-06 14:30:00,11.25,11.26,11.22,11.23,2258843.0,7.7204,7.7272,7.6998,7.7066,2258843.0
2017-07-06 15:00:00,11.23,11.23,11.21,11.21,1685253.0,7.7066,7.7066,7.6929,7.6929,1685253.0
2017-07-06 15:30:00,11.21,11.22,11.17,11.18,5731463.0,7.6929,7.6998,7.6655,7.6723,5731463.0
2017-07-07 09:30:00,11.21,11.24,11.16,11.21,3302887.0,7.6929,7.7135,7.6586,7.6929,3302887.0
2017-07-07 10:00:00,11.21,11.22,11.19,11.2,1110611.0,7.6929,7.6998,7.6792,7.6861,1110611.0
2017-07-07 10:30:00,11.2,11.21,11.18,11.19,1186518.0,7.6861,7.6929,7.6723,7.6792,1186518.0
2017-07-07 11:00:00,11.2,11.2,11.16,11.18,1345939.0,7.6861,7.6861,7.6586,7.6723,1345939.0
2017-07-07 11:30:00,11.18,11.23,11.17,11.23,1634679.0,7.6723,7.7066,7.6655,7.7066,1634679.0
2017-07-07 12:00:00,11.22,11.26,11.22,11.25,1222946.0,7.6998,7.7272,7.6998,7.7204,1222946.0
2017-07-07 12:30:00,11.26,11.27,11.23,11.24,1383122.0,7.7272,7.7341,7.7066,7.7135,1383122.0
2017-07-07 13:00:00,11.23,11.27,11.23,11.27,694757.0,7.7066,7.7341,7.7066,7.7341,694757.0
2017-07-07 13:30:00,11.27,11.28,11.25,11.27,1343844.0,7.7341,7.741,7.7204,7.7341,1343844.0
2017-07-07 14:00:00,11.27,11.28,11.25,11.26,1073106.0,7.7341,7.741,7.7204,7.7272,1073106.0
2017-07-07 14:30:00,11.26,11.26,11.24,11.26,470183.0,7.7272,7.7272,7.7135,7.7272,470183.0
2017-07-07 15:00:00,11.26,11.28,11.25,11.27,1039919.0,7.7272,7.741,7.7204,7.7341,1039919.0
2017-07-07 15:30:00,11.27,11.28,11.26,11.27,2226907.0,7.7341,7.741,7.7272,7.7341,2226907.0
2017-07-10 09:30:00,11.24,11.31,11.23,11.3,2120268.0,7.7135,7.7615,7.7066,7.7547,2120268.0
2017-07-10 10:00:00,11.29,11.31,11.28,11.3,1263940.0,7.7478,7.7615,7.741,7.7547,1263940.0
2017-07-10 10:30:00,11.3,11.31,11.26,11.28,1825930.0,7.7547,7.7615,7.7272,7.741,1825930.0
2017-07-10 11:00:00,11.29,11.3,11.28,11.29,1108455.0,7.7478,7.7547,7.741,7.7478,1108455.0
2017-07-10 11:30:00,11.29,11.3,11.28,11.29,1002501.0,7.7478,7.7547,7.741,7.7478,1002501.0
2017-07-10 12:00:00,11.29,11.3,11.28,11.29,779803.0,7.7478,7.7547,7.741,7.7478,779803.0
2017-07-10 12:30:00,11.29,11.33,11.29,11.32,1116183.0,7.7478,7.7753,7.7478,7.7684,1116183.0
2017-07-10 13:00:00,11.33,11.33,11.31,11.33,1252264.0,7.7753,7.7753,7.7615,7.7753,1252264.0
2017-07-10 13:30:00,11.33,11.35,11.31,11.34,1654028.0,7.7753,7.789,7.7615,7.7821,1654028.0
2017-07-10 14:00:00,11.34,11.35,11.32,11.35,1365153.0,7.7821,7.789,7.7684,7.789,1365153.0
2017-07-10 14:30:00,11.35,11.35,11.33,11.33,905712.0,7.789,7.789,7.7753,7.7753,905712.0
2017-07-10 15:00:00,11.33,11.34,11.33,11.33,515336.0,7.7753,7.7821,7.7753,7.7753,515336.0
2017-07-10 15:30:00,11.34,11.35,11.33,11.35,1788403.0,7.7821,7.789,7.7753,7.789,1788403.0
2017-07-11 09:30:00,11.31,11.38,11.3,11.3,2639183.0,7.7615,7.8096,7.7547,7.7547,2639183.0
2017-07-11 10:00:00,11.3,11.42,11.3,11.38,3814272.0,7.7547,7.837,7.7547,7.8096,3814272.0
2017-07-11 10:30:00,11.38,11.41,11.37,11.41,1312060.0,7.8096,7.8302,7.8027,7.8302,1312060.0
2017-07-11 11:00:00,11.41,11.41,11.32,11.35,2249772.0,7.8302,7.8302,7.7684,7.789,2249772.0
2017-07-11 11:30:00,11.35,11.4,11.35,11.4,1195205.0,7.789,7.8233,7.789,7.8233,1195205.0
2017-07-11 12:00:00,11.4,11.4,11.38,11.39,979727.0,7.8233,7.8233,7.8096,7.8164,979727.0
2017-07-11 12:30:00,11.39,11.39,11.38,11.38,389806.0,7.8164,7.8164,7.8096,7.8096,389806.0
2017-07-11 13:00:00,11.38,11.4,11.38,11.39,900791.0,7.8096,7.8233,7.8096,7.8164,900791.0
2017-07-11 13:30:00,11.4,11.43,11.38,11.41,2231964.0,7.8233,7.8439,7.8096,7.8302,2231964.0
2017-07-11 14:00:00,11.42,11.43,11.39,11.4,3121856.0,7.837,7.8439,7.8164,7.8233,3121856.0
2017-07-11 14:30:00,11.4,11.41,11.38,11.38,1173456.0,7.8233,7.8302,7.8096,7.8096,1173456.0
2017-07-11 15:00:00,11.38,11.4,11.37,11.39,1329655.0,7.8096,7.8233,7.8027,7.8164,1329655.0
2017-07-11 15:30:00,11.4,11.41,11.37,11.37,2596042.0,7.8233,7.8302,7.8027,7.8027,2596042.0
2017-07-12 09:30:00,11.41,11.62,11.4,11.56,5787768.0,7.8302,7.9743,7.8233,7.9331,5787768.0
2017-07-12 10:00:00,11.55,11.59,11.53,11.59,1878188.0,7.9262,7.9537,7.9125,7.9537,1878188.0
2017-07-12 10:30:00,11.59,11.6,11.53,11.54,2731778.0,7.9537,7.9606,7.9125,7.9194,2731778.0
2017-07-12 11:00:00,11.54,11.54,11.5,11.52,1359963.0,7.9194,7.9194,7.8919,7.9057,1359963.0
2017-07-12 11:30:00,11.51,11.53,11.48,11.52,1340772.0,7.8988,7.9125,7.8782,7.9057,1340772.0
2017-07-12 12:00:00,11.53,11.54,11.49,11.52,1326875.0,7.9125,7.9194,7.8851,7.9057,1326875.0
2017-07-12 12:30:00,11.52,11.53,11.5,11.53,759810.0,7.9057,7.9125,7.8919,7.9125,759810.0
2017-07-12 13:00:00,11.53,11.53,11.5,11.51,618626.0,7.9125,7.9125,7.8919,7.8988,618626.0
2017-07-12 13:30:00,11.5,11.53,11.49,11.52,820402.0,7.8919,7.9125,7.8851,7.9057,820402.0
2017-07-12 14:00:00,11.52,11.53,11.5,11.52,960081.0,7.9057,7.9125,7.8919,7.9057,960081.0
2017-07-12 14:30:00,11.51,11.53,11.5,11.51,1350715.0,7.8988,7.9125,7.8919,7.8988,1350715.0
2017-07-12 15:00:00,11.51,11.51,11.49,11.51,777467.0,7.8988,7.8988,7.8851,7.8988,777467.0
2017-07-12 15:30:00,11.51,11.51,11.47,11.48,3297119.0,7.8988,7.8988,7.8713,7.8782,3297119.0
2017-07-13 09:30:00,11.47,11.59,11.45,11.57,2746966.0,7.8713,7.9537,7.8576,7.94,2746966.0
2017-07-13 10:00:00,11.58,11.67,11.57,11.62,4625062.0,7.9468,8.0086,7.94,7.9743,4625062.0
2017-07-13 10:30:00,11.63,11.67,11.59,11.67,3224281.0,7.9811,8.0086,7.9537,8.0086,3224281.0
2017-07-13 11:00:00,11.67,11.67,11.61,11.62,2378703.0,8.0086,8.0086,7.9674,7.9743,2378703.0
2017-07-13 11:30:00,11.62,11.65,11.61,11.63,1144013.0,7.9743,7.9949,7.9674,7.9811,1144013.0
2017-07-13 12:00:00,11.63,11.64,11.61,11.64,964090.0,7.9811,7.988,7.9674,7.988,964090.0
2017-07-13 12:30:00,11.63,11.66,11.63,11.66,1587006.0,7.9811,8.0017,7.9811,8.0017,1587006.0
2017-07-13 13:00:00,11.65,11.66,11.63,11.65,729322.0,7.9949,8.0017,7.9811,7.9949,729322.0
2017-07-13 13:30:00,11.64,11.69,11.64,11.69,3262041.0,7.988,8.0223,7.988,8.0223,3262041.0
2017-07-13 14:00:00,11.69,11.69,11.65,11.67,2720670.0,8.0223,8.0223,7.9949,8.0086,2720670.0
2017-07-13 14:30:00,11.66,11.67,11.61,11.65,2058860.0,8.0017,8.0086,7.9674,7.9949,2058860.0
2017-07-13 15:00:00,11.65,11.65,11.62,11.63,1404416.0,7.9949,7.9949,7.9743,7.9811,1404416.0
2017-07-13 15:30:00,11.63,11.63,11.59,11.61,4505190.0,7.9811,7.9811,7.9537,7.9674,4505190.0
2017-07-14 09:30:00,11.64,11.73,11.63,11.67,2929314.0,7.988,8.0498,7.9811,8.0086,2929314.0
2017-07-14 10:00:00,11.68,11.7,11.65,11.68,2035971.0,8.0155,8.0292,7.9949,8.0155,2035971.0
2017-07-14 10:30:00,11.67,11.72,11.65,11.65,2530989.0,8.0086,8.0429,7.9949,7.9949,2530989.0
2017-07-14 11:00:00,11.66,11.67,11.61,11.62,3020778.0,8.0017,8.0086,7.9674,7.9743,3020778.0
2017-07-14 11:30:00,11.63,11.66,11.62,11.63,1786113.0,7.9811,8.0017,7.9743,7.9811,1786113.0
2017-07-14 12:00:00,11.63,11.65,11.62,11.63,1050343.0,7.9811,7.9949,7.9743,7.9811,1050343.0
2017-07-14 12:30:00,11.63,11.64,11.61,11.62,1005938.0,7.9811,7.988,7.9674,7.9743,1005938.0
2017-07-14 13:00:00,11.62,11.64,11.6,11.63,1043009.0,7.9743,7.988,7.9606,7.9811,1043009.0
2017-07-14 13:30:00,11.63,11.65,11.62,11.65,1201951.0,7.9811,7.9949,7.9743,7.9949,1201951.0
2017-07-14 14:00:00,11.64,11.66,11.63,11.66,820222.0,7.988,8.0017,7.9811,8.0017,820222.0
2017-07-14 14:30:00,11.66,11.7,11.65,11.7,2701952.0,8.0017,8.0292,7.9949,8.0292,2701952.0
2017-07-14 15:00:00,11.7,11.72,11.69,11.71,2178685.0,8.0292,8.0429,8.0223,8.036,2178685.0
2017-07-14 15:30:00,11.71,11.72,11.68,11.69,4962839.0,8.036,8.0429,8.0155,8.0223,4962839.0
2017-07-17 09:30:00,11.71,11.72,11.67,11.7,1810316.0,8.036,8.0429,8.0086,8.0292,1810316.0
2017-07-17 10:00:00,11.71,11.72,11.65,11.67,2257445.0,8.036,8.0429,7.9949,8.0086,2257445.0
2017-07-17 10:30:00,11.68,11.69,11.65,11.68,1827626.0,8.0155,8.0223,7.9949,8.0155,1827626.0
2017-07-17 11:00:00,11.68,11.73,11.67,11.73,2028469.0,8.0155,8.0498,8.0086,8.0498,2028469.0
2017-07-17 11:30:00,11.73,11.74,11.71,11.72,997203.0,8.0498,8.0566,8.036,8.0429,997203.0
2017-07-17 12:00:00,11.71,11.72,11.7,11.71,1029393.0,8.036,8.0429,8.0292,8.036,1029393.0
2017-07-17 12:30:00,11.72,11.73,11.7,11.73,1922721.0,8.0429,8.0498,8.0292,8.0498,1922721.0
2017-07-17 13:00:00,11.73,11.75,11.72,11.74,1423768.0,8.0498,8.0635,8.0429,8.0566,1423768.0
2017-07-17 13:30:00,11.75,11.75,11.73,11.75,796028.0,8.0635,8.0635,8.0498,8.0635,796028.0
2017-07-17 14:00:00,11.74,11.75,11.72,11.74,1192336.0,8.0566,8.0635,8.0429,8.0566,1192336.0
2017-07-17 14:30:00,11.74,11.75,11.73,11.74,780309.0,8.0566,8.0635,8.0498,8.0566,780309.0
2017-07-17 15:00:00,11.74,11.74,11.72,11.73,1087108.0,8.0566,8.0566,8.0429,8.0498,1087108.0
2017-07-17 15:30:00,11.73,11.74,11.72,11.74,2455533.0,8.0498,8.0566,8.0429,8.0566,2455533.0
2017-07-18 09:30:00,11.72,11.74,11.67,11.73,2802931.0,8.0429,8.0566,8.0086,8.0498,2802931.0
2017-07-18 10:00:00,11.73,11.74,11.72,11.73,1002276.0,8.0498,8.0566,8.0429,8.0498,1002276.0
2017-07-18 10:30:00,11.73,11.73,11.68,11.71,3571472.0,8.0498,8.0498,8.0155,8.036,3571472.0
2017-07-18 11:00:00,11.71,11.75,11.7,11.73,2009303.0,8.036,8.0635,8.0292,8.0498,2009303.0
2017-07-18 11:30:00,11.73,11.74,11.71,11.72,1114959.0,8.0498,8.0566,8.036,8.0429,1114959.0
2017-07-18 12:00:00,11.73,11.73,11.72,11.72,652742.0,8.0498,8.0498,8.0429,8.0429,652742.0
2017-07-18 12:30:00,11.73,11.73,11.71,11.71,1126017.0,8.0498,8.0498,8.036,8.036,1126017.0
2017-07-18 13:00:00,11.71,11.72,11.7,11.7,1120524.0,8.036,8.0429,8.0292,8.0292,1120524.0
2017-07-18 13:30:00,11.7,11.72,11.7,11.71,1418079.0,8.0292,8.0429,8.0292,8.036,1418079.0
2017-07-18 14:00:00,11.71,11.72,11.7,11.71,1098231.0,8.036,8.0429,8.0292,8.036,1098231.0
2017-07-18 14:30:00,11.71,11.72,11.71,11.71,818518.0,8.036,8.0429,8.036,8.036,818518.0
2017-07-18 15:00:00,11.71,11.75,11.71,11.74,2253934.0,8.036,8.0635,8.036,8.0566,2253934.0
2017-07-18 15:30:00,11.74,11.75,11.73,11.74,3734600.0,8.0566,8.0635,8.0498,8.0566,3734600.0
2017-07-19 09:30:00,11.76,11.77,11.74,11.77,2618120.0,8.0704,8.0772,8.0566,8.0772,2618120.0
2017-07-19 10:00:00,11.77,11.77,11.75,11.75,2270459.0,8.0772,8.0772,8.0635,8.0635,2270459.0
2017-07-19 10:30:00,11.76,11.79,11.76,11.76,4285415.0,8.0704,8.0909,8.0704,8.0704,4285415.0
2017-07-19 11:00:00,11.77,11.79,11.76,11.77,1301969.0,8.0772,8.0909,8.0704,8.0772,1301969.0
2017-07-19 11:30:00,11.77,11.79,11.76,11.77,1378546.0,8.0772,8.0909,8.0704,8.0772,1378546.0
2017-07-19 12:00:00,11.77,11.78,11.76,11.77,815663.0,8.0772,8.0841,8.0704,8.0772,815663.0
2017-07-19 12:30:00,11.78,11.78,11.76,11.77,981734.0,8.0841,8.0841,8.0704,8.0772,981734.0
2017-07-19 13:00:00,11.78,11.79,11.77,11.79,990737.0,8.0841,8.0909,8.0772,8.0909,990737.0
2017-07-19 13:30:00,11.79,11.8,11.78,11.79,924711.0,8.0909,8.0978,8.0841,8.0909,924711.0
2017-07-19 14:00:00,11.8,11.82,11.79,11.81,1406793.0,8.0978,8.1115,8.0909,8.1047,1406793.0
2017-07-19 14:30:00,11.81,11.83,11.8,11.82,1960599.0,8.1047,8.1184,8.0978,8.1115,1960599.0
2017-07-19 15:00:00,11.81,11.82,11.79,11.81,1386524.0,8.1047,8.1115,8.0909,8.1047,1386524.0
2017-07-19 15:30:00,11.82,11.83,11.81,11.82,3230089.0,8.1115,8.1184,8.1047,8.1115,3230089.0
2017-07-20 09:30:00,11.69,11.78,11.68,11.74,4675635.0,8.1252,8.1877,8.1182,8.1599,4675635.0
2017-07-20 10:00:00,11.74,11.76,11.69,11.72,2300166.0,8.1599,8.1738,8.1252,8.146,2300166.0
2017-07-20 10:30:00,11.71,11.73,11.66,11.71,2612576.0,8.1391,8.153,8.1043,8.1391,2612576.0
2017-07-20 11:00:00,11.71,11.72,11.67,11.67,2016480.0,8.1391,8.146,8.1113,8.1113,2016480.0
2017-07-20 11:30:00,11.68,11.7,11.67,11.68,1353854.0,8.1182,8.1321,8.1113,8.1182,1353854.0
2017-07-20 12:00:00,11.68,11.73,11.67,11.71,3494214.0,8.1182,8.153,8.1113,8.1391,3494214.0
2017-07-20 12:30:00,11.71,11.71,11.7,11.7,417238.0,8.1391,8.1391,8.1321,8.1321,417238.0
2017-07-20 13:00:00,11.7,11.71,11.7,11.7,713418.0,8.1321,8.1391,8.1321,8.1321,713418.0
2017-07-20 13:30:00,11.7,11.71,11.7,11.71,466631.0,8.1321,8.1391,8.1321,8.1391,466631.0
2017-07-20 14:00:00,11.7,11.73,11.7,11.73,740046.0,8.1321,8.153,8.1321,8.153,740046.0
2017-07-20 14:30:00,11.73,11.73,11.71,11.72,1006614.0,8.153,8.153,8.1391,8.146,1006614.0
2017-07-20 15:00:00,11.71,11.74,11.71,11.74,1116948.0,8.1391,8.1599,8.1391,8.1599,1116948.0
2017-07-20 15:30:00,11.74,11.76,11.7,11.71,5404662.0,8.1599,8.1738,8.1321,8.1391,5404662.0
2017-07-21 09:30:00,11.59,11.62,11.47,11.48,7004751.0,8.0557,8.0765,7.9723,7.9792,7004751.0
2017-07-21 10:00:00,11.48,11.52,11.46,11.52,2653161.0,7.9792,8.007,7.9653,8.007,2653161.0
2017-07-21 10:30:00,11.51,11.52,11.48,11.51,1595444.0,8.0001,8.007,7.9792,8.0001,1595444.0
2017-07-21 11:00:00,11.5,11.55,11.5,11.54,1351923.0,7.9931,8.0279,7.9931,8.0209,1351923.0
2017-07-21 11:30:00,11.54,11.56,11.52,11.53,3011822.0,8.0209,8.0348,8.007,8.014,3011822.0
2017-07-21 12:00:00,11.53,11.54,11.51,11.53,815335.0,8.014,8.0209,8.0001,8.014,815335.0
2017-07-21 12:30:00,11.52,11.54,11.51,11.51,562090.0,8.007,8.0209,8.0001,8.0001,562090.0
2017-07-21 13:00:00,11.51,11.52,11.49,11.5,1112470.0,8.0001,8.007,7.9862,7.9931,1112470.0
2017-07-21 13:30:00,11.5,11.53,11.5,11.51,1072814.0,7.9931,8.014,7.9931,8.0001,1072814.0
2017-07-21 14:00:00,11.52,11.53,11.5,11.53,988387.0,8.007,8.014,7.9931,8.014,988387.0
2017-07-21 14:30:00,11.52,11.54,11.52,11.54,875078.0,8.007,8.0209,8.007,8.0209,875078.0
2017-07-21 15:00:00,11.54,11.54,11.5,11.5,1302424.0,8.0209,8.0209,7.9931,7.9931,1302424.0
2017-07-21 15:30:00,11.5,11.53,11.5,11.52,2942023.0,7.9931,8.014,7.9931,8.007,2942023.0
2017-07-24 09:30:00,11.51,11.55,11.42,11.43,5292144.0,8.0001,8.0279,7.9375,7.9445,5292144.0
2017-07-24 10:00:00,11.43,11.45,11.38,11.4,4923273.0,7.9445,7.9584,7.9097,7.9236,4923273.0
2017-07-24 10:30:00,11.4,11.41,11.35,11.37,5952434.0,7.9236,7.9306,7.8889,7.9028,5952434.0
2017-07-24 11:00:00,11.36,11.39,11.35,11.37,2537367.0,7.8958,7.9167,7.8889,7.9028,2537367.0
2017-07-24 11:30:00,11.37,11.38,11.36,11.38,1220515.0,7.9028,7.9097,7.8958,7.9097,1220515.0
2017-07-24 12:00:00,11.38,11.39,11.33,11.35,2946799.0,7.9097,7.9167,7.875,7.8889,2946799.0
2017-07-24 12:30:00,11.34,11.35,11.32,11.35,1161092.0,7.8819,7.8889,7.868,7.8889,1161092.0
2017-07-24 13:00:00,11.35,11.37,11.33,11.34,2568655.0,7.8889,7.9028,7.875,7.8819,2568655.0
2017-07-24 13:30:00,11.34,11.34,11.32,11.32,943893.0,7.8819,7.8819,7.868,7.868,943893.0
2017-07-24 14:00:00,11.32,11.33,11.3,11.31,3520252.0,7.868,7.875,7.8541,7.8611,3520252.0
2017-07-24 14:30:00,11.32,11.34,11.3,11.34,2191457.0,7.868,7.8819,7.8541,7.8819,2191457.0
2017-07-24 15:00:00,11.33,11.34,11.29,11.3,2693240.0,7.875,7.8819,7.8471,7.8541,2693240.0
2017-07-24 15:30:00,11.3,11.31,11.27,11.3,8267546.0,7.8541,7.8611,7.8332,7.8541,8267546.0
2017-07-25 09:30:00,11.3,11.38,11.27,11.31,5331401.0,7.8541,7.9097,7.8332,7.8611,5331401.0
2017-07-25 10:00:00,11.31,11.32,11.29,11.32,2724918.0,7.8611,7.868,7.8471,7.868,2724918.0
2017-07-25 10:30:00,11.32,11.36,11.3,11.36,3897826.0,7.868,7.8958,7.8541,7.8958,3897826.0
2017-07-25 11:00:00,11.35,11.37,11.33,11.35,2230654.0,7.8889,7.9028,7.875,7.8889,2230654.0
2017-07-25 11:30:00,11.35,11.37,11.32,11.35,3100763.0,7.8889,7.9028,7.868,7.8889,3100763.0
2017-07-25 12:00:00,11.35,11.35,11.32,11.32,1983992.0,7.8889,7.8889,7.868,7.868,1983992.0
2017-07-25 12:30:00,11.32,11.34,11.3,11.32,2739083.0,7.868,7.8819,7.8541,7.868,2739083.0
2017-07-25 13:00:00,11.32,11.32,11.22,11.24,3813500.0,7.868,7.868,7.7985,7.8124,3813500.0
2017-07-25 13:30:00,11.25,11.32,11.24,11.29,2574502.0,7.8193,7.868,7.8124,7.8471,2574502.0
2017-07-25 14:00:00,11.29,11.34,11.25,11.29,6850282.0,7.8471,7.8819,7.8193,7.8471,6850282.0
2017-07-25 14:30:00,11.29,11.3,11.28,11.3,1256303.0,7.8471,7.8541,7.8402,7.8541,1256303.0
2017-07-25 15:00:00,11.29,11.3,11.24,11.26,3099854.0,7.8471,7.8541,7.8124,7.8263,3099854.0
2017-07-25 15:30:00,11.26,11.28,11.25,11.26,5916760.0,7.8263,7.8402,7.8193,7.8263,5916760.0
2017-07-26 09:30:00,11.14,11.16,10.95,11.02,19467073.0,7.7429,7.7568,7.6108,7.6595,19467073.0
2017-07-26 10:00:00,11.03,11.05,10.97,10.98,9882017.0,7.6664,7.6803,7.6247,7.6317,9882017.0
2017-07-26 10:30:00,10.98,11.12,10.97,11.1,7091842.0,7.6317,7.729,7.6247,7.7151,7091842.0
2017-07-26 11:00:00,11.11,11.11,11.08,11.09,3005766.0,7.722,7.722,7.7012,7.7081,3005766.0
2017-07-26 11:30:00,11.09,11.09,11.02,11.04,2779578.0,7.7081,7.7081,7.6595,7.6734,2779578.0
2017-07-26 12:00:00,11.03,11.07,11.03,11.04,2391900.0,7.6664,7.6942,7.6664,7.6734,2391900.0
2017-07-26 12:30:00,11.04,11.09,11.04,11.05,2497973.0,7.6734,7.7081,7.6734,7.6803,2497973.0
2017-07-26 13:00:00,11.06,11.07,11.05,11.06,1555371.0,7.6873,7.6942,7.6803,7.6873,1555371.0
2017-07-26 13:30:00,11.05,11.06,11.03,11.04,1621853.0,7.6803,7.6873,7.6664,7.6734,1621853.0
2017-07-26 14:00:00,11.03,11.07,11.03,11.04,4104939.0,7.6664,7.6942,7.6664,7.6734,4104939.0
2017-07-26 14:30:00,11.04,11.04,11.03,11.03,1531628.0,7.6734,7.6734,7.6664,7.6664,1531628.0
2017-07-26 15:00:00,11.03,11.04,11.03,11.04,1679369.0,7.6664,7.6734,7.6664,7.6734,1679369.0
2017-07-26 15:30:00,11.03,11.04,11.03,11.04,4899332.0,7.6664,7.6734,7.6664,7.6734,4899332.0
2017-07-27 09:30:00,11.08,11.09,11.03,11.05,3742995.0,7.7012,7.7081,7.6664,7.6803,3742995.0
2017-07-27 10:00:00,11.06,11.13,11.05,11.12,2935415.0,7.6873,7.7359,7.6803,7.729,2935415.0
2017-07-27 10:30:00,11.11,11.15,11.11,11.15,2450672.0,7.722,7.7498,7.722,7.7498,2450672.0
2017-07-27 11:00:00,11.15,11.15,11.11,11.11,1569886.0,7.7498,7.7498,7.722,7.722,1569886.0
2017-07-27 11:30:00,11.12,11.12,11.11,11.11,849451.0,7.729,7.729,7.722,7.722,849451.0
2017-07-27 12:00:00,11.12,11.19,11.11,11.18,2698262.0,7.729,7.7776,7.722,7.7707,2698262.0
2017-07-27 12:30:00,11.18,11.2,11.14,11.15,2330093.0,7.7707,7.7846,7.7429,7.7498,2330093.0
2017-07-27 13:00:00,11.14,11.15,11.11,11.13,1907543.0,7.7429,7.7498,7.722,7.7359,1907543.0
2017-07-27 13:30:00,11.12,11.12,11.1,11.11,1531454.0,7.729,7.729,7.7151,7.722,1531454.0
2017-07-27 14:00:00,11.11,11.14,11.1,11.13,1603733.0,7.722,7.7429,7.7151,7.7359,1603733.0
2017-07-27 14:30:00,11.13,11.15,11.12,11.15,1365944.0,7.7359,7.7498,7.729,7.7498,1365944.0
2017-07-27 15:00:00,11.15,11.16,11.13,11.16,1469765.0,7.7498,7.7568,7.7359,7.7568,1469765.0
2017-07-27 15:30:00,11.16,11.19,11.15,11.19,3718414.0,7.7568,7.7776,7.7498,7.7776,3718414.0
2017-07-28 09:30:00,11.15,11.22,11.06,11.12,3760157.0,7.7498,7.7985,7.6873,7.729,3760157.0
2017-07-28 10:00:00,11.13,11.15,11.1,11.15,1518959.0,7.7359,7.7498,7.7151,7.7498,1518959.0
2017-07-28 10:30:00,11.14,11.19,11.14,11.18,2062396.0,7.7429,7.7776,7.7429,7.7707,2062396.0
2017-07-28 11:00:00,11.18,11.18,11.13,11.15,1401266.0,7.7707,7.7707,7.7359,7.7498,1401266.0
2017-07-28 11:30:00,11.15,11.19,11.14,11.18,1539604.0,7.7498,7.7776,7.7429,7.7707,1539604.0
2017-07-28 12:00:00,11.17,11.18,11.16,11.17,830652.0,7.7637,7.7707,7.7568,7.7637,830652.0
2017-07-28 12:30:00,11.17,11.17,11.11,11.11,1169357.0,7.7637,7.7637,7.722,7.722,1169357.0
2017-07-28 13:00:00,11.12,11.14,11.11,11.12,924390.0,7.729,7.7429,7.722,7.729,924390.0
2017-07-28 13:30:00,11.13,11.14,11.12,11.13,708367.0,7.7359,7.7429,7.729,7.7359,708367.0
2017-07-28 14:00:00,11.13,11.15,11.13,11.15,938097.0,7.7359,7.7498,7.7359,7.7498,938097.0
2017-07-28 14:30:00,11.15,11.15,11.14,11.14,493373.0,7.7498,7.7498,7.7429,7.7429,493373.0
2017-07-28 15:00:00,11.15,11.17,11.14,11.17,1158075.0,7.7498,7.7637,7.7429,7.7637,1158075.0
2017-07-28 15:30:00,11.17,11.2,11.16,11.17,4014864.0,7.7637,7.7846,7.7568,7.7637,4014864.0
2017-07-31 09:30:00,11.16,11.22,11.13,11.2,3665992.0,7.7568,7.7985,7.7359,7.7846,3665992.0
2017-07-31 10:00:00,11.21,11.22,11.15,11.19,2214049.0,7.7915,7.7985,7.7498,7.7776,2214049.0
2017-07-31 10:30:00,11.19,11.19,11.12,11.14,2174216.0,7.7776,7.7776,7.729,7.7429,2174216.0
2017-07-31 11:00:00,11.15,11.18,11.13,11.15,1971091.0,7.7498,7.7707,7.7359,7.7498,1971091.0
2017-07-31 11:30:00,11.14,11.17,11.14,11.16,878806.0,7.7429,7.7637,7.7429,7.7568,878806.0
2017-07-31 12:00:00,11.17,11.18,11.15,11.18,833054.0,7.7637,7.7707,7.7498,7.7707,833054.0
2017-07-31 12:30:00,11.18,11.22,11.17,11.2,1450030.0,7.7707,7.7985,7.7637,7.7846,1450030.0
2017-07-31 13:00:00,11.21,11.22,11.2,11.22,1586855.0,7.7915,7.7985,7.7846,7.7985,1586855.0
2017-07-31 13:30:00,11.21,11.22,11.2,11.22,989803.0,7.7915,7.7985,7.7846,7.7985,989803.0
2017-07-31 14:00:00,11.21,11.22,11.18,11.18,1392809.0,7.7915,7.7985,7.7707,7.7707,1392809.0
2017-07-31 14:30:00,11.19,11.19,11.17,11.19,876291.0,7.7776,7.7776,7.7637,7.7776,876291.0
2017-07-31 15:00:00,11.19,11.22,11.18,11.2,2468712.0,7.7776,7.7985,7.7707,7.7846,2468712.0
2017-07-31 15:30:00,11.21,11.23,11.2,11.22,5425137.0,7.7915,7.8054,7.7846,7.7985,5425137.0
2017-08-01 09:30:00,11.11,11.15,10.87,10.89,18111712.0,7.722,7.7498,7.5552,7.5691,18111712.0
2017-08-01 10:00:00,10.9,10.94,10.88,10.9,7462981.0,7.5761,7.6039,7.5622,7.5761,7462981.0
2017-08-01 10:30:00,10.9,10.92,10.89,10.91,4913188.0,7.5761,7.59,7.5691,7.583,4913188.0
2017-08-01 11:00:00,10.9,10.92,10.89,10.92,5180268.0,7.5761,7.59,7.5691,7.59,5180268.0
2017-08-01 11:30:00,10.91,10.96,10.91,10.94,2879548.0,7.583,7.6178,7.583,7.6039,2879548.0
2017-08-01 12:00:00,10.93,10.95,10.92,10.95,1822435.0,7.5969,7.6108,7.59,7.6108,1822435.0
2017-08-01 12:30:00,10.95,10.95,10.92,10.94,1753591.0,7.6108,7.6108,7.59,7.6039,1753591.0
2017-08-01 13:00:00,10.94,10.97,10.93,10.97,2509317.0,7.6039,7.6247,7.5969,7.6247,2509317.0
2017-08-01 13:30:00,10.96,10.98,10.94,10.98,2196698.0,7.6178,7.6317,7.6039,7.6317,2196698.0
2017-08-01 14:00:00,10.97,10.98,10.94,10.94,1963543.0,7.6247,7.6317,7.6039,7.6039,1963543.0
2017-08-01 14:30:00,10.94,10.95,10.93,10.94,1723486.0,7.6039,7.6108,7.5969,7.6039,1723486.0
2017-08-01 15:00:00,10.94,10.94,10.91,10.94,2512376.0,7.6039,7.6039,7.583,7.6039,2512376.0
2017-08-01 15:30:00,10.94,10.96,10.92,10.95,5852650.0,7.6039,7.6178,7.59,7.6108,5852650.0
2017-08-02 09:30:00,10.98,10.98,10.93,10.97,3312708.0,7.6317,7.6317,7.5969,7.6247,3312708.0
2017-08-02 10:00:00,10.97,10.99,10.96,10.99,2052639.0,7.6247,7.6386,7.6178,7.6386,2052639.0
2017-08-02 10:30:00,10.99,10.99,10.95,10.97,2071763.0,7.6386,7.6386,7.6108,7.6247,2071763.0
2017-08-02 11:00:00,10.98,11.02,10.97,11.01,3609214.0,7.6317,7.6595,7.6247,7.6525,3609214.0
2017-08-02 11:30:00,11.01,11.01,10.96,10.96,1457063.0,7.6525,7.6525,7.6178,7.6178,1457063.0
2017-08-02 12:00:00,10.96,10.98,10.95,10.96,1207890.0,7.6178,7.6317,7.6108,7.6178,1207890.0
2017-08-02 12:30:00,10.96,10.98,10.95,10.97,1262857.0,7.6178,7.6317,7.6108,7.6247,1262857.0
2017-08-02 13:00:00,10.96,11.01,10.96,11.0,1449923.0,7.6178,7.6525,7.6178,7.6456,1449923.0
2017-08-02 13:30:00,11.01,11.01,10.98,11.0,1452996.0,7.6525,7.6525,7.6317,7.6456,1452996.0
2017-08-02 14:00:00,11.0,11.0,10.98,10.99,775457.0,7.6456,7.6456,7.6317,7.6386,775457.0
2017-08-02 14:30:00,10.98,11.02,10.98,11.01,2525171.0,7.6317,7.6595,7.6317,7.6525,2525171.0
2017-08-02 15:00:00,11.01,11.03,10.98,10.99,5038275.0,7.6525,7.6664,7.6317,7.6386,5038275.0
2017-08-02 15:30:00,10.99,11.0,10.98,11.0,2546402.0,7.6386,7.6456,7.6317,7.6456,2546402.0
2017-08-03 09:30:00,11.01,11.05,10.97,10.99,3221799.0,7.6525,7.6803,7.6247,7.6386,3221799.0
2017-08-03 10:00:00,10.98,11.0,10.98,10.99,1094410.0,7.6317,7.6456,7.6317,7.6386,1094410.0
2017-08-03 10:30:00,10.99,10.99,10.97,10.97,1417804.0,7.6386,7.6386,7.6247,7.6247,1417804.0
2017-08-03 11:00:00,10.98,10.99,10.96,10.96,1309462.0,7.6317,7.6386,7.6178,7.6178,1309462.0
2017-08-03 11:30:00,10.97,10.98,10.96,10.98,1021386.0,7.6247,7.6317,7.6178,7.6317,1021386.0
2017-08-03 12:00:00,10.97,10.98,10.96,10.96,964306.0,7.6247,7.6317,7.6178,7.6178,964306.0
2017-08-03 12:30:00,10.96,10.97,10.96,10.96,612487.0,7.6178,7.6247,7.6178,7.6178,612487.0
2017-08-03 13:00:00,10.96,10.97,10.95,10.95,755458.0,7.6178,7.6247,7.6108,7.6108,755458.0
2017-08-03 13:30:00,10.96,10.98,10.95,10.96,1395393.0,7.6178,7.6317,7.6108,7.6178,1395393.0
2017-08-03 14:00:00,10.96,10.97,10.96,10.97,601390.0,7.6178,7.6247,7.6178,7.6247,601390.0
2017-08-03 14:30:00,10.96,10.97,10.95,10.96,827370.0,7.6178,7.6247,7.6108,7.6178,827370.0
2017-08-03 15:00:00,10.96,10.97,10.95,10.96,1931151.0,7.6178,7.6247,7.6108,7.6178,1931151.0
2017-08-03 15:30:00,10.96,10.96,10.92,10.93,3518631.0,7.6178,7.6178,7.59,7.5969,3518631.0
2017-08-04 09:30:00,10.9,10.93,10.78,10.89,9059290.0,7.5761,7.5969,7.4927,7.5691,9059290.0
2017-08-04 10:00:00,10.88,10.93,10.88,10.93,2106409.0,7.5622,7.5969,7.5622,7.5969,2106409.0
2017-08-04 10:30:00,10.93,10.95,10.92,10.92,1603165.0,7.5969,7.6108,7.59,7.59,1603165.0
2017-08-04 11:00:00,10.93,10.96,10.92,10.96,2038188.0,7.5969,7.6178,7.59,7.6178,2038188.0
2017-08-04 11:30:00,10.95,10.98,10.95,10.96,1205733.0,7.6108,7.6317,7.6108,7.6178,1205733.0
2017-08-04 12:00:00,10.97,10.99,10.97,10.98,1304777.0,7.6247,7.6386,7.6247,7.6317,1304777.0
2017-08-04 12:30:00,10.97,10.99,10.97,10.99,1014036.0,7.6247,7.6386,7.6247,7.6386,1014036.0
2017-08-04 13:00:00,10.99,10.99,10.97,10.98,1008173.0,7.6386,7.6386,7.6247,7.6317,1008173.0
2017-08-04 13:30:00,10.98,10.99,10.97,10.99,936104.0,7.6317,7.6386,7.6247,7.6386,936104.0
2017-08-04 14:00:00,10.98,10.99,10.97,10.97,624614.0,7.6317,7.6386,7.6247,7.6247,624614.0
2017-08-04 14:30:00,10.97,10.99,10.97,10.99,981909.0,7.6247,7.6386,7.6247,7.6386,981909.0
2017-08-04 15:00:00,10.99,10.99,10.95,10.95,1589826.0,7.6386,7.6386,7.6108,7.6108,1589826.0
2017-08-04 15:30:00,10.96,10.96,10.93,10.95,3976547.0,7.6178,7.6178,7.5969,7.6108,3976547.0
2017-08-07 09:30:00,10.94,10.97,10.91,10.96,2108935.0,7.6039,7.6247,7.583,7.6178,2108935.0
2017-08-07 10:00:00,10.96,10.98,10.94,10.96,1474241.0,7.6178,7.6317,7.6039,7.6178,1474241.0
2017-08-07 10:30:00,10.96,10.97,10.95,10.95,1103721.0,7.6178,7.6247,7.6108,7.6108,1103721.0
2017-08-07 11:00:00,10.96,10.96,10.92,10.94,1148809.0,7.6178,7.6178,7.59,7.6039,1148809.0
2017-08-07 11:30:00,10.93,10.95,10.93,10.93,991716.0,7.5969,7.6108,7.5969,7.5969,991716.0
2017-08-07 12:00:00,10.94,10.94,10.92,10.94,773099.0,7.6039,7.6039,7.59,7.6039,773099.0
2017-08-07 12:30:00,10.93,10.94,10.93,10.94,572930.0,7.5969,7.6039,7.5969,7.6039,572930.0
2017-08-07 13:00:00,10.93,10.94,10.92,10.93,978794.0,7.5969,7.6039,7.59,7.5969,978794.0
2017-08-07 13:30:00,10.94,10.94,10.91,10.91,1074132.0,7.6039,7.6039,7.583,7.583,1074132.0
2017-08-07 14:00:00,10.92,10.93,10.9,10.9,4007581.0,7.59,7.5969,7.5761,7.5761,4007581.0
2017-08-07 14:30:00,10.91,10.92,10.9,10.91,1194379.0,7.583,7.59,7.5761,7.583,1194379.0
2017-08-07 15:00:00,10.92,10.92,10.91,10.92,1007546.0,7.59,7.59,7.583,7.59,1007546.0
2017-08-07 15:30:00,10.92,10.93,10.91,10.91,5348021.0,7.59,7.5969,7.583,7.583,5348021.0
2017-08-08 09:30:00,10.95,11.0,10.91,10.96,3197887.0,7.6108,7.6456,7.583,7.6178,3197887.0
2017-08-08 10:00:00,10.96,10.98,10.96,10.96,1494446.0,7.6178,7.6317,7.6178,7.6178,1494446.0
2017-08-08 10:30:00,10.97,10.99,10.95,10.97,1796272.0,7.6247,7.6386,7.6108,7.6247,1796272.0
2017-08-08 11:00:00,10.97,10.99,10.96,10.96,1206707.0,7.6247,7.6386,7.6178,7.6178,1206707.0
2017-08-08 11:30:00,10.96,10.98,10.96,10.98,796125.0,7.6178,7.6317,7.6178,7.6317,796125.0
2017-08-08 12:00:00,10.98,10.98,10.96,10.96,858938.0,7.6317,7.6317,7.6178,7.6178,858938.0
2017-08-08 12:30:00,10.96,10.97,10.95,10.96,1297949.0,7.6178,7.6247,7.6108,7.6178,1297949.0
2017-08-08 13:00:00,10.96,10.96,10.91,10.91,1243916.0,7.6178,7.6178,7.583,7.583,1243916.0
2017-08-08 13:30:00,10.92,10.93,10.91,10.93,1513924.0,7.59,7.5969,7.583,7.5969,1513924.0
2017-08-08 14:00:00,10.93,10.94,10.9,10.93,2478824.0,7.5969,7.6039,7.5761,7.5969,2478824.0
2017-08-08 14:30:00,10.93,10.94,10.92,10.92,1601619.0,7.5969,7.6039,7.59,7.59,1601619.0
2017-08-08 15:00:00,10.93,10.93,10.9,10.91,1107709.0,7.5969,7.5969,7.5761,7.583,1107709.0
2017-08-08 15:30:00,10.9,10.91,10.88,10.88,3308656.0,7.5761,7.583,7.5622,7.5622,3308656.0
2017-08-09 09:30:00,10.88,10.91,10.83,10.88,4586838.0,7.5622,7.583,7.5274,7.5622,4586838.0
2017-08-09 10:00:00,10.88,10.93,10.87,10.93,2051852.0,7.5622,7.5969,7.5552,7.5969,2051852.0
2017-08-09 10:30:00,10.93,10.95,10.92,10.94,2265942.0,7.5969,7.6108,7.59,7.6039,2265942.0
2017-08-09 11:00:00,10.93,10.94,10.86,10.88,1985499.0,7.5969,7.6039,7.5483,7.5622,1985499.0
2017-08-09 11:30:00,10.88,10.89,10.88,10.88,1024090.0,7.5622,7.5691,7.5622,7.5622,1024090.0
2017-08-09 12:00:00,10.88,10.89,10.87,10.87,1231927.0,7.5622,7.5691,7.5552,7.5552,1231927.0
2017-08-09 12:30:00,10.88,10.88,10.85,10.87,1468965.0,7.5622,7.5622,7.5413,7.5552,1468965.0
2017-08-09 13:00:00,10.87,10.87,10.84,10.86,1819185.0,7.5552,7.5552,7.5344,7.5483,1819185.0
2017-08-09 13:30:00,10.85,10.86,10.84,10.85,1272038.0,7.5413,7.5483,7.5344,7.5413,1272038.0
2017-08-09 14:00:00,10.85,10.86,10.84,10.84,1221955.0,7.5413,7.5483,7.5344,7.5344,1221955.0
2017-08-09 14:30:00,10.84,10.86,10.84,10.85,1561010.0,7.5344,7.5483,7.5344,7.5413,1561010.0
2017-08-09 15:00:00,10.85,10.89,10.84,10.89,1707208.0,7.5413,7.5691,7.5344,7.5691,1707208.0
2017-08-09 15:30:00,10.89,10.93,10.88,10.91,6964854.0,7.5691,7.5969,7.5622,7.583,6964854.0
2017-08-10 09:30:00,10.88,10.91,10.84,10.9,3124378.0,7.5622,7.583,7.5344,7.5761,3124378.0
2017-08-10 10:00:00,10.9,10.9,10.85,10.88,2310333.0,7.5761,7.5761,7.5413,7.5622,2310333.0
2017-08-10 10:30:00,10.88,10.9,10.85,10.85,1803479.0,7.5622,7.5761,7.5413,7.5413,1803479.0
2017-08-10 11:00:00,10.86,10.86,10.81,10.84,2807756.0,7.5483,7.5483,7.5135,7.5344,2807756.0
2017-08-10 11:30:00,10.84,10.85,10.82,10.83,2122009.0,7.5344,7.5413,7.5205,7.5274,2122009.0
2017-08-10 12:00:00,10.83,10.83,10.8,10.81,2161924.0,7.5274,7.5274,7.5066,7.5135,2161924.0
2017-08-10 12:30:00,10.8,10.85,10.8,10.83,2572722.0,7.5066,7.5413,7.5066,7.5274,2572722.0
2017-08-10 13:00:00,10.82,10.84,10.82,10.84,1250780.0,7.5205,7.5344,7.5205,7.5344,1250780.0
2017-08-10 13:30:00,10.83,10.84,10.8,10.82,2054908.0,7.5274,7.5344,7.5066,7.5205,2054908.0
2017-08-10 14:00:00,10.82,10.86,10.81,10.82,1822229.0,7.5205,7.5483,7.5135,7.5205,1822229.0
2017-08-10 14:30:00,10.83,10.84,10.8,10.81,1178864.0,7.5274,7.5344,7.5066,7.5135,1178864.0
2017-08-10 15:00:00,10.81,10.81,10.78,10.78,2124227.0,7.5135,7.5135,7.4927,7.4927,2124227.0
2017-08-10 15:30:00,10.79,10.8,10.77,10.77,4462972.0,7.4996,7.5066,7.4857,7.4857,4462972.0
2017-08-11 09:30:00,10.79,10.83,10.77,10.81,3598705.0,7.4996,7.5274,7.4857,7.5135,3598705.0
2017-08-11 10:00:00,10.8,10.83,10.79,10.83,1701376.0,7.5066,7.5274,7.4996,7.5274,1701376.0
2017-08-11 10:30:00,10.83,10.84,10.77,10.79,2739788.0,7.5274,7.5344,7.4857,7.4996,2739788.0
2017-08-11 11:00:00,10.79,10.81,10.76,10.76,1724896.0,7.4996,7.5135,7.4788,7.4788,1724896.0
2017-08-11 11:30:00,10.76,10.79,10.76,10.78,1684065.0,7.4788,7.4996,7.4788,7.4927,1684065.0
2017-08-11 12:00:00,10.77,10.78,10.76,10.78,1515177.0,7.4857,7.4927,7.4788,7.4927,1515177.0
2017-08-11 12:30:00,10.78,10.78,10.77,10.78,624972.0,7.4927,7.4927,7.4857,7.4927,624972.0
2017-08-11 13:00:00,10.78,10.78,10.77,10.78,714324.0,7.4927,7.4927,7.4857,7.4927,714324.0
2017-08-11 13:30:00,10.78,10.79,10.77,10.78,1166471.0,7.4927,7.4996,7.4857,7.4927,1166471.0
2017-08-11 14:00:00,10.78,10.79,10.77,10.78,1036547.0,7.4927,7.4996,7.4857,7.4927,1036547.0
2017-08-11 14:30:00,10.77,10.8,10.76,10.77,3738480.0,7.4857,7.5066,7.4788,7.4857,3738480.0
2017-08-11 15:00:00,10.77,10.8,10.76,10.79,5771524.0,7.4857,7.5066,7.4788,7.4996,5771524.0
2017-08-11 15:30:00,10.79,10.8,10.77,10.77,4045192.0,7.4996,7.5066,7.4857,7.4857,4045192.0
2017-08-14 09:30:00,10.82,10.88,10.79,10.86,2807822.0,7.5205,7.5622,7.4996,7.5483,2807822.0
2017-08-14 10:00:00,10.86,10.91,10.85,10.89,2377721.0,7.5483,7.583,7.5413,7.5691,2377721.0
2017-08-14 10:30:00,10.89,10.95,10.89,10.93,2387014.0,7.5691,7.6108,7.5691,7.5969,2387014.0
2017-08-14 11:00:00,10.93,10.93,10.9,10.91,1652055.0,7.5969,7.5969,7.5761,7.583,1652055.0
2017-08-14 11:30:00,10.91,10.93,10.9,10.92,1184013.0,7.583,7.5969,7.5761,7.59,1184013.0
2017-08-14 12:00:00,10.92,10.93,10.91,10.91,1001794.0,7.59,7.5969,7.583,7.583,1001794.0
2017-08-14 12:30:00,10.91,10.92,10.88,10.88,1662817.0,7.583,7.59,7.5622,7.5622,1662817.0
2017-08-14 13:00:00,10.88,10.89,10.87,10.88,667978.0,7.5622,7.5691,7.5552,7.5622,667978.0
2017-08-14 13:30:00,10.88,10.89,10.87,10.89,997282.0,7.5622,7.5691,7.5552,7.5691,997282.0
2017-08-14 14:00:00,10.89,10.9,10.88,10.9,794587.0,7.5691,7.5761,7.5622,7.5761,794587.0
2017-08-14 14:30:00,10.9,10.91,10.89,10.9,1265551.0,7.5761,7.583,7.5691,7.5761,1265551.0
2017-08-14 15:00:00,10.9,10.92,10.89,10.92,1194054.0,7.5761,7.59,7.5691,7.59,1194054.0
2017-08-14 15:30:00,10.92,10.92,10.89,10.9,3899284.0,7.59,7.59,7.5691,7.5761,3899284.0
2017-08-15 09:30:00,10.92,11.0,10.91,10.97,3664542.0,7.59,7.6456,7.583,7.6247,3664542.0
2017-08-15 10:00:00,10.97,10.99,10.95,10.96,1459392.0,7.6247,7.6386,7.6108,7.6178,1459392.0
2017-08-15 10:30:00,10.96,10.96,10.92,10.94,1242191.0,7.6178,7.6178,7.59,7.6039,1242191.0
2017-08-15 11:00:00,10.94,10.94,10.87,10.9,1779241.0,7.6039,7.6039,7.5552,7.5761,1779241.0
2017-08-15 11:30:00,10.9,10.9,10.88,10.88,1112283.0,7.5761,7.5761,7.5622,7.5622,1112283.0
2017-08-15 12:00:00,10.88,10.9,10.86,10.88,2092282.0,7.5622,7.5761,7.5483,7.5622,2092282.0
2017-08-15 12:30:00,10.88,10.88,10.86,10.87,1907941.0,7.5622,7.5622,7.5483,7.5552,1907941.0
2017-08-15 13:00:00,10.87,10.87,10.85,10.87,1001063.0,7.5552,7.5552,7.5413,7.5552,1001063.0
2017-08-15 13:30:00,10.86,10.87,10.84,10.85,1132817.0,7.5483,7.5552,7.5344,7.5413,1132817.0
2017-08-15 14:00:00,10.84,10.87,10.84,10.86,1215877.0,7.5344,7.5552,7.5344,7.5483,1215877.0
2017-08-15 14:30:00,10.87,10.87,10.83,10.85,1853075.0,7.5552,7.5552,7.5274,7.5413,1853075.0
2017-08-15 15:00:00,10.86,10.88,10.85,10.87,3137933.0,7.5483,7.5622,7.5413,7.5552,3137933.0
2017-08-15 15:30:00,10.87,10.87,10.84,10.85,2998875.0,7.5552,7.5552,7.5344,7.5413,2998875.0
2017-08-16 09:30:00,10.86,10.9,10.82,10.85,3237819.0,7.5483,7.5761,7.5205,7.5413,3237819.0
2017-08-16 10:00:00,10.85,10.86,10.82,10.85,2504230.0,7.5413,7.5483,7.5205,7.5413,2504230.0
2017-08-16 10:30:00,10.86,10.86,10.82,10.84,1535581.0,7.5483,7.5483,7.5205,7.5344,1535581.0
2017-08-16 11:00:00,10.84,10.84,10.81,10.83,2287625.0,7.5344,7.5344,7.5135,7.5274,2287625.0
2017-08-16 11:30:00,10.83,10.84,10.81,10.83,1386822.0,7.5274,7.5344,7.5135,7.5274,1386822.0
2017-08-16 12:00:00,10.82,10.84,10.82,10.83,1294477.0,7.5205,7.5344,7.5205,7.5274,1294477.0
2017-08-16 12:30:00,10.83,10.84,10.8,10.82,3223702.0,7.5274,7.5344,7.5066,7.5205,3223702.0
2017-08-16 13:00:00,10.82,10.82,10.79,10.8,1766634.0,7.5205,7.5205,7.4996,7.5066,1766634.0
2017-08-16 13:30:00,10.8,10.8,10.78,10.8,1282239.0,7.5066,7.5066,7.4927,7.5066,1282239.0
2017-08-16 14:00:00,10.8,10.81,10.79,10.8,1204282.0,7.5066,7.5135,7.4996,7.5066,1204282.0
2017-08-16 14:30:00,10.8,10.81,10.79,10.8,1048311.0,7.5066,7.5135,7.4996,7.5066,1048311.0
2017-08-16 15:00:00,10.8,10.81,10.79,10.8,2104127.0,7.5066,7.5135,7.4996,7.5066,2104127.0
2017-08-16 15:30:00,10.8,10.81,10.79,10.8,2519892.0,7.5066,7.5135,7.4996,7.5066,2519892.0
2017-08-17 09:30:00,10.79,10.8,10.76,10.76,2460391.0,7.4996,7.5066,7.4788,7.4788,2460391.0
2017-08-17 10:00:00,10.76,10.77,10.7,10.73,4884788.0,7.4788,7.4857,7.4371,7.4579,4884788.0
2017-08-17 10:30:00,10.72,10.75,10.7,10.72,3103941.0,7.451,7.4718,7.4371,7.451,3103941.0
2017-08-17 11:00:00,10.72,10.76,10.72,10.73,1782543.0,7.451,7.4788,7.451,7.4579,1782543.0
2017-08-17 11:30:00,10.73,10.74,10.7,10.71,1887438.0,7.4579,7.4649,7.4371,7.444,1887438.0
2017-08-17 12:00:00,10.71,10.72,10.7,10.71,1338456.0,7.444,7.451,7.4371,7.444,1338456.0
2017-08-17 12:30:00,10.71,10.71,10.69,10.69,1194649.0,7.444,7.444,7.4301,7.4301,1194649.0
2017-08-17 13:00:00,10.7,10.7,10.68,10.69,2188993.0,7.4371,7.4371,7.4232,7.4301,2188993.0
2017-08-17 13:30:00,10.69,10.7,10.68,10.7,1515963.0,7.4301,7.4371,7.4232,7.4371,1515963.0
2017-08-17 14:00:00,10.7,10.7,10.68,10.69,1347063.0,7.4371,7.4371,7.4232,7.4301,1347063.0
2017-08-17 14:30:00,10.69,10.71,10.68,10.69,4075441.0,7.4301,7.444,7.4232,7.4301,4075441.0
2017-08-17 15:00:00,10.69,10.69,10.66,10.66,2478208.0,7.4301,7.4301,7.4093,7.4093,2478208.0
2017-08-17 15:30:00,10.67,10.68,10.64,10.64,4676601.0,7.4162,7.4232,7.3954,7.3954,4676601.0
2017-08-18 09:30:00,10.62,10.63,10.48,10.5,6803045.0,7.3815,7.3884,7.2842,7.2981,6803045.0
2017-08-18 10:00:00,10.49,10.51,10.47,10.49,6331001.0,7.2911,7.305,7.2772,7.2911,6331001.0
2017-08-18 10:30:00,10.49,10.5,10.48,10.5,2837702.0,7.2911,7.2981,7.2842,7.2981,2837702.0
2017-08-18 11:00:00,10.5,10.55,10.47,10.55,3299839.0,7.2981,7.3328,7.2772,7.3328,3299839.0
2017-08-18 11:30:00,10.55,10.63,10.54,10.59,3732440.0,7.3328,7.3884,7.3259,7.3606,3732440.0
2017-08-18 12:00:00,10.59,10.59,10.56,10.57,978119.0,7.3606,7.3606,7.3398,7.3467,978119.0
2017-08-18 12:30:00,10.58,10.63,10.57,10.61,1871919.0,7.3537,7.3884,7.3467,7.3745,1871919.0
2017-08-18 13:00:00,10.6,10.61,10.55,10.56,5744785.0,7.3676,7.3745,7.3328,7.3398,5744785.0
2017-08-18 13:30:00,10.57,10.57,10.54,10.54,1274523.0,7.3467,7.3467,7.3259,7.3259,1274523.0
2017-08-18 14:00:00,10.54,10.57,10.54,10.56,1313134.0,7.3259,7.3467,7.3259,7.3398,1313134.0
2017-08-18 14:30:00,10.56,10.57,10.53,10.54,1291875.0,7.3398,7.3467,7.3189,7.3259,1291875.0
2017-08-18 15:00:00,10.54,10.56,10.54,10.56,1757849.0,7.3259,7.3398,7.3259,7.3398,1757849.0
2017-08-18 15:30:00,10.55,10.58,10.55,10.55,4019885.0,7.3328,7.3537,7.3328,7.3328,4019885.0
2017-08-21 09:30:00,10.53,10.6,10.52,10.55,2955268.0,7.3189,7.3676,7.312,7.3328,2955268.0
2017-08-21 10:00:00,10.55,10.56,10.53,10.55,1850671.0,7.3328,7.3398,7.3189,7.3328,1850671.0
2017-08-21 10:30:00,10.56,10.59,10.55,10.59,1772216.0,7.3398,7.3606,7.3328,7.3606,1772216.0
2017-08-21 11:00:00,10.58,10.66,10.57,10.63,3779660.0,7.3537,7.4093,7.3467,7.3884,3779660.0
2017-08-21 11:30:00,10.63,10.63,10.58,10.61,1841083.0,7.3884,7.3884,7.3537,7.3745,1841083.0
2017-08-21 12:00:00,10.61,10.64,10.6,10.63,1142488.0,7.3745,7.3954,7.3676,7.3884,1142488.0
2017-08-21 12:30:00,10.64,10.66,10.63,10.63,1230499.0,7.3954,7.4093,7.3884,7.3884,1230499.0
2017-08-21 13:00:00,10.64,10.64,10.62,10.63,681401.0,7.3954,7.3954,7.3815,7.3884,681401.0
2017-08-21 13:30:00,10.63,10.63,10.56,10.57,1990671.0,7.3884,7.3884,7.3398,7.3467,1990671.0
2017-08-21 14:00:00,10.58,10.61,10.57,10.58,1375889.0,7.3537,7.3745,7.3467,7.3537,1375889.0
2017-08-21 14:30:00,10.58,10.59,10.57,10.58,648060.0,7.3537,7.3606,7.3467,7.3537,648060.0
2017-08-21 15:00:00,10.58,10.58,10.55,10.58,2047753.0,7.3537,7.3537,7.3328,7.3537,2047753.0
2017-08-21 15:30:00,10.58,10.58,10.55,10.57,5209607.0,7.3537,7.3537,7.3328,7.3467,5209607.0
2017-08-22 09:30:00,10.61,10.73,10.61,10.71,3047475.0,7.3745,7.4579,7.3745,7.444,3047475.0
2017-08-22 10:00:00,10.72,10.72,10.7,10.71,866535.0,7.451,7.451,7.4371,7.444,866535.0
2017-08-22 10:30:00,10.71,10.73,10.67,10.68,1736128.0,7.444,7.4579,7.4162,7.4232,1736128.0
2017-08-22 11:00:00,10.68,10.68,10.63,10.66,1498012.0,7.4232,7.4232,7.3884,7.4093,1498012.0
2017-08-22 11:30:00,10.66,10.68,10.65,10.67,1262404.0,7.4093,7.4232,7.4023,7.4162,1262404.0
2017-08-22 12:00:00,10.68,10.69,10.67,10.67,867909.0,7.4232,7.4301,7.4162,7.4162,867909.0
2017-08-22 12:30:00,10.67,10.7,10.67,10.69,703690.0,7.4162,7.4371,7.4162,7.4301,703690.0
2017-08-22 13:00:00,10.69,10.7,10.67,10.68,712675.0,7.4301,7.4371,7.4162,7.4232,712675.0
2017-08-22 13:30:00,10.67,10.69,10.67,10.67,1557279.0,7.4162,7.4301,7.4162,7.4162,1557279.0
2017-08-22 14:00:00,10.68,10.69,10.67,10.69,729703.0,7.4232,7.4301,7.4162,7.4301,729703.0
2017-08-22 14:30:00,10.68,10.71,10.68,10.69,1655844.0,7.4232,7.444,7.4232,7.4301,1655844.0
2017-08-22 15:00:00,10.7,10.72,10.67,10.68,3262157.0,7.4371,7.451,7.4162,7.4232,3262157.0
2017-08-22 15:30:00,10.69,10.71,10.65,10.66,7999280.0,7.4301,7.444,7.4023,7.4093,7999280.0
2017-08-23 09:30:00,10.61,10.76,10.59,10.74,4181222.0,7.3745,7.4788,7.3606,7.4649,4181222.0
2017-08-23 10:00:00,10.74,10.78,10.73,10.75,1903591.0,7.4649,7.4927,7.4579,7.4718,1903591.0
2017-08-23 10:30:00,10.76,10.78,10.75,10.76,1045324.0,7.4788,7.4927,7.4718,7.4788,1045324.0
2017-08-23 11:00:00,10.76,10.77,10.73,10.76,1353353.0,7.4788,7.4857,7.4579,7.4788,1353353.0
2017-08-23 11:30:00,10.76,10.76,10.74,10.76,841914.0,7.4788,7.4788,7.4649,7.4788,841914.0
2017-08-23 12:00:00,10.75,10.77,10.74,10.74,1223483.0,7.4718,7.4857,7.4649,7.4649,1223483.0
2017-08-23 12:30:00,10.75,10.75,10.7,10.71,1140219.0,7.4718,7.4718,7.4371,7.444,1140219.0
2017-08-23 13:00:00,10.7,10.72,10.68,10.69,1013775.0,7.4371,7.451,7.4232,7.4301,1013775.0
2017-08-23 13:30:00,10.69,10.7,10.68,10.69,1500234.0,7.4301,7.4371,7.4232,7.4301,1500234.0
2017-08-23 14:00:00,10.7,10.72,10.69,10.71,2334522.0,7.4371,7.451,7.4301,7.444,2334522.0
2017-08-23 14:30:00,10.71,10.74,10.7,10.72,2431600.0,7.444,7.4649,7.4371,7.451,2431600.0
2017-08-23 15:00:00,10.72,10.72,10.71,10.72,2831102.0,7.451,7.451,7.444,7.451,2831102.0
2017-08-23 15:30:00,10.71,10.74,10.69,10.72,9913464.0,7.444,7.4649,7.4301,7.451,9913464.0
2017-08-24 09:30:00,10.75,10.8,10.69,10.7,3726020.0,7.4718,7.5066,7.4301,7.4371,3726020.0
2017-08-24 10:00:00,10.7,10.78,10.69,10.77,2061927.0,7.4371,7.4927,7.4301,7.4857,2061927.0
2017-08-24 10:30:00,10.77,10.78,10.74,10.76,1870957.0,7.4857,7.4927,7.4649,7.4788,1870957.0
2017-08-24 11:00:00,10.77,10.77,10.73,10.74,921745.0,7.4857,7.4857,7.4579,7.4649,921745.0
2017-08-24 11:30:00,10.74,10.78,10.7,10.78,3524779.0,7.4649,7.4927,7.4371,7.4927,3524779.0
2017-08-24 12:00:00,10.78,10.79,10.75,10.78,4818762.0,7.4927,7.4996,7.4718,7.4927,4818762.0
2017-08-24 12:30:00,10.78,10.78,10.74,10.74,1937760.0,7.4927,7.4927,7.4649,7.4649,1937760.0
2017-08-24 13:00:00,10.74,10.77,10.73,10.75,2416364.0,7.4649,7.4857,7.4579,7.4718,2416364.0
2017-08-24 13:30:00,10.75,10.76,10.72,10.72,677386.0,7.4718,7.4788,7.451,7.451,677386.0
2017-08-24 14:00:00,10.72,10.75,10.69,10.74,2083875.0,7.451,7.4718,7.4301,7.4649,2083875.0
2017-08-24 14:30:00,10.74,10.77,10.73,10.75,3103941.0,7.4649,7.4857,7.4579,7.4718,3103941.0
2017-08-24 15:00:00,10.75,10.75,10.72,10.74,2203206.0,7.4718,7.4718,7.451,7.4649,2203206.0
2017-08-24 15:30:00,10.73,10.74,10.71,10.71,2103484.0,7.4579,7.4649,7.444,7.444,2103484.0
2017-08-25 09:30:00,10.77,10.88,10.76,10.84,4068164.0,7.4857,7.5622,7.4788,7.5344,4068164.0
2017-08-25 10:00:00,10.84,10.87,10.83,10.86,1465921.0,7.5344,7.5552,7.5274,7.5483,1465921.0
2017-08-25 10:30:00,10.86,10.86,10.82,10.82,1854652.0,7.5483,7.5483,7.5205,7.5205,1854652.0
2017-08-25 11:00:00,10.82,10.83,10.8,10.82,1825389.0,7.5205,7.5274,7.5066,7.5205,1825389.0
2017-08-25 11:30:00,10.81,10.82,10.81,10.81,843952.0,7.5135,7.5205,7.5135,7.5135,843952.0
2017-08-25 12:00:00,10.81,10.81,10.77,10.79,2088742.0,7.5135,7.5135,7.4857,7.4996,2088742.0
2017-08-25 12:30:00,10.79,10.79,10.78,10.79,2265029.0,7.4996,7.4996,7.4927,7.4996,2265029.0
2017-08-25 13:00:00,10.79,10.8,10.78,10.79,1671624.0,7.4996,7.5066,7.4927,7.4996,1671624.0
2017-08-25 13:30:00,10.8,10.82,10.79,10.8,1265528.0,7.5066,7.5205,7.4996,7.5066,1265528.0
2017-08-25 14:00:00,10.8,10.85,10.8,10.84,1423079.0,7.5066,7.5413,7.5066,7.5344,1423079.0
2017-08-25 14:30:00,10.84,10.86,10.82,10.86,3071558.0,7.5344,7.5483,7.5205,7.5483,3071558.0
2017-08-25 15:00:00,10.86,10.87,10.84,10.87,2606847.0,7.5483,7.5552,7.5344,7.5552,2606847.0
2017-08-25 15:30:00,10.87,10.87,10.82,10.82,7612269.0,7.5552,7.5552,7.5205,7.5205,7612269.0
2017-08-28 09:30:00,10.86,10.88,10.76,10.77,2886853.0,7.5483,7.5622,7.4788,7.4857,2886853.0
2017-08-28 10:00:00,10.77,10.78,10.74,10.75,1709264.0,7.4857,7.4927,7.4649,7.4718,1709264.0
2017-08-28 10:30:00,10.75,10.76,10.73,10.74,1109657.0,7.4718,7.4788,7.4579,7.4649,1109657.0
2017-08-28 11:00:00,10.75,10.78,10.74,10.78,1401386.0,7.4718,7.4927,7.4649,7.4927,1401386.0
2017-08-28 11:30:00,10.77,10.79,10.76,10.79,986622.0,7.4857,7.4996,7.4788,7.4996,986622.0
2017-08-28 12:00:00,10.79,10.79,10.76,10.77,952457.0,7.4996,7.4996,7.4788,7.4857,952457.0
2017-08-28 12:30:00,10.77,10.77,10.75,10.77,830066.0,7.4857,7.4857,7.4718,7.4857,830066.0
2017-08-28 13:00:00,10.77,10.78,10.76,10.77,673524.0,7.4857,7.4927,7.4788,7.4857,673524.0
2017-08-28 13:30:00,10.78,10.78,10.74,10.76,2366545.0,7.4927,7.4927,7.4649,7.4788,2366545.0
2017-08-28 14:00:00,10.77,10.77,10.76,10.77,747128.0,7.4857,7.4857,7.4788,7.4857,747128.0
2017-08-28 14:30:00,10.76,10.78,10.76,10.78,601187.0,7.4788,7.4927,7.4788,7.4927,601187.0
2017-08-28 15:00:00,10.78,10.79,10.77,10.78,873721.0,7.4927,7.4996,7.4857,7.4927,873721.0
2017-08-28 15:30:00,10.79,10.8,10.78,10.78,2216258.0,7.4996,7.5066,7.4927,7.4927,2216258.0
2017-08-29 09:30:00,10.75,10.89,10.73,10.8,5587730.0,7.4718,7.5691,7.4579,7.5066,5587730.0
2017-08-29 10:00:00,10.8,10.83,10.79,10.83,1244389.0,7.5066,7.5274,7.4996,7.5274,1244389.0
2017-08-29 10:30:00,10.83,10.83,10.77,10.8,2454530.0,7.5274,7.5274,7.4857,7.5066,2454530.0
2017-08-29 11:00:00,10.81,10.83,10.79,10.79,1906025.0,7.5135,7.5274,7.4996,7.4996,1906025.0
2017-08-29 11:30:00,10.79,10.8,10.77,10.79,988554.0,7.4996,7.5066,7.4857,7.4996,988554.0
2017-08-29 12:00:00,10.78,10.79,10.78,10.79,372510.0,7.4927,7.4996,7.4927,7.4996,372510.0
2017-08-29 12:30:00,10.79,10.83,10.78,10.83,1045422.0,7.4996,7.5274,7.4927,7.5274,1045422.0
2017-08-29 13:00:00,10.83,10.84,10.81,10.84,973357.0,7.5274,7.5344,7.5135,7.5344,973357.0
2017-08-29 13:30:00,10.84,10.85,10.83,10.84,789497.0,7.5344,7.5413,7.5274,7.5344,789497.0
2017-08-29 14:00:00,10.84,10.85,10.83,10.83,850407.0,7.5344,7.5413,7.5274,7.5274,850407.0
2017-08-29 14:30:00,10.83,10.86,10.83,10.85,1675652.0,7.5274,7.5483,7.5274,7.5413,1675652.0
2017-08-29 15:00:00,10.85,10.86,10.83,10.84,2210050.0,7.5413,7.5483,7.5274,7.5344,2210050.0
2017-08-29 15:30:00,10.85,10.85,10.81,10.84,5295005.0,7.5413,7.5413,7.5135,7.5344,5295005.0
2017-08-30 09:30:00,10.82,10.85,10.77,10.84,2167272.0,7.5205,7.5413,7.4857,7.5344,2167272.0
2017-08-30 10:00:00,10.84,10.85,10.82,10.82,772728.0,7.5344,7.5413,7.5205,7.5205,772728.0
2017-08-30 10:30:00,10.83,10.84,10.81,10.84,878624.0,7.5274,7.5344,7.5135,7.5344,878624.0
2017-08-30 11:00:00,10.84,10.87,10.83,10.85,1070706.0,7.5344,7.5552,7.5274,7.5413,1070706.0
2017-08-30 11:30:00,10.86,10.86,10.84,10.84,694672.0,7.5483,7.5483,7.5344,7.5344,694672.0
2017-08-30 12:00:00,10.84,10.87,10.84,10.86,887546.0,7.5344,7.5552,7.5344,7.5483,887546.0
2017-08-30 12:30:00,10.86,10.87,10.85,10.86,1002001.0,7.5483,7.5552,7.5413,7.5483,1002001.0
2017-08-30 13:00:00,10.87,10.9,10.86,10.88,2022757.0,7.5552,7.5761,7.5483,7.5622,2022757.0
2017-08-30 13:30:00,10.89,10.89,10.87,10.87,585663.0,7.5691,7.5691,7.5552,7.5552,585663.0
2017-08-30 14:00:00,10.87,10.88,10.86,10.88,597169.0,7.5552,7.5622,7.5483,7.5622,597169.0
2017-08-30 14:30:00,10.87,10.89,10.87,10.88,854318.0,7.5552,7.5691,7.5552,7.5622,854318.0
2017-08-30 15:00:00,10.88,10.89,10.88,10.88,618405.0,7.5622,7.5691,7.5622,7.5622,618405.0
2017-08-30 15:30:00,10.88,10.94,10.88,10.94,8374049.0,7.5622,7.6039,7.5622,7.6039,8374049.0
2017-08-31 09:30:00,10.97,11.12,10.95,11.1,8601594.0,7.6247,7.729,7.6108,7.7151,8601594.0
2017-08-31 10:00:00,11.1,11.2,11.09,11.18,8149004.0,7.7151,7.7846,7.7081,7.7707,8149004.0
2017-08-31 10:30:00,11.18,11.2,11.11,11.12,5553015.0,7.7707,7.7846,7.722,7.729,5553015.0
2017-08-31 11:00:00,11.12,11.12,11.03,11.05,3375592.0,7.729,7.729,7.6664,7.6803,3375592.0
2017-08-31 11:30:00,11.05,11.09,11.05,11.05,1729360.0,7.6803,7.7081,7.6803,7.6803,1729360.0
2017-08-31 12:00:00,11.06,11.09,11.05,11.09,969565.0,7.6873,7.7081,7.6803,7.7081,969565.0
2017-08-31 12:30:00,11.09,11.1,11.05,11.07,2364476.0,7.7081,7.7151,7.6803,7.6942,2364476.0
2017-08-31 13:00:00,11.07,11.08,11.06,11.08,841471.0,7.6942,7.7012,7.6873,7.7012,841471.0
2017-08-31 13:30:00,11.08,11.08,11.07,11.07,806529.0,7.7012,7.7012,7.6942,7.6942,806529.0
2017-08-31 14:00:00,11.08,11.08,11.06,11.08,1058132.0,7.7012,7.7012,7.6873,7.7012,1058132.0
2017-08-31 14:30:00,11.08,11.11,11.07,11.09,1618792.0,7.7012,7.722,7.6942,7.7081,1618792.0
2017-08-31 15:00:00,11.1,11.1,11.06,11.08,3046527.0,7.7151,7.7151,7.6873,7.7012,3046527.0
2017-08-31 15:30:00,11.08,11.11,11.03,11.03,10672248.0,7.7012,7.722,7.6664,7.6664,10672248.0
2017-09-01 09:30:00,11.18,11.37,11.14,11.34,14399824.0,7.7707,7.9028,7.7429,7.8819,14399824.0
2017-09-01 10:00:00,11.34,11.42,11.33,11.41,7336209.0,7.8819,7.9375,7.875,7.9306,7336209.0
2017-09-01 10:30:00,11.41,11.43,11.34,11.35,6363100.0,7.9306,7.9445,7.8819,7.8889,6363100.0
2017-09-01 11:00:00,11.35,11.37,11.22,11.27,4403290.0,7.8889,7.9028,7.7985,7.8332,4403290.0
2017-09-01 11:30:00,11.28,11.31,11.26,11.31,2360905.0,7.8402,7.8611,7.8263,7.8611,2360905.0
2017-09-01 12:00:00,11.31,11.35,11.3,11.35,2426651.0,7.8611,7.8889,7.8541,7.8889,2426651.0
2017-09-01 12:30:00,11.35,11.41,11.34,11.38,3460137.0,7.8889,7.9306,7.8819,7.9097,3460137.0
2017-09-01 13:00:00,11.38,11.42,11.38,11.41,3239077.0,7.9097,7.9375,7.9097,7.9306,3239077.0
2017-09-01 13:30:00,11.41,11.41,11.39,11.4,1295638.0,7.9306,7.9306,7.9167,7.9236,1295638.0
2017-09-01 14:00:00,11.4,11.42,11.39,11.39,3093157.0,7.9236,7.9375,7.9167,7.9167,3093157.0
2017-09-01 14:30:00,11.39,11.42,11.39,11.41,2678871.0,7.9167,7.9375,7.9167,7.9306,2678871.0
2017-09-01 15:00:00,11.41,11.42,11.33,11.36,3256798.0,7.9306,7.9375,7.875,7.8958,3256798.0
2017-09-01 15:30:00,11.36,11.37,11.33,11.35,5960371.0,7.8958,7.9028,7.875,7.8889,5960371.0
2017-09-05 09:30:00,11.36,11.39,11.24,11.27,6549082.0,7.8958,7.9167,7.8124,7.8332,6549082.0
2017-09-05 10:00:00,11.27,11.35,11.25,11.33,3580269.0,7.8332,7.8889,7.8193,7.875,3580269.0
2017-09-05 10:30:00,11.33,11.35,11.32,11.35,2850964.0,7.875,7.8889,7.868,7.8889,2850964.0
2017-09-05 11:00:00,11.35,11.38,11.33,11.37,3186918.0,7.8889,7.9097,7.875,7.9028,3186918.0
2017-09-05 11:30:00,11.37,11.37,11.35,11.36,1228577.0,7.9028,7.9028,7.8889,7.8958,1228577.0
2017-09-05 12:00:00,11.36,11.37,11.32,11.34,2573789.0,7.8958,7.9028,7.868,7.8819,2573789.0
2017-09-05 12:30:00,11.35,11.36,11.32,11.35,2567044.0,7.8889,7.8958,7.868,7.8889,2567044.0
2017-09-05 13:00:00,11.35,11.37,11.33,11.36,2458098.0,7.8889,7.9028,7.875,7.8958,2458098.0
2017-09-05 13:30:00,11.35,11.37,11.34,11.36,1376305.0,7.8889,7.9028,7.8819,7.8958,1376305.0
2017-09-05 14:00:00,11.37,11.38,11.35,11.38,2086129.0,7.9028,7.9097,7.8889,7.9097,2086129.0
2017-09-05 14:30:00,11.38,11.39,11.32,11.33,2883263.0,7.9097,7.9167,7.868,7.875,2883263.0
2017-09-05 15:00:00,11.32,11.36,11.32,11.36,1975578.0,7.868,7.8958,7.868,7.8958,1975578.0
2017-09-05 15:30:00,11.36,11.37,11.33,11.35,7291733.0,7.8958,7.9028,7.875,7.8889,7291733.0
2017-09-06 09:30:00,11.39,11.47,11.38,11.47,3304342.0,7.9167,7.9723,7.9097,7.9723,3304342.0
2017-09-06 10:00:00,11.47,11.5,11.43,11.46,3946736.0,7.9723,7.9931,7.9445,7.9653,3946736.0
2017-09-06 10:30:00,11.46,11.49,11.46,11.49,1790756.0,7.9653,7.9862,7.9653,7.9862,1790756.0
2017-09-06 11:00:00,11.49,11.49,11.45,11.46,2714280.0,7.9862,7.9862,7.9584,7.9653,2714280.0
2017-09-06 11:30:00,11.46,11.46,11.42,11.45,1978690.0,7.9653,7.9653,7.9375,7.9584,1978690.0
2017-09-06 12:00:00,11.45,11.47,11.44,11.47,1374308.0,7.9584,7.9723,7.9514,7.9723,1374308.0
2017-09-06 12:30:00,11.46,11.5,11.46,11.48,2883323.0,7.9653,7.9931,7.9653,7.9792,2883323.0
2017-09-06 13:00:00,11.48,11.48,11.45,11.47,1854968.0,7.9792,7.9792,7.9584,7.9723,1854968.0
2017-09-06 13:30:00,11.46,11.47,11.43,11.45,1410656.0,7.9653,7.9723,7.9445,7.9584,1410656.0
2017-09-06 14:00:00,11.45,11.45,11.4,11.43,2337941.0,7.9584,7.9584,7.9236,7.9445,2337941.0
2017-09-06 14:30:00,11.43,11.45,11.42,11.45,1363738.0,7.9445,7.9584,7.9375,7.9584,1363738.0
2017-09-06 15:00:00,11.45,11.5,11.44,11.49,4128603.0,7.9584,7.9931,7.9514,7.9862,4128603.0
2017-09-06 15:30:00,11.49,11.53,11.48,11.51,7874709.0,7.9862,8.014,7.9792,8.0001,7874709.0
2017-09-07 09:30:00,11.52,11.52,11.35,11.36,3430017.0,8.007,8.007,7.8889,7.8958,3430017.0
2017-09-07 10:00:00,11.36,11.42,11.34,11.39,2316340.0,7.8958,7.9375,7.8819,7.9167,2316340.0
2017-09-07 10:30:00,11.39,11.4,11.37,11.38,2728013.0,7.9167,7.9236,7.9028,7.9097,2728013.0
2017-09-07 11:00:00,11.39,11.4,11.35,11.35,1361419.0,7.9167,7.9236,7.8889,7.8889,1361419.0
2017-09-07 11:30:00,11.35,11.37,11.35,11.35,1018308.0,7.8889,7.9028,7.8889,7.8889,1018308.0
2017-09-07 12:00:00,11.35,11.39,11.33,11.34,4866801.0,7.8889,7.9167,7.875,7.8819,4866801.0
2017-09-07 12:30:00,11.34,11.39,11.33,11.39,1513769.0,7.8819,7.9167,7.875,7.9167,1513769.0
2017-09-07 13:00:00,11.39,11.39,11.34,11.36,1967400.0,7.9167,7.9167,7.8819,7.8958,1967400.0
2017-09-07 13:30:00,11.37,11.37,11.35,11.35,939192.0,7.9028,7.9028,7.8889,7.8889,939192.0
2017-09-07 14:00:00,11.36,11.37,11.34,11.36,1506494.0,7.8958,7.9028,7.8819,7.8958,1506494.0
2017-09-07 14:30:00,11.36,11.36,11.35,11.36,677764.0,7.8958,7.8958,7.8889,7.8958,677764.0
2017-09-07 15:00:00,11.36,11.38,11.35,11.38,1324847.0,7.8958,7.9097,7.8889,7.9097,1324847.0
2017-09-07 15:30:00,11.37,11.41,11.36,11.4,3422510.0,7.9028,7.9306,7.8958,7.9236,3422510.0
2017-09-08 09:30:00,11.34,11.37,11.29,11.34,2794805.0,7.8819,7.9028,7.8471,7.8819,2794805.0
2017-09-08 10:00:00,11.35,11.36,11.32,11.33,1186301.0,7.8889,7.8958,7.868,7.875,1186301.0
2017-09-08 10:30:00,11.32,11.36,11.32,11.34,1113563.0,7.868,7.8958,7.868,7.8819,1113563.0
2017-09-08 11:00:00,11.34,11.37,11.32,11.33,1440427.0,7.8819,7.9028,7.868,7.875,1440427.0
2017-09-08 11:30:00,11.33,11.37,11.32,11.34,1649361.0,7.875,7.9028,7.868,7.8819,1649361.0
2017-09-08 12:00:00,11.33,11.34,11.31,11.31,900735.0,7.875,7.8819,7.8611,7.8611,900735.0
2017-09-08 12:30:00,11.31,11.38,11.31,11.37,1654991.0,7.8611,7.9097,7.8611,7.9028,1654991.0
2017-09-08 13:00:00,11.36,11.37,11.33,11.34,2652795.0,7.8958,7.9028,7.875,7.8819,2652795.0
2017-09-08 13:30:00,11.33,11.34,11.3,11.3,869876.0,7.875,7.8819,7.8541,7.8541,869876.0
2017-09-08 14:00:00,11.3,11.35,11.3,11.34,1862946.0,7.8541,7.8889,7.8541,7.8819,1862946.0
2017-09-08 14:30:00,11.33,11.36,11.32,11.35,2520503.0,7.875,7.8958,7.868,7.8889,2520503.0
2017-09-08 15:00:00,11.35,11.36,11.34,11.35,732900.0,7.8889,7.8958,7.8819,7.8889,732900.0
2017-09-08 15:30:00,11.36,11.39,11.34,11.37,4557961.0,7.8958,7.9167,7.8819,7.9028,4557961.0
2017-09-11 09:30:00,11.4,11.44,11.38,11.4,2468069.0,7.9236,7.9514,7.9097,7.9236,2468069.0
2017-09-11 10:00:00,11.41,11.45,11.4,11.42,1309396.0,7.9306,7.9584,7.9236,7.9375,1309396.0
2017-09-11 10:30:00,11.42,11.44,11.41,11.43,837140.0,7.9375,7.9514,7.9306,7.9445,837140.0
2017-09-11 11:00:00,11.43,11.43,11.41,11.41,1091530.0,7.9445,7.9445,7.9306,7.9306,1091530.0
2017-09-11 11:30:00,11.41,11.43,11.39,11.4,1630971.0,7.9306,7.9445,7.9167,7.9236,1630971.0
2017-09-11 12:00:00,11.41,11.43,11.4,11.42,923383.0,7.9306,7.9445,7.9236,7.9375,923383.0
2017-09-11 12:30:00,11.42,11.44,11.41,11.43,765545.0,7.9375,7.9514,7.9306,7.9445,765545.0
2017-09-11 13:00:00,11.44,11.45,11.42,11.45,1207950.0,7.9514,7.9584,7.9375,7.9584,1207950.0
2017-09-11 13:30:00,11.45,11.45,11.43,11.44,759561.0,7.9584,7.9584,7.9445,7.9514,759561.0
2017-09-11 14:00:00,11.44,11.44,11.41,11.43,2031005.0,7.9514,7.9514,7.9306,7.9445,2031005.0
2017-09-11 14:30:00,11.42,11.45,11.42,11.44,1305796.0,7.9375,7.9584,7.9375,7.9514,1305796.0
2017-09-11 15:00:00,11.44,11.45,11.43,11.43,1244993.0,7.9514,7.9584,7.9445,7.9445,1244993.0
2017-09-11 15:30:00,11.44,11.44,11.38,11.41,4501573.0,7.9514,7.9514,7.9097,7.9306,4501573.0
2017-09-12 09:30:00,11.43,11.59,11.39,11.58,5266771.0,7.9445,8.0557,7.9167,8.0487,5266771.0
2017-09-12 10:00:00,11.59,11.6,11.51,11.52,3763271.0,8.0557,8.0626,8.0001,8.007,3763271.0
2017-09-12 10:30:00,11.52,11.55,11.52,11.54,990977.0,8.007,8.0279,8.007,8.0209,990977.0
2017-09-12 11:00:00,11.54,11.55,11.53,11.53,1463061.0,8.0209,8.0279,8.014,8.014,1463061.0
2017-09-12 11:30:00,11.54,11.58,11.53,11.58,4617559.0,8.0209,8.0487,8.014,8.0487,4617559.0
2017-09-12 12:00:00,11.58,11.63,11.57,11.61,3278565.0,8.0487,8.0835,8.0418,8.0696,3278565.0
2017-09-12 12:30:00,11.61,11.63,11.6,11.62,1646133.0,8.0696,8.0835,8.0626,8.0765,1646133.0
2017-09-12 13:00:00,11.62,11.63,11.61,11.63,950950.0,8.0765,8.0835,8.0696,8.0835,950950.0
2017-09-12 13:30:00,11.63,11.63,11.61,11.62,1273662.0,8.0835,8.0835,8.0696,8.0765,1273662.0
2017-09-12 14:00:00,11.62,11.63,11.6,11.63,1604681.0,8.0765,8.0835,8.0626,8.0835,1604681.0
2017-09-12 14:30:00,11.63,11.67,11.62,11.67,2295612.0,8.0835,8.1113,8.0765,8.1113,2295612.0
2017-09-12 15:00:00,11.67,11.67,11.64,11.65,3258786.0,8.1113,8.1113,8.0904,8.0974,3258786.0
2017-09-12 15:30:00,11.65,11.65,11.59,11.6,8222887.0,8.0974,8.0974,8.0557,8.0626,8222887.0
2017-09-13 09:30:00,11.6,11.63,11.58,11.6,2044386.0,8.0626,8.0835,8.0487,8.0626,2044386.0
2017-09-13 10:00:00,11.59,11.61,11.56,11.59,2215692.0,8.0557,8.0696,8.0348,8.0557,2215692.0
2017-09-13 10:30:00,11.6,11.6,11.54,11.55,2945195.0,8.0626,8.0626,8.0209,8.0279,2945195.0
2017-09-13 11:00:00,11.55,11.56,11.52,11.52,1024695.0,8.0279,8.0348,8.007,8.007,1024695.0
2017-09-13 11:30:00,11.53,11.57,11.52,11.56,1228934.0,8.014,8.0418,8.007,8.0348,1228934.0
2017-09-13 12:00:00,11.56,11.6,11.56,11.59,923375.0,8.0348,8.0626,8.0348,8.0557,923375.0
2017-09-13 12:30:00,11.59,11.59,11.57,11.59,524346.0,8.0557,8.0557,8.0418,8.0557,524346.0
2017-09-13 13:00:00,11.59,11.59,11.56,11.57,765278.0,8.0557,8.0557,8.0348,8.0418,765278.0
2017-09-13 13:30:00,11.56,11.58,11.55,11.57,705799.0,8.0348,8.0487,8.0279,8.0418,705799.0
2017-09-13 14:00:00,11.56,11.59,11.55,11.59,938702.0,8.0348,8.0557,8.0279,8.0557,938702.0
2017-09-13 14:30:00,11.59,11.6,11.57,11.6,2406223.0,8.0557,8.0626,8.0418,8.0626,2406223.0
2017-09-13 15:00:00,11.6,11.63,11.58,11.61,2618419.0,8.0626,8.0835,8.0487,8.0696,2618419.0
2017-09-13 15:30:00,11.61,11.62,11.6,11.62,2991713.0,8.0696,8.0765,8.0626,8.0765,2991713.0
2017-09-14 09:30:00,11.6,11.68,11.48,11.54,5161210.0,8.0626,8.1182,7.9792,8.0209,5161210.0
2017-09-14 10:00:00,11.54,11.58,11.51,11.54,1347185.0,8.0209,8.0487,8.0001,8.0209,1347185.0
2017-09-14 10:30:00,11.54,11.59,11.53,11.58,1581725.0,8.0209,8.0557,8.014,8.0487,1581725.0
2017-09-14 11:00:00,11.58,11.6,11.57,11.58,1149954.0,8.0487,8.0626,8.0418,8.0487,1149954.0
2017-09-14 11:30:00,11.58,11.62,11.58,11.62,2226266.0,8.0487,8.0765,8.0487,8.0765,2226266.0
2017-09-14 12:00:00,11.62,11.64,11.61,11.61,1412665.0,8.0765,8.0904,8.0696,8.0696,1412665.0
2017-09-14 12:30:00,11.61,11.62,11.59,11.59,991074.0,8.0696,8.0765,8.0557,8.0557,991074.0
2017-09-14 13:00:00,11.6,11.6,11.57,11.58,1069915.0,8.0626,8.0626,8.0418,8.0487,1069915.0
2017-09-14 13:30:00,11.58,11.6,11.57,11.58,1114339.0,8.0487,8.0626,8.0418,8.0487,1114339.0
2017-09-14 14:00:00,11.57,11.59,11.57,11.58,913351.0,8.0418,8.0557,8.0418,8.0487,913351.0
2017-09-14 14:30:00,11.58,11.6,11.57,11.57,3338492.0,8.0487,8.0626,8.0418,8.0418,3338492.0
2017-09-14 15:00:00,11.58,11.58,11.55,11.57,1524230.0,8.0487,8.0487,8.0279,8.0418,1524230.0
2017-09-14 15:30:00,11.57,11.57,11.55,11.56,3192850.0,8.0418,8.0418,8.0279,8.0348,3192850.0
2017-09-15 09:30:00,11.54,11.6,11.49,11.55,5101114.0,8.0209,8.0626,7.9862,8.0279,5101114.0
2017-09-15 10:00:00,11.55,11.57,11.53,11.57,1121525.0,8.0279,8.0418,8.014,8.0418,1121525.0
2017-09-15 10:30:00,11.57,11.6,11.55,11.6,2114571.0,8.0418,8.0626,8.0279,8.0626,2114571.0
2017-09-15 11:00:00,11.59,11.6,11.57,11.6,1693080.0,8.0557,8.0626,8.0418,8.0626,1693080.0
2017-09-15 11:30:00,11.6,11.63,11.59,11.6,1492482.0,8.0626,8.0835,8.0557,8.0626,1492482.0
2017-09-15 12:00:00,11.6,11.62,11.6,11.62,481332.0,8.0626,8.0765,8.0626,8.0765,481332.0
2017-09-15 12:30:00,11.62,11.62,11.6,11.62,695649.0,8.0765,8.0765,8.0626,8.0765,695649.0
2017-09-15 13:00:00,11.62,11.63,11.61,11.63,835730.0,8.0765,8.0835,8.0696,8.0835,835730.0
2017-09-15 13:30:00,11.63,11.63,11.61,11.62,876922.0,8.0835,8.0835,8.0696,8.0765,876922.0
2017-09-15 14:00:00,11.62,11.62,11.6,11.62,803031.0,8.0765,8.0765,8.0626,8.0765,803031.0
2017-09-15 14:30:00,11.62,11.62,11.61,11.62,653183.0,8.0765,8.0765,8.0696,8.0765,653183.0
2017-09-15 15:00:00,11.62,11.62,11.6,11.61,1758229.0,8.0765,8.0765,8.0626,8.0696,1758229.0
2017-09-15 15:30:00,11.62,11.63,11.6,11.62,5875217.0,8.0765,8.0835,8.0626,8.0765,5875217.0
2017-09-18 09:30:00,11.63,11.73,11.6,11.7,3078127.0,8.0835,8.153,8.0626,8.1321,3078127.0
2017-09-18 10:00:00,11.7,11.72,11.69,11.71,1336961.0,8.1321,8.146,8.1252,8.1391,1336961.0
2017-09-18 10:30:00,11.7,11.72,11.67,11.68,1631114.0,8.1321,8.146,8.1113,8.1182,1631114.0
2017-09-18 11:00:00,11.68,11.69,11.64,11.65,1819084.0,8.1182,8.1252,8.0904,8.0974,1819084.0
2017-09-18 11:30:00,11.65,11.68,11.64,11.66,1889209.0,8.0974,8.1182,8.0904,8.1043,1889209.0
2017-09-18 12:00:00,11.65,11.68,11.65,11.68,1229332.0,8.0974,8.1182,8.0974,8.1182,1229332.0
2017-09-18 12:30:00,11.68,11.69,11.66,11.67,1184893.0,8.1182,8.1252,8.1043,8.1113,1184893.0
2017-09-18 13:00:00,11.67,11.67,11.65,11.65,726141.0,8.1113,8.1113,8.0974,8.0974,726141.0
2017-09-18 13:30:00,11.66,11.67,11.65,11.66,813243.0,8.1043,8.1113,8.0974,8.1043,813243.0
2017-09-18 14:00:00,11.65,11.66,11.6,11.62,1632474.0,8.0974,8.1043,8.0626,8.0765,1632474.0
2017-09-18 14:30:00,11.62,11.64,11.59,11.62,2325228.0,8.0765,8.0904,8.0557,8.0765,2325228.0
2017-09-18 15:00:00,11.63,11.65,11.62,11.63,1374122.0,8.0835,8.0974,8.0765,8.0835,1374122.0
2017-09-18 15:30:00,11.63,11.64,11.63,11.64,2415381.0,8.0835,8.0904,8.0835,8.0904,2415381.0
2017-09-19 09:30:00,11.63,11.69,11.62,11.68,1802810.0,8.0835,8.1252,8.0765,8.1182,1802810.0
2017-09-19 10:00:00,11.68,11.69,11.64,11.69,1729802.0,8.1182,8.1252,8.0904,8.1252,1729802.0
2017-09-19 10:30:00,11.69,11.7,11.67,11.7,1912305.0,8.1252,8.1321,8.1113,8.1321,1912305.0
2017-09-19 11:00:00,11.7,11.7,11.67,11.69,1998886.0,8.1321,8.1321,8.1113,8.1252,1998886.0
2017-09-19 11:30:00,11.69,11.71,11.68,11.71,1023604.0,8.1252,8.1391,8.1182,8.1391,1023604.0
2017-09-19 12:00:00,11.71,11.72,11.69,11.72,1209311.0,8.1391,8.146,8.1252,8.146,1209311.0
2017-09-19 12:30:00,11.71,11.74,11.71,11.72,1378344.0,8.1391,8.1599,8.1391,8.146,1378344.0
2017-09-19 13:00:00,11.71,11.74,11.7,11.71,2290640.0,8.1391,8.1599,8.1321,8.1391,2290640.0
2017-09-19 13:30:00,11.71,11.73,11.7,11.72,2147855.0,8.1391,8.153,8.1321,8.146,2147855.0
2017-09-19 14:00:00,11.73,11.73,11.7,11.71,1329891.0,8.153,8.153,8.1321,8.1391,1329891.0
2017-09-19 14:30:00,11.7,11.72,11.7,11.72,795491.0,8.1321,8.146,8.1321,8.146,795491.0
2017-09-19 15:00:00,11.71,11.72,11.7,11.72,1250088.0,8.1391,8.146,8.1321,8.146,1250088.0
2017-09-19 15:30:00,11.71,11.73,11.7,11.73,4879229.0,8.1391,8.153,8.1321,8.153,4879229.0
2017-09-20 09:30:00,11.68,11.72,11.63,11.72,3017585.0,8.1182,8.146,8.0835,8.146,3017585.0
2017-09-20 10:00:00,11.71,11.72,11.69,11.7,1312112.0,8.1391,8.146,8.1252,8.1321,1312112.0
2017-09-20 10:30:00,11.71,11.72,11.69,11.71,1431392.0,8.1391,8.146,8.1252,8.1391,1431392.0
2017-09-20 11:00:00,11.71,11.77,11.71,11.77,2532929.0,8.1391,8.1808,8.1391,8.1808,2532929.0
2017-09-20 11:30:00,11.77,11.8,11.75,11.77,1757200.0,8.1808,8.2016,8.1669,8.1808,1757200.0
2017-09-20 12:00:00,11.77,11.77,11.75,11.75,813407.0,8.1808,8.1808,8.1669,8.1669,813407.0
2017-09-20 12:30:00,11.76,11.76,11.74,11.76,788851.0,8.1738,8.1738,8.1599,8.1738,788851.0
2017-09-20 13:00:00,11.76,11.76,11.73,11.74,676842.0,8.1738,8.1738,8.153,8.1599,676842.0
2017-09-20 13:30:00,11.74,11.76,11.73,11.75,813559.0,8.1599,8.1738,8.153,8.1669,813559.0
2017-09-20 14:00:00,11.74,11.75,11.7,11.71,1118087.0,8.1599,8.1669,8.1321,8.1391,1118087.0
2017-09-20 14:30:00,11.72,11.73,11.69,11.73,2221055.0,8.146,8.153,8.1252,8.153,2221055.0
2017-09-20 15:00:00,11.73,11.73,11.71,11.71,1206887.0,8.153,8.153,8.1391,8.1391,1206887.0
2017-09-20 15:30:00,11.71,11.72,11.69,11.7,3244477.0,8.1391,8.146,8.1252,8.1321,3244477.0
2017-09-21 09:30:00,11.71,11.82,11.71,11.77,3341716.0,8.1391,8.2155,8.1391,8.1808,3341716.0
2017-09-21 10:00:00,11.77,11.8,11.76,11.79,2114965.0,8.1808,8.2016,8.1738,8.1947,2114965.0
2017-09-21 10:30:00,11.79,11.82,11.78,11.78,2553097.0,8.1947,8.2155,8.1877,8.1877,2553097.0
2017-09-21 11:00:00,11.79,11.8,11.74,11.74,1399494.0,8.1947,8.2016,8.1599,8.1599,1399494.0
2017-09-21 11:30:00,11.75,11.75,11.72,11.74,1585190.0,8.1669,8.1669,8.146,8.1599,1585190.0
2017-09-21 12:00:00,11.73,11.74,11.69,11.72,2425431.0,8.153,8.1599,8.1252,8.146,2425431.0
2017-09-21 12:30:00,11.71,11.73,11.7,11.73,1368006.0,8.1391,8.153,8.1321,8.153,1368006.0
2017-09-21 13:00:00,11.73,11.73,11.7,11.71,1121721.0,8.153,8.153,8.1321,8.1391,1121721.0
2017-09-21 13:30:00,11.71,11.72,11.69,11.72,1081617.0,8.1391,8.146,8.1252,8.146,1081617.0
2017-09-21 14:00:00,11.72,11.73,11.7,11.72,1092650.0,8.146,8.153,8.1321,8.146,1092650.0
2017-09-21 14:30:00,11.72,11.72,11.7,11.72,1159048.0,8.146,8.146,8.1321,8.146,1159048.0
2017-09-21 15:00:00,11.71,11.72,11.71,11.72,479755.0,8.1391,8.146,8.1391,8.146,479755.0
2017-09-21 15:30:00,11.71,11.74,11.71,11.73,2776808.0,8.1391,8.1599,8.1391,8.153,2776808.0
2017-09-22 09:30:00,11.74,11.82,11.72,11.75,2998314.0,8.1599,8.2155,8.146,8.1669,2998314.0
2017-09-22 10:00:00,11.75,11.8,11.75,11.79,1941324.0,8.1669,8.2016,8.1669,8.1947,1941324.0
2017-09-22 10:30:00,11.79,11.81,11.77,11.81,1664838.0,8.1947,8.2086,8.1808,8.2086,1664838.0
2017-09-22 11:00:00,11.8,11.83,11.79,11.82,3812391.0,8.2016,8.2225,8.1947,8.2155,3812391.0
2017-09-22 11:30:00,11.83,11.84,11.82,11.84,1037667.0,8.2225,8.2294,8.2155,8.2294,1037667.0
2017-09-22 12:00:00,11.84,11.84,11.81,11.84,1063988.0,8.2294,8.2294,8.2086,8.2294,1063988.0
2017-09-22 12:30:00,11.84,11.84,11.82,11.82,672221.0,8.2294,8.2294,8.2155,8.2155,672221.0
2017-09-22 13:00:00,11.83,11.84,11.82,11.83,1041508.0,8.2225,8.2294,8.2155,8.2225,1041508.0
2017-09-22 13:30:00,11.83,11.83,11.82,11.83,412233.0,8.2225,8.2225,8.2155,8.2225,412233.0
2017-09-22 14:00:00,11.83,11.87,11.81,11.87,3492778.0,8.2225,8.2503,8.2086,8.2503,3492778.0
2017-09-22 14:30:00,11.86,11.87,11.83,11.84,1249845.0,8.2433,8.2503,8.2225,8.2294,1249845.0
2017-09-22 15:00:00,11.84,11.85,11.8,11.82,1418797.0,8.2294,8.2364,8.2016,8.2155,1418797.0
2017-09-22 15:30:00,11.82,11.84,11.81,11.84,3247055.0,8.2155,8.2294,8.2086,8.2294,3247055.0
2017-09-25 09:30:00,11.88,12.06,11.84,12.04,9219590.0,8.2572,8.3823,8.2294,8.3684,9219590.0
2017-09-25 10:00:00,12.04,12.04,11.92,11.95,3690327.0,8.3684,8.3684,8.285,8.3059,3690327.0
2017-09-25 10:30:00,11.96,11.97,11.92,11.93,3520229.0,8.3128,8.3198,8.285,8.292,3520229.0
2017-09-25 11:00:00,11.92,11.94,11.87,11.93,2009965.0,8.285,8.2989,8.2503,8.292,2009965.0
2017-09-25 11:30:00,11.93,11.93,11.91,11.91,1075415.0,8.292,8.292,8.2781,8.2781,1075415.0
2017-09-25 12:00:00,11.91,11.91,11.86,11.89,1282807.0,8.2781,8.2781,8.2433,8.2642,1282807.0
2017-09-25 12:30:00,11.88,11.92,11.88,11.91,1035593.0,8.2572,8.285,8.2572,8.2781,1035593.0
2017-09-25 13:00:00,11.91,11.92,11.9,11.92,675446.0,8.2781,8.285,8.2711,8.285,675446.0
2017-09-25 13:30:00,11.92,11.93,11.91,11.93,864936.0,8.285,8.292,8.2781,8.292,864936.0
2017-09-25 14:00:00,11.93,11.93,11.91,11.92,1360828.0,8.292,8.292,8.2781,8.285,1360828.0
2017-09-25 14:30:00,11.92,11.94,11.88,11.94,2391372.0,8.285,8.2989,8.2572,8.2989,2391372.0
2017-09-25 15:00:00,11.94,11.94,11.92,11.93,1562851.0,8.2989,8.2989,8.285,8.292,1562851.0
2017-09-25 15:30:00,11.94,11.96,11.93,11.94,3432084.0,8.2989,8.3128,8.292,8.2989,3432084.0
2017-09-26 09:30:00,11.95,11.99,11.92,11.95,4175492.0,8.3059,8.3337,8.285,8.3059,4175492.0
2017-09-26 10:00:00,11.96,11.96,11.9,11.93,2741390.0,8.3128,8.3128,8.2711,8.292,2741390.0
2017-09-26 10:30:00,11.93,11.98,11.91,11.96,2337429.0,8.292,8.3267,8.2781,8.3128,2337429.0
2017-09-26 11:00:00,11.96,11.96,11.91,11.96,1787210.0,8.3128,8.3128,8.2781,8.3128,1787210.0
2017-09-26 11:30:00,11.96,12.0,11.94,11.96,1802629.0,8.3128,8.3406,8.2989,8.3128,1802629.0
2017-09-26 12:00:00,11.97,11.99,11.93,11.98,2549468.0,8.3198,8.3337,8.292,8.3267,2549468.0
2017-09-26 12:30:00,11.98,11.98,11.94,11.96,1520823.0,8.3267,8.3267,8.2989,8.3128,1520823.0
2017-09-26 13:00:00,11.96,11.97,11.94,11.96,964135.0,8.3128,8.3198,8.2989,8.3128,964135.0
2017-09-26 13:30:00,11.96,11.96,11.93,11.96,935480.0,8.3128,8.3128,8.292,8.3128,935480.0
2017-09-26 14:00:00,11.96,11.96,11.94,11.95,463102.0,8.3128,8.3128,8.2989,8.3059,463102.0
2017-09-26 14:30:00,11.95,11.95,11.92,11.95,1178383.0,8.3059,8.3059,8.285,8.3059,1178383.0
2017-09-26 15:00:00,11.95,11.96,11.94,11.96,1312418.0,8.3059,8.3128,8.2989,8.3128,1312418.0
2017-09-26 15:30:00,11.95,11.96,11.92,11.94,3809717.0,8.3059,8.3128,8.285,8.2989,3809717.0
2017-09-27 09:30:00,11.98,11.99,11.93,11.97,1875774.0,8.3267,8.3337,8.292,8.3198,1875774.0
2017-09-27 10:00:00,11.98,12.0,11.96,11.99,1620413.0,8.3267,8.3406,8.3128,8.3337,1620413.0
2017-09-27 10:30:00,11.99,11.99,11.86,11.9,4070858.0,8.3337,8.3337,8.2433,8.2711,4070858.0
2017-09-27 11:00:00,11.9,11.93,11.88,11.88,1280483.0,8.2711,8.292,8.2572,8.2572,1280483.0
2017-09-27 11:30:00,11.88,11.93,11.88,11.9,789920.0,8.2572,8.292,8.2572,8.2711,789920.0
2017-09-27 12:00:00,11.9,11.92,11.89,11.9,758106.0,8.2711,8.285,8.2642,8.2711,758106.0
2017-09-27 12:30:00,11.9,11.92,11.89,11.9,798321.0,8.2711,8.285,8.2642,8.2711,798321.0
2017-09-27 13:00:00,11.91,11.94,11.9,11.94,836957.0,8.2781,8.2989,8.2711,8.2989,836957.0
2017-09-27 13:30:00,11.94,11.97,11.93,11.96,1023702.0,8.2989,8.3198,8.292,8.3128,1023702.0
2017-09-27 14:00:00,11.97,11.99,11.95,11.95,2310588.0,8.3198,8.3337,8.3059,8.3059,2310588.0
2017-09-27 14:30:00,11.96,11.98,11.95,11.98,781461.0,8.3128,8.3267,8.3059,8.3267,781461.0
2017-09-27 15:00:00,11.98,11.99,11.95,11.99,2594841.0,8.3267,8.3337,8.3059,8.3337,2594841.0
2017-09-27 15:30:00,11.99,12.02,11.94,11.96,5177944.0,8.3337,8.3545,8.2989,8.3128,5177944.0
2017-09-28 09:30:00,11.95,11.99,11.92,11.95,1900039.0,8.3059,8.3337,8.285,8.3059,1900039.0
2017-09-28 10:00:00,11.95,11.97,11.93,11.95,753207.0,8.3059,8.3198,8.292,8.3059,753207.0
2017-09-28 10:30:00,11.95,11.95,11.9,11.94,1328681.0,8.3059,8.3059,8.2711,8.2989,1328681.0
2017-09-28 11:00:00,11.94,11.95,11.9,11.92,1268922.0,8.2989,8.3059,8.2711,8.285,1268922.0
2017-09-28 11:30:00,11.92,11.94,11.91,11.92,962596.0,8.285,8.2989,8.2781,8.285,962596.0
2017-09-28 12:00:00,11.92,11.97,11.91,11.96,1106679.0,8.285,8.3198,8.2781,8.3128,1106679.0
2017-09-28 12:30:00,11.96,11.97,11.94,11.96,496778.0,8.3128,8.3198,8.2989,8.3128,496778.0
2017-09-28 13:00:00,11.96,11.99,11.93,11.94,2787086.0,8.3128,8.3337,8.292,8.2989,2787086.0
2017-09-28 13:30:00,11.93,11.96,11.93,11.96,687531.0,8.292,8.3128,8.292,8.3128,687531.0
2017-09-28 14:00:00,11.96,11.96,11.93,11.94,535889.0,8.3128,8.3128,8.292,8.2989,535889.0
2017-09-28 14:30:00,11.94,11.96,11.93,11.96,755835.0,8.2989,8.3128,8.292,8.3128,755835.0
2017-09-28 15:00:00,11.96,11.97,11.94,11.94,1057838.0,8.3128,8.3198,8.2989,8.2989,1057838.0
2017-09-28 15:30:00,11.94,11.97,11.94,11.96,2168692.0,8.2989,8.3198,8.2989,8.3128,2168692.0
2017-09-29 09:30:00,11.97,12.0,11.92,11.98,2386660.0,8.3198,8.3406,8.285,8.3267,2386660.0
2017-09-29 10:00:00,11.99,12.0,11.95,11.98,1835468.0,8.3337,8.3406,8.3059,8.3267,1835468.0
2017-09-29 10:30:00,11.98,12.0,11.97,12.0,1189140.0,8.3267,8.3406,8.3198,8.3406,1189140.0
2017-09-29 11:00:00,12.0,12.01,11.98,12.0,2137288.0,8.3406,8.3476,8.3267,8.3406,2137288.0
2017-09-29 11:30:00,11.99,12.0,11.97,11.97,1893052.0,8.3337,8.3406,8.3198,8.3198,1893052.0
2017-09-29 12:00:00,11.98,12.01,11.97,12.0,3222005.0,8.3267,8.3476,8.3198,8.3406,3222005.0
2017-09-29 12:30:00,12.0,12.01,11.99,12.01,3320378.0,8.3406,8.3476,8.3337,8.3476,3320378.0
2017-09-29 13:00:00,12.0,12.02,11.99,12.0,2354237.0,8.3406,8.3545,8.3337,8.3406,2354237.0
2017-09-29 13:30:00,12.0,12.01,11.98,11.98,1279055.0,8.3406,8.3476,8.3267,8.3267,1279055.0
2017-09-29 14:00:00,11.99,12.0,11.97,11.99,1059086.0,8.3337,8.3406,8.3198,8.3337,1059086.0
2017-09-29 14:30:00,11.99,12.0,11.98,12.0,1378906.0,8.3337,8.3406,8.3267,8.3406,1378906.0
2017-09-29 15:00:00,12.0,12.01,11.99,12.0,2151741.0,8.3406,8.3476,8.3337,8.3406,2151741.0
2017-09-29 15:30:00,12.0,12.0,11.96,11.96,3462905.0,8.3406,8.3406,8.3128,8.3128,3462905.0
2017-10-02 09:30:00,12.0,12.08,11.97,12.04,4685887.0,8.3406,8.3962,8.3198,8.3684,4685887.0
2017-10-02 10:00:00,12.04,12.09,12.02,12.05,5634478.0,8.3684,8.4032,8.3545,8.3754,5634478.0
2017-10-02 10:30:00,12.05,12.08,12.02,12.08,2222593.0,8.3754,8.3962,8.3545,8.3962,2222593.0
2017-10-02 11:00:00,12.08,12.08,12.01,12.01,1749053.0,8.3962,8.3962,8.3476,8.3476,1749053.0
2017-10-02 11:30:00,12.02,12.05,12.01,12.02,1660782.0,8.3545,8.3754,8.3476,8.3545,1660782.0
2017-10-02 12:00:00,12.03,12.03,12.0,12.02,1464355.0,8.3615,8.3615,8.3406,8.3545,1464355.0
2017-10-02 12:30:00,12.02,12.04,12.0,12.02,3000357.0,8.3545,8.3684,8.3406,8.3545,3000357.0
2017-10-02 13:00:00,12.02,12.02,11.98,12.01,2622531.0,8.3545,8.3545,8.3267,8.3476,2622531.0
2017-10-02 13:30:00,12.01,12.07,12.0,12.07,1780721.0,8.3476,8.3893,8.3406,8.3893,1780721.0
2017-10-02 14:00:00,12.07,12.07,12.03,12.07,2936578.0,8.3893,8.3893,8.3615,8.3893,2936578.0
2017-10-02 14:30:00,12.07,12.08,12.05,12.08,1798730.0,8.3893,8.3962,8.3754,8.3962,1798730.0
2017-10-02 15:00:00,12.07,12.08,12.07,12.08,818597.0,8.3893,8.3962,8.3893,8.3962,818597.0
2017-10-02 15:30:00,12.08,12.09,12.07,12.08,3931608.0,8.3962,8.4032,8.3893,8.3962,3931608.0
2017-10-03 09:30:00,12.32,12.39,12.22,12.28,14670418.0,8.5631,8.6117,8.4935,8.5353,14670418.0
2017-10-03 10:00:00,12.28,12.43,12.27,12.34,8575205.0,8.5353,8.6395,8.5283,8.577,8575205.0
2017-10-03 10:30:00,12.35,12.36,12.29,12.35,4501254.0,8.5839,8.5909,8.5422,8.5839,4501254.0
2017-10-03 11:00:00,12.35,12.36,12.3,12.31,4732083.0,8.5839,8.5909,8.5492,8.5561,4732083.0
2017-10-03 11:30:00,12.32,12.38,12.31,12.36,3377034.0,8.5631,8.6048,8.5561,8.5909,3377034.0
2017-10-03 12:00:00,12.36,12.37,12.35,12.37,1230136.0,8.5909,8.5978,8.5839,8.5978,1230136.0
2017-10-03 12:30:00,12.36,12.37,12.34,12.34,1526430.0,8.5909,8.5978,8.577,8.577,1526430.0
2017-10-03 13:00:00,12.35,12.37,12.33,12.33,2942528.0,8.5839,8.5978,8.57,8.57,2942528.0
2017-10-03 13:30:00,12.33,12.35,12.31,12.32,3165509.0,8.57,8.5839,8.5561,8.5631,3165509.0
2017-10-03 14:00:00,12.33,12.33,12.27,12.31,2900750.0,8.57,8.57,8.5283,8.5561,2900750.0
2017-10-03 14:30:00,12.31,12.34,12.3,12.34,1836004.0,8.5561,8.577,8.5492,8.577,1836004.0
2017-10-03 15:00:00,12.34,12.37,12.32,12.34,4902577.0,8.577,8.5978,8.5631,8.577,4902577.0
2017-10-03 15:30:00,12.34,12.36,12.33,12.33,7114197.0,8.577,8.5909,8.57,8.57,7114197.0
2017-10-04 09:30:00,12.33,12.37,12.3,12.37,6460949.0,8.57,8.5978,8.5492,8.5978,6460949.0
2017-10-04 10:00:00,12.37,12.44,12.34,12.44,6278266.0,8.5978,8.6465,8.577,8.6465,6278266.0
2017-10-04 10:30:00,12.43,12.46,12.35,12.37,6618563.0,8.6395,8.6604,8.5839,8.5978,6618563.0
2017-10-04 11:00:00,12.38,12.45,12.37,12.43,2995880.0,8.6048,8.6534,8.5978,8.6395,2995880.0
2017-10-04 11:30:00,12.42,12.44,12.39,12.44,3701675.0,8.6326,8.6465,8.6117,8.6465,3701675.0
2017-10-04 12:00:00,12.44,12.45,12.42,12.43,2403823.0,8.6465,8.6534,8.6326,8.6395,2403823.0
2017-10-04 12:30:00,12.43,12.43,12.42,12.42,756464.0,8.6395,8.6395,8.6326,8.6326,756464.0
2017-10-04 13:00:00,12.42,12.44,12.41,12.41,1786312.0,8.6326,8.6465,8.6256,8.6256,1786312.0
2017-10-04 13:30:00,12.42,12.42,12.37,12.38,1809672.0,8.6326,8.6326,8.5978,8.6048,1809672.0
2017-10-04 14:00:00,12.38,12.39,12.36,12.38,1170049.0,8.6048,8.6117,8.5909,8.6048,1170049.0
2017-10-04 14:30:00,12.37,12.39,12.36,12.37,1951159.0,8.5978,8.6117,8.5909,8.5978,1951159.0
2017-10-04 15:00:00,12.37,12.38,12.34,12.35,4565388.0,8.5978,8.6048,8.577,8.5839,4565388.0
2017-10-04 15:30:00,12.35,12.35,12.28,12.3,8456930.0,8.5839,8.5839,8.5353,8.5492,8456930.0
2017-10-05 09:30:00,12.34,12.36,12.28,12.33,2945114.0,8.577,8.5909,8.5353,8.57,2945114.0
2017-10-05 10:00:00,12.34,12.34,12.25,12.25,3008479.0,8.577,8.577,8.5144,8.5144,3008479.0
2017-10-05 10:30:00,12.25,12.26,12.16,12.2,6776763.0,8.5144,8.5214,8.4518,8.4796,6776763.0
2017-10-05 11:00:00,12.2,12.21,12.15,12.17,4387247.0,8.4796,8.4866,8.4449,8.4588,4387247.0
2017-10-05 11:30:00,12.18,12.22,12.16,12.21,3981501.0,8.4657,8.4935,8.4518,8.4866,3981501.0
2017-10-05 12:00:00,12.22,12.28,12.21,12.26,4875127.0,8.4935,8.5353,8.4866,8.5214,4875127.0
2017-10-05 12:30:00,12.27,12.27,12.24,12.25,1636161.0,8.5283,8.5283,8.5075,8.5144,1636161.0
2017-10-05 13:00:00,12.25,12.27,12.22,12.27,2596104.0,8.5144,8.5283,8.4935,8.5283,2596104.0
2017-10-05 13:30:00,12.27,12.27,12.23,12.26,2027492.0,8.5283,8.5283,8.5005,8.5214,2027492.0
2017-10-05 14:00:00,12.26,12.29,12.25,12.26,3435171.0,8.5214,8.5422,8.5144,8.5214,3435171.0
2017-10-05 14:30:00,12.26,12.27,12.24,12.25,2125894.0,8.5214,8.5283,8.5075,8.5144,2125894.0
2017-10-05 15:00:00,12.25,12.27,12.24,12.26,1844687.0,8.5144,8.5283,8.5075,8.5214,1844687.0
2017-10-05 15:30:00,12.26,12.27,12.24,12.25,4577825.0,8.5214,8.5283,8.5075,8.5144,4577825.0
2017-10-06 09:30:00,12.2,12.3,12.19,12.28,3154208.0,8.4796,8.5492,8.4727,8.5353,3154208.0
2017-10-06 10:00:00,12.28,12.3,12.25,12.28,2278062.0,8.5353,8.5492,8.5144,8.5353,2278062.0
2017-10-06 10:30:00,12.29,12.29,12.22,12.28,3558812.0,8.5422,8.5422,8.4935,8.5353,3558812.0
2017-10-06 11:00:00,12.28,12.28,12.25,12.26,1217727.0,8.5353,8.5353,8.5144,8.5214,1217727.0
2017-10-06 11:30:00,12.27,12.29,12.26,12.28,1574137.0,8.5283,8.5422,8.5214,8.5353,1574137.0
2017-10-06 12:00:00,12.28,12.28,12.26,12.28,1426939.0,8.5353,8.5353,8.5214,8.5353,1426939.0
2017-10-06 12:30:00,12.27,12.31,12.27,12.31,1194314.0,8.5283,8.5561,8.5283,8.5561,1194314.0
2017-10-06 13:00:00,12.3,12.31,12.3,12.3,553016.0,8.5492,8.5561,8.5492,8.5492,553016.0
2017-10-06 13:30:00,12.3,12.33,12.3,12.33,776332.0,8.5492,8.57,8.5492,8.57,776332.0
2017-10-06 14:00:00,12.32,12.33,12.3,12.3,1562112.0,8.5631,8.57,8.5492,8.5492,1562112.0
2017-10-06 14:30:00,12.3,12.31,12.27,12.29,2052477.0,8.5492,8.5561,8.5283,8.5422,2052477.0
2017-10-06 15:00:00,12.29,12.31,12.28,12.29,2058824.0,8.5422,8.5561,8.5353,8.5422,2058824.0
2017-10-06 15:30:00,12.29,12.31,12.28,12.3,7729971.0,8.5422,8.5561,8.5353,8.5492,7729971.0
2017-10-09 09:30:00,12.33,12.41,12.29,12.32,3679422.0,8.57,8.6256,8.5422,8.5631,3679422.0
2017-10-09 10:00:00,12.31,12.32,12.25,12.28,3230149.0,8.5561,8.5631,8.5144,8.5353,3230149.0
2017-10-09 10:30:00,12.27,12.31,12.26,12.3,1378379.0,8.5283,8.5561,8.5214,8.5492,1378379.0
2017-10-09 11:00:00,12.3,12.34,12.3,12.32,1211604.0,8.5492,8.577,8.5492,8.5631,1211604.0
2017-10-09 11:30:00,12.33,12.33,12.31,12.31,530859.0,8.57,8.57,8.5561,8.5561,530859.0
2017-10-09 12:00:00,12.32,12.32,12.28,12.31,667699.0,8.5631,8.5631,8.5353,8.5561,667699.0
2017-10-09 12:30:00,12.32,12.32,12.28,12.29,590087.0,8.5631,8.5631,8.5353,8.5422,590087.0
2017-10-09 13:00:00,12.29,12.34,12.28,12.33,2065814.0,8.5422,8.577,8.5353,8.57,2065814.0
2017-10-09 13:30:00,12.33,12.34,12.31,12.33,621442.0,8.57,8.577,8.5561,8.57,621442.0
2017-10-09 14:00:00,12.34,12.34,12.31,12.32,515491.0,8.577,8.577,8.5561,8.5631,515491.0
2017-10-09 14:30:00,12.32,12.32,12.28,12.29,1102950.0,8.5631,8.5631,8.5353,8.5422,1102950.0
2017-10-09 15:00:00,12.29,12.33,12.26,12.31,3361143.0,8.5422,8.57,8.5214,8.5561,3361143.0
2017-10-09 15:30:00,12.32,12.35,12.3,12.33,6013273.0,8.5631,8.5839,8.5492,8.57,6013273.0
2017-10-10 09:30:00,12.34,12.36,12.3,12.31,2223740.0,8.577,8.5909,8.5492,8.5561,2223740.0
2017-10-10 10:00:00,12.31,12.32,12.25,12.29,3233738.0,8.5561,8.5631,8.5144,8.5422,3233738.0
2017-10-10 10:30:00,12.29,12.31,12.27,12.31,1802301.0,8.5422,8.5561,8.5283,8.5561,1802301.0
2017-10-10 11:00:00,12.3,12.37,12.29,12.35,4317074.0,8.5492,8.5978,8.5422,8.5839,4317074.0
2017-10-10 11:30:00,12.35,12.35,12.31,12.33,1121138.0,8.5839,8.5839,8.5561,8.57,1121138.0
2017-10-10 12:00:00,12.32,12.36,12.3,12.35,1338249.0,8.5631,8.5909,8.5492,8.5839,1338249.0
2017-10-10 12:30:00,12.35,12.36,12.34,12.36,790746.0,8.5839,8.5909,8.577,8.5909,790746.0
2017-10-10 13:00:00,12.36,12.37,12.34,12.36,2824470.0,8.5909,8.5978,8.577,8.5909,2824470.0
2017-10-10 13:30:00,12.36,12.37,12.34,12.35,776560.0,8.5909,8.5978,8.577,8.5839,776560.0
2017-10-10 14:00:00,12.36,12.36,12.35,12.36,740532.0,8.5909,8.5909,8.5839,8.5909,740532.0
2017-10-10 14:30:00,12.36,12.37,12.34,12.36,1202336.0,8.5909,8.5978,8.577,8.5909,1202336.0
2017-10-10 15:00:00,12.37,12.39,12.34,12.38,3441583.0,8.5978,8.6117,8.577,8.6048,3441583.0
2017-10-10 15:30:00,12.38,12.39,12.36,12.38,3955037.0,8.6048,8.6117,8.5909,8.6048,3955037.0
2017-10-11 09:30:00,12.38,12.4,12.34,12.34,1606868.0,8.6048,8.6187,8.577,8.577,1606868.0
2017-10-11 10:00:00,12.35,12.35,12.31,12.31,1396716.0,8.5839,8.5839,8.5561,8.5561,1396716.0
2017-10-11 10:30:00,12.31,12.35,12.31,12.34,1707898.0,8.5561,8.5839,8.5561,8.577,1707898.0
2017-10-11 11:00:00,12.34,12.38,12.32,12.36,2262889.0,8.577,8.6048,8.5631,8.5909,2262889.0
2017-10-11 11:30:00,12.36,12.37,12.35,12.36,980906.0,8.5909,8.5978,8.5839,8.5909,980906.0
2017-10-11 12:00:00,12.37,12.38,12.36,12.37,693559.0,8.5978,8.6048,8.5909,8.5978,693559.0
2017-10-11 12:30:00,12.37,12.37,12.33,12.33,781743.0,8.5978,8.5978,8.57,8.57,781743.0
2017-10-11 13:00:00,12.34,12.35,12.33,12.35,1076389.0,8.577,8.5839,8.57,8.5839,1076389.0
2017-10-11 13:30:00,12.35,12.37,12.31,12.35,2559122.0,8.5839,8.5978,8.5561,8.5839,2559122.0
2017-10-11 14:00:00,12.35,12.4,12.34,12.39,2904666.0,8.5839,8.6187,8.577,8.6117,2904666.0
2017-10-11 14:30:00,12.39,12.42,12.34,12.42,4599722.0,8.6117,8.6326,8.577,8.6326,4599722.0
2017-10-11 15:00:00,12.42,12.43,12.37,12.37,2855319.0,8.6326,8.6395,8.5978,8.5978,2855319.0
2017-10-11 15:30:00,12.37,12.38,12.36,12.38,3193614.0,8.5978,8.6048,8.5909,8.6048,3193614.0
2017-10-12 09:30:00,12.3,12.32,12.21,12.28,5216521.0,8.5492,8.5631,8.4866,8.5353,5216521.0
2017-10-12 10:00:00,12.27,12.29,12.26,12.28,1262888.0,8.5283,8.5422,8.5214,8.5353,1262888.0
2017-10-12 10:30:00,12.28,12.31,12.26,12.3,2202766.0,8.5353,8.5561,8.5214,8.5492,2202766.0
2017-10-12 11:00:00,12.3,12.31,12.27,12.27,1125438.0,8.5492,8.5561,8.5283,8.5283,1125438.0
2017-10-12 11:30:00,12.28,12.29,12.25,12.26,2223396.0,8.5353,8.5422,8.5144,8.5214,2223396.0
2017-10-12 12:00:00,12.26,12.26,12.25,12.25,1346244.0,8.5214,8.5214,8.5144,8.5144,1346244.0
2017-10-12 12:30:00,12.25,12.26,12.22,12.22,1603921.0,8.5144,8.5214,8.4935,8.4935,1603921.0
2017-10-12 13:00:00,12.22,12.24,12.2,12.23,4156533.0,8.4935,8.5075,8.4796,8.5005,4156533.0
2017-10-12 13:30:00,12.23,12.25,12.21,12.21,1745381.0,8.5005,8.5144,8.4866,8.4866,1745381.0
2017-10-12 14:00:00,12.21,12.22,12.19,12.2,2135323.0,8.4866,8.4935,8.4727,8.4796,2135323.0
2017-10-12 14:30:00,12.2,12.2,12.13,12.13,3120431.0,8.4796,8.4796,8.431,8.431,3120431.0
2017-10-12 15:00:00,12.13,12.15,12.11,12.15,4238793.0,8.431,8.4449,8.4171,8.4449,4238793.0
2017-10-12 15:30:00,12.15,12.16,12.11,12.12,5740488.0,8.4449,8.4518,8.4171,8.424,5740488.0
2017-10-13 09:30:00,12.06,12.06,11.87,12.04,6512984.0,8.3823,8.3823,8.2503,8.3684,6512984.0
2017-10-13 10:00:00,12.04,12.06,12.01,12.04,3707404.0,8.3684,8.3823,8.3476,8.3684,3707404.0
2017-10-13 10:30:00,12.03,12.06,12.02,12.03,2604570.0,8.3615,8.3823,8.3545,8.3615,2604570.0
2017-10-13 11:00:00,12.03,12.06,12.02,12.05,1368413.0,8.3615,8.3823,8.3545,8.3754,1368413.0
2017-10-13 11:30:00,12.05,12.1,12.03,12.09,1849884.0,8.3754,8.4101,8.3615,8.4032,1849884.0
2017-10-13 12:00:00,12.1,12.16,12.09,12.16,2301245.0,8.4101,8.4518,8.4032,8.4518,2301245.0
2017-10-13 12:30:00,12.16,12.17,12.09,12.09,1816826.0,8.4518,8.4588,8.4032,8.4032,1816826.0
2017-10-13 13:00:00,12.09,12.1,12.07,12.08,1030166.0,8.4032,8.4101,8.3893,8.3962,1030166.0
2017-10-13 13:30:00,12.08,12.12,12.06,12.07,2571844.0,8.3962,8.424,8.3823,8.3893,2571844.0
2017-10-13 14:00:00,12.06,12.09,12.01,12.04,3410905.0,8.3823,8.4032,8.3476,8.3684,3410905.0
2017-10-13 14:30:00,12.04,12.06,12.02,12.04,2188989.0,8.3684,8.3823,8.3545,8.3684,2188989.0
2017-10-13 15:00:00,12.04,12.05,12.02,12.05,2308876.0,8.3684,8.3754,8.3545,8.3754,2308876.0
2017-10-13 15:30:00,12.05,12.05,12.01,12.04,7164222.0,8.3754,8.3754,8.3476,8.3684,7164222.0
2017-10-16 09:30:00,11.99,12.05,11.96,12.0,4049372.0,8.3337,8.3754,8.3128,8.3406,4049372.0
2017-10-16 10:00:00,11.99,12.05,11.98,12.02,3412380.0,8.3337,8.3754,8.3267,8.3545,3412380.0
2017-10-16 10:30:00,12.03,12.1,12.0,12.09,2585031.0,8.3615,8.4101,8.3406,8.4032,2585031.0
2017-10-16 11:00:00,12.09,12.13,12.08,12.1,1839375.0,8.4032,8.431,8.3962,8.4101,1839375.0
2017-10-16 11:30:00,12.1,12.1,12.03,12.04,2413749.0,8.4101,8.4101,8.3615,8.3684,2413749.0
2017-10-16 12:00:00,12.04,12.12,12.04,12.1,2249884.0,8.3684,8.424,8.3684,8.4101,2249884.0
2017-10-16 12:30:00,12.1,12.1,12.07,12.1,820690.0,8.4101,8.4101,8.3893,8.4101,820690.0
2017-10-16 13:00:00,12.09,12.1,12.07,12.08,884075.0,8.4032,8.4101,8.3893,8.3962,884075.0
2017-10-16 13:30:00,12.08,12.11,12.07,12.09,844535.0,8.3962,8.4171,8.3893,8.4032,844535.0
2017-10-16 14:00:00,12.1,12.1,12.09,12.1,430601.0,8.4101,8.4101,8.4032,8.4101,430601.0
2017-10-16 14:30:00,12.1,12.1,12.09,12.1,715909.0,8.4101,8.4101,8.4032,8.4101,715909.0
2017-10-16 15:00:00,12.1,12.15,12.09,12.1,3010653.0,8.4101,8.4449,8.4032,8.4101,3010653.0
2017-10-16 15:30:00,12.1,12.12,12.1,12.12,2689541.0,8.4101,8.424,8.4101,8.424,2689541.0
2017-10-17 09:30:00,12.13,12.2,12.12,12.17,6468562.0,8.431,8.4796,8.424,8.4588,6468562.0
2017-10-17 10:00:00,12.17,12.26,12.16,12.25,5362708.0,8.4588,8.5214,8.4518,8.5144,5362708.0
2017-10-17 10:30:00,12.26,12.28,12.22,12.24,5489348.0,8.5214,8.5353,8.4935,8.5075,5489348.0
2017-10-17 11:00:00,12.24,12.31,12.22,12.28,4850219.0,8.5075,8.5561,8.4935,8.5353,4850219.0
2017-10-17 11:30:00,12.28,12.29,12.25,12.27,3278286.0,8.5353,8.5422,8.5144,8.5283,3278286.0
2017-10-17 12:00:00,12.27,12.29,12.25,12.25,1931815.0,8.5283,8.5422,8.5144,8.5144,1931815.0
2017-10-17 12:30:00,12.26,12.27,12.24,12.26,1534540.0,8.5214,8.5283,8.5075,8.5214,1534540.0
2017-10-17 13:00:00,12.27,12.27,12.18,12.2,4400316.0,8.5283,8.5283,8.4657,8.4796,4400316.0
2017-10-17 13:30:00,12.2,12.2,12.15,12.17,1394502.0,8.4796,8.4796,8.4449,8.4588,1394502.0
2017-10-17 14:00:00,12.17,12.19,12.16,12.19,1792641.0,8.4588,8.4727,8.4518,8.4727,1792641.0
2017-10-17 14:30:00,12.19,12.19,12.18,12.19,741724.0,8.4727,8.4727,8.4657,8.4727,741724.0
2017-10-17 15:00:00,12.19,12.22,12.16,12.21,4466072.0,8.4727,8.4935,8.4518,8.4866,4466072.0
2017-10-17 15:30:00,12.21,12.27,12.21,12.27,5697686.0,8.4866,8.5283,8.4866,8.5283,5697686.0
2017-10-18 09:30:00,12.28,12.35,12.23,12.27,4114078.0,8.5353,8.5839,8.5005,8.5283,4114078.0
2017-10-18 10:00:00,12.26,12.29,12.23,12.24,2489146.0,8.5214,8.5422,8.5005,8.5075,2489146.0
2017-10-18 10:30:00,12.24,12.26,12.23,12.24,1046067.0,8.5075,8.5214,8.5005,8.5075,1046067.0
2017-10-18 11:00:00,12.24,12.24,12.17,12.21,2005209.0,8.5075,8.5075,8.4588,8.4866,2005209.0
2017-10-18 11:30:00,12.21,12.23,12.18,12.2,2149838.0,8.4866,8.5005,8.4657,8.4796,2149838.0
2017-10-18 12:00:00,12.2,12.24,12.2,12.2,2367265.0,8.4796,8.5075,8.4796,8.4796,2367265.0
2017-10-18 12:30:00,12.2,12.23,12.2,12.21,910464.0,8.4796,8.5005,8.4796,8.4866,910464.0
2017-10-18 13:00:00,12.2,12.23,12.2,12.22,1265289.0,8.4796,8.5005,8.4796,8.4935,1265289.0
2017-10-18 13:30:00,12.22,12.23,12.2,12.22,1181150.0,8.4935,8.5005,8.4796,8.4935,1181150.0
2017-10-18 14:00:00,12.21,12.22,12.2,12.21,507690.0,8.4866,8.4935,8.4796,8.4866,507690.0
2017-10-18 14:30:00,12.21,12.23,12.2,12.21,1396742.0,8.4866,8.5005,8.4796,8.4866,1396742.0
2017-10-18 15:00:00,12.21,12.23,12.19,12.21,1896432.0,8.4866,8.5005,8.4727,8.4866,1896432.0
2017-10-18 15:30:00,12.21,12.23,12.18,12.19,4537137.0,8.4866,8.5005,8.4657,8.4727,4537137.0
2017-10-19 09:30:00,12.14,12.15,12.05,12.07,3948630.0,8.4379,8.4449,8.3754,8.3893,3948630.0
2017-10-19 10:00:00,12.06,12.1,12.06,12.1,2300880.0,8.3823,8.4101,8.3823,8.4101,2300880.0
2017-10-19 10:30:00,12.1,12.15,12.09,12.13,3057818.0,8.4101,8.4449,8.4032,8.431,3057818.0
2017-10-19 11:00:00,12.13,12.14,12.1,12.12,1604797.0,8.431,8.4379,8.4101,8.424,1604797.0
2017-10-19 11:30:00,12.12,12.16,12.11,12.15,1712302.0,8.424,8.4518,8.4171,8.4449,1712302.0
2017-10-19 12:00:00,12.14,12.17,12.13,12.17,1260030.0,8.4379,8.4588,8.431,8.4588,1260030.0
2017-10-19 12:30:00,12.17,12.21,12.16,12.2,1076883.0,8.4588,8.4866,8.4518,8.4796,1076883.0
2017-10-19 13:00:00,12.2,12.23,12.19,12.2,1222134.0,8.4796,8.5005,8.4727,8.4796,1222134.0
2017-10-19 13:30:00,12.2,12.22,12.2,12.21,638152.0,8.4796,8.4935,8.4796,8.4866,638152.0
2017-10-19 14:00:00,12.22,12.24,12.21,12.24,1119832.0,8.4935,8.5075,8.4866,8.5075,1119832.0
2017-10-19 14:30:00,12.23,12.25,12.22,12.23,1720884.0,8.5005,8.5144,8.4935,8.5005,1720884.0
2017-10-19 15:00:00,12.22,12.25,12.22,12.25,1257731.0,8.4935,8.5144,8.4935,8.5144,1257731.0
2017-10-19 15:30:00,12.25,12.25,12.21,12.23,5716976.0,8.5144,8.5144,8.4866,8.5005,5716976.0
2017-10-20 09:30:00,12.12,12.12,12.0,12.01,5135511.0,8.5285,8.5285,8.444,8.4511,5135511.0
2017-10-20 10:00:00,12.02,12.04,12.0,12.01,2197569.0,8.4581,8.4722,8.444,8.4511,2197569.0
2017-10-20 10:30:00,12.02,12.05,12.01,12.04,1237364.0,8.4581,8.4792,8.4511,8.4722,1237364.0
2017-10-20 11:00:00,12.04,12.05,12.04,12.04,891597.0,8.4722,8.4792,8.4722,8.4722,891597.0
2017-10-20 11:30:00,12.04,12.09,12.04,12.09,2344059.0,8.4722,8.5074,8.4722,8.5074,2344059.0
2017-10-20 12:00:00,12.09,12.1,12.06,12.06,1566986.0,8.5074,8.5144,8.4863,8.4863,1566986.0
2017-10-20 12:30:00,12.07,12.08,12.06,12.07,1010499.0,8.4933,8.5003,8.4863,8.4933,1010499.0
2017-10-20 13:00:00,12.08,12.1,12.07,12.1,767154.0,8.5003,8.5144,8.4933,8.5144,767154.0
2017-10-20 13:30:00,12.1,12.14,12.09,12.12,2361387.0,8.5144,8.5425,8.5074,8.5285,2361387.0
2017-10-20 14:00:00,12.12,12.13,12.11,12.12,810753.0,8.5285,8.5355,8.5214,8.5285,810753.0
2017-10-20 14:30:00,12.13,12.13,12.1,12.1,1141960.0,8.5355,8.5355,8.5144,8.5144,1141960.0
2017-10-20 15:00:00,12.1,12.11,12.08,12.09,1803312.0,8.5144,8.5214,8.5003,8.5074,1803312.0
2017-10-20 15:30:00,12.1,12.1,12.08,12.1,2850937.0,8.5144,8.5144,8.5003,8.5144,2850937.0
2017-10-23 09:30:00,12.11,12.19,12.08,12.17,3257566.0,8.5214,8.5777,8.5003,8.5637,3257566.0
2017-10-23 10:00:00,12.17,12.17,12.14,12.14,1249586.0,8.5637,8.5637,8.5425,8.5425,1249586.0
2017-10-23 10:30:00,12.14,12.16,12.14,12.15,1072554.0,8.5425,8.5566,8.5425,8.5496,1072554.0
2017-10-23 11:00:00,12.15,12.16,12.11,12.14,1859204.0,8.5496,8.5566,8.5214,8.5425,1859204.0
2017-10-23 11:30:00,12.14,12.14,12.1,12.12,1282762.0,8.5425,8.5425,8.5144,8.5285,1282762.0
2017-10-23 12:00:00,12.12,12.12,12.1,12.1,609097.0,8.5285,8.5285,8.5144,8.5144,609097.0
2017-10-23 12:30:00,12.11,12.12,12.09,12.09,1352748.0,8.5214,8.5285,8.5074,8.5074,1352748.0
2017-10-23 13:00:00,12.09,12.12,12.09,12.12,677799.0,8.5074,8.5285,8.5074,8.5285,677799.0
2017-10-23 13:30:00,12.12,12.12,12.09,12.1,884972.0,8.5285,8.5285,8.5074,8.5144,884972.0
2017-10-23 14:00:00,12.1,12.1,12.08,12.1,925993.0,8.5144,8.5144,8.5003,8.5144,925993.0
2017-10-23 14:30:00,12.1,12.1,12.08,12.09,814899.0,8.5144,8.5144,8.5003,8.5074,814899.0
2017-10-23 15:00:00,12.09,12.09,12.05,12.06,2510624.0,8.5074,8.5074,8.4792,8.4863,2510624.0
2017-10-23 15:30:00,12.06,12.07,12.04,12.05,3200325.0,8.4863,8.4933,8.4722,8.4792,3200325.0
2017-10-24 09:30:00,12.11,12.26,12.11,12.2,7023051.0,8.5214,8.627,8.5214,8.5848,7023051.0
2017-10-24 10:00:00,12.21,12.25,12.17,12.23,4543492.0,8.5918,8.62,8.5637,8.6059,4543492.0
2017-10-24 10:30:00,12.23,12.24,12.09,12.17,4413256.0,8.6059,8.6129,8.5074,8.5637,4413256.0
2017-10-24 11:00:00,12.17,12.2,12.14,12.16,2549097.0,8.5637,8.5848,8.5425,8.5566,2549097.0
2017-10-24 11:30:00,12.16,12.2,12.15,12.19,1628718.0,8.5566,8.5848,8.5496,8.5777,1628718.0
2017-10-24 12:00:00,12.19,12.21,12.17,12.2,1067699.0,8.5777,8.5918,8.5637,8.5848,1067699.0
2017-10-24 12:30:00,12.2,12.21,12.18,12.2,843353.0,8.5848,8.5918,8.5707,8.5848,843353.0
2017-10-24 13:00:00,12.2,12.22,12.19,12.2,952234.0,8.5848,8.5988,8.5777,8.5848,952234.0
2017-10-24 13:30:00,12.19,12.21,12.19,12.19,718241.0,8.5777,8.5918,8.5777,8.5777,718241.0
2017-10-24 14:00:00,12.19,12.22,12.19,12.2,1025087.0,8.5777,8.5988,8.5777,8.5848,1025087.0
2017-10-24 14:30:00,12.21,12.21,12.19,12.21,1170434.0,8.5918,8.5918,8.5777,8.5918,1170434.0
2017-10-24 15:00:00,12.21,12.22,12.16,12.17,1725476.0,8.5918,8.5988,8.5566,8.5637,1725476.0
2017-10-24 15:30:00,12.17,12.2,12.16,12.19,3382202.0,8.5637,8.5848,8.5566,8.5777,3382202.0
2017-10-25 09:30:00,12.15,12.15,12.04,12.12,3938169.0,8.5496,8.5496,8.4722,8.5285,3938169.0
2017-10-25 10:00:00,12.12,12.13,12.06,12.08,3507443.0,8.5285,8.5355,8.4863,8.5003,3507443.0
2017-10-25 10:30:00,12.08,12.08,12.01,12.04,3060770.0,8.5003,8.5003,8.4511,8.4722,3060770.0
2017-10-25 11:00:00,12.04,12.04,11.98,12.0,2912799.0,8.4722,8.4722,8.43,8.444,2912799.0
2017-10-25 11:30:00,12.0,12.05,11.99,12.01,2549579.0,8.444,8.4792,8.437,8.4511,2549579.0
2017-10-25 12:00:00,12.01,12.01,11.97,11.99,3461157.0,8.4511,8.4511,8.4229,8.437,3461157.0
2017-10-25 12:30:00,11.99,12.02,11.97,12.01,2200488.0,8.437,8.4581,8.4229,8.4511,2200488.0
2017-10-25 13:00:00,12.01,12.01,11.98,12.01,1496848.0,8.4511,8.4511,8.43,8.4511,1496848.0
2017-10-25 13:30:00,12.0,12.07,12.0,12.06,1695414.0,8.444,8.4933,8.444,8.4863,1695414.0
2017-10-25 14:00:00,12.06,12.08,12.04,12.06,2128511.0,8.4863,8.5003,8.4722,8.4863,2128511.0
2017-10-25 14:30:00,12.07,12.07,12.02,12.02,2095726.0,8.4933,8.4933,8.4581,8.4581,2095726.0
2017-10-25 15:00:00,12.03,12.05,12.02,12.04,1438917.0,8.4651,8.4792,8.4581,8.4722,1438917.0
2017-10-25 15:30:00,12.04,12.09,12.0,12.06,7283518.0,8.4722,8.5074,8.444,8.4863,7283518.0
2017-10-26 09:30:00,12.2,12.34,12.14,12.25,9808884.0,8.5848,8.6833,8.5425,8.62,9808884.0
2017-10-26 10:00:00,12.26,12.27,12.13,12.18,4199943.0,8.627,8.634,8.5355,8.5707,4199943.0
2017-10-26 10:30:00,12.18,12.19,12.06,12.09,3564515.0,8.5707,8.5777,8.4863,8.5074,3564515.0
2017-10-26 11:00:00,12.09,12.17,12.08,12.15,2556417.0,8.5074,8.5637,8.5003,8.5496,2556417.0
2017-10-26 11:30:00,12.15,12.17,12.13,12.15,1477965.0,8.5496,8.5637,8.5355,8.5496,1477965.0
2017-10-26 12:00:00,12.15,12.16,12.12,12.13,1286215.0,8.5496,8.5566,8.5285,8.5355,1286215.0
2017-10-26 12:30:00,12.13,12.18,12.12,12.17,1747279.0,8.5355,8.5707,8.5285,8.5637,1747279.0
2017-10-26 13:00:00,12.17,12.22,12.16,12.21,1363776.0,8.5637,8.5988,8.5566,8.5918,1363776.0
2017-10-26 13:30:00,12.2,12.23,12.19,12.22,1645061.0,8.5848,8.6059,8.5777,8.5988,1645061.0
2017-10-26 14:00:00,12.22,12.22,12.2,12.21,1289553.0,8.5988,8.5988,8.5848,8.5918,1289553.0
2017-10-26 14:30:00,12.21,12.22,12.2,12.22,928484.0,8.5918,8.5988,8.5848,8.5988,928484.0
2017-10-26 15:00:00,12.22,12.22,12.19,12.2,1724367.0,8.5988,8.5988,8.5777,8.5848,1724367.0
2017-10-26 15:30:00,12.2,12.28,12.19,12.27,8637439.0,8.5848,8.6411,8.5777,8.634,8637439.0
2017-10-27 09:30:00,12.23,12.24,12.03,12.07,5453472.0,8.6059,8.6129,8.4651,8.4933,5453472.0
2017-10-27 10:00:00,12.07,12.12,12.01,12.04,3358083.0,8.4933,8.5285,8.4511,8.4722,3358083.0
2017-10-27 10:30:00,12.05,12.1,12.04,12.05,3770396.0,8.4792,8.5144,8.4722,8.4792,3770396.0
2017-10-27 11:00:00,12.05,12.1,12.05,12.1,2723533.0,8.4792,8.5144,8.4792,8.5144,2723533.0
2017-10-27 11:30:00,12.1,12.1,12.08,12.08,957494.0,8.5144,8.5144,8.5003,8.5003,957494.0
2017-10-27 12:00:00,12.08,12.1,12.05,12.05,829405.0,8.5003,8.5144,8.4792,8.4792,829405.0
2017-10-27 12:30:00,12.05,12.08,12.05,12.07,1147033.0,8.4792,8.5003,8.4792,8.4933,1147033.0
2017-10-27 13:00:00,12.07,12.07,12.05,12.05,528651.0,8.4933,8.4933,8.4792,8.4792,528651.0
2017-10-27 13:30:00,12.05,12.06,12.05,12.05,538360.0,8.4792,8.4863,8.4792,8.4792,538360.0
2017-10-27 14:00:00,12.05,12.09,12.05,12.08,1854677.0,8.4792,8.5074,8.4792,8.5003,1854677.0
2017-10-27 14:30:00,12.08,12.08,12.04,12.04,1689176.0,8.5003,8.5003,8.4722,8.4722,1689176.0
2017-10-27 15:00:00,12.04,12.09,12.04,12.09,2622217.0,8.4722,8.5074,8.4722,8.5074,2622217.0
2017-10-27 15:30:00,12.09,12.09,12.05,12.06,4400452.0,8.5074,8.5074,8.4792,8.4863,4400452.0
2017-10-30 09:30:00,12.01,12.02,11.95,11.98,6320738.0,8.4511,8.4581,8.4089,8.43,6320738.0
2017-10-30 10:00:00,11.98,11.99,11.97,11.99,1772735.0,8.43,8.437,8.4229,8.437,1772735.0
2017-10-30 10:30:00,11.99,12.07,11.98,12.07,2115084.0,8.437,8.4933,8.43,8.4933,2115084.0
2017-10-30 11:00:00,12.07,12.13,12.06,12.13,2684433.0,8.4933,8.5355,8.4863,8.5355,2684433.0
2017-10-30 11:30:00,12.13,12.13,12.06,12.13,2639405.0,8.5355,8.5355,8.4863,8.5355,2639405.0
2017-10-30 12:00:00,12.13,12.15,12.1,12.1,2578004.0,8.5355,8.5496,8.5144,8.5144,2578004.0
2017-10-30 12:30:00,12.1,12.11,12.08,12.09,1455993.0,8.5144,8.5214,8.5003,8.5074,1455993.0
2017-10-30 13:00:00,12.09,12.11,12.08,12.11,967569.0,8.5074,8.5214,8.5003,8.5214,967569.0
2017-10-30 13:30:00,12.11,12.11,12.07,12.08,1121331.0,8.5214,8.5214,8.4933,8.5003,1121331.0
2017-10-30 14:00:00,12.08,12.1,12.07,12.1,1633125.0,8.5003,8.5144,8.4933,8.5144,1633125.0
2017-10-30 14:30:00,12.1,12.13,12.09,12.12,2587866.0,8.5144,8.5355,8.5074,8.5285,2587866.0
2017-10-30 15:00:00,12.12,12.12,12.07,12.09,2935127.0,8.5285,8.5285,8.4933,8.5074,2935127.0
2017-10-30 15:30:00,12.09,12.1,12.08,12.09,5153501.0,8.5074,8.5144,8.5003,8.5074,5153501.0
2017-10-31 09:30:00,12.15,12.2,12.12,12.2,3591814.0,8.5496,8.5848,8.5285,8.5848,3591814.0
2017-10-31 10:00:00,12.2,12.2,12.16,12.19,1422763.0,8.5848,8.5848,8.5566,8.5777,1422763.0
2017-10-31 10:30:00,12.19,12.27,12.18,12.27,4927891.0,8.5777,8.634,8.5707,8.634,4927891.0
2017-10-31 11:00:00,12.27,12.28,12.22,12.25,2914360.0,8.634,8.6411,8.5988,8.62,2914360.0
2017-10-31 11:30:00,12.26,12.29,12.24,12.28,2626409.0,8.627,8.6481,8.6129,8.6411,2626409.0
2017-10-31 12:00:00,12.28,12.3,12.27,12.27,1758040.0,8.6411,8.6551,8.634,8.634,1758040.0
2017-10-31 12:30:00,12.28,12.28,12.26,12.27,1038807.0,8.6411,8.6411,8.627,8.634,1038807.0
2017-10-31 13:00:00,12.28,12.28,12.25,12.26,1120538.0,8.6411,8.6411,8.62,8.627,1120538.0
2017-10-31 13:30:00,12.26,12.29,12.25,12.29,1537918.0,8.627,8.6481,8.62,8.6481,1537918.0
2017-10-31 14:00:00,12.29,12.3,12.26,12.27,4377230.0,8.6481,8.6551,8.627,8.634,4377230.0
2017-10-31 14:30:00,12.27,12.28,12.26,12.28,1785125.0,8.634,8.6411,8.627,8.6411,1785125.0
2017-10-31 15:00:00,12.28,12.29,12.27,12.27,2369584.0,8.6411,8.6481,8.634,8.634,2369584.0
2017-10-31 15:30:00,12.27,12.28,12.25,12.27,7554812.0,8.634,8.6411,8.62,8.634,7554812.0
2017-11-01 09:30:00,12.4,12.47,12.27,12.45,8010027.0,8.7255,8.7748,8.634,8.7607,8010027.0
2017-11-01 10:00:00,12.44,12.45,12.37,12.38,3443209.0,8.7536,8.7607,8.7044,8.7114,3443209.0
2017-11-01 10:30:00,12.38,12.41,12.32,12.38,2932500.0,8.7114,8.7325,8.6692,8.7114,2932500.0
2017-11-01 11:00:00,12.38,12.39,12.35,12.38,2876645.0,8.7114,8.7185,8.6903,8.7114,2876645.0
2017-11-01 11:30:00,12.38,12.4,12.35,12.4,2114317.0,8.7114,8.7255,8.6903,8.7255,2114317.0
2017-11-01 12:00:00,12.4,12.42,12.37,12.38,2375851.0,8.7255,8.7396,8.7044,8.7114,2375851.0
2017-11-01 12:30:00,12.37,12.4,12.37,12.38,1026444.0,8.7044,8.7255,8.7044,8.7114,1026444.0
2017-11-01 13:00:00,12.39,12.39,12.36,12.38,2642798.0,8.7185,8.7185,8.6974,8.7114,2642798.0
2017-11-01 13:30:00,12.38,12.38,12.3,12.33,2798966.0,8.7114,8.7114,8.6551,8.6762,2798966.0
2017-11-01 14:00:00,12.33,12.37,12.32,12.35,2498609.0,8.6762,8.7044,8.6692,8.6903,2498609.0
2017-11-01 14:30:00,12.35,12.39,12.34,12.38,1735040.0,8.6903,8.7185,8.6833,8.7114,1735040.0
2017-11-01 15:00:00,12.38,12.38,12.35,12.36,1718869.0,8.7114,8.7114,8.6903,8.6974,1718869.0
2017-11-01 15:30:00,12.36,12.4,12.35,12.35,6313416.0,8.6974,8.7255,8.6903,8.6903,6313416.0
2017-11-02 09:30:00,12.33,12.39,12.26,12.35,3581860.0,8.6762,8.7185,8.627,8.6903,3581860.0
2017-11-02 10:00:00,12.36,12.36,12.26,12.29,3459740.0,8.6974,8.6974,8.627,8.6481,3459740.0
2017-11-02 10:30:00,12.28,12.31,12.27,12.29,1619030.0,8.6411,8.6622,8.634,8.6481,1619030.0
2017-11-02 11:00:00,12.29,12.37,12.28,12.37,3415343.0,8.6481,8.7044,8.6411,8.7044,3415343.0
2017-11-02 11:30:00,12.37,12.4,12.35,12.4,2632000.0,8.7044,8.7255,8.6903,8.7255,2632000.0
2017-11-02 12:00:00,12.4,12.43,12.38,12.42,2182304.0,8.7255,8.7466,8.7114,8.7396,2182304.0
2017-11-02 12:30:00,12.42,12.43,12.38,12.41,2505374.0,8.7396,8.7466,8.7114,8.7325,2505374.0
2017-11-02 13:00:00,12.41,12.41,12.38,12.41,1328959.0,8.7325,8.7325,8.7114,8.7325,1328959.0
2017-11-02 13:30:00,12.41,12.43,12.4,12.42,2058942.0,8.7325,8.7466,8.7255,8.7396,2058942.0
2017-11-02 14:00:00,12.42,12.42,12.4,12.41,773921.0,8.7396,8.7396,8.7255,8.7325,773921.0
2017-11-02 14:30:00,12.41,12.42,12.37,12.38,3129326.0,8.7325,8.7396,8.7044,8.7114,3129326.0
2017-11-02 15:00:00,12.38,12.41,12.36,12.41,2108498.0,8.7114,8.7325,8.6974,8.7325,2108498.0
2017-11-02 15:30:00,12.41,12.42,12.38,12.42,5072719.0,8.7325,8.7396,8.7114,8.7396,5072719.0
2017-11-03 09:30:00,12.41,12.46,12.37,12.4,3785516.0,8.7325,8.7677,8.7044,8.7255,3785516.0
2017-11-03 10:00:00,12.4,12.44,12.35,12.36,4608284.0,8.7255,8.7536,8.6903,8.6974,4608284.0
2017-11-03 10:30:00,12.36,12.37,12.32,12.37,1700078.0,8.6974,8.7044,8.6692,8.7044,1700078.0
2017-11-03 11:00:00,12.37,12.39,12.35,12.38,1741552.0,8.7044,8.7185,8.6903,8.7114,1741552.0
2017-11-03 11:30:00,12.38,12.43,12.37,12.39,3392551.0,8.7114,8.7466,8.7044,8.7185,3392551.0
2017-11-03 12:00:00,12.39,12.41,12.38,12.4,1182521.0,8.7185,8.7325,8.7114,8.7255,1182521.0
2017-11-03 12:30:00,12.39,12.41,12.36,12.37,2630731.0,8.7185,8.7325,8.6974,8.7044,2630731.0
2017-11-03 13:00:00,12.37,12.37,12.35,12.36,992745.0,8.7044,8.7044,8.6903,8.6974,992745.0
2017-11-03 13:30:00,12.36,12.37,12.33,12.34,2023688.0,8.6974,8.7044,8.6762,8.6833,2023688.0
2017-11-03 14:00:00,12.34,12.36,12.33,12.33,872079.0,8.6833,8.6974,8.6762,8.6762,872079.0
2017-11-03 14:30:00,12.34,12.36,12.33,12.35,1883111.0,8.6833,8.6974,8.6762,8.6903,1883111.0
2017-11-03 15:00:00,12.34,12.36,12.32,12.33,1618060.0,8.6833,8.6974,8.6692,8.6762,1618060.0
2017-11-03 15:30:00,12.34,12.36,12.33,12.36,3667470.0,8.6833,8.6974,8.6762,8.6974,3667470.0
2017-11-06 09:30:00,12.36,12.43,12.31,12.38,3899787.0,8.6974,8.7466,8.6622,8.7114,3899787.0
2017-11-06 10:00:00,12.37,12.39,12.33,12.33,1122701.0,8.7044,8.7185,8.6762,8.6762,1122701.0
2017-11-06 10:30:00,12.33,12.34,12.32,12.32,950743.0,8.6762,8.6833,8.6692,8.6692,950743.0
2017-11-06 11:00:00,12.33,12.33,12.3,12.32,1782832.0,8.6762,8.6762,8.6551,8.6692,1782832.0
2017-11-06 11:30:00,12.32,12.34,12.3,12.3,1231782.0,8.6692,8.6833,8.6551,8.6551,1231782.0
2017-11-06 12:00:00,12.3,12.32,12.3,12.32,805242.0,8.6551,8.6692,8.6551,8.6692,805242.0
2017-11-06 12:30:00,12.31,12.33,12.31,12.33,721355.0,8.6622,8.6762,8.6622,8.6762,721355.0
2017-11-06 13:00:00,12.33,12.33,12.3,12.32,991599.0,8.6762,8.6762,8.6551,8.6692,991599.0
2017-11-06 13:30:00,12.32,12.33,12.31,12.32,494637.0,8.6692,8.6762,8.6622,8.6692,494637.0
2017-11-06 14:00:00,12.33,12.33,12.31,12.32,693176.0,8.6762,8.6762,8.6622,8.6692,693176.0
2017-11-06 14:30:00,12.32,12.32,12.31,12.32,677860.0,8.6692,8.6692,8.6622,8.6692,677860.0
2017-11-06 15:00:00,12.31,12.32,12.31,12.31,826870.0,8.6622,8.6692,8.6622,8.6622,826870.0
2017-11-06 15:30:00,12.32,12.33,12.31,12.33,3043115.0,8.6692,8.6762,8.6622,8.6762,3043115.0
2017-11-07 09:30:00,12.35,12.38,12.28,12.32,2850049.0,8.6903,8.7114,8.6411,8.6692,2850049.0
2017-11-07 10:00:00,12.33,12.34,12.29,12.29,1913738.0,8.6762,8.6833,8.6481,8.6481,1913738.0
2017-11-07 10:30:00,12.3,12.31,12.18,12.19,4539278.0,8.6551,8.6622,8.5707,8.5777,4539278.0
2017-11-07 11:00:00,12.19,12.23,12.16,12.2,4705210.0,8.5777,8.6059,8.5566,8.5848,4705210.0
2017-11-07 11:30:00,12.21,12.22,12.12,12.12,3284454.0,8.5918,8.5988,8.5285,8.5285,3284454.0
2017-11-07 12:00:00,12.12,12.16,12.11,12.13,2545558.0,8.5285,8.5566,8.5214,8.5355,2545558.0
2017-11-07 12:30:00,12.12,12.15,12.11,12.12,2308843.0,8.5285,8.5496,8.5214,8.5285,2308843.0
2017-11-07 13:00:00,12.12,12.13,12.11,12.13,1206669.0,8.5285,8.5355,8.5214,8.5355,1206669.0
2017-11-07 13:30:00,12.13,12.14,12.11,12.11,1528886.0,8.5355,8.5425,8.5214,8.5214,1528886.0
2017-11-07 14:00:00,12.11,12.13,12.11,12.13,1283444.0,8.5214,8.5355,8.5214,8.5355,1283444.0
2017-11-07 14:30:00,12.13,12.14,12.11,12.11,2018930.0,8.5355,8.5425,8.5214,8.5214,2018930.0
2017-11-07 15:00:00,12.12,12.13,12.11,12.12,1395644.0,8.5285,8.5355,8.5214,8.5285,1395644.0
2017-11-07 15:30:00,12.12,12.17,12.11,12.16,6043832.0,8.5285,8.5637,8.5214,8.5566,6043832.0
2017-11-08 09:30:00,12.14,12.16,12.06,12.11,2884798.0,8.5425,8.5566,8.4863,8.5214,2884798.0
2017-11-08 10:00:00,12.11,12.13,12.03,12.05,2644519.0,8.5214,8.5355,8.4651,8.4792,2644519.0
2017-11-08 10:30:00,12.04,12.06,12.01,12.03,2579815.0,8.4722,8.4863,8.4511,8.4651,2579815.0
2017-11-08 11:00:00,12.03,12.05,12.02,12.03,2130011.0,8.4651,8.4792,8.4581,8.4651,2130011.0
2017-11-08 11:30:00,12.03,12.04,12.01,12.02,2731996.0,8.4651,8.4722,8.4511,8.4581,2731996.0
2017-11-08 12:00:00,12.02,12.05,12.02,12.04,823567.0,8.4581,8.4792,8.4581,8.4722,823567.0
2017-11-08 12:30:00,12.04,12.08,12.03,12.04,4056391.0,8.4722,8.5003,8.4651,8.4722,4056391.0
2017-11-08 13:00:00,12.04,12.05,12.03,12.03,1333336.0,8.4722,8.4792,8.4651,8.4651,1333336.0
2017-11-08 13:30:00,12.04,12.05,12.03,12.04,932423.0,8.4722,8.4792,8.4651,8.4722,932423.0
2017-11-08 14:00:00,12.03,12.04,12.01,12.02,1990161.0,8.4651,8.4722,8.4511,8.4581,1990161.0
2017-11-08 14:30:00,12.02,12.03,12.01,12.03,1737756.0,8.4581,8.4651,8.4511,8.4651,1737756.0
2017-11-08 15:00:00,12.03,12.05,12.02,12.04,1943874.0,8.4651,8.4792,8.4581,8.4722,1943874.0
2017-11-08 15:30:00,12.04,12.06,12.03,12.05,4450797.0,8.4722,8.4863,8.4651,8.4792,4450797.0
2017-11-09 09:30:00,12.01,12.04,11.93,11.96,3608883.0,8.4511,8.4722,8.3948,8.4159,3608883.0
2017-11-09 10:00:00,11.96,11.99,11.93,11.95,2906101.0,8.4159,8.437,8.3948,8.4089,2906101.0
2017-11-09 10:30:00,11.95,12.02,11.94,12.01,1705138.0,8.4089,8.4581,8.4018,8.4511,1705138.0
2017-11-09 11:00:00,12.01,12.02,11.96,12.0,1673108.0,8.4511,8.4581,8.4159,8.444,1673108.0
2017-11-09 11:30:00,12.0,12.01,11.97,11.98,1677184.0,8.444,8.4511,8.4229,8.43,1677184.0
2017-11-09 12:00:00,11.98,11.99,11.94,11.96,1868446.0,8.43,8.437,8.4018,8.4159,1868446.0
2017-11-09 12:30:00,11.95,11.97,11.94,11.96,1324839.0,8.4089,8.4229,8.4018,8.4159,1324839.0
2017-11-09 13:00:00,11.97,12.01,11.96,12.0,932442.0,8.4229,8.4511,8.4159,8.444,932442.0
2017-11-09 13:30:00,12.0,12.03,12.0,12.0,1097266.0,8.444,8.4651,8.444,8.444,1097266.0
2017-11-09 14:00:00,12.01,12.02,12.0,12.01,669732.0,8.4511,8.4581,8.444,8.4511,669732.0
2017-11-09 14:30:00,12.01,12.02,11.98,12.0,1391389.0,8.4511,8.4581,8.43,8.444,1391389.0
2017-11-09 15:00:00,12.0,12.03,11.98,12.03,2002993.0,8.444,8.4651,8.43,8.4651,2002993.0
2017-11-09 15:30:00,12.03,12.05,12.02,12.04,3868216.0,8.4651,8.4792,8.4581,8.4722,3868216.0
2017-11-10 09:30:00,12.0,12.09,11.98,12.05,2630190.0,8.444,8.5074,8.43,8.4792,2630190.0
2017-11-10 10:00:00,12.05,12.07,12.03,12.05,1528761.0,8.4792,8.4933,8.4651,8.4792,1528761.0
2017-11-10 10:30:00,12.05,12.07,12.03,12.03,1582918.0,8.4792,8.4933,8.4651,8.4651,1582918.0
2017-11-10 11:00:00,12.03,12.04,11.99,12.03,2197519.0,8.4651,8.4722,8.437,8.4651,2197519.0
2017-11-10 11:30:00,12.03,12.04,12.01,12.04,1045981.0,8.4651,8.4722,8.4511,8.4722,1045981.0
2017-11-10 12:00:00,12.04,12.05,12.01,12.02,1175869.0,8.4722,8.4792,8.4511,8.4581,1175869.0
2017-11-10 12:30:00,12.02,12.04,12.01,12.03,742743.0,8.4581,8.4722,8.4511,8.4651,742743.0
2017-11-10 13:00:00,12.02,12.05,12.01,12.03,1383894.0,8.4581,8.4792,8.4511,8.4651,1383894.0
2017-11-10 13:30:00,12.03,12.04,12.01,12.02,1516128.0,8.4651,8.4722,8.4511,8.4581,1516128.0
2017-11-10 14:00:00,12.02,12.04,12.01,12.02,1931696.0,8.4581,8.4722,8.4511,8.4581,1931696.0
2017-11-10 14:30:00,12.03,12.03,12.02,12.02,477798.0,8.4651,8.4651,8.4581,8.4581,477798.0
2017-11-10 15:00:00,12.03,12.03,12.01,12.02,719921.0,8.4651,8.4651,8.4511,8.4581,719921.0
2017-11-10 15:30:00,12.02,12.04,12.01,12.02,3896602.0,8.4581,8.4722,8.4511,8.4581,3896602.0
2017-11-13 09:30:00,12.01,12.11,11.97,12.07,3094965.0,8.4511,8.5214,8.4229,8.4933,3094965.0
2017-11-13 10:00:00,12.07,12.14,12.06,12.13,2094474.0,8.4933,8.5425,8.4863,8.5355,2094474.0
2017-11-13 10:30:00,12.14,12.14,12.08,12.11,1628787.0,8.5425,8.5425,8.5003,8.5214,1628787.0
2017-11-13 11:00:00,12.12,12.12,12.09,12.09,1038021.0,8.5285,8.5285,8.5074,8.5074,1038021.0
2017-11-13 11:30:00,12.1,12.12,12.08,12.11,1700943.0,8.5144,8.5285,8.5003,8.5214,1700943.0
2017-11-13 12:00:00,12.11,12.14,12.1,12.1,1703719.0,8.5214,8.5425,8.5144,8.5144,1703719.0
2017-11-13 12:30:00,12.1,12.13,12.1,12.12,998784.0,8.5144,8.5355,8.5144,8.5285,998784.0
2017-11-13 13:00:00,12.13,12.15,12.12,12.15,806020.0,8.5355,8.5496,8.5285,8.5496,806020.0
2017-11-13 13:30:00,12.15,12.15,12.14,12.15,813532.0,8.5496,8.5496,8.5425,8.5496,813532.0
2017-11-13 14:00:00,12.15,12.22,12.14,12.18,4176753.0,8.5496,8.5988,8.5425,8.5707,4176753.0
2017-11-13 14:30:00,12.18,12.19,12.16,12.17,1507545.0,8.5707,8.5777,8.5566,8.5637,1507545.0
2017-11-13 15:00:00,12.17,12.18,12.15,12.16,1602623.0,8.5637,8.5707,8.5496,8.5566,1602623.0
2017-11-13 15:30:00,12.17,12.18,12.15,12.16,4252477.0,8.5637,8.5707,8.5496,8.5566,4252477.0
2017-11-14 09:30:00,12.1,12.16,12.08,12.09,2786921.0,8.5144,8.5566,8.5003,8.5074,2786921.0
2017-11-14 10:00:00,12.09,12.09,12.02,12.02,2078565.0,8.5074,8.5074,8.4581,8.4581,2078565.0
2017-11-14 10:30:00,12.02,12.04,11.99,12.02,2807931.0,8.4581,8.4722,8.437,8.4581,2807931.0
2017-11-14 11:00:00,12.02,12.03,12.01,12.02,1132996.0,8.4581,8.4651,8.4511,8.4581,1132996.0
2017-11-14 11:30:00,12.02,12.03,12.01,12.02,1049510.0,8.4581,8.4651,8.4511,8.4581,1049510.0
2017-11-14 12:00:00,12.02,12.05,12.01,12.04,871957.0,8.4581,8.4792,8.4511,8.4722,871957.0
2017-11-14 12:30:00,12.04,12.04,12.01,12.03,1139748.0,8.4722,8.4722,8.4511,8.4651,1139748.0
2017-11-14 13:00:00,12.03,12.03,12.01,12.02,670643.0,8.4651,8.4651,8.4511,8.4581,670643.0
2017-11-14 13:30:00,12.01,12.06,12.01,12.05,2143082.0,8.4511,8.4863,8.4511,8.4792,2143082.0
2017-11-14 14:00:00,12.05,12.06,12.04,12.04,570163.0,8.4792,8.4863,8.4722,8.4722,570163.0
2017-11-14 14:30:00,12.04,12.05,12.03,12.04,1069452.0,8.4722,8.4792,8.4651,8.4722,1069452.0
2017-11-14 15:00:00,12.04,12.05,12.03,12.04,1680351.0,8.4722,8.4792,8.4651,8.4722,1680351.0
2017-11-14 15:30:00,12.04,12.04,12.01,12.03,4365472.0,8.4722,8.4722,8.4511,8.4651,4365472.0
2017-11-15 09:30:00,11.97,11.99,11.88,11.9,4936590.0,8.4229,8.437,8.3596,8.3737,4936590.0
2017-11-15 10:00:00,11.9,11.92,11.87,11.9,2909516.0,8.3737,8.3877,8.3526,8.3737,2909516.0
2017-11-15 10:30:00,11.9,11.96,11.89,11.96,2718811.0,8.3737,8.4159,8.3666,8.4159,2718811.0
2017-11-15 11:00:00,11.97,12.0,11.95,11.97,2208762.0,8.4229,8.444,8.4089,8.4229,2208762.0
2017-11-15 11:30:00,11.97,11.99,11.94,11.98,1719779.0,8.4229,8.437,8.4018,8.43,1719779.0
2017-11-15 12:00:00,11.98,11.99,11.96,11.99,988943.0,8.43,8.437,8.4159,8.437,988943.0
2017-11-15 12:30:00,11.98,12.0,11.98,11.99,855565.0,8.43,8.444,8.43,8.437,855565.0
2017-11-15 13:00:00,12.0,12.01,11.98,11.99,1156976.0,8.444,8.4511,8.43,8.437,1156976.0
2017-11-15 13:30:00,11.99,12.02,11.99,12.0,920901.0,8.437,8.4581,8.437,8.444,920901.0
2017-11-15 14:00:00,12.01,12.02,12.0,12.02,1288168.0,8.4511,8.4581,8.444,8.4581,1288168.0
2017-11-15 14:30:00,12.02,12.03,12.0,12.02,2399978.0,8.4581,8.4651,8.444,8.4581,2399978.0
2017-11-15 15:00:00,12.02,12.03,12.0,12.01,1098161.0,8.4581,8.4651,8.444,8.4511,1098161.0
2017-11-15 15:30:00,12.01,12.03,12.0,12.0,3083067.0,8.4511,8.4651,8.444,8.444,3083067.0
2017-11-16 09:30:00,12.0,12.05,11.93,11.95,2961660.0,8.444,8.4792,8.3948,8.4089,2961660.0
2017-11-16 10:00:00,11.95,12.03,11.94,12.01,3077628.0,8.4089,8.4651,8.4018,8.4511,3077628.0
2017-11-16 10:30:00,12.01,12.03,12.0,12.01,1495164.0,8.4511,8.4651,8.444,8.4511,1495164.0
2017-11-16 11:00:00,12.02,12.04,12.0,12.01,1969822.0,8.4581,8.4722,8.444,8.4511,1969822.0
2017-11-16 11:30:00,12.0,12.02,11.99,12.02,932775.0,8.444,8.4581,8.437,8.4581,932775.0
2017-11-16 12:00:00,12.02,12.04,12.01,12.04,890206.0,8.4581,8.4722,8.4511,8.4722,890206.0
2017-11-16 12:30:00,12.04,12.05,12.02,12.03,1169536.0,8.4722,8.4792,8.4581,8.4651,1169536.0
2017-11-16 13:00:00,12.03,12.05,12.03,12.04,491235.0,8.4651,8.4792,8.4651,8.4722,491235.0
2017-11-16 13:30:00,12.04,12.05,12.03,12.04,696860.0,8.4722,8.4792,8.4651,8.4722,696860.0
2017-11-16 14:00:00,12.04,12.05,12.02,12.03,3189593.0,8.4722,8.4792,8.4581,8.4651,3189593.0
2017-11-16 14:30:00,12.03,12.04,12.02,12.03,1116497.0,8.4651,8.4722,8.4581,8.4651,1116497.0
2017-11-16 15:00:00,12.02,12.04,12.02,12.04,1076306.0,8.4581,8.4722,8.4581,8.4722,1076306.0
2017-11-16 15:30:00,12.04,12.04,12.02,12.04,3986632.0,8.4722,8.4722,8.4581,8.4722,3986632.0
2017-11-17 09:30:00,12.02,12.06,11.98,12.03,7474023.0,8.4581,8.4863,8.43,8.4651,7474023.0
2017-11-17 10:00:00,12.03,12.04,11.99,12.01,3087682.0,8.4651,8.4722,8.437,8.4511,3087682.0
2017-11-17 10:30:00,12.02,12.02,11.99,12.02,1650612.0,8.4581,8.4581,8.437,8.4581,1650612.0
2017-11-17 11:00:00,12.02,12.05,12.01,12.04,1098448.0,8.4581,8.4792,8.4511,8.4722,1098448.0
2017-11-17 11:30:00,12.03,12.06,12.03,12.03,1233606.0,8.4651,8.4863,8.4651,8.4651,1233606.0
2017-11-17 12:00:00,12.03,12.05,12.03,12.04,1257015.0,8.4651,8.4792,8.4651,8.4722,1257015.0
2017-11-17 12:30:00,12.05,12.05,12.02,12.05,779684.0,8.4792,8.4792,8.4581,8.4792,779684.0
2017-11-17 13:00:00,12.05,12.06,12.02,12.04,1280025.0,8.4792,8.4863,8.4581,8.4722,1280025.0
2017-11-17 13:30:00,12.04,12.06,12.03,12.04,1222743.0,8.4722,8.4863,8.4651,8.4722,1222743.0
2017-11-17 14:00:00,12.05,12.06,12.03,12.03,727403.0,8.4792,8.4863,8.4651,8.4651,727403.0
2017-11-17 14:30:00,12.04,12.04,12.03,12.03,719788.0,8.4722,8.4722,8.4651,8.4651,719788.0
2017-11-17 15:00:00,12.03,12.04,11.99,11.99,1878384.0,8.4651,8.4722,8.437,8.437,1878384.0
2017-11-17 15:30:00,12.0,12.01,11.99,12.01,5108216.0,8.444,8.4511,8.437,8.4511,5108216.0
2017-11-20 09:30:00,12.03,12.09,12.02,12.08,4577306.0,8.4651,8.5074,8.4581,8.5003,4577306.0
2017-11-20 10:00:00,12.09,12.1,12.04,12.06,2643837.0,8.5074,8.5144,8.4722,8.4863,2643837.0
2017-11-20 10:30:00,12.07,12.11,12.06,12.1,2085417.0,8.4933,8.5214,8.4863,8.5144,2085417.0
2017-11-20 11:00:00,12.11,12.12,12.09,12.1,1668093.0,8.5214,8.5285,8.5074,8.5144,1668093.0
2017-11-20 11:30:00,12.09,12.11,12.08,12.11,1073166.0,8.5074,8.5214,8.5003,8.5214,1073166.0
2017-11-20 12:00:00,12.11,12.11,12.09,12.11,783603.0,8.5214,8.5214,8.5074,8.5214,783603.0
2017-11-20 12:30:00,12.11,12.13,12.1,12.13,794454.0,8.5214,8.5355,8.5144,8.5355,794454.0
2017-11-20 13:00:00,12.12,12.15,12.11,12.13,2031205.0,8.5285,8.5496,8.5214,8.5355,2031205.0
2017-11-20 13:30:00,12.14,12.14,12.13,12.13,627154.0,8.5425,8.5425,8.5355,8.5355,627154.0
2017-11-20 14:00:00,12.13,12.15,12.12,12.13,1318362.0,8.5355,8.5496,8.5285,8.5355,1318362.0
2017-11-20 14:30:00,12.13,12.14,12.08,12.1,2819708.0,8.5355,8.5425,8.5003,8.5144,2819708.0
2017-11-20 15:00:00,12.1,12.12,12.07,12.09,3098515.0,8.5144,8.5285,8.4933,8.5074,3098515.0
2017-11-20 15:30:00,12.09,12.14,12.08,12.13,7254529.0,8.5074,8.5425,8.5003,8.5355,7254529.0
2017-11-21 09:30:00,12.14,12.23,12.12,12.2,4463293.0,8.5425,8.6059,8.5285,8.5848,4463293.0
2017-11-21 10:00:00,12.2,12.22,12.18,12.21,2253403.0,8.5848,8.5988,8.5707,8.5918,2253403.0
2017-11-21 10:30:00,12.21,12.22,12.17,12.18,2054274.0,8.5918,8.5988,8.5637,8.5707,2054274.0
2017-11-21 11:00:00,12.18,12.2,12.16,12.18,1840517.0,8.5707,8.5848,8.5566,8.5707,1840517.0
2017-11-21 11:30:00,12.18,12.2,12.17,12.18,1164425.0,8.5707,8.5848,8.5637,8.5707,1164425.0
2017-11-21 12:00:00,12.18,12.19,12.17,12.17,919660.0,8.5707,8.5777,8.5637,8.5637,919660.0
2017-11-21 12:30:00,12.17,12.19,12.17,12.18,925878.0,8.5637,8.5777,8.5637,8.5707,925878.0
2017-11-21 13:00:00,12.17,12.18,12.16,12.16,456222.0,8.5637,8.5707,8.5566,8.5566,456222.0
2017-11-21 13:30:00,12.17,12.18,12.16,12.16,690272.0,8.5637,8.5707,8.5566,8.5566,690272.0
2017-11-21 14:00:00,12.16,12.17,12.12,12.13,1616063.0,8.5566,8.5637,8.5285,8.5355,1616063.0
2017-11-21 14:30:00,12.13,12.15,12.12,12.15,1517102.0,8.5355,8.5496,8.5285,8.5496,1517102.0
2017-11-21 15:00:00,12.15,12.15,12.13,12.13,956445.0,8.5496,8.5496,8.5355,8.5355,956445.0
2017-11-21 15:30:00,12.13,12.14,12.12,12.13,3482833.0,8.5355,8.5425,8.5285,8.5355,3482833.0
2017-11-22 09:30:00,12.11,12.15,12.09,12.15,2077860.0,8.5214,8.5496,8.5074,8.5496,2077860.0
2017-11-22 10:00:00,12.15,12.15,12.1,12.12,1103452.0,8.5496,8.5496,8.5144,8.5285,1103452.0
2017-11-22 10:30:00,12.12,12.12,12.08,12.08,933372.0,8.5285,8.5285,8.5003,8.5003,933372.0
2017-11-22 11:00:00,12.09,12.09,12.05,12.07,6484153.0,8.5074,8.5074,8.4792,8.4933,6484153.0
2017-11-22 11:30:00,12.07,12.09,12.06,12.07,940645.0,8.4933,8.5074,8.4863,8.4933,940645.0
2017-11-22 12:00:00,12.06,12.07,12.05,12.05,684415.0,8.4863,8.4933,8.4792,8.4792,684415.0
2017-11-22 12:30:00,12.05,12.08,12.05,12.07,760716.0,8.4792,8.5003,8.4792,8.4933,760716.0
2017-11-22 13:00:00,12.07,12.1,12.06,12.1,1662154.0,8.4933,8.5144,8.4863,8.5144,1662154.0
2017-11-22 13:30:00,12.09,12.11,12.08,12.1,1606238.0,8.5074,8.5214,8.5003,8.5144,1606238.0
2017-11-22 14:00:00,12.1,12.13,12.08,12.13,3624891.0,8.5144,8.5355,8.5003,8.5355,3624891.0
2017-11-22 14:30:00,12.13,12.13,12.1,12.11,2027313.0,8.5355,8.5355,8.5144,8.5214,2027313.0
2017-11-22 15:00:00,12.12,12.12,12.08,12.11,3764868.0,8.5285,8.5285,8.5003,8.5214,3764868.0
2017-11-22 15:30:00,12.11,12.11,12.07,12.07,5846799.0,8.5214,8.5214,8.4933,8.4933,5846799.0
2017-11-24 09:30:00,12.1,12.11,12.03,12.11,1878485.0,8.5144,8.5214,8.4651,8.5214,1878485.0
2017-11-24 10:00:00,12.1,12.15,12.07,12.13,1963152.0,8.5144,8.5496,8.4933,8.5355,1963152.0
2017-11-24 10:30:00,12.13,12.14,12.11,12.12,1196490.0,8.5355,8.5425,8.5214,8.5285,1196490.0
2017-11-24 11:00:00,12.12,12.14,12.11,12.13,1033303.0,8.5285,8.5425,8.5214,8.5355,1033303.0
2017-11-24 11:30:00,12.13,12.13,12.1,12.13,741125.0,8.5355,8.5355,8.5144,8.5355,741125.0
2017-11-24 12:00:00,12.13,12.13,12.1,12.12,699773.0,8.5355,8.5355,8.5144,8.5285,699773.0
2017-11-24 12:30:00,12.11,12.12,12.1,12.1,1318767.0,8.5214,8.5285,8.5144,8.5144,1318767.0
2017-11-27 09:30:00,12.09,12.17,12.06,12.13,4008150.0,8.5074,8.5637,8.4863,8.5355,4008150.0
2017-11-27 10:00:00,12.14,12.19,12.12,12.16,4486222.0,8.5425,8.5777,8.5285,8.5566,4486222.0
2017-11-27 10:30:00,12.16,12.18,12.16,12.17,1291624.0,8.5566,8.5707,8.5566,8.5637,1291624.0
2017-11-27 11:00:00,12.17,12.17,12.13,12.13,1130727.0,8.5637,8.5637,8.5355,8.5355,1130727.0
2017-11-27 11:30:00,12.13,12.14,12.06,12.11,1765341.0,8.5355,8.5425,8.4863,8.5214,1765341.0
2017-11-27 12:00:00,12.1,12.12,12.09,12.11,686367.0,8.5144,8.5285,8.5074,8.5214,686367.0
2017-11-27 12:30:00,12.11,12.12,12.1,12.11,383212.0,8.5214,8.5285,8.5144,8.5214,383212.0
2017-11-27 13:00:00,12.11,12.12,12.1,12.12,586846.0,8.5214,8.5285,8.5144,8.5285,586846.0
2017-11-27 13:30:00,12.11,12.12,12.1,12.12,574634.0,8.5214,8.5285,8.5144,8.5285,574634.0
2017-11-27 14:00:00,12.12,12.14,12.11,12.13,847380.0,8.5285,8.5425,8.5214,8.5355,847380.0
2017-11-27 14:30:00,12.14,12.15,12.13,12.13,848461.0,8.5425,8.5496,8.5355,8.5355,848461.0
2017-11-27 15:00:00,12.13,12.14,12.12,12.13,828982.0,8.5355,8.5425,8.5285,8.5355,828982.0
2017-11-27 15:30:00,12.13,12.14,12.1,12.11,3231018.0,8.5355,8.5425,8.5144,8.5214,3231018.0
2017-11-28 09:30:00,12.15,12.15,12.08,12.11,2704807.0,8.5496,8.5496,8.5003,8.5214,2704807.0
2017-11-28 10:00:00,12.1,12.14,12.1,12.13,2210883.0,8.5144,8.5425,8.5144,8.5355,2210883.0
2017-11-28 10:30:00,12.13,12.13,12.11,12.13,1178563.0,8.5355,8.5355,8.5214,8.5355,1178563.0
2017-11-28 11:00:00,12.13,12.14,12.11,12.14,1363066.0,8.5355,8.5425,8.5214,8.5425,1363066.0
2017-11-28 11:30:00,12.14,12.18,12.13,12.18,2757992.0,8.5425,8.5707,8.5355,8.5707,2757992.0
2017-11-28 12:00:00,12.18,12.18,12.16,12.18,809329.0,8.5707,8.5707,8.5566,8.5707,809329.0
2017-11-28 12:30:00,12.18,12.18,12.17,12.17,456470.0,8.5707,8.5707,8.5637,8.5637,456470.0
2017-11-28 13:00:00,12.18,12.2,12.16,12.18,1805355.0,8.5707,8.5848,8.5566,8.5707,1805355.0
2017-11-28 13:30:00,12.18,12.18,12.14,12.16,1129359.0,8.5707,8.5707,8.5425,8.5566,1129359.0
2017-11-28 14:00:00,12.15,12.16,12.13,12.16,1172921.0,8.5496,8.5566,8.5355,8.5566,1172921.0
2017-11-28 14:30:00,12.16,12.2,12.15,12.18,2616021.0,8.5566,8.5848,8.5496,8.5707,2616021.0
2017-11-28 15:00:00,12.19,12.22,12.18,12.2,2923170.0,8.5777,8.5988,8.5707,8.5848,2923170.0
2017-11-28 15:30:00,12.2,12.24,12.19,12.21,6060205.0,8.5848,8.6129,8.5777,8.5918,6060205.0
2017-11-29 09:30:00,12.24,12.38,12.23,12.34,5572553.0,8.6129,8.7114,8.6059,8.6833,5572553.0
2017-11-29 10:00:00,12.34,12.38,12.28,12.3,4547107.0,8.6833,8.7114,8.6411,8.6551,4547107.0
2017-11-29 10:30:00,12.3,12.36,12.26,12.36,3990369.0,8.6551,8.6974,8.627,8.6974,3990369.0
2017-11-29 11:00:00,12.37,12.38,12.33,12.37,3573038.0,8.7044,8.7114,8.6762,8.7044,3573038.0
2017-11-29 11:30:00,12.37,12.4,12.31,12.4,5076816.0,8.7044,8.7255,8.6622,8.7255,5076816.0
2017-11-29 12:00:00,12.39,12.43,12.39,12.41,4798026.0,8.7185,8.7466,8.7185,8.7325,4798026.0
2017-11-29 12:30:00,12.41,12.48,12.4,12.48,3843105.0,8.7325,8.7818,8.7255,8.7818,3843105.0
2017-11-29 13:00:00,12.48,12.5,12.45,12.5,3762829.0,8.7818,8.7959,8.7607,8.7959,3762829.0
2017-11-29 13:30:00,12.49,12.5,12.47,12.49,2528219.0,8.7888,8.7959,8.7748,8.7888,2528219.0
2017-11-29 14:00:00,12.48,12.5,12.48,12.5,2327521.0,8.7818,8.7959,8.7818,8.7959,2327521.0
2017-11-29 14:30:00,12.5,12.51,12.45,12.51,5866677.0,8.7959,8.8029,8.7607,8.8029,5866677.0
2017-11-29 15:00:00,12.51,12.51,12.49,12.51,2321715.0,8.8029,8.8029,8.7888,8.8029,2321715.0
2017-11-29 15:30:00,12.51,12.57,12.5,12.56,10212513.0,8.8029,8.8451,8.7959,8.8381,10212513.0
2017-11-30 09:30:00,12.53,12.65,12.51,12.59,5063393.0,8.817,8.9014,8.8029,8.8592,5063393.0
2017-11-30 10:00:00,12.59,12.63,12.57,12.57,3506147.0,8.8592,8.8873,8.8451,8.8451,3506147.0
2017-11-30 10:30:00,12.57,12.6,12.53,12.59,2812424.0,8.8451,8.8662,8.817,8.8592,2812424.0
2017-11-30 11:00:00,12.59,12.61,12.56,12.56,1951132.0,8.8592,8.8733,8.8381,8.8381,1951132.0
2017-11-30 11:30:00,12.57,12.58,12.42,12.47,6839065.0,8.8451,8.8522,8.7396,8.7748,6839065.0
2017-11-30 12:00:00,12.48,12.52,12.46,12.51,1386158.0,8.7818,8.8099,8.7677,8.8029,1386158.0
2017-11-30 12:30:00,12.52,12.58,12.5,12.54,2712801.0,8.8099,8.8522,8.7959,8.824,2712801.0
2017-11-30 13:00:00,12.54,12.56,12.53,12.53,1347810.0,8.824,8.8381,8.817,8.817,1347810.0
2017-11-30 13:30:00,12.53,12.54,12.49,12.51,1201705.0,8.817,8.824,8.7888,8.8029,1201705.0
2017-11-30 14:00:00,12.52,12.54,12.5,12.54,1639344.0,8.8099,8.824,8.7959,8.824,1639344.0
2017-11-30 14:30:00,12.54,12.55,12.52,12.54,1315772.0,8.824,8.8311,8.8099,8.824,1315772.0
2017-11-30 15:00:00,12.54,12.55,12.51,12.54,2571475.0,8.824,8.8311,8.8029,8.824,2571475.0
2017-11-30 15:30:00,12.54,12.56,12.52,12.52,5605946.0,8.824,8.8381,8.8099,8.8099,5605946.0
2017-12-01 09:30:00,12.62,12.66,12.55,12.63,7383724.0,8.8803,8.9085,8.8311,8.8873,7383724.0
2017-12-01 10:00:00,12.63,12.7,12.6,12.65,5815338.0,8.8873,8.9366,8.8662,8.9014,5815338.0
2017-12-01 10:30:00,12.65,12.69,12.63,12.69,2595126.0,8.9014,8.9296,8.8873,8.9296,2595126.0
2017-12-01 11:00:00,12.69,12.69,12.44,12.48,5246974.0,8.9296,8.9296,8.7536,8.7818,5246974.0
2017-12-01 11:30:00,12.48,12.52,12.35,12.51,8063625.0,8.7818,8.8099,8.6903,8.8029,8063625.0
2017-12-01 12:00:00,12.52,12.54,12.46,12.49,3141708.0,8.8099,8.824,8.7677,8.7888,3141708.0
2017-12-01 12:30:00,12.49,12.56,12.46,12.54,1323653.0,8.7888,8.8381,8.7677,8.824,1323653.0
2017-12-01 13:00:00,12.54,12.61,12.54,12.61,1771464.0,8.824,8.8733,8.824,8.8733,1771464.0
2017-12-01 13:30:00,12.61,12.62,12.56,12.58,1196068.0,8.8733,8.8803,8.8381,8.8522,1196068.0
2017-12-01 14:00:00,12.58,12.6,12.57,12.59,990715.0,8.8522,8.8662,8.8451,8.8592,990715.0
2017-12-01 14:30:00,12.59,12.59,12.55,12.56,1175135.0,8.8592,8.8592,8.8311,8.8381,1175135.0
2017-12-01 15:00:00,12.55,12.57,12.53,12.55,1678562.0,8.8311,8.8451,8.817,8.8311,1678562.0
2017-12-01 15:30:00,12.56,12.6,12.54,12.57,8754544.0,8.8381,8.8662,8.824,8.8451,8754544.0
2017-12-04 09:30:00,12.65,12.78,12.61,12.78,5870202.0,8.9014,8.9929,8.8733,8.9929,5870202.0
2017-12-04 10:00:00,12.78,12.8,12.75,12.79,5531798.0,8.9929,9.007,8.9718,8.9999,5531798.0
2017-12-04 10:30:00,12.79,12.8,12.75,12.78,4265823.0,8.9999,9.007,8.9718,8.9929,4265823.0
2017-12-04 11:00:00,12.79,12.8,12.77,12.79,2199852.0,8.9999,9.007,8.9859,8.9999,2199852.0
2017-12-04 11:30:00,12.79,12.81,12.77,12.78,2586935.0,8.9999,9.014,8.9859,8.9929,2586935.0
2017-12-04 12:00:00,12.78,12.79,12.73,12.73,1455693.0,8.9929,8.9999,8.9577,8.9577,1455693.0
2017-12-04 12:30:00,12.73,12.74,12.67,12.69,1884868.0,8.9577,8.9647,8.9155,8.9296,1884868.0
2017-12-04 13:00:00,12.69,12.71,12.67,12.71,1111382.0,8.9296,8.9436,8.9155,8.9436,1111382.0
2017-12-04 13:30:00,12.71,12.74,12.7,12.73,1050680.0,8.9436,8.9647,8.9366,8.9577,1050680.0
2017-12-04 14:00:00,12.74,12.74,12.65,12.66,1949762.0,8.9647,8.9647,8.9014,8.9085,1949762.0
2017-12-04 14:30:00,12.66,12.68,12.65,12.66,1111481.0,8.9085,8.9225,8.9014,8.9085,1111481.0
2017-12-04 15:00:00,12.66,12.67,12.64,12.64,1510913.0,8.9085,8.9155,8.8944,8.8944,1510913.0
2017-12-04 15:30:00,12.64,12.65,12.59,12.62,5498240.0,8.8944,8.9014,8.8592,8.8803,5498240.0
2017-12-05 09:30:00,12.61,12.62,12.47,12.55,3736053.0,8.8733,8.8803,8.7748,8.8311,3736053.0
2017-12-05 10:00:00,12.55,12.58,12.53,12.55,1805210.0,8.8311,8.8522,8.817,8.8311,1805210.0
2017-12-05 10:30:00,12.55,12.57,12.53,12.57,2863781.0,8.8311,8.8451,8.817,8.8451,2863781.0
2017-12-05 11:00:00,12.57,12.58,12.54,12.54,1447915.0,8.8451,8.8522,8.824,8.824,1447915.0
2017-12-05 11:30:00,12.54,12.56,12.5,12.53,4053680.0,8.824,8.8381,8.7959,8.817,4053680.0
2017-12-05 12:00:00,12.53,12.53,12.48,12.49,1206913.0,8.817,8.817,8.7818,8.7888,1206913.0
2017-12-05 12:30:00,12.49,12.5,12.46,12.47,1671454.0,8.7888,8.7959,8.7677,8.7748,1671454.0
2017-12-05 13:00:00,12.48,12.49,12.47,12.48,922464.0,8.7818,8.7888,8.7748,8.7818,922464.0
2017-12-05 13:30:00,12.48,12.49,12.47,12.48,833877.0,8.7818,8.7888,8.7748,8.7818,833877.0
2017-12-05 14:00:00,12.48,12.48,12.46,12.47,889443.0,8.7818,8.7818,8.7677,8.7748,889443.0
2017-12-05 14:30:00,12.48,12.48,12.43,12.43,1170252.0,8.7818,8.7818,8.7466,8.7466,1170252.0
2017-12-05 15:00:00,12.44,12.45,12.42,12.42,1604884.0,8.7536,8.7607,8.7396,8.7396,1604884.0
2017-12-05 15:30:00,12.43,12.44,12.4,12.43,6050808.0,8.7466,8.7536,8.7255,8.7466,6050808.0
2017-12-06 09:30:00,12.4,12.43,12.34,12.35,2203656.0,8.7255,8.7466,8.6833,8.6903,2203656.0
2017-12-06 10:00:00,12.35,12.37,12.32,12.33,1356393.0,8.6903,8.7044,8.6692,8.6762,1356393.0
2017-12-06 10:30:00,12.33,12.36,12.28,12.36,2471808.0,8.6762,8.6974,8.6411,8.6974,2471808.0
2017-12-06 11:00:00,12.36,12.36,12.32,12.33,1772361.0,8.6974,8.6974,8.6692,8.6762,1772361.0
2017-12-06 11:30:00,12.33,12.35,12.32,12.35,1354267.0,8.6762,8.6903,8.6692,8.6903,1354267.0
2017-12-06 12:00:00,12.35,12.36,12.32,12.32,1218746.0,8.6903,8.6974,8.6692,8.6692,1218746.0
2017-12-06 12:30:00,12.33,12.38,12.32,12.38,1119545.0,8.6762,8.7114,8.6692,8.7114,1119545.0
2017-12-06 13:00:00,12.38,12.38,12.35,12.38,1321349.0,8.7114,8.7114,8.6903,8.7114,1321349.0
2017-12-06 13:30:00,12.37,12.42,12.37,12.42,964453.0,8.7044,8.7396,8.7044,8.7396,964453.0
2017-12-06 14:00:00,12.42,12.43,12.4,12.42,1329399.0,8.7396,8.7466,8.7255,8.7396,1329399.0
2017-12-06 14:30:00,12.41,12.42,12.4,12.42,1177216.0,8.7325,8.7396,8.7255,8.7396,1177216.0
2017-12-06 15:00:00,12.41,12.42,12.38,12.4,1486193.0,8.7325,8.7396,8.7114,8.7255,1486193.0
2017-12-06 15:30:00,12.4,12.4,12.36,12.38,3252399.0,8.7255,8.7255,8.6974,8.7114,3252399.0
2017-12-07 09:30:00,12.39,12.47,12.33,12.47,1935458.0,8.7185,8.7748,8.6762,8.7748,1935458.0
2017-12-07 10:00:00,12.46,12.5,12.45,12.49,1521830.0,8.7677,8.7959,8.7607,8.7888,1521830.0
2017-12-07 10:30:00,12.49,12.52,12.47,12.52,1232781.0,8.7888,8.8099,8.7748,8.8099,1232781.0
2017-12-07 11:00:00,12.52,12.54,12.51,12.54,1706270.0,8.8099,8.824,8.8029,8.824,1706270.0
2017-12-07 11:30:00,12.54,12.58,12.53,12.57,1845471.0,8.824,8.8522,8.817,8.8451,1845471.0
2017-12-07 12:00:00,12.58,12.59,12.56,12.58,1097960.0,8.8522,8.8592,8.8381,8.8522,1097960.0
2017-12-07 12:30:00,12.59,12.59,12.57,12.58,1054386.0,8.8592,8.8592,8.8451,8.8522,1054386.0
2017-12-07 13:00:00,12.58,12.59,12.52,12.54,1507284.0,8.8522,8.8592,8.8099,8.824,1507284.0
2017-12-07 13:30:00,12.54,12.59,12.54,12.59,1071063.0,8.824,8.8592,8.824,8.8592,1071063.0
2017-12-07 14:00:00,12.59,12.59,12.58,12.59,648310.0,8.8592,8.8592,8.8522,8.8592,648310.0
2017-12-07 14:30:00,12.59,12.59,12.53,12.53,1594433.0,8.8592,8.8592,8.817,8.817,1594433.0
2017-12-07 15:00:00,12.54,12.55,12.52,12.52,1378064.0,8.824,8.8311,8.8099,8.8099,1378064.0
2017-12-07 15:30:00,12.52,12.55,12.52,12.54,3702961.0,8.8099,8.8311,8.8099,8.824,3702961.0
2017-12-08 09:30:00,12.53,12.55,12.43,12.52,2644415.0,8.817,8.8311,8.7466,8.8099,2644415.0
2017-12-08 10:00:00,12.52,12.52,12.47,12.49,1292181.0,8.8099,8.8099,8.7748,8.7888,1292181.0
2017-12-08 10:30:00,12.49,12.55,12.48,12.54,1504156.0,8.7888,8.8311,8.7818,8.824,1504156.0
2017-12-08 11:00:00,12.54,12.57,12.52,12.56,1324407.0,8.824,8.8451,8.8099,8.8381,1324407.0
2017-12-08 11:30:00,12.55,12.58,12.55,12.55,935600.0,8.8311,8.8522,8.8311,8.8311,935600.0
2017-12-08 12:00:00,12.55,12.58,12.55,12.58,678038.0,8.8311,8.8522,8.8311,8.8522,678038.0
2017-12-08 12:30:00,12.58,12.6,12.54,12.54,1397531.0,8.8522,8.8662,8.824,8.824,1397531.0
2017-12-08 13:00:00,12.54,12.58,12.54,12.58,1184461.0,8.824,8.8522,8.824,8.8522,1184461.0
2017-12-08 13:30:00,12.57,12.6,12.57,12.58,916260.0,8.8451,8.8662,8.8451,8.8522,916260.0
2017-12-08 14:00:00,12.58,12.58,12.55,12.58,826346.0,8.8522,8.8522,8.8311,8.8522,826346.0
2017-12-08 14:30:00,12.57,12.59,12.57,12.59,1381168.0,8.8451,8.8592,8.8451,8.8592,1381168.0
2017-12-08 15:00:00,12.59,12.59,12.58,12.59,664033.0,8.8592,8.8592,8.8522,8.8592,664033.0
2017-12-08 15:30:00,12.59,12.61,12.58,12.61,3373185.0,8.8592,8.8733,8.8522,8.8733,3373185.0
2017-12-11 09:30:00,12.6,12.63,12.57,12.6,2416745.0,8.8662,8.8873,8.8451,8.8662,2416745.0
2017-12-11 10:00:00,12.6,12.6,12.53,12.54,1262973.0,8.8662,8.8662,8.817,8.824,1262973.0
2017-12-11 10:30:00,12.54,12.61,12.53,12.58,2230730.0,8.824,8.8733,8.817,8.8522,2230730.0
2017-12-11 11:00:00,12.57,12.58,12.54,12.55,1148389.0,8.8451,8.8522,8.824,8.8311,1148389.0
2017-12-11 11:30:00,12.55,12.56,12.53,12.55,1296539.0,8.8311,8.8381,8.817,8.8311,1296539.0
2017-12-11 12:00:00,12.55,12.56,12.51,12.51,1538267.0,8.8311,8.8381,8.8029,8.8029,1538267.0
2017-12-11 12:30:00,12.52,12.57,12.51,12.57,1216880.0,8.8099,8.8451,8.8029,8.8451,1216880.0
2017-12-11 13:00:00,12.57,12.57,12.55,12.56,682030.0,8.8451,8.8451,8.8311,8.8381,682030.0
2017-12-11 13:30:00,12.57,12.57,12.54,12.54,654324.0,8.8451,8.8451,8.824,8.824,654324.0
2017-12-11 14:00:00,12.54,12.55,12.52,12.52,720718.0,8.824,8.8311,8.8099,8.8099,720718.0
2017-12-11 14:30:00,12.52,12.58,12.51,12.57,1649209.0,8.8099,8.8522,8.8029,8.8451,1649209.0
2017-12-11 15:00:00,12.57,12.58,12.56,12.57,1226982.0,8.8451,8.8522,8.8381,8.8451,1226982.0
2017-12-11 15:30:00,12.57,12.59,12.53,12.58,6189870.0,8.8451,8.8592,8.817,8.8522,6189870.0
2017-12-12 09:30:00,12.56,12.61,12.52,12.6,2427920.0,8.8381,8.8733,8.8099,8.8662,2427920.0
2017-12-12 10:00:00,12.6,12.61,12.55,12.57,1490447.0,8.8662,8.8733,8.8311,8.8451,1490447.0
2017-12-12 10:30:00,12.58,12.6,12.56,12.59,1244758.0,8.8522,8.8662,8.8381,8.8592,1244758.0
2017-12-12 11:00:00,12.6,12.6,12.52,12.53,2035776.0,8.8662,8.8662,8.8099,8.817,2035776.0
2017-12-12 11:30:00,12.53,12.57,12.52,12.53,1970950.0,8.817,8.8451,8.8099,8.817,1970950.0
2017-12-12 12:00:00,12.52,12.57,12.51,12.52,3657062.0,8.8099,8.8451,8.8029,8.8099,3657062.0
2017-12-12 12:30:00,12.51,12.59,12.51,12.59,3035126.0,8.8029,8.8592,8.8029,8.8592,3035126.0
2017-12-12 13:00:00,12.59,12.64,12.58,12.62,4378970.0,8.8592,8.8944,8.8522,8.8803,4378970.0
2017-12-12 13:30:00,12.61,12.63,12.61,12.61,1399098.0,8.8733,8.8873,8.8733,8.8733,1399098.0
2017-12-12 14:00:00,12.62,12.62,12.6,12.62,593250.0,8.8803,8.8803,8.8662,8.8803,593250.0
2017-12-12 14:30:00,12.61,12.63,12.61,12.63,917068.0,8.8733,8.8873,8.8733,8.8873,917068.0
2017-12-12 15:00:00,12.63,12.63,12.61,12.62,884118.0,8.8873,8.8873,8.8733,8.8803,884118.0
2017-12-12 15:30:00,12.62,12.62,12.57,12.59,7051742.0,8.8803,8.8803,8.8451,8.8592,7051742.0
2017-12-13 09:30:00,12.61,12.7,12.59,12.67,3419923.0,8.8733,8.9366,8.8592,8.9155,3419923.0
2017-12-13 10:00:00,12.67,12.7,12.64,12.7,2078538.0,8.9155,8.9366,8.8944,8.9366,2078538.0
2017-12-13 10:30:00,12.69,12.7,12.67,12.68,1542144.0,8.9296,8.9366,8.9155,8.9225,1542144.0
2017-12-13 11:00:00,12.68,12.72,12.68,12.69,2615219.0,8.9225,8.9507,8.9225,8.9296,2615219.0
2017-12-13 11:30:00,12.7,12.73,12.7,12.71,2183559.0,8.9366,8.9577,8.9366,8.9436,2183559.0
2017-12-13 12:00:00,12.71,12.72,12.69,12.7,1410786.0,8.9436,8.9507,8.9296,8.9366,1410786.0
2017-12-13 12:30:00,12.7,12.7,12.65,12.68,1048824.0,8.9366,8.9366,8.9014,8.9225,1048824.0
2017-12-13 13:00:00,12.67,12.68,12.66,12.68,779248.0,8.9155,8.9225,8.9085,8.9225,779248.0
2017-12-13 13:30:00,12.68,12.71,12.67,12.7,2038878.0,8.9225,8.9436,8.9155,8.9366,2038878.0
2017-12-13 14:00:00,12.7,12.72,12.68,12.7,1289188.0,8.9366,8.9507,8.9225,8.9366,1289188.0
2017-12-13 14:30:00,12.7,12.72,12.68,12.7,1390589.0,8.9366,8.9507,8.9225,8.9366,1390589.0
2017-12-13 15:00:00,12.7,12.7,12.65,12.65,1342748.0,8.9366,8.9366,8.9014,8.9014,1342748.0
2017-12-13 15:30:00,12.65,12.66,12.62,12.64,3036885.0,8.9014,8.9085,8.8803,8.8944,3036885.0
2017-12-14 09:30:00,12.65,12.69,12.62,12.63,2938845.0,8.9014,8.9296,8.8803,8.8873,2938845.0
2017-12-14 10:00:00,12.62,12.63,12.56,12.56,1513547.0,8.8803,8.8873,8.8381,8.8381,1513547.0
2017-12-14 10:30:00,12.57,12.59,12.55,12.57,1936691.0,8.8451,8.8592,8.8311,8.8451,1936691.0
2017-12-14 11:00:00,12.57,12.58,12.54,12.58,1388027.0,8.8451,8.8522,8.824,8.8522,1388027.0
2017-12-14 11:30:00,12.58,12.58,12.54,12.57,2864744.0,8.8522,8.8522,8.824,8.8451,2864744.0
2017-12-14 12:00:00,12.57,12.57,12.55,12.55,699695.0,8.8451,8.8451,8.8311,8.8311,699695.0
2017-12-14 12:30:00,12.55,12.56,12.52,12.54,1275350.0,8.8311,8.8381,8.8099,8.824,1275350.0
2017-12-14 13:00:00,12.54,12.54,12.51,12.52,1217466.0,8.824,8.824,8.8029,8.8099,1217466.0
2017-12-14 13:30:00,12.52,12.53,12.45,12.45,4687792.0,8.8099,8.817,8.7607,8.7607,4687792.0
2017-12-14 14:00:00,12.46,12.47,12.41,12.42,1967415.0,8.7677,8.7748,8.7325,8.7396,1967415.0
2017-12-14 14:30:00,12.42,12.46,12.41,12.46,1757910.0,8.7396,8.7677,8.7325,8.7677,1757910.0
2017-12-14 15:00:00,12.46,12.47,12.43,12.44,1987287.0,8.7677,8.7748,8.7466,8.7536,1987287.0
2017-12-14 15:30:00,12.45,12.51,12.43,12.46,5233439.0,8.7607,8.8029,8.7466,8.7677,5233439.0
2017-12-15 09:30:00,12.51,12.61,12.5,12.58,5623149.0,8.8029,8.8733,8.7959,8.8522,5623149.0
2017-12-15 10:00:00,12.58,12.6,12.54,12.59,1750883.0,8.8522,8.8662,8.824,8.8592,1750883.0
2017-12-15 10:30:00,12.59,12.59,12.56,12.58,1305160.0,8.8592,8.8592,8.8381,8.8522,1305160.0
2017-12-15 11:00:00,12.59,12.6,12.57,12.6,1123329.0,8.8592,8.8662,8.8451,8.8662,1123329.0
2017-12-15 11:30:00,12.6,12.6,12.59,12.59,790008.0,8.8662,8.8662,8.8592,8.8592,790008.0
2017-12-15 12:00:00,12.6,12.6,12.58,12.59,1006243.0,8.8662,8.8662,8.8522,8.8592,1006243.0
2017-12-15 12:30:00,12.59,12.6,12.58,12.6,867343.0,8.8592,8.8662,8.8522,8.8662,867343.0
2017-12-15 13:00:00,12.59,12.63,12.59,12.62,3081372.0,8.8592,8.8873,8.8592,8.8803,3081372.0
2017-12-15 13:30:00,12.62,12.65,12.61,12.65,1048594.0,8.8803,8.9014,8.8733,8.9014,1048594.0
2017-12-15 14:00:00,12.65,12.65,12.62,12.62,1283846.0,8.9014,8.9014,8.8803,8.8803,1283846.0
2017-12-15 14:30:00,12.63,12.66,12.59,12.59,5586190.0,8.8873,8.9085,8.8592,8.8592,5586190.0
2017-12-15 15:00:00,12.59,12.63,12.58,12.61,7480332.0,8.8592,8.8873,8.8522,8.8733,7480332.0
2017-12-15 15:30:00,12.62,12.62,12.55,12.57,4989223.0,8.8803,8.8803,8.8311,8.8451,4989223.0
2017-12-18 09:30:00,12.66,12.74,12.61,12.72,3412726.0,8.9085,8.9647,8.8733,8.9507,3412726.0
2017-12-18 10:00:00,12.73,12.75,12.71,12.73,1570199.0,8.9577,8.9718,8.9436,8.9577,1570199.0
2017-12-18 10:30:00,12.73,12.74,12.72,12.73,1272600.0,8.9577,8.9647,8.9507,8.9577,1272600.0
2017-12-18 11:00:00,12.73,12.75,12.72,12.74,1062345.0,8.9577,8.9718,8.9507,8.9647,1062345.0
2017-12-18 11:30:00,12.74,12.75,12.73,12.74,1195252.0,8.9647,8.9718,8.9577,8.9647,1195252.0
2017-12-18 12:00:00,12.74,12.74,12.72,12.73,1178766.0,8.9647,8.9647,8.9507,8.9577,1178766.0
2017-12-18 12:30:00,12.73,12.74,12.72,12.74,692130.0,8.9577,8.9647,8.9507,8.9647,692130.0
2017-12-18 13:00:00,12.74,12.74,12.72,12.73,711761.0,8.9647,8.9647,8.9507,8.9577,711761.0
2017-12-18 13:30:00,12.72,12.73,12.69,12.71,1275130.0,8.9507,8.9577,8.9296,8.9436,1275130.0
2017-12-18 14:00:00,12.71,12.72,12.66,12.66,1660085.0,8.9436,8.9507,8.9085,8.9085,1660085.0
2017-12-18 14:30:00,12.67,12.69,12.66,12.69,1333116.0,8.9155,8.9296,8.9085,8.9296,1333116.0
2017-12-18 15:00:00,12.69,12.71,12.68,12.68,1356436.0,8.9296,8.9436,8.9225,8.9225,1356436.0
2017-12-18 15:30:00,12.69,12.69,12.66,12.67,4035790.0,8.9296,8.9296,8.9085,8.9155,4035790.0
2017-12-19 09:30:00,12.71,12.78,12.68,12.74,3204002.0,8.9436,8.9929,8.9225,8.9647,3204002.0
2017-12-19 10:00:00,12.73,12.74,12.7,12.73,1398489.0,8.9577,8.9647,8.9366,8.9577,1398489.0
2017-12-19 10:30:00,12.73,12.74,12.72,12.73,901100.0,8.9577,8.9647,8.9507,8.9577,901100.0
2017-12-19 11:00:00,12.73,12.74,12.69,12.73,1434684.0,8.9577,8.9647,8.9296,8.9577,1434684.0
2017-12-19 11:30:00,12.72,12.74,12.72,12.73,992490.0,8.9507,8.9647,8.9507,8.9577,992490.0
2017-12-19 12:00:00,12.73,12.73,12.71,12.73,798988.0,8.9577,8.9577,8.9436,8.9577,798988.0
2017-12-19 12:30:00,12.73,12.73,12.72,12.73,527442.0,8.9577,8.9577,8.9507,8.9577,527442.0
2017-12-19 13:00:00,12.73,12.75,12.72,12.74,847600.0,8.9577,8.9718,8.9507,8.9647,847600.0
2017-12-19 13:30:00,12.74,12.75,12.67,12.68,1580996.0,8.9647,8.9718,8.9155,8.9225,1580996.0
2017-12-19 14:00:00,12.68,12.71,12.67,12.7,1056100.0,8.9225,8.9436,8.9155,8.9366,1056100.0
2017-12-19 14:30:00,12.7,12.7,12.66,12.67,1081857.0,8.9366,8.9366,8.9085,8.9155,1081857.0
2017-12-19 15:00:00,12.68,12.7,12.67,12.69,966513.0,8.9225,8.9366,8.9155,8.9296,966513.0
2017-12-19 15:30:00,12.69,12.7,12.68,12.7,2958502.0,8.9296,8.9366,8.9225,8.9366,2958502.0
2017-12-20 09:30:00,12.72,12.74,12.67,12.71,2045112.0,8.9507,8.9647,8.9155,8.9436,2045112.0
2017-12-20 10:00:00,12.71,12.75,12.68,12.69,2011011.0,8.9436,8.9718,8.9225,8.9296,2011011.0
2017-12-20 10:30:00,12.69,12.72,12.65,12.71,1588337.0,8.9296,8.9507,8.9014,8.9436,1588337.0
2017-12-20 11:00:00,12.71,12.73,12.68,12.68,1170877.0,8.9436,8.9577,8.9225,8.9225,1170877.0
2017-12-20 11:30:00,12.68,12.69,12.67,12.69,629609.0,8.9225,8.9296,8.9155,8.9296,629609.0
2017-12-20 12:00:00,12.69,12.72,12.68,12.71,984841.0,8.9296,8.9507,8.9225,8.9436,984841.0
2017-12-20 12:30:00,12.71,12.72,12.68,12.71,754003.0,8.9436,8.9507,8.9225,8.9436,754003.0
2017-12-20 13:00:00,12.71,12.73,12.71,12.73,502246.0,8.9436,8.9577,8.9436,8.9577,502246.0
2017-12-20 13:30:00,12.73,12.74,12.72,12.74,537507.0,8.9577,8.9647,8.9507,8.9647,537507.0
2017-12-20 14:00:00,12.73,12.75,12.71,12.73,1119102.0,8.9577,8.9718,8.9436,8.9577,1119102.0
2017-12-20 14:30:00,12.73,12.73,12.71,12.71,509474.0,8.9577,8.9577,8.9436,8.9436,509474.0
2017-12-20 15:00:00,12.71,12.73,12.71,12.73,877097.0,8.9436,8.9577,8.9436,8.9577,877097.0
2017-12-20 15:30:00,12.73,12.74,12.7,12.73,3225366.0,8.9577,8.9647,8.9366,8.9577,3225366.0
2017-12-21 09:30:00,12.74,12.77,12.67,12.71,3050514.0,8.9647,8.9859,8.9155,8.9436,3050514.0
2017-12-21 10:00:00,12.71,12.71,12.69,12.69,755268.0,8.9436,8.9436,8.9296,8.9296,755268.0
2017-12-21 10:30:00,12.7,12.71,12.66,12.7,1737709.0,8.9366,8.9436,8.9085,8.9366,1737709.0
2017-12-21 11:00:00,12.69,12.7,12.67,12.69,1354700.0,8.9296,8.9366,8.9155,8.9296,1354700.0
2017-12-21 11:30:00,12.69,12.69,12.67,12.68,713002.0,8.9296,8.9296,8.9155,8.9225,713002.0
2017-12-21 12:00:00,12.67,12.68,12.63,12.65,1073045.0,8.9155,8.9225,8.8873,8.9014,1073045.0
2017-12-21 12:30:00,12.64,12.66,12.63,12.65,713768.0,8.8944,8.9085,8.8873,8.9014,713768.0
2017-12-21 13:00:00,12.66,12.67,12.65,12.66,579654.0,8.9085,8.9155,8.9014,8.9085,579654.0
2017-12-21 13:30:00,12.66,12.66,12.63,12.64,728554.0,8.9085,8.9085,8.8873,8.8944,728554.0
2017-12-21 14:00:00,12.64,12.65,12.63,12.65,1121752.0,8.8944,8.9014,8.8873,8.9014,1121752.0
2017-12-21 14:30:00,12.65,12.66,12.63,12.65,856109.0,8.9014,8.9085,8.8873,8.9014,856109.0
2017-12-21 15:00:00,12.66,12.66,12.64,12.65,857737.0,8.9085,8.9085,8.8944,8.9014,857737.0
2017-12-21 15:30:00,12.65,12.66,12.63,12.64,3174171.0,8.9014,8.9085,8.8873,8.8944,3174171.0
2017-12-22 09:30:00,12.66,12.66,12.59,12.62,1739774.0,8.9085,8.9085,8.8592,8.8803,1739774.0
2017-12-22 10:00:00,12.62,12.63,12.6,12.61,1029051.0,8.8803,8.8873,8.8662,8.8733,1029051.0
2017-12-22 10:30:00,12.61,12.64,12.6,12.63,1080270.0,8.8733,8.8944,8.8662,8.8873,1080270.0
2017-12-22 11:00:00,12.63,12.63,12.59,12.59,542258.0,8.8873,8.8873,8.8592,8.8592,542258.0
2017-12-22 11:30:00,12.6,12.6,12.57,12.59,1351271.0,8.8662,8.8662,8.8451,8.8592,1351271.0
2017-12-22 12:00:00,12.59,12.59,12.57,12.58,672795.0,8.8592,8.8592,8.8451,8.8522,672795.0
2017-12-22 12:30:00,12.58,12.59,12.57,12.57,651747.0,8.8522,8.8592,8.8451,8.8451,651747.0
2017-12-22 13:00:00,12.58,12.6,12.57,12.6,704616.0,8.8522,8.8662,8.8451,8.8662,704616.0
2017-12-22 13:30:00,12.59,12.6,12.57,12.59,915762.0,8.8592,8.8662,8.8451,8.8592,915762.0
2017-12-22 14:00:00,12.59,12.6,12.58,12.58,620598.0,8.8592,8.8662,8.8522,8.8522,620598.0
2017-12-22 14:30:00,12.59,12.59,12.58,12.59,611836.0,8.8592,8.8592,8.8522,8.8592,611836.0
2017-12-22 15:00:00,12.59,12.59,12.56,12.57,759940.0,8.8592,8.8592,8.8381,8.8451,759940.0
2017-12-22 15:30:00,12.57,12.59,12.56,12.59,2604025.0,8.8451,8.8592,8.8381,8.8592,2604025.0
2017-12-26 09:30:00,12.57,12.65,12.57,12.64,1224710.0,8.8451,8.9014,8.8451,8.8944,1224710.0
2017-12-26 10:00:00,12.63,12.65,12.62,12.62,547779.0,8.8873,8.9014,8.8803,8.8803,547779.0
2017-12-26 10:30:00,12.62,12.63,12.57,12.57,850408.0,8.8803,8.8873,8.8451,8.8451,850408.0
2017-12-26 11:00:00,12.57,12.58,12.56,12.56,642212.0,8.8451,8.8522,8.8381,8.8381,642212.0
2017-12-26 11:30:00,12.57,12.58,12.56,12.58,376136.0,8.8451,8.8522,8.8381,8.8522,376136.0
2017-12-26 12:00:00,12.58,12.58,12.57,12.58,272214.0,8.8522,8.8522,8.8451,8.8522,272214.0
2017-12-26 12:30:00,12.58,12.58,12.56,12.56,398531.0,8.8522,8.8522,8.8381,8.8381,398531.0
2017-12-26 13:00:00,12.56,12.58,12.56,12.57,456791.0,8.8381,8.8522,8.8381,8.8451,456791.0
2017-12-26 13:30:00,12.58,12.58,12.56,12.57,367733.0,8.8522,8.8522,8.8381,8.8451,367733.0
2017-12-26 14:00:00,12.56,12.57,12.55,12.55,713004.0,8.8381,8.8451,8.8311,8.8311,713004.0
2017-12-26 14:30:00,12.56,12.57,12.55,12.56,500294.0,8.8381,8.8451,8.8311,8.8381,500294.0
2017-12-26 15:00:00,12.55,12.6,12.55,12.59,1344817.0,8.8311,8.8662,8.8311,8.8592,1344817.0
2017-12-26 15:30:00,12.59,12.6,12.58,12.6,1899706.0,8.8592,8.8662,8.8522,8.8662,1899706.0
2017-12-27 09:30:00,12.57,12.58,12.54,12.57,844040.0,8.8451,8.8522,8.824,8.8451,844040.0
2017-12-27 10:00:00,12.57,12.57,12.52,12.53,1053012.0,8.8451,8.8451,8.8099,8.817,1053012.0
2017-12-27 10:30:00,12.52,12.54,12.52,12.53,911504.0,8.8099,8.824,8.8099,8.817,911504.0
2017-12-27 11:00:00,12.53,12.54,12.51,12.53,752195.0,8.817,8.824,8.8029,8.817,752195.0
2017-12-27 11:30:00,12.53,12.53,12.5,12.52,661586.0,8.817,8.817,8.7959,8.8099,661586.0
2017-12-27 12:00:00,12.52,12.53,12.51,12.52,465540.0,8.8099,8.817,8.8029,8.8099,465540.0
2017-12-27 12:30:00,12.51,12.52,12.5,12.5,542281.0,8.8029,8.8099,8.7959,8.7959,542281.0
2017-12-27 13:00:00,12.5,12.51,12.48,12.48,1592794.0,8.7959,8.8029,8.7818,8.7818,1592794.0
2017-12-27 13:30:00,12.49,12.49,12.46,12.48,1596430.0,8.7888,8.7888,8.7677,8.7818,1596430.0
2017-12-27 14:00:00,12.48,12.48,12.45,12.47,1340894.0,8.7818,8.7818,8.7607,8.7748,1340894.0
2017-12-27 14:30:00,12.48,12.48,12.46,12.47,764547.0,8.7818,8.7818,8.7677,8.7748,764547.0
2017-12-27 15:00:00,12.46,12.48,12.46,12.48,1024758.0,8.7677,8.7818,8.7677,8.7818,1024758.0
2017-12-27 15:30:00,12.48,12.5,12.47,12.5,2686812.0,8.7818,8.7959,8.7748,8.7959,2686812.0
2017-12-28 09:30:00,12.48,12.55,12.47,12.53,2134893.0,8.7818,8.8311,8.7748,8.817,2134893.0
2017-12-28 10:00:00,12.54,12.57,12.53,12.54,1272239.0,8.824,8.8451,8.817,8.824,1272239.0
2017-12-28 10:30:00,12.53,12.54,12.52,12.54,893343.0,8.817,8.824,8.8099,8.824,893343.0
2017-12-28 11:00:00,12.54,12.54,12.5,12.52,749141.0,8.824,8.824,8.7959,8.8099,749141.0
2017-12-28 11:30:00,12.52,12.55,12.51,12.55,909420.0,8.8099,8.8311,8.8029,8.8311,909420.0
2017-12-28 12:00:00,12.54,12.55,12.53,12.53,402187.0,8.824,8.8311,8.817,8.817,402187.0
2017-12-28 12:30:00,12.53,12.54,12.52,12.53,613390.0,8.817,8.824,8.8099,8.817,613390.0
2017-12-28 13:00:00,12.53,12.53,12.51,12.52,973409.0,8.817,8.817,8.8029,8.8099,973409.0
2017-12-28 13:30:00,12.53,12.54,12.52,12.54,466175.0,8.817,8.824,8.8099,8.824,466175.0
2017-12-28 14:00:00,12.54,12.54,12.52,12.53,573974.0,8.824,8.824,8.8099,8.817,573974.0
2017-12-28 14:30:00,12.53,12.54,12.52,12.54,681558.0,8.817,8.824,8.8099,8.824,681558.0
2017-12-28 15:00:00,12.54,12.55,12.53,12.55,629292.0,8.824,8.8311,8.817,8.8311,629292.0
2017-12-28 15:30:00,12.54,12.58,12.54,12.58,2737594.0,8.824,8.8522,8.824,8.8522,2737594.0
2017-12-29 09:30:00,12.58,12.61,12.54,12.55,1884285.0,8.8522,8.8733,8.824,8.8311,1884285.0
2017-12-29 10:00:00,12.55,12.57,12.53,12.55,1276827.0,8.8311,8.8451,8.817,8.8311,1276827.0
2017-12-29 10:30:00,12.55,12.56,12.51,12.53,1352555.0,8.8311,8.8381,8.8029,8.817,1352555.0
2017-12-29 11:00:00,12.53,12.53,12.5,12.53,1209003.0,8.817,8.817,8.7959,8.817,1209003.0
2017-12-29 11:30:00,12.52,12.53,12.5,12.52,749243.0,8.8099,8.817,8.7959,8.8099,749243.0
2017-12-29 12:00:00,12.52,12.52,12.51,12.51,532953.0,8.8099,8.8099,8.8029,8.8029,532953.0
2017-12-29 12:30:00,12.51,12.54,12.51,12.54,946094.0,8.8029,8.824,8.8029,8.824,946094.0
2017-12-29 13:00:00,12.54,12.54,12.52,12.54,647912.0,8.824,8.824,8.8099,8.824,647912.0
2017-12-29 13:30:00,12.54,12.54,12.51,12.52,879931.0,8.824,8.824,8.8029,8.8099,879931.0
2017-12-29 14:00:00,12.51,12.52,12.5,12.52,595967.0,8.8029,8.8099,8.7959,8.8099,595967.0
2017-12-29 14:30:00,12.52,12.52,12.5,12.52,690372.0,8.8099,8.8099,8.7959,8.8099,690372.0
2017-12-29 15:00:00,12.51,12.54,12.51,12.54,898527.0,8.8029,8.824,8.8029,8.824,898527.0
2017-12-29 15:30:00,12.54,12.55,12.49,12.5,3246750.0,8.824,8.8311,8.7888,8.7959,3246750.0
2018-01-02 09:30:00,12.52,12.58,12.5,12.55,2691942.0,8.8099,8.8522,8.7959,8.8311,2691942.0
2018-01-02 10:00:00,12.55,12.62,12.55,12.61,1560487.0,8.8311,8.8803,8.8311,8.8733,1560487.0
2018-01-02 10:30:00,12.61,12.64,12.59,12.6,1534939.0,8.8733,8.8944,8.8592,8.8662,1534939.0
2018-01-02 11:00:00,12.6,12.62,12.59,12.6,861296.0,8.8662,8.8803,8.8592,8.8662,861296.0
2018-01-02 11:30:00,12.6,12.62,12.59,12.61,669461.0,8.8662,8.8803,8.8592,8.8733,669461.0
2018-01-02 12:00:00,12.61,12.63,12.6,12.63,575722.0,8.8733,8.8873,8.8662,8.8873,575722.0
2018-01-02 12:30:00,12.63,12.63,12.61,12.62,679157.0,8.8873,8.8873,8.8733,8.8803,679157.0
2018-01-02 13:00:00,12.62,12.62,12.61,12.62,332147.0,8.8803,8.8803,8.8733,8.8803,332147.0
2018-01-02 13:30:00,12.62,12.63,12.61,12.63,676317.0,8.8803,8.8873,8.8733,8.8873,676317.0
2018-01-02 14:00:00,12.63,12.64,12.62,12.62,892693.0,8.8873,8.8944,8.8803,8.8803,892693.0
2018-01-02 14:30:00,12.63,12.65,12.62,12.65,699464.0,8.8873,8.9014,8.8803,8.9014,699464.0
2018-01-02 15:00:00,12.65,12.65,12.63,12.63,874337.0,8.9014,8.9014,8.8873,8.8873,874337.0
2018-01-02 15:30:00,12.63,12.66,12.62,12.65,4642911.0,8.8873,8.9085,8.8803,8.9014,4642911.0
2018-01-03 09:30:00,12.68,12.75,12.67,12.73,5240077.0,8.9225,8.9718,8.9155,8.9577,5240077.0
2018-01-03 10:00:00,12.74,12.75,12.69,12.73,1933916.0,8.9647,8.9718,8.9296,8.9577,1933916.0
2018-01-03 10:30:00,12.73,12.74,12.69,12.69,2780131.0,8.9577,8.9647,8.9296,8.9296,2780131.0
2018-01-03 11:00:00,12.69,12.74,12.69,12.74,1339071.0,8.9296,8.9647,8.9296,8.9647,1339071.0
2018-01-03 11:30:00,12.74,12.76,12.73,12.75,2039292.0,8.9647,8.9788,8.9577,8.9718,2039292.0
2018-01-03 12:00:00,12.76,12.8,12.75,12.79,2706893.0,8.9788,9.007,8.9718,8.9999,2706893.0
2018-01-03 12:30:00,12.79,12.8,12.78,12.78,1408438.0,8.9999,9.007,8.9929,8.9929,1408438.0
2018-01-03 13:00:00,12.79,12.79,12.78,12.79,517132.0,8.9999,8.9999,8.9929,8.9999,517132.0
2018-01-03 13:30:00,12.79,12.79,12.75,12.77,973081.0,8.9999,8.9999,8.9718,8.9859,973081.0
2018-01-03 14:00:00,12.77,12.79,12.76,12.79,674603.0,8.9859,8.9999,8.9788,8.9999,674603.0
2018-01-03 14:30:00,12.79,12.8,12.78,12.78,706977.0,8.9999,9.007,8.9929,8.9929,706977.0
2018-01-03 15:00:00,12.79,12.79,12.77,12.78,1055582.0,8.9999,8.9999,8.9859,8.9929,1055582.0
2018-01-03 15:30:00,12.78,12.79,12.75,12.75,3458135.0,8.9929,8.9999,8.9718,8.9718,3458135.0
2018-01-04 09:30:00,12.78,13.0,12.77,12.96,6777238.0,8.9929,9.1477,8.9859,9.1196,6777238.0
2018-01-04 10:00:00,12.96,13.0,12.96,13.0,2691441.0,9.1196,9.1477,9.1196,9.1477,2691441.0
2018-01-04 10:30:00,13.0,13.03,12.97,12.98,4475884.0,9.1477,9.1688,9.1266,9.1336,4475884.0
2018-01-04 11:00:00,12.99,13.0,12.96,12.98,1592415.0,9.1407,9.1477,9.1196,9.1336,1592415.0
2018-01-04 11:30:00,12.99,12.99,12.95,12.98,1303419.0,9.1407,9.1407,9.1125,9.1336,1303419.0
2018-01-04 12:00:00,12.98,12.99,12.97,12.99,1166446.0,9.1336,9.1407,9.1266,9.1407,1166446.0
2018-01-04 12:30:00,12.99,13.0,12.97,12.98,1681313.0,9.1407,9.1477,9.1266,9.1336,1681313.0
2018-01-04 13:00:00,12.98,13.01,12.98,13.01,1625825.0,9.1336,9.1547,9.1336,9.1547,1625825.0
2018-01-04 13:30:00,13.01,13.03,13.0,13.03,1580880.0,9.1547,9.1688,9.1477,9.1688,1580880.0
2018-01-04 14:00:00,13.03,13.03,13.0,13.03,1460315.0,9.1688,9.1688,9.1477,9.1688,1460315.0
2018-01-04 14:30:00,13.03,13.04,13.01,13.03,1500385.0,9.1688,9.1759,9.1547,9.1688,1500385.0
2018-01-04 15:00:00,13.04,13.04,13.0,13.02,1639778.0,9.1759,9.1759,9.1477,9.1618,1639778.0
2018-01-04 15:30:00,13.02,13.03,12.98,12.98,5791268.0,9.1618,9.1688,9.1336,9.1336,5791268.0
2018-01-05 09:30:00,13.06,13.19,13.04,13.17,5964794.0,9.1899,9.2814,9.1759,9.2673,5964794.0
2018-01-05 10:00:00,13.17,13.18,13.12,13.13,2314617.0,9.2673,9.2744,9.2321,9.2392,2314617.0
2018-01-05 10:30:00,13.13,13.15,13.07,13.11,4208421.0,9.2392,9.2533,9.197,9.2251,4208421.0
2018-01-05 11:00:00,13.11,13.17,13.1,13.16,5180988.0,9.2251,9.2673,9.2181,9.2603,5180988.0
2018-01-05 11:30:00,13.15,13.17,13.12,13.17,4269175.0,9.2533,9.2673,9.2321,9.2673,4269175.0
2018-01-05 12:00:00,13.16,13.19,13.15,13.19,1424780.0,9.2603,9.2814,9.2533,9.2814,1424780.0
2018-01-05 12:30:00,13.19,13.2,13.15,13.16,1889408.0,9.2814,9.2884,9.2533,9.2603,1889408.0
2018-01-05 13:00:00,13.17,13.18,13.15,13.18,1582221.0,9.2673,9.2744,9.2533,9.2744,1582221.0
2018-01-05 13:30:00,13.18,13.19,13.17,13.19,998730.0,9.2744,9.2814,9.2673,9.2814,998730.0
2018-01-05 14:00:00,13.19,13.2,13.18,13.2,1356208.0,9.2814,9.2884,9.2744,9.2884,1356208.0
2018-01-05 14:30:00,13.2,13.22,13.18,13.18,1899633.0,9.2884,9.3025,9.2744,9.2744,1899633.0
2018-01-05 15:00:00,13.19,13.21,13.18,13.2,1338621.0,9.2814,9.2955,9.2744,9.2884,1338621.0
2018-01-05 15:30:00,13.2,13.22,13.19,13.19,5207097.0,9.2884,9.3025,9.2814,9.2814,5207097.0
2018-01-08 09:30:00,13.21,13.22,13.11,13.16,3529036.0,9.2955,9.3025,9.2251,9.2603,3529036.0
2018-01-08 10:00:00,13.16,13.2,13.14,13.19,3286580.0,9.2603,9.2884,9.2462,9.2814,3286580.0
2018-01-08 10:30:00,13.19,13.19,13.13,13.15,1271214.0,9.2814,9.2814,9.2392,9.2533,1271214.0
2018-01-08 11:00:00,13.15,13.17,13.13,13.17,980493.0,9.2533,9.2673,9.2392,9.2673,980493.0
2018-01-08 11:30:00,13.16,13.19,13.16,13.18,838861.0,9.2603,9.2814,9.2603,9.2744,838861.0
2018-01-08 12:00:00,13.17,13.22,13.15,13.21,1710636.0,9.2673,9.3025,9.2533,9.2955,1710636.0
2018-01-08 12:30:00,13.21,13.22,13.19,13.22,1060211.0,9.2955,9.3025,9.2814,9.3025,1060211.0
2018-01-08 13:00:00,13.21,13.22,13.21,13.21,543805.0,9.2955,9.3025,9.2955,9.2955,543805.0
2018-01-08 13:30:00,13.21,13.22,13.2,13.21,850129.0,9.2955,9.3025,9.2884,9.2955,850129.0
2018-01-08 14:00:00,13.2,13.21,13.18,13.19,988939.0,9.2884,9.2955,9.2744,9.2814,988939.0
2018-01-08 14:30:00,13.18,13.19,13.16,13.17,1159482.0,9.2744,9.2814,9.2603,9.2673,1159482.0
2018-01-08 15:00:00,13.16,13.17,13.15,13.16,852233.0,9.2603,9.2673,9.2533,9.2603,852233.0
2018-01-08 15:30:00,13.16,13.16,13.12,13.14,4792103.0,9.2603,9.2603,9.2321,9.2462,4792103.0
2018-01-09 09:30:00,13.18,13.22,13.15,13.18,3389368.0,9.2744,9.3025,9.2533,9.2744,3389368.0
2018-01-09 10:00:00,13.18,13.19,13.14,13.16,4148536.0,9.2744,9.2814,9.2462,9.2603,4148536.0
2018-01-09 10:30:00,13.16,13.17,13.08,13.09,2075842.0,9.2603,9.2673,9.204,9.211,2075842.0
2018-01-09 11:00:00,13.1,13.15,13.09,13.13,1752295.0,9.2181,9.2533,9.211,9.2392,1752295.0
2018-01-09 11:30:00,13.13,13.14,13.11,13.12,1073991.0,9.2392,9.2462,9.2251,9.2321,1073991.0
2018-01-09 12:00:00,13.12,13.15,13.11,13.15,1059237.0,9.2321,9.2533,9.2251,9.2533,1059237.0
2018-01-09 12:30:00,13.14,13.15,13.12,13.13,1012191.0,9.2462,9.2533,9.2321,9.2392,1012191.0
2018-01-09 13:00:00,13.13,13.14,13.12,13.13,748216.0,9.2392,9.2462,9.2321,9.2392,748216.0
2018-01-09 13:30:00,13.13,13.18,13.13,13.18,2060133.0,9.2392,9.2744,9.2392,9.2744,2060133.0
2018-01-09 14:00:00,13.18,13.18,13.16,13.16,905624.0,9.2744,9.2744,9.2603,9.2603,905624.0
2018-01-09 14:30:00,13.17,13.17,13.14,13.16,1055977.0,9.2673,9.2673,9.2462,9.2603,1055977.0
2018-01-09 15:00:00,13.16,13.16,13.13,13.13,1374060.0,9.2603,9.2603,9.2392,9.2392,1374060.0
2018-01-09 15:30:00,13.13,13.15,13.08,13.09,4216307.0,9.2392,9.2533,9.204,9.211,4216307.0
2018-01-10 09:30:00,13.06,13.1,12.99,13.03,4845402.0,9.1899,9.2181,9.1407,9.1688,4845402.0
2018-01-10 10:00:00,13.04,13.11,13.01,13.08,3738557.0,9.1759,9.2251,9.1547,9.204,3738557.0
2018-01-10 10:30:00,13.08,13.14,13.05,13.12,2261651.0,9.204,9.2462,9.1829,9.2321,2261651.0
2018-01-10 11:00:00,13.13,13.13,12.96,13.03,7539228.0,9.2392,9.2392,9.1196,9.1688,7539228.0
2018-01-10 11:30:00,13.04,13.06,12.99,13.01,2445107.0,9.1759,9.1899,9.1407,9.1547,2445107.0
2018-01-10 12:00:00,13.01,13.02,12.97,13.0,1558505.0,9.1547,9.1618,9.1266,9.1477,1558505.0
2018-01-10 12:30:00,13.0,13.0,12.98,13.0,1069553.0,9.1477,9.1477,9.1336,9.1477,1069553.0
2018-01-10 13:00:00,13.0,13.03,12.98,13.03,2910123.0,9.1477,9.1688,9.1336,9.1688,2910123.0
2018-01-10 13:30:00,13.03,13.05,13.02,13.04,1150217.0,9.1688,9.1829,9.1618,9.1759,1150217.0
2018-01-10 14:00:00,13.04,13.06,12.98,13.03,5150129.0,9.1759,9.1899,9.1336,9.1688,5150129.0
2018-01-10 14:30:00,13.03,13.05,12.96,13.01,5500791.0,9.1688,9.1829,9.1196,9.1547,5500791.0
2018-01-10 15:00:00,13.0,13.03,12.98,13.01,3163435.0,9.1477,9.1688,9.1336,9.1547,3163435.0
2018-01-10 15:30:00,13.02,13.03,12.99,13.03,7322191.0,9.1618,9.1688,9.1407,9.1688,7322191.0
2018-01-11 09:30:00,13.02,13.09,13.0,13.07,2941338.0,9.1618,9.211,9.1477,9.197,2941338.0
2018-01-11 10:00:00,13.07,13.12,13.05,13.08,2217171.0,9.197,9.2321,9.1829,9.204,2217171.0
2018-01-11 10:30:00,13.08,13.14,13.05,13.13,4266507.0,9.204,9.2462,9.1829,9.2392,4266507.0
2018-01-11 11:00:00,13.14,13.15,13.11,13.12,1645530.0,9.2462,9.2533,9.2251,9.2321,1645530.0
2018-01-11 11:30:00,13.11,13.12,13.09,13.12,1434264.0,9.2251,9.2321,9.211,9.2321,1434264.0
2018-01-11 12:00:00,13.12,13.13,13.09,13.12,1110899.0,9.2321,9.2392,9.211,9.2321,1110899.0
2018-01-11 12:30:00,13.12,13.15,13.11,13.12,728870.0,9.2321,9.2533,9.2251,9.2321,728870.0
2018-01-11 13:00:00,13.12,13.14,13.12,13.14,536883.0,9.2321,9.2462,9.2321,9.2462,536883.0
2018-01-11 13:30:00,13.13,13.15,13.13,13.13,719335.0,9.2392,9.2533,9.2392,9.2392,719335.0
2018-01-11 14:00:00,13.13,13.17,13.12,13.17,1257937.0,9.2392,9.2673,9.2321,9.2673,1257937.0
2018-01-11 14:30:00,13.17,13.18,13.15,13.17,1289522.0,9.2673,9.2744,9.2533,9.2673,1289522.0
2018-01-11 15:00:00,13.17,13.19,13.16,13.19,2123921.0,9.2673,9.2814,9.2603,9.2814,2123921.0
2018-01-11 15:30:00,13.19,13.2,13.16,13.17,4524409.0,9.2814,9.2884,9.2603,9.2673,4524409.0
2018-01-12 09:30:00,13.1,13.29,13.1,13.25,5085797.0,9.2181,9.3518,9.2181,9.3236,5085797.0
2018-01-12 10:00:00,13.25,13.26,13.17,13.2,1795494.0,9.3236,9.3307,9.2673,9.2884,1795494.0
2018-01-12 10:30:00,13.2,13.21,13.14,13.16,2391893.0,9.2884,9.2955,9.2462,9.2603,2391893.0
2018-01-12 11:00:00,13.16,13.19,13.13,13.17,2653476.0,9.2603,9.2814,9.2392,9.2673,2653476.0
2018-01-12 11:30:00,13.16,13.19,13.16,13.19,1044102.0,9.2603,9.2814,9.2603,9.2814,1044102.0
2018-01-12 12:00:00,13.19,13.24,13.18,13.24,2213305.0,9.2814,9.3166,9.2744,9.3166,2213305.0
2018-01-12 12:30:00,13.23,13.24,13.17,13.21,2935932.0,9.3095,9.3166,9.2673,9.2955,2935932.0
2018-01-12 13:00:00,13.21,13.22,13.15,13.16,2100414.0,9.2955,9.3025,9.2533,9.2603,2100414.0
2018-01-12 13:30:00,13.17,13.2,13.16,13.18,1567035.0,9.2673,9.2884,9.2603,9.2744,1567035.0
2018-01-12 14:00:00,13.17,13.19,13.15,13.17,4394586.0,9.2673,9.2814,9.2533,9.2673,4394586.0
2018-01-12 14:30:00,13.17,13.19,13.15,13.17,7324265.0,9.2673,9.2814,9.2533,9.2673,7324265.0
2018-01-12 15:00:00,13.17,13.2,13.16,13.19,3321150.0,9.2673,9.2884,9.2603,9.2814,3321150.0
2018-01-12 15:30:00,13.19,13.24,13.18,13.22,6321470.0,9.2814,9.3166,9.2744,9.3025,6321470.0
2018-01-16 09:30:00,13.31,13.47,13.31,13.47,7014191.0,9.3658,9.4784,9.3658,9.4784,7014191.0
2018-01-16 10:00:00,13.46,13.48,13.38,13.41,3793717.0,9.4714,9.4855,9.4151,9.4362,3793717.0
2018-01-16 10:30:00,13.41,13.41,13.28,13.3,5110951.0,9.4362,9.4362,9.3447,9.3588,5110951.0
2018-01-16 11:00:00,13.3,13.34,13.25,13.33,4864330.0,9.3588,9.387,9.3236,9.3799,4864330.0
2018-01-16 11:30:00,13.33,13.33,13.26,13.29,2241671.0,9.3799,9.3799,9.3307,9.3518,2241671.0
2018-01-16 12:00:00,13.29,13.31,13.25,13.27,1672935.0,9.3518,9.3658,9.3236,9.3377,1672935.0
2018-01-16 12:30:00,13.27,13.27,13.2,13.21,1951971.0,9.3377,9.3377,9.2884,9.2955,1951971.0
2018-01-16 13:00:00,13.22,13.23,13.18,13.19,1469378.0,9.3025,9.3095,9.2744,9.2814,1469378.0
2018-01-16 13:30:00,13.18,13.19,13.05,13.11,3286122.0,9.2744,9.2814,9.1829,9.2251,3286122.0
2018-01-16 14:00:00,13.11,13.14,13.09,13.1,1744133.0,9.2251,9.2462,9.211,9.2181,1744133.0
2018-01-16 14:30:00,13.1,13.11,13.01,13.06,2611177.0,9.2181,9.2251,9.1547,9.1899,2611177.0
2018-01-16 15:00:00,13.06,13.12,13.05,13.09,1881788.0,9.1899,9.2321,9.1829,9.211,1881788.0
2018-01-16 15:30:00,13.09,13.1,13.06,13.1,5579187.0,9.211,9.2181,9.1899,9.2181,5579187.0
2018-01-17 09:30:00,12.58,12.58,12.3,12.3,25918425.0,8.8522,8.8522,8.6551,8.6551,25918425.0
2018-01-17 10:00:00,12.31,12.39,12.28,12.36,12495147.0,8.6622,8.7185,8.6411,8.6974,12495147.0
2018-01-17 10:30:00,12.36,12.36,12.26,12.29,8916583.0,8.6974,8.6974,8.627,8.6481,8916583.0
2018-01-17 11:00:00,12.3,12.31,12.25,12.28,6945863.0,8.6551,8.6622,8.62,8.6411,6945863.0
2018-01-17 11:30:00,12.28,12.31,12.21,12.22,7113029.0,8.6411,8.6622,8.5918,8.5988,7113029.0
2018-01-17 12:00:00,12.23,12.24,12.1,12.19,8230517.0,8.6059,8.6129,8.5144,8.5777,8230517.0
2018-01-17 12:30:00,12.19,12.23,12.17,12.21,4981672.0,8.5777,8.6059,8.5637,8.5918,4981672.0
2018-01-17 13:00:00,12.21,12.27,12.18,12.19,3974035.0,8.5918,8.634,8.5707,8.5777,3974035.0
2018-01-17 13:30:00,12.19,12.2,12.12,12.13,7454561.0,8.5777,8.5848,8.5285,8.5355,7454561.0
2018-01-17 14:00:00,12.12,12.15,12.12,12.13,4129224.0,8.5285,8.5496,8.5285,8.5355,4129224.0
2018-01-17 14:30:00,12.13,12.19,12.13,12.18,4251683.0,8.5355,8.5777,8.5355,8.5707,4251683.0
2018-01-17 15:00:00,12.18,12.24,12.17,12.22,7330896.0,8.5707,8.6129,8.5637,8.5988,7330896.0
2018-01-17 15:30:00,12.22,12.26,12.13,12.18,18157904.0,8.5988,8.627,8.5355,8.5707,18157904.0
2018-01-18 09:30:00,12.18,12.2,12.1,12.14,6387048.0,8.5707,8.5848,8.5144,8.5425,6387048.0
2018-01-18 10:00:00,12.14,12.15,12.1,12.11,5684723.0,8.5425,8.5496,8.5144,8.5214,5684723.0
2018-01-18 10:30:00,12.12,12.13,12.05,12.07,5471081.0,8.5285,8.5355,8.4792,8.4933,5471081.0
2018-01-18 11:00:00,12.07,12.1,12.05,12.07,3291495.0,8.4933,8.5144,8.4792,8.4933,3291495.0
2018-01-18 11:30:00,12.07,12.09,12.03,12.06,4590458.0,8.4933,8.5074,8.4651,8.4863,4590458.0
2018-01-18 12:00:00,12.07,12.08,12.02,12.03,6169633.0,8.4933,8.5003,8.4581,8.4651,6169633.0
2018-01-18 12:30:00,12.03,12.07,12.02,12.07,1788238.0,8.4651,8.4933,8.4581,8.4933,1788238.0
2018-01-18 13:00:00,12.07,12.09,12.05,12.05,2387327.0,8.4933,8.5074,8.4792,8.4792,2387327.0
2018-01-18 13:30:00,12.05,12.07,12.03,12.05,3269282.0,8.4792,8.4933,8.4651,8.4792,3269282.0
2018-01-18 14:00:00,12.04,12.06,12.03,12.04,1953688.0,8.4722,8.4863,8.4651,8.4722,1953688.0
2018-01-18 14:30:00,12.05,12.06,12.03,12.04,2162306.0,8.4792,8.4863,8.4651,8.4722,2162306.0
2018-01-18 15:00:00,12.04,12.06,12.04,12.04,1917877.0,8.4722,8.4863,8.4722,8.4722,1917877.0
2018-01-18 15:30:00,12.04,12.07,12.02,12.07,8766177.0,8.4722,8.4933,8.4581,8.4933,8766177.0
2018-01-19 09:30:00,12.12,12.12,11.93,11.99,9171939.0,8.5285,8.5285,8.3948,8.437,9171939.0
2018-01-19 10:00:00,11.99,12.01,11.96,12.01,2921831.0,8.437,8.4511,8.4159,8.4511,2921831.0
2018-01-19 10:30:00,12.01,12.01,11.98,11.99,2528753.0,8.4511,8.4511,8.43,8.437,2528753.0
2018-01-19 11:00:00,12.0,12.0,11.98,12.0,2248737.0,8.444,8.444,8.43,8.444,2248737.0
2018-01-19 11:30:00,11.99,12.0,11.96,11.97,2891425.0,8.437,8.444,8.4159,8.4229,2891425.0
2018-01-19 12:00:00,11.97,11.98,11.95,11.96,2349184.0,8.4229,8.43,8.4089,8.4159,2349184.0
2018-01-19 12:30:00,11.96,11.96,11.94,11.95,1586272.0,8.4159,8.4159,8.4018,8.4089,1586272.0
2018-01-19 13:00:00,11.94,11.95,11.91,11.93,2547331.0,8.4018,8.4089,8.3807,8.3948,2547331.0
2018-01-19 13:30:00,11.93,11.95,11.91,11.92,2851177.0,8.3948,8.4089,8.3807,8.3877,2851177.0
2018-01-19 14:00:00,11.91,11.97,11.91,11.95,2686913.0,8.3807,8.4229,8.3807,8.4089,2686913.0
2018-01-19 14:30:00,11.95,11.96,11.94,11.95,1525175.0,8.4089,8.4159,8.4018,8.4089,1525175.0
2018-01-19 15:00:00,11.95,11.97,11.94,11.97,2481095.0,8.4089,8.4229,8.4018,8.4229,2481095.0
2018-01-19 15:30:00,11.97,12.0,11.96,12.0,8477752.0,8.4229,8.444,8.4159,8.444,8477752.0
2018-01-22 09:30:00,12.02,12.03,11.9,11.91,7460595.0,8.4581,8.4651,8.3737,8.3807,7460595.0
2018-01-22 10:00:00,11.92,12.0,11.91,12.0,4476088.0,8.3877,8.444,8.3807,8.444,4476088.0
2018-01-22 10:30:00,12.0,12.06,11.97,12.02,5100044.0,8.444,8.4863,8.4229,8.4581,5100044.0
2018-01-22 11:00:00,12.02,12.07,12.01,12.03,3704193.0,8.4581,8.4933,8.4511,8.4651,3704193.0
2018-01-22 11:30:00,12.02,12.04,12.0,12.04,2171665.0,8.4581,8.4722,8.444,8.4722,2171665.0
2018-01-22 12:00:00,12.03,12.07,12.02,12.06,1930894.0,8.4651,8.4933,8.4581,8.4863,1930894.0
2018-01-22 12:30:00,12.07,12.08,12.01,12.02,1788176.0,8.4933,8.5003,8.4511,8.4581,1788176.0
2018-01-22 13:00:00,12.02,12.05,12.01,12.04,1255280.0,8.4581,8.4792,8.4511,8.4722,1255280.0
2018-01-22 13:30:00,12.04,12.05,12.02,12.04,1433065.0,8.4722,8.4792,8.4581,8.4722,1433065.0
2018-01-22 14:00:00,12.04,12.04,12.02,12.03,1303361.0,8.4722,8.4722,8.4581,8.4651,1303361.0
2018-01-22 14:30:00,12.03,12.04,12.02,12.02,2581015.0,8.4651,8.4722,8.4581,8.4581,2581015.0
2018-01-22 15:00:00,12.02,12.03,12.01,12.02,2732482.0,8.4581,8.4651,8.4511,8.4581,2732482.0
2018-01-22 15:30:00,12.02,12.04,11.99,12.01,8516012.0,8.4581,8.4722,8.437,8.4511,8516012.0
2018-01-23 09:30:00,12.03,12.03,11.92,11.96,8112649.0,8.4651,8.4651,8.3877,8.4159,8112649.0
2018-01-23 10:00:00,11.96,11.97,11.93,11.94,3328371.0,8.4159,8.4229,8.3948,8.4018,3328371.0
2018-01-23 10:30:00,11.94,11.95,11.9,11.91,4670403.0,8.4018,8.4089,8.3737,8.3807,4670403.0
2018-01-23 11:00:00,11.91,11.95,11.91,11.94,2144531.0,8.3807,8.4089,8.3807,8.4018,2144531.0
2018-01-23 11:30:00,11.93,11.94,11.92,11.94,2022311.0,8.3948,8.4018,8.3877,8.4018,2022311.0
2018-01-23 12:00:00,11.94,11.97,11.93,11.95,2982449.0,8.4018,8.4229,8.3948,8.4089,2982449.0
2018-01-23 12:30:00,11.95,11.96,11.93,11.95,2339401.0,8.4089,8.4159,8.3948,8.4089,2339401.0
2018-01-23 13:00:00,11.94,11.97,11.93,11.97,2033703.0,8.4018,8.4229,8.3948,8.4229,2033703.0
2018-01-23 13:30:00,11.97,12.01,11.96,11.99,3330768.0,8.4229,8.4511,8.4159,8.437,3330768.0
2018-01-23 14:00:00,12.0,12.0,11.98,12.0,1304431.0,8.444,8.444,8.43,8.444,1304431.0
2018-01-23 14:30:00,12.0,12.03,11.96,11.98,3565297.0,8.444,8.4651,8.4159,8.43,3565297.0
2018-01-23 15:00:00,11.98,12.0,11.97,11.99,1767748.0,8.43,8.444,8.4229,8.437,1767748.0
2018-01-23 15:30:00,11.99,12.0,11.95,11.96,6666848.0,8.437,8.444,8.4089,8.4159,6666848.0
2018-01-24 09:30:00,12.0,12.03,11.92,12.02,5088484.0,8.444,8.4651,8.3877,8.4581,5088484.0
2018-01-24 10:00:00,12.02,12.05,11.99,12.01,2593217.0,8.4581,8.4792,8.437,8.4511,2593217.0
2018-01-24 10:30:00,12.01,12.03,11.99,12.02,3727309.0,8.4511,8.4651,8.437,8.4581,3727309.0
2018-01-24 11:00:00,12.02,12.03,11.95,11.95,3891321.0,8.4581,8.4651,8.4089,8.4089,3891321.0
2018-01-24 11:30:00,11.96,11.98,11.92,11.96,3372249.0,8.4159,8.43,8.3877,8.4159,3372249.0
2018-01-24 12:00:00,11.95,11.99,11.94,11.96,2706308.0,8.4089,8.437,8.4018,8.4159,2706308.0
2018-01-24 12:30:00,11.95,11.99,11.94,11.99,2145717.0,8.4089,8.437,8.4018,8.437,2145717.0
2018-01-24 13:00:00,11.99,12.04,11.97,12.03,8348869.0,8.437,8.4722,8.4229,8.4651,8348869.0
2018-01-24 13:30:00,12.03,12.06,12.0,12.03,5527604.0,8.4651,8.4863,8.444,8.4651,5527604.0
2018-01-24 14:00:00,12.04,12.05,11.99,12.04,4829430.0,8.4722,8.4792,8.437,8.4722,4829430.0
2018-01-24 14:30:00,12.04,12.06,12.02,12.06,2007872.0,8.4722,8.4863,8.4581,8.4863,2007872.0
2018-01-24 15:00:00,12.05,12.08,12.05,12.05,2872590.0,8.4792,8.5003,8.4792,8.4792,2872590.0
2018-01-24 15:30:00,12.06,12.07,12.04,12.05,9033869.0,8.4863,8.4933,8.4722,8.4792,9033869.0
2018-01-25 09:30:00,11.93,11.93,11.65,11.66,16562726.0,8.3948,8.3948,8.1977,8.2048,16562726.0
2018-01-25 10:00:00,11.67,11.73,11.62,11.66,10138647.0,8.2118,8.254,8.1766,8.2048,10138647.0
2018-01-25 10:30:00,11.66,11.67,11.62,11.66,6332727.0,8.2048,8.2118,8.1766,8.2048,6332727.0
2018-01-25 11:00:00,11.66,11.66,11.62,11.63,4229564.0,8.2048,8.2048,8.1766,8.1837,4229564.0
2018-01-25 11:30:00,11.63,11.67,11.62,11.66,3512044.0,8.1837,8.2118,8.1766,8.2048,3512044.0
2018-01-25 12:00:00,11.65,11.7,11.65,11.66,5164759.0,8.1977,8.2329,8.1977,8.2048,5164759.0
2018-01-25 12:30:00,11.66,11.67,11.62,11.63,4028404.0,8.2048,8.2118,8.1766,8.1837,4028404.0
2018-01-25 13:00:00,11.63,11.63,11.6,11.61,4088214.0,8.1837,8.1837,8.1626,8.1696,4088214.0
2018-01-25 13:30:00,11.61,11.61,11.56,11.57,6310608.0,8.1696,8.1696,8.1344,8.1415,6310608.0
2018-01-25 14:00:00,11.57,11.57,11.51,11.54,8003594.0,8.1415,8.1415,8.0992,8.1203,8003594.0
2018-01-25 14:30:00,11.54,11.56,11.46,11.47,10789513.0,8.1203,8.1344,8.0641,8.0711,10789513.0
2018-01-25 15:00:00,11.48,11.52,11.44,11.49,9584456.0,8.0781,8.1063,8.05,8.0852,9584456.0
2018-01-25 15:30:00,11.49,11.59,11.46,11.58,18681535.0,8.0852,8.1555,8.0641,8.1485,18681535.0
2018-01-26 09:30:00,11.59,11.7,11.58,11.62,8547289.0,8.1555,8.2329,8.1485,8.1766,8547289.0
2018-01-26 10:00:00,11.62,11.64,11.56,11.58,4281552.0,8.1766,8.1907,8.1344,8.1485,4281552.0
2018-01-26 10:30:00,11.59,11.65,11.52,11.54,4844496.0,8.1555,8.1977,8.1063,8.1203,4844496.0
2018-01-26 11:00:00,11.54,11.55,11.5,11.54,4200265.0,8.1203,8.1274,8.0922,8.1203,4200265.0
2018-01-26 11:30:00,11.54,11.55,11.51,11.52,2911865.0,8.1203,8.1274,8.0992,8.1063,2911865.0
2018-01-26 12:00:00,11.53,11.55,11.52,11.54,1864699.0,8.1133,8.1274,8.1063,8.1203,1864699.0
2018-01-26 12:30:00,11.54,11.57,11.54,11.54,2087672.0,8.1203,8.1415,8.1203,8.1203,2087672.0
2018-01-26 13:00:00,11.54,11.57,11.54,11.56,1502909.0,8.1203,8.1415,8.1203,8.1344,1502909.0
2018-01-26 13:30:00,11.56,11.58,11.55,11.57,1889772.0,8.1344,8.1485,8.1274,8.1415,1889772.0
2018-01-26 14:00:00,11.57,11.6,11.56,11.57,3466398.0,8.1415,8.1626,8.1344,8.1415,3466398.0
2018-01-26 14:30:00,11.57,11.62,11.56,11.61,3127140.0,8.1415,8.1766,8.1344,8.1696,3127140.0
2018-01-26 15:00:00,11.61,11.62,11.6,11.62,2439112.0,8.1696,8.1766,8.1626,8.1766,2439112.0
2018-01-26 15:30:00,11.61,11.66,11.61,11.65,6584739.0,8.1696,8.2048,8.1696,8.1977,6584739.0
2018-01-29 09:30:00,11.42,11.47,11.33,11.37,7915195.0,8.2382,8.2743,8.1733,8.2022,7915195.0
2018-01-29 10:00:00,11.36,11.37,11.27,11.3,5485219.0,8.195,8.2022,8.13,8.1517,5485219.0
2018-01-29 10:30:00,11.3,11.31,11.18,11.22,4617583.0,8.1517,8.1589,8.0651,8.094,4617583.0
2018-01-29 11:00:00,11.22,11.27,11.2,11.24,3168906.0,8.094,8.13,8.0795,8.1084,3168906.0
2018-01-29 11:30:00,11.24,11.24,11.21,11.21,2064280.0,8.1084,8.1084,8.0868,8.0868,2064280.0
2018-01-29 12:00:00,11.21,11.22,11.2,11.21,2436568.0,8.0868,8.094,8.0795,8.0868,2436568.0
2018-01-29 12:30:00,11.21,11.22,11.19,11.21,2366825.0,8.0868,8.094,8.0723,8.0868,2366825.0
2018-01-29 13:00:00,11.22,11.23,11.2,11.23,1786713.0,8.094,8.1012,8.0795,8.1012,1786713.0
2018-01-29 13:30:00,11.22,11.24,11.21,11.22,1361676.0,8.094,8.1084,8.0868,8.094,1361676.0
2018-01-29 14:00:00,11.21,11.22,11.18,11.18,2755496.0,8.0868,8.094,8.0651,8.0651,2755496.0
2018-01-29 14:30:00,11.19,11.19,11.16,11.17,3519468.0,8.0723,8.0723,8.0507,8.0579,3519468.0
2018-01-29 15:00:00,11.17,11.17,11.15,11.16,2711357.0,8.0579,8.0579,8.0435,8.0507,2711357.0
2018-01-29 15:30:00,11.16,11.17,11.11,11.12,10282265.0,8.0507,8.0579,8.0146,8.0218,10282265.0
2018-01-30 09:30:00,11.09,11.23,11.08,11.11,11857536.0,8.0002,8.1012,7.993,8.0146,11857536.0
2018-01-30 10:00:00,11.11,11.13,11.05,11.09,5868430.0,8.0146,8.029,7.9713,8.0002,5868430.0
2018-01-30 10:30:00,11.1,11.12,11.07,11.1,3800903.0,8.0074,8.0218,7.9858,8.0074,3800903.0
2018-01-30 11:00:00,11.1,11.1,11.07,11.08,2575169.0,8.0074,8.0074,7.9858,7.993,2575169.0
2018-01-30 11:30:00,11.08,11.1,11.06,11.07,2558081.0,7.993,8.0074,7.9785,7.9858,2558081.0
2018-01-30 12:00:00,11.07,11.11,11.06,11.08,2308050.0,7.9858,8.0146,7.9785,7.993,2308050.0
2018-01-30 12:30:00,11.08,11.09,11.07,11.07,1316797.0,7.993,8.0002,7.9858,7.9858,1316797.0
2018-01-30 13:00:00,11.08,11.1,11.06,11.07,1846774.0,7.993,8.0074,7.9785,7.9858,1846774.0
2018-01-30 13:30:00,11.08,11.11,11.07,11.1,1708898.0,7.993,8.0146,7.9858,8.0074,1708898.0
2018-01-30 14:00:00,11.09,11.13,11.08,11.09,2838126.0,8.0002,8.029,7.993,8.0002,2838126.0
2018-01-30 14:30:00,11.09,11.1,11.07,11.09,2908680.0,8.0002,8.0074,7.9858,8.0002,2908680.0
2018-01-30 15:00:00,11.09,11.1,11.07,11.08,3564921.0,8.0002,8.0074,7.9858,7.993,3564921.0
2018-01-30 15:30:00,11.07,11.09,11.06,11.08,5648104.0,7.9858,8.0002,7.9785,7.993,5648104.0
2018-01-31 09:30:00,11.09,11.12,10.95,10.96,9131415.0,8.0002,8.0218,7.8992,7.9064,9131415.0
2018-01-31 10:00:00,10.96,10.98,10.93,10.96,5014313.0,7.9064,7.9208,7.8848,7.9064,5014313.0
2018-01-31 10:30:00,10.96,10.98,10.9,10.94,5327400.0,7.9064,7.9208,7.8631,7.892,5327400.0
2018-01-31 11:00:00,10.94,10.95,10.92,10.92,3035073.0,7.892,7.8992,7.8776,7.8776,3035073.0
2018-01-31 11:30:00,10.93,10.96,10.92,10.96,1979431.0,7.8848,7.9064,7.8776,7.9064,1979431.0
2018-01-31 12:00:00,10.95,10.97,10.94,10.95,2092160.0,7.8992,7.9136,7.892,7.8992,2092160.0
2018-01-31 12:30:00,10.95,10.96,10.93,10.95,1681433.0,7.8992,7.9064,7.8848,7.8992,1681433.0
2018-01-31 13:00:00,10.95,10.96,10.93,10.94,1583056.0,7.8992,7.9064,7.8848,7.892,1583056.0
2018-01-31 13:30:00,10.94,10.96,10.93,10.95,2192834.0,7.892,7.9064,7.8848,7.8992,2192834.0
2018-01-31 14:00:00,10.96,10.99,10.94,10.96,4227958.0,7.9064,7.9281,7.892,7.9064,4227958.0
2018-01-31 14:30:00,10.96,10.97,10.93,10.95,4040042.0,7.9064,7.9136,7.8848,7.8992,4040042.0
2018-01-31 15:00:00,10.95,10.95,10.92,10.94,3842617.0,7.8992,7.8992,7.8776,7.892,3842617.0
2018-01-31 15:30:00,10.95,10.99,10.94,10.99,5794632.0,7.8992,7.9281,7.892,7.9281,5794632.0
2018-02-01 09:30:00,10.95,11.0,10.91,10.94,5729068.0,7.8992,7.9353,7.8703,7.892,5729068.0
2018-02-01 10:00:00,10.94,10.95,10.89,10.91,3753872.0,7.892,7.8992,7.8559,7.8703,3753872.0
2018-02-01 10:30:00,10.91,10.91,10.85,10.86,3768455.0,7.8703,7.8703,7.8271,7.8343,3768455.0
2018-02-01 11:00:00,10.86,10.89,10.85,10.89,4927903.0,7.8343,7.8559,7.8271,7.8559,4927903.0
2018-02-01 11:30:00,10.89,10.95,10.88,10.93,2140809.0,7.8559,7.8992,7.8487,7.8848,2140809.0
2018-02-01 12:00:00,10.92,10.93,10.9,10.9,1446905.0,7.8776,7.8848,7.8631,7.8631,1446905.0
2018-02-01 12:30:00,10.91,10.92,10.9,10.92,1366339.0,7.8703,7.8776,7.8631,7.8776,1366339.0
2018-02-01 13:00:00,10.92,10.95,10.91,10.95,1310780.0,7.8776,7.8992,7.8703,7.8992,1310780.0
2018-02-01 13:30:00,10.95,10.95,10.9,10.91,1528269.0,7.8992,7.8992,7.8631,7.8703,1528269.0
2018-02-01 14:00:00,10.91,10.93,10.9,10.92,1516870.0,7.8703,7.8848,7.8631,7.8776,1516870.0
2018-02-01 14:30:00,10.92,10.93,10.91,10.93,1354741.0,7.8776,7.8848,7.8703,7.8848,1354741.0
2018-02-01 15:00:00,10.93,10.94,10.9,10.91,3539618.0,7.8848,7.892,7.8631,7.8703,3539618.0
2018-02-01 15:30:00,10.91,10.93,10.88,10.93,5514161.0,7.8703,7.8848,7.8487,7.8848,5514161.0
2018-02-02 09:30:00,10.88,10.88,10.75,10.77,5667895.0,7.8487,7.8487,7.7549,7.7693,5667895.0
2018-02-02 10:00:00,10.77,10.78,10.73,10.77,3773436.0,7.7693,7.7766,7.7405,7.7693,3773436.0
2018-02-02 10:30:00,10.77,10.78,10.75,10.77,2834606.0,7.7693,7.7766,7.7549,7.7693,2834606.0
2018-02-02 11:00:00,10.77,10.8,10.76,10.79,2251430.0,7.7693,7.791,7.7621,7.7838,2251430.0
2018-02-02 11:30:00,10.79,10.8,10.75,10.76,2806079.0,7.7838,7.791,7.7549,7.7621,2806079.0
2018-02-02 12:00:00,10.76,10.77,10.72,10.73,3163069.0,7.7621,7.7693,7.7333,7.7405,3163069.0
2018-02-02 12:30:00,10.74,10.75,10.71,10.72,2444396.0,7.7477,7.7549,7.7261,7.7333,2444396.0
2018-02-02 13:00:00,10.72,10.73,10.7,10.71,1737225.0,7.7333,7.7405,7.7188,7.7261,1737225.0
2018-02-02 13:30:00,10.7,10.71,10.69,10.7,2642334.0,7.7188,7.7261,7.7116,7.7188,2642334.0
2018-02-02 14:00:00,10.71,10.71,10.62,10.63,6174072.0,7.7261,7.7261,7.6611,7.6684,6174072.0
2018-02-02 14:30:00,10.63,10.68,10.63,10.68,4527933.0,7.6684,7.7044,7.6684,7.7044,4527933.0
2018-02-02 15:00:00,10.68,10.77,10.64,10.76,8377516.0,7.7044,7.7693,7.6756,7.7621,8377516.0
2018-02-02 15:30:00,10.76,10.76,10.68,10.71,9698838.0,7.7621,7.7621,7.7044,7.7261,9698838.0
2018-02-05 09:30:00,10.78,10.8,10.67,10.69,6094761.0,7.7766,7.791,7.6972,7.7116,6094761.0
2018-02-05 10:00:00,10.69,10.7,10.66,10.68,3665711.0,7.7116,7.7188,7.69,7.7044,3665711.0
2018-02-05 10:30:00,10.68,10.69,10.64,10.68,4564665.0,7.7044,7.7116,7.6756,7.7044,4564665.0
2018-02-05 11:00:00,10.68,10.68,10.65,10.66,2880123.0,7.7044,7.7044,7.6828,7.69,2880123.0
2018-02-05 11:30:00,10.66,10.66,10.63,10.65,4015359.0,7.69,7.69,7.6684,7.6828,4015359.0
2018-02-05 12:00:00,10.65,10.65,10.58,10.6,5546553.0,7.6828,7.6828,7.6323,7.6467,5546553.0
2018-02-05 12:30:00,10.59,10.61,10.58,10.58,2540107.0,7.6395,7.6539,7.6323,7.6323,2540107.0
2018-02-05 13:00:00,10.58,10.59,10.51,10.53,5510613.0,7.6323,7.6395,7.5818,7.5962,5510613.0
2018-02-05 13:30:00,10.54,10.55,10.5,10.55,4624137.0,7.6034,7.6106,7.5746,7.6106,4624137.0
2018-02-05 14:00:00,10.55,10.55,10.5,10.51,3989783.0,7.6106,7.6106,7.5746,7.5818,3989783.0
2018-02-05 14:30:00,10.51,10.52,10.47,10.47,8418516.0,7.5818,7.589,7.5529,7.5529,8418516.0
2018-02-05 15:00:00,10.47,10.48,10.35,10.4,13847551.0,7.5529,7.5601,7.4664,7.5024,13847551.0
2018-02-05 15:30:00,10.41,10.41,10.24,10.25,20229510.0,7.5096,7.5096,7.387,7.3942,20229510.0
2018-02-06 09:30:00,10.27,10.67,10.19,10.5,15805192.0,7.4087,7.6972,7.3509,7.5746,15805192.0
2018-02-06 10:00:00,10.49,10.66,10.44,10.5,9965458.0,7.5674,7.69,7.5313,7.5746,9965458.0
2018-02-06 10:30:00,10.51,10.57,10.41,10.43,10127666.0,7.5818,7.6251,7.5096,7.5241,10127666.0
2018-02-06 11:00:00,10.43,10.5,10.38,10.48,7331945.0,7.5241,7.5746,7.488,7.5601,7331945.0
2018-02-06 11:30:00,10.48,10.57,10.45,10.51,4530862.0,7.5601,7.6251,7.5385,7.5818,4530862.0
2018-02-06 12:00:00,10.5,10.64,10.5,10.63,4971409.0,7.5746,7.6756,7.5746,7.6684,4971409.0
2018-02-06 12:30:00,10.63,10.66,10.53,10.57,4263528.0,7.6684,7.69,7.5962,7.6251,4263528.0
2018-02-06 13:00:00,10.56,10.59,10.51,10.55,2784335.0,7.6179,7.6395,7.5818,7.6106,2784335.0
2018-02-06 13:30:00,10.55,10.58,10.51,10.52,2907208.0,7.6106,7.6323,7.5818,7.589,2907208.0
2018-02-06 14:00:00,10.53,10.54,10.48,10.51,3897028.0,7.5962,7.6034,7.5601,7.5818,3897028.0
2018-02-06 14:30:00,10.51,10.69,10.5,10.69,5203049.0,7.5818,7.7116,7.5746,7.7116,5203049.0
2018-02-06 15:00:00,10.69,10.79,10.66,10.77,6898348.0,7.7116,7.7838,7.69,7.7693,6898348.0
2018-02-06 15:30:00,10.77,10.79,10.68,10.76,14051321.0,7.7693,7.7838,7.7044,7.7621,14051321.0
2018-02-07 09:30:00,10.75,10.99,10.7,10.98,10013812.0,7.7549,7.9281,7.7188,7.9208,10013812.0
2018-02-07 10:00:00,10.98,10.99,10.93,10.95,6399528.0,7.9208,7.9281,7.8848,7.8992,6399528.0
2018-02-07 10:30:00,10.96,10.97,10.91,10.92,4430606.0,7.9064,7.9136,7.8703,7.8776,4430606.0
2018-02-07 11:00:00,10.92,11.0,10.9,10.95,4298778.0,7.8776,7.9353,7.8631,7.8992,4298778.0
2018-02-07 11:30:00,10.94,11.03,10.92,11.03,4783119.0,7.892,7.9569,7.8776,7.9569,4783119.0
2018-02-07 12:00:00,11.03,11.04,10.97,11.03,3468801.0,7.9569,7.9641,7.9136,7.9569,3468801.0
2018-02-07 12:30:00,11.03,11.03,10.96,10.96,2799548.0,7.9569,7.9569,7.9064,7.9064,2799548.0
2018-02-07 13:00:00,10.96,10.99,10.86,10.88,7024358.0,7.9064,7.9281,7.8343,7.8487,7024358.0
2018-02-07 13:30:00,10.88,10.92,10.82,10.85,2615260.0,7.8487,7.8776,7.8054,7.8271,2615260.0
2018-02-07 14:00:00,10.85,10.86,10.77,10.86,3245072.0,7.8271,7.8343,7.7693,7.8343,3245072.0
2018-02-07 14:30:00,10.85,10.87,10.78,10.84,3165059.0,7.8271,7.8415,7.7766,7.8198,3165059.0
2018-02-07 15:00:00,10.83,10.89,10.82,10.88,2917725.0,7.8126,7.8559,7.8054,7.8487,2917725.0
2018-02-07 15:30:00,10.87,10.88,10.76,10.76,7162085.0,7.8415,7.8487,7.7621,7.7621,7162085.0
2018-02-08 09:30:00,10.79,10.86,10.65,10.7,6061088.0,7.7838,7.8343,7.6828,7.7188,6061088.0
2018-02-08 10:00:00,10.71,10.71,10.61,10.62,3891566.0,7.7261,7.7261,7.6539,7.6611,3891566.0
2018-02-08 10:30:00,10.61,10.73,10.61,10.66,3988635.0,7.6539,7.7405,7.6539,7.69,3988635.0
2018-02-08 11:00:00,10.67,10.69,10.56,10.57,4429797.0,7.6972,7.7116,7.6179,7.6251,4429797.0
2018-02-08 11:30:00,10.57,10.65,10.55,10.57,4221639.0,7.6251,7.6828,7.6106,7.6251,4221639.0
2018-02-08 12:00:00,10.57,10.59,10.5,10.52,3830788.0,7.6251,7.6395,7.5746,7.589,3830788.0
2018-02-08 12:30:00,10.52,10.56,10.45,10.49,5215453.0,7.589,7.6179,7.5385,7.5674,5215453.0
2018-02-08 13:00:00,10.49,10.61,10.48,10.56,4337583.0,7.5674,7.6539,7.5601,7.6179,4337583.0
2018-02-08 13:30:00,10.55,10.68,10.54,10.66,3971243.0,7.6106,7.7044,7.6034,7.69,3971243.0
2018-02-08 14:00:00,10.66,10.67,10.57,10.58,3199344.0,7.69,7.6972,7.6251,7.6323,3199344.0
2018-02-08 14:30:00,10.58,10.6,10.52,10.54,2545303.0,7.6323,7.6467,7.589,7.6034,2545303.0
2018-02-08 15:00:00,10.53,10.58,10.5,10.54,4279866.0,7.5962,7.6323,7.5746,7.6034,4279866.0
2018-02-08 15:30:00,10.54,10.56,10.42,10.43,11217993.0,7.6034,7.6179,7.5169,7.5241,11217993.0
2018-02-09 09:30:00,10.57,10.62,10.45,10.5,5582102.0,7.6251,7.6611,7.5385,7.5746,5582102.0
2018-02-09 10:00:00,10.51,10.52,10.45,10.48,2876963.0,7.5818,7.589,7.5385,7.5601,2876963.0
2018-02-09 10:30:00,10.47,10.49,10.35,10.41,4636643.0,7.5529,7.5674,7.4664,7.5096,4636643.0
2018-02-09 11:00:00,10.41,10.46,10.35,10.37,3591237.0,7.5096,7.5457,7.4664,7.4808,3591237.0
2018-02-09 11:30:00,10.37,10.43,10.3,10.3,4882269.0,7.4808,7.5241,7.4303,7.4303,4882269.0
2018-02-09 12:00:00,10.3,10.32,10.24,10.25,5563553.0,7.4303,7.4447,7.387,7.3942,5563553.0
2018-02-09 12:30:00,10.25,10.34,10.24,10.34,3462559.0,7.3942,7.4591,7.387,7.4591,3462559.0
2018-02-09 13:00:00,10.34,10.34,10.25,10.26,3016802.0,7.4591,7.4591,7.3942,7.4014,3016802.0
2018-02-09 13:30:00,10.27,10.42,10.24,10.37,4297627.0,7.4087,7.5169,7.387,7.4808,4297627.0
2018-02-09 14:00:00,10.36,10.53,10.36,10.44,4243954.0,7.4736,7.5962,7.4736,7.5313,4243954.0
2018-02-09 14:30:00,10.45,10.48,10.4,10.42,3112673.0,7.5385,7.5601,7.5024,7.5169,3112673.0
2018-02-09 15:00:00,10.42,10.48,10.35,10.46,4353930.0,7.5169,7.5601,7.4664,7.5457,4353930.0
2018-02-09 15:30:00,10.47,10.64,10.45,10.53,9601654.0,7.5529,7.6756,7.5385,7.5962,9601654.0
2018-02-12 09:30:00,10.67,10.71,10.6,10.62,4824455.0,7.6972,7.7261,7.6467,7.6611,4824455.0
2018-02-12 10:00:00,10.61,10.65,10.54,10.59,3193308.0,7.6539,7.6828,7.6034,7.6395,3193308.0
2018-02-12 10:30:00,10.59,10.64,10.56,10.61,2133658.0,7.6395,7.6756,7.6179,7.6539,2133658.0
2018-02-12 11:00:00,10.62,10.63,10.58,10.61,1888621.0,7.6611,7.6684,7.6323,7.6539,1888621.0
2018-02-12 11:30:00,10.61,10.64,10.58,10.64,2018356.0,7.6539,7.6756,7.6323,7.6756,2018356.0
2018-02-12 12:00:00,10.64,10.68,10.61,10.65,3130282.0,7.6756,7.7044,7.6539,7.6828,3130282.0
2018-02-12 12:30:00,10.64,10.65,10.62,10.63,1481726.0,7.6756,7.6828,7.6611,7.6684,1481726.0
2018-02-12 13:00:00,10.63,10.64,10.6,10.61,1487863.0,7.6684,7.6756,7.6467,7.6539,1487863.0
2018-02-12 13:30:00,10.62,10.68,10.61,10.67,2310957.0,7.6611,7.7044,7.6539,7.6972,2310957.0
2018-02-12 14:00:00,10.66,10.68,10.64,10.67,1237111.0,7.69,7.7044,7.6756,7.6972,1237111.0
2018-02-12 14:30:00,10.67,10.71,10.66,10.69,4272753.0,7.6972,7.7261,7.69,7.7116,4272753.0
2018-02-12 15:00:00,10.69,10.82,10.69,10.75,4933111.0,7.7116,7.8054,7.7116,7.7549,4933111.0
2018-02-12 15:30:00,10.75,10.76,10.65,10.7,6573708.0,7.7549,7.7621,7.6828,7.7188,6573708.0
2018-02-13 09:30:00,10.63,10.69,10.55,10.57,3837750.0,7.6684,7.7116,7.6106,7.6251,3837750.0
2018-02-13 10:00:00,10.57,10.62,10.55,10.58,4037911.0,7.6251,7.6611,7.6106,7.6323,4037911.0
2018-02-13 10:30:00,10.59,10.63,10.54,10.62,2624054.0,7.6395,7.6684,7.6034,7.6611,2624054.0
2018-02-13 11:00:00,10.63,10.63,10.56,10.6,2222776.0,7.6684,7.6684,7.6179,7.6467,2222776.0
2018-02-13 11:30:00,10.59,10.62,10.58,10.59,1836210.0,7.6395,7.6611,7.6323,7.6395,1836210.0
2018-02-13 12:00:00,10.59,10.6,10.56,10.56,1181762.0,7.6395,7.6467,7.6179,7.6179,1181762.0
2018-02-13 12:30:00,10.56,10.58,10.55,10.55,1657056.0,7.6179,7.6323,7.6106,7.6106,1657056.0
2018-02-13 13:00:00,10.55,10.59,10.54,10.59,1624992.0,7.6106,7.6395,7.6034,7.6395,1624992.0
2018-02-13 13:30:00,10.59,10.59,10.55,10.56,1211873.0,7.6395,7.6395,7.6106,7.6179,1211873.0
2018-02-13 14:00:00,10.57,10.6,10.56,10.57,1891361.0,7.6251,7.6467,7.6179,7.6251,1891361.0
2018-02-13 14:30:00,10.57,10.57,10.54,10.54,2307934.0,7.6251,7.6251,7.6034,7.6034,2307934.0
2018-02-13 15:00:00,10.54,10.57,10.53,10.57,2474104.0,7.6034,7.6251,7.5962,7.6251,2474104.0
2018-02-13 15:30:00,10.57,10.59,10.55,10.59,4899076.0,7.6251,7.6395,7.6106,7.6395,4899076.0
2018-02-14 09:30:00,10.55,10.57,10.5,10.55,3331942.0,7.6106,7.6251,7.5746,7.6106,3331942.0
2018-02-14 10:00:00,10.54,10.63,10.52,10.59,2223256.0,7.6034,7.6684,7.589,7.6395,2223256.0
2018-02-14 10:30:00,10.59,10.64,10.57,10.61,2018226.0,7.6395,7.6756,7.6251,7.6539,2018226.0
2018-02-14 11:00:00,10.61,10.68,10.58,10.66,2293165.0,7.6539,7.7044,7.6323,7.69,2293165.0
2018-02-14 11:30:00,10.66,10.67,10.62,10.64,1604263.0,7.69,7.6972,7.6611,7.6756,1604263.0
2018-02-14 12:00:00,10.65,10.67,10.62,10.67,1075340.0,7.6828,7.6972,7.6611,7.6972,1075340.0
2018-02-14 12:30:00,10.66,10.68,10.63,10.67,1117517.0,7.69,7.7044,7.6684,7.6972,1117517.0
2018-02-14 13:00:00,10.67,10.7,10.66,10.69,1613065.0,7.6972,7.7188,7.69,7.7116,1613065.0
2018-02-14 13:30:00,10.69,10.72,10.68,10.72,1087603.0,7.7116,7.7333,7.7044,7.7333,1087603.0
2018-02-14 14:00:00,10.71,10.74,10.7,10.71,1455160.0,7.7261,7.7477,7.7188,7.7261,1455160.0
2018-02-14 14:30:00,10.7,10.73,10.69,10.71,1199966.0,7.7188,7.7405,7.7116,7.7261,1199966.0
2018-02-14 15:00:00,10.72,10.74,10.71,10.74,1713412.0,7.7333,7.7477,7.7261,7.7477,1713412.0
2018-02-14 15:30:00,10.74,10.75,10.72,10.74,4236177.0,7.7477,7.7549,7.7333,7.7477,4236177.0
2018-02-15 09:30:00,10.8,10.8,10.68,10.71,3730916.0,7.791,7.791,7.7044,7.7261,3730916.0
2018-02-15 10:00:00,10.71,10.72,10.66,10.71,2744683.0,7.7261,7.7333,7.69,7.7261,2744683.0
2018-02-15 10:30:00,10.71,10.72,10.67,10.68,1769095.0,7.7261,7.7333,7.6972,7.7044,1769095.0
2018-02-15 11:00:00,10.67,10.69,10.65,10.67,1793759.0,7.6972,7.7116,7.6828,7.6972,1793759.0
2018-02-15 11:30:00,10.68,10.7,10.66,10.68,1287407.0,7.7044,7.7188,7.69,7.7044,1287407.0
2018-02-15 12:00:00,10.68,10.68,10.65,10.66,851679.0,7.7044,7.7044,7.6828,7.69,851679.0
2018-02-15 12:30:00,10.66,10.67,10.65,10.65,918976.0,7.69,7.6972,7.6828,7.6828,918976.0
2018-02-15 13:00:00,10.66,10.68,10.65,10.67,1315421.0,7.69,7.7044,7.6828,7.6972,1315421.0
2018-02-15 13:30:00,10.66,10.67,10.64,10.64,1276898.0,7.69,7.6972,7.6756,7.6756,1276898.0
2018-02-15 14:00:00,10.65,10.66,10.64,10.66,1056176.0,7.6828,7.69,7.6756,7.69,1056176.0
2018-02-15 14:30:00,10.66,10.71,10.65,10.71,1924568.0,7.69,7.7261,7.6828,7.7261,1924568.0
2018-02-15 15:00:00,10.71,10.74,10.7,10.72,2292065.0,7.7261,7.7477,7.7188,7.7333,2292065.0
2018-02-15 15:30:00,10.72,10.76,10.7,10.76,4709820.0,7.7333,7.7621,7.7188,7.7621,4709820.0
2018-02-16 09:30:00,10.7,10.82,10.7,10.71,3076026.0,7.7188,7.8054,7.7188,7.7261,3076026.0
2018-02-16 10:00:00,10.72,10.76,10.71,10.75,1666443.0,7.7333,7.7621,7.7261,7.7549,1666443.0
2018-02-16 10:30:00,10.75,10.8,10.75,10.77,1280171.0,7.7549,7.791,7.7549,7.7693,1280171.0
2018-02-16 11:00:00,10.78,10.81,10.76,10.76,1294442.0,7.7766,7.7982,7.7621,7.7621,1294442.0
2018-02-16 11:30:00,10.77,10.81,10.76,10.79,1506821.0,7.7693,7.7982,7.7621,7.7838,1506821.0
2018-02-16 12:00:00,10.78,10.79,10.64,10.65,5123426.0,7.7766,7.7838,7.6756,7.6828,5123426.0
2018-02-16 12:30:00,10.65,10.68,10.52,10.62,7191270.0,7.6828,7.7044,7.589,7.6611,7191270.0
2018-02-16 13:00:00,10.62,10.64,10.54,10.55,3133419.0,7.6611,7.6756,7.6034,7.6106,3133419.0
2018-02-16 13:30:00,10.55,10.6,10.54,10.58,2498861.0,7.6106,7.6467,7.6034,7.6323,2498861.0
2018-02-16 14:00:00,10.58,10.6,10.55,10.56,1857925.0,7.6323,7.6467,7.6106,7.6179,1857925.0
2018-02-16 14:30:00,10.56,10.62,10.55,10.62,1805028.0,7.6179,7.6611,7.6106,7.6611,1805028.0
2018-02-16 15:00:00,10.62,10.63,10.6,10.62,1550405.0,7.6611,7.6684,7.6467,7.6611,1550405.0
2018-02-16 15:30:00,10.62,10.64,10.59,10.62,4400361.0,7.6611,7.6756,7.6395,7.6611,4400361.0
2018-02-20 09:30:00,10.58,10.67,10.55,10.64,2992478.0,7.6323,7.6972,7.6106,7.6756,2992478.0
2018-02-20 10:00:00,10.63,10.66,10.62,10.63,1727919.0,7.6684,7.69,7.6611,7.6684,1727919.0
2018-02-20 10:30:00,10.62,10.66,10.6,10.62,1465807.0,7.6611,7.69,7.6467,7.6611,1465807.0
2018-02-20 11:00:00,10.62,10.65,10.61,10.64,1588188.0,7.6611,7.6828,7.6539,7.6756,1588188.0
2018-02-20 11:30:00,10.65,10.66,10.63,10.66,1298640.0,7.6828,7.69,7.6684,7.69,1298640.0
2018-02-20 12:00:00,10.66,10.66,10.61,10.61,1253007.0,7.69,7.69,7.6539,7.6539,1253007.0
2018-02-20 12:30:00,10.62,10.64,10.61,10.63,1099987.0,7.6611,7.6756,7.6539,7.6684,1099987.0
2018-02-20 13:00:00,10.63,10.64,10.6,10.61,1279741.0,7.6684,7.6756,7.6467,7.6539,1279741.0
2018-02-20 13:30:00,10.61,10.63,10.6,10.62,813192.0,7.6539,7.6684,7.6467,7.6611,813192.0
2018-02-20 14:00:00,10.63,10.64,10.6,10.6,1254532.0,7.6684,7.6756,7.6467,7.6467,1254532.0
2018-02-20 14:30:00,10.61,10.63,10.6,10.6,1326063.0,7.6539,7.6684,7.6467,7.6467,1326063.0
2018-02-20 15:00:00,10.61,10.62,10.56,10.59,2599241.0,7.6539,7.6611,7.6179,7.6395,2599241.0
2018-02-20 15:30:00,10.59,10.64,10.58,10.63,4296683.0,7.6395,7.6756,7.6323,7.6684,4296683.0
2018-02-21 09:30:00,10.65,10.71,10.62,10.65,2607460.0,7.6828,7.7261,7.6611,7.6828,2607460.0
2018-02-21 10:00:00,10.65,10.68,10.61,10.67,1830419.0,7.6828,7.7044,7.6539,7.6972,1830419.0
2018-02-21 10:30:00,10.67,10.7,10.66,10.68,1320086.0,7.6972,7.7188,7.69,7.7044,1320086.0
2018-02-21 11:00:00,10.68,10.72,10.66,10.71,1620162.0,7.7044,7.7333,7.69,7.7261,1620162.0
2018-02-21 11:30:00,10.72,10.75,10.69,10.74,2549704.0,7.7333,7.7549,7.7116,7.7477,2549704.0
2018-02-21 12:00:00,10.74,10.74,10.71,10.72,1693033.0,7.7477,7.7477,7.7261,7.7333,1693033.0
2018-02-21 12:30:00,10.71,10.73,10.7,10.72,934523.0,7.7261,7.7405,7.7188,7.7333,934523.0
2018-02-21 13:00:00,10.71,10.72,10.68,10.68,968303.0,7.7261,7.7333,7.7044,7.7044,968303.0
2018-02-21 13:30:00,10.69,10.7,10.66,10.68,1097535.0,7.7116,7.7188,7.69,7.7044,1097535.0
2018-02-21 14:00:00,10.68,10.74,10.66,10.7,2506909.0,7.7044,7.7477,7.69,7.7188,2506909.0
2018-02-21 14:30:00,10.71,10.71,10.66,10.67,1272209.0,7.7261,7.7261,7.69,7.6972,1272209.0
2018-02-21 15:00:00,10.68,10.68,10.62,10.66,2665984.0,7.7044,7.7044,7.6611,7.69,2665984.0
2018-02-21 15:30:00,10.65,10.67,10.59,10.59,4724406.0,7.6828,7.6972,7.6395,7.6395,4724406.0
2018-02-22 09:30:00,10.6,10.64,10.56,10.63,2793923.0,7.6467,7.6756,7.6179,7.6684,2793923.0
2018-02-22 10:00:00,10.64,10.66,10.6,10.63,1234844.0,7.6756,7.69,7.6467,7.6684,1234844.0
2018-02-22 10:30:00,10.62,10.64,10.61,10.62,1326140.0,7.6611,7.6756,7.6539,7.6611,1326140.0
2018-02-22 11:00:00,10.62,10.67,10.62,10.67,1299624.0,7.6611,7.6972,7.6611,7.6972,1299624.0
2018-02-22 11:30:00,10.67,10.73,10.66,10.72,1744830.0,7.6972,7.7405,7.69,7.7333,1744830.0
2018-02-22 12:00:00,10.72,10.73,10.69,10.7,1288858.0,7.7333,7.7405,7.7116,7.7188,1288858.0
2018-02-22 12:30:00,10.7,10.71,10.64,10.64,1405309.0,7.7188,7.7261,7.6756,7.6756,1405309.0
2018-02-22 13:00:00,10.64,10.67,10.61,10.63,1418947.0,7.6756,7.6972,7.6539,7.6684,1418947.0
2018-02-22 13:30:00,10.64,10.64,10.61,10.63,1099793.0,7.6756,7.6756,7.6539,7.6684,1099793.0
2018-02-22 14:00:00,10.62,10.66,10.62,10.66,1149113.0,7.6611,7.69,7.6611,7.69,1149113.0
2018-02-22 14:30:00,10.66,10.66,10.6,10.61,1432699.0,7.69,7.69,7.6467,7.6539,1432699.0
2018-02-22 15:00:00,10.61,10.65,10.59,10.63,1921149.0,7.6539,7.6828,7.6395,7.6684,1921149.0
2018-02-22 15:30:00,10.63,10.64,10.6,10.63,4269287.0,7.6684,7.6756,7.6467,7.6684,4269287.0
2018-02-23 09:30:00,10.67,10.71,10.65,10.69,1623954.0,7.6972,7.7261,7.6828,7.7116,1623954.0
2018-02-23 10:00:00,10.69,10.69,10.63,10.63,1003358.0,7.7116,7.7116,7.6684,7.6684,1003358.0
2018-02-23 10:30:00,10.63,10.67,10.62,10.65,945196.0,7.6684,7.6972,7.6611,7.6828,945196.0
2018-02-23 11:00:00,10.66,10.66,10.63,10.64,1056715.0,7.69,7.69,7.6684,7.6756,1056715.0
2018-02-23 11:30:00,10.64,10.68,10.64,10.67,1051496.0,7.6756,7.7044,7.6756,7.6972,1051496.0
2018-02-23 12:00:00,10.66,10.7,10.66,10.68,1528861.0,7.69,7.7188,7.69,7.7044,1528861.0
2018-02-23 12:30:00,10.68,10.69,10.65,10.66,590958.0,7.7044,7.7116,7.6828,7.69,590958.0
2018-02-23 13:00:00,10.66,10.66,10.64,10.65,958462.0,7.69,7.69,7.6756,7.6828,958462.0
2018-02-23 13:30:00,10.65,10.67,10.65,10.66,795376.0,7.6828,7.6972,7.6828,7.69,795376.0
2018-02-23 14:00:00,10.65,10.67,10.65,10.67,848681.0,7.6828,7.6972,7.6828,7.6972,848681.0
2018-02-23 14:30:00,10.66,10.68,10.65,10.68,1235552.0,7.69,7.7044,7.6828,7.7044,1235552.0
2018-02-23 15:00:00,10.67,10.69,10.66,10.67,1518625.0,7.6972,7.7116,7.69,7.6972,1518625.0
2018-02-23 15:30:00,10.67,10.7,10.66,10.7,3175995.0,7.6972,7.7188,7.69,7.7188,3175995.0
2018-02-26 09:30:00,10.74,10.8,10.7,10.76,3802752.0,7.7477,7.791,7.7188,7.7621,3802752.0
2018-02-26 10:00:00,10.76,10.77,10.74,10.74,1389386.0,7.7621,7.7693,7.7477,7.7477,1389386.0
2018-02-26 10:30:00,10.74,10.76,10.74,10.75,1023165.0,7.7477,7.7621,7.7477,7.7549,1023165.0
2018-02-26 11:00:00,10.75,10.76,10.73,10.75,1192663.0,7.7549,7.7621,7.7405,7.7549,1192663.0
2018-02-26 11:30:00,10.75,10.79,10.75,10.79,1096446.0,7.7549,7.7838,7.7549,7.7838,1096446.0
2018-02-26 12:00:00,10.79,10.8,10.77,10.79,1096242.0,7.7838,7.791,7.7693,7.7838,1096242.0
2018-02-26 12:30:00,10.79,10.81,10.78,10.8,1185294.0,7.7838,7.7982,7.7766,7.791,1185294.0
2018-02-26 13:00:00,10.81,10.84,10.8,10.83,1207239.0,7.7982,7.8198,7.791,7.8126,1207239.0
2018-02-26 13:30:00,10.83,10.87,10.82,10.86,1806137.0,7.8126,7.8415,7.8054,7.8343,1806137.0
2018-02-26 14:00:00,10.86,10.87,10.85,10.87,1144302.0,7.8343,7.8415,7.8271,7.8415,1144302.0
2018-02-26 14:30:00,10.86,10.88,10.84,10.87,1456641.0,7.8343,7.8487,7.8198,7.8415,1456641.0
2018-02-26 15:00:00,10.87,10.91,10.86,10.91,1640006.0,7.8415,7.8703,7.8343,7.8703,1640006.0
2018-02-26 15:30:00,10.9,10.95,10.89,10.89,6290959.0,7.8631,7.8992,7.8559,7.8559,6290959.0
2018-02-27 09:30:00,10.93,10.98,10.89,10.95,4660001.0,7.8848,7.9208,7.8559,7.8992,4660001.0
2018-02-27 10:00:00,10.95,10.99,10.94,10.96,1923751.0,7.8992,7.9281,7.892,7.9064,1923751.0
2018-02-27 10:30:00,10.96,10.97,10.87,10.9,2620224.0,7.9064,7.9136,7.8415,7.8631,2620224.0
2018-02-27 11:00:00,10.9,10.94,10.88,10.91,1430745.0,7.8631,7.892,7.8487,7.8703,1430745.0
2018-02-27 11:30:00,10.91,10.93,10.82,10.83,2903698.0,7.8703,7.8848,7.8054,7.8126,2903698.0
2018-02-27 12:00:00,10.83,10.87,10.81,10.85,2540307.0,7.8126,7.8415,7.7982,7.8271,2540307.0
2018-02-27 12:30:00,10.85,10.86,10.81,10.81,1351963.0,7.8271,7.8343,7.7982,7.7982,1351963.0
2018-02-27 13:00:00,10.81,10.82,10.76,10.76,2153912.0,7.7982,7.8054,7.7621,7.7621,2153912.0
2018-02-27 13:30:00,10.76,10.77,10.7,10.71,2117982.0,7.7621,7.7693,7.7188,7.7261,2117982.0
2018-02-27 14:00:00,10.71,10.72,10.64,10.68,4695003.0,7.7261,7.7333,7.6756,7.7044,4695003.0
2018-02-27 14:30:00,10.68,10.68,10.63,10.65,2783952.0,7.7044,7.7044,7.6684,7.6828,2783952.0
2018-02-27 15:00:00,10.65,10.65,10.6,10.63,3482353.0,7.6828,7.6828,7.6467,7.6684,3482353.0
2018-02-27 15:30:00,10.63,10.64,10.61,10.62,6828236.0,7.6684,7.6756,7.6539,7.6611,6828236.0
2018-02-28 09:30:00,10.67,10.73,10.57,10.72,5743517.0,7.6972,7.7405,7.6251,7.7333,5743517.0
2018-02-28 10:00:00,10.72,10.78,10.72,10.78,3304841.0,7.7333,7.7766,7.7333,7.7766,3304841.0
2018-02-28 10:30:00,10.78,10.79,10.67,10.71,3059842.0,7.7766,7.7838,7.6972,7.7261,3059842.0
2018-02-28 11:00:00,10.71,10.71,10.63,10.68,1723573.0,7.7261,7.7261,7.6684,7.7044,1723573.0
2018-02-28 11:30:00,10.68,10.68,10.63,10.67,1516782.0,7.7044,7.7044,7.6684,7.6972,1516782.0
2018-02-28 12:00:00,10.67,10.74,10.66,10.7,1711568.0,7.6972,7.7477,7.69,7.7188,1711568.0
2018-02-28 12:30:00,10.7,10.75,10.7,10.75,1055689.0,7.7188,7.7549,7.7188,7.7549,1055689.0
2018-02-28 13:00:00,10.75,10.75,10.69,10.69,1028193.0,7.7549,7.7549,7.7116,7.7116,1028193.0
2018-02-28 13:30:00,10.69,10.7,10.65,10.69,1133759.0,7.7116,7.7188,7.6828,7.7116,1133759.0
2018-02-28 14:00:00,10.69,10.7,10.67,10.68,1176850.0,7.7116,7.7188,7.6972,7.7044,1176850.0
2018-02-28 14:30:00,10.68,10.68,10.64,10.65,1290447.0,7.7044,7.7044,7.6756,7.6828,1290447.0
2018-02-28 15:00:00,10.65,10.66,10.61,10.62,2383530.0,7.6828,7.69,7.6539,7.6611,2383530.0
2018-02-28 15:30:00,10.62,10.64,10.6,10.6,6295516.0,7.6611,7.6756,7.6467,7.6467,6295516.0
2018-03-01 09:30:00,10.65,10.69,10.46,10.51,8806182.0,7.6828,7.7116,7.5457,7.5818,8806182.0
2018-03-01 10:00:00,10.52,10.59,10.51,10.53,4455416.0,7.589,7.6395,7.5818,7.5962,4455416.0
2018-03-01 10:30:00,10.53,10.6,10.52,10.53,3800071.0,7.5962,7.6467,7.589,7.5962,3800071.0
2018-03-01 11:00:00,10.53,10.55,10.42,10.45,3389086.0,7.5962,7.6106,7.5169,7.5385,3389086.0
2018-03-01 11:30:00,10.45,10.51,10.44,10.5,2474315.0,7.5385,7.5818,7.5313,7.5746,2474315.0
2018-03-01 12:00:00,10.5,10.51,10.43,10.44,2214655.0,7.5746,7.5818,7.5241,7.5313,2214655.0
2018-03-01 12:30:00,10.44,10.44,10.35,10.36,4967792.0,7.5313,7.5313,7.4664,7.4736,4967792.0
2018-03-01 13:00:00,10.35,10.36,10.26,10.3,4624028.0,7.4664,7.4736,7.4014,7.4303,4624028.0
2018-03-01 13:30:00,10.29,10.3,10.21,10.25,4560558.0,7.4231,7.4303,7.3654,7.3942,4560558.0
2018-03-01 14:00:00,10.25,10.25,10.2,10.24,4427218.0,7.3942,7.3942,7.3582,7.387,4427218.0
2018-03-01 14:30:00,10.24,10.27,10.22,10.26,4481895.0,7.387,7.4087,7.3726,7.4014,4481895.0
2018-03-01 15:00:00,10.25,10.3,10.24,10.28,5554123.0,7.3942,7.4303,7.387,7.4159,5554123.0
2018-03-01 15:30:00,10.28,10.31,10.24,10.28,16496800.0,7.4159,7.4375,7.387,7.4159,16496800.0
2018-03-02 09:30:00,10.24,10.31,10.14,10.19,7099739.0,7.387,7.4375,7.3149,7.3509,7099739.0
2018-03-02 10:00:00,10.19,10.25,10.18,10.21,4628495.0,7.3509,7.3942,7.3437,7.3654,4628495.0
2018-03-02 10:30:00,10.22,10.33,10.21,10.28,4381790.0,7.3726,7.4519,7.3654,7.4159,4381790.0
2018-03-02 11:00:00,10.27,10.3,10.22,10.26,2527114.0,7.4087,7.4303,7.3726,7.4014,2527114.0
2018-03-02 11:30:00,10.26,10.35,10.24,10.35,2703941.0,7.4014,7.4664,7.387,7.4664,2703941.0
2018-03-02 12:00:00,10.35,10.37,10.32,10.36,3364312.0,7.4664,7.4808,7.4447,7.4736,3364312.0
2018-03-02 12:30:00,10.36,10.4,10.34,10.38,2102256.0,7.4736,7.5024,7.4591,7.488,2102256.0
2018-03-02 13:00:00,10.38,10.39,10.33,10.34,1632715.0,7.488,7.4952,7.4519,7.4591,1632715.0
2018-03-02 13:30:00,10.33,10.35,10.3,10.33,1846399.0,7.4519,7.4664,7.4303,7.4519,1846399.0
2018-03-02 14:00:00,10.33,10.38,10.31,10.35,1881813.0,7.4519,7.488,7.4375,7.4664,1881813.0
2018-03-02 14:30:00,10.36,10.38,10.33,10.35,1945539.0,7.4736,7.488,7.4519,7.4664,1945539.0
2018-03-02 15:00:00,10.35,10.35,10.32,10.35,2341090.0,7.4664,7.4664,7.4447,7.4664,2341090.0
2018-03-02 15:30:00,10.35,10.42,10.34,10.41,7282970.0,7.4664,7.5169,7.4591,7.5096,7282970.0
2018-03-05 09:30:00,10.31,10.38,10.3,10.37,2957573.0,7.4375,7.488,7.4303,7.4808,2957573.0
2018-03-05 10:00:00,10.37,10.4,10.33,10.4,1830878.0,7.4808,7.5024,7.4519,7.5024,1830878.0
2018-03-05 10:30:00,10.4,10.5,10.39,10.5,3742797.0,7.5024,7.5746,7.4952,7.5746,3742797.0
2018-03-05 11:00:00,10.5,10.56,10.48,10.54,2745957.0,7.5746,7.6179,7.5601,7.6034,2745957.0
2018-03-05 11:30:00,10.55,10.61,10.52,10.58,3647335.0,7.6106,7.6539,7.589,7.6323,3647335.0
2018-03-05 12:00:00,10.59,10.6,10.52,10.53,2269192.0,7.6395,7.6467,7.589,7.5962,2269192.0
2018-03-05 12:30:00,10.53,10.58,10.51,10.57,1929904.0,7.5962,7.6323,7.5818,7.6251,1929904.0
2018-03-05 13:00:00,10.57,10.59,10.56,10.58,1100581.0,7.6251,7.6395,7.6179,7.6323,1100581.0
2018-03-05 13:30:00,10.58,10.58,10.54,10.57,1552909.0,7.6323,7.6323,7.6034,7.6251,1552909.0
2018-03-05 14:00:00,10.57,10.58,10.54,10.58,1691313.0,7.6251,7.6323,7.6034,7.6323,1691313.0
2018-03-05 14:30:00,10.58,10.6,10.56,10.59,2337450.0,7.6323,7.6467,7.6179,7.6395,2337450.0
2018-03-05 15:00:00,10.59,10.6,10.57,10.6,1605863.0,7.6395,7.6467,7.6251,7.6467,1605863.0
2018-03-05 15:30:00,10.6,10.63,10.57,10.58,7975392.0,7.6467,7.6684,7.6251,7.6323,7975392.0
2018-03-06 09:30:00,10.65,10.65,10.47,10.52,4526207.0,7.6828,7.6828,7.5529,7.589,4526207.0
2018-03-06 10:00:00,10.51,10.58,10.47,10.57,3223697.0,7.5818,7.6323,7.5529,7.6251,3223697.0
2018-03-06 10:30:00,10.57,10.57,10.5,10.52,1835533.0,7.6251,7.6251,7.5746,7.589,1835533.0
2018-03-06 11:00:00,10.51,10.53,10.48,10.5,1717919.0,7.5818,7.5962,7.5601,7.5746,1717919.0
2018-03-06 11:30:00,10.5,10.54,10.48,10.54,1344148.0,7.5746,7.6034,7.5601,7.6034,1344148.0
2018-03-06 12:00:00,10.54,10.56,10.53,10.54,1028662.0,7.6034,7.6179,7.5962,7.6034,1028662.0
2018-03-06 12:30:00,10.55,10.63,10.54,10.63,1393487.0,7.6106,7.6684,7.6034,7.6684,1393487.0
2018-03-06 13:00:00,10.62,10.67,10.62,10.66,2871566.0,7.6611,7.6972,7.6611,7.69,2871566.0
2018-03-06 13:30:00,10.65,10.67,10.61,10.63,1057326.0,7.6828,7.6972,7.6539,7.6684,1057326.0
2018-03-06 14:00:00,10.63,10.65,10.63,10.65,1079398.0,7.6684,7.6828,7.6684,7.6828,1079398.0
2018-03-06 14:30:00,10.65,10.68,10.64,10.66,1403375.0,7.6828,7.7044,7.6756,7.69,1403375.0
2018-03-06 15:00:00,10.65,10.67,10.63,10.65,1879602.0,7.6828,7.6972,7.6684,7.6828,1879602.0
2018-03-06 15:30:00,10.66,10.66,10.61,10.64,4035324.0,7.69,7.69,7.6539,7.6756,4035324.0
2018-03-07 09:30:00,10.51,10.57,10.43,10.46,4941588.0,7.5818,7.6251,7.5241,7.5457,4941588.0
2018-03-07 10:00:00,10.46,10.57,10.45,10.55,3578631.0,7.5457,7.6251,7.5385,7.6106,3578631.0
2018-03-07 10:30:00,10.55,10.6,10.54,10.58,2135796.0,7.6106,7.6467,7.6034,7.6323,2135796.0
2018-03-07 11:00:00,10.58,10.58,10.51,10.54,1071725.0,7.6323,7.6323,7.5818,7.6034,1071725.0
2018-03-07 11:30:00,10.54,10.55,10.51,10.51,920005.0,7.6034,7.6106,7.5818,7.5818,920005.0
2018-03-07 12:00:00,10.52,10.53,10.47,10.48,2130430.0,7.589,7.5962,7.5529,7.5601,2130430.0
2018-03-07 12:30:00,10.49,10.52,10.46,10.51,1559114.0,7.5674,7.589,7.5457,7.5818,1559114.0
2018-03-07 13:00:00,10.51,10.54,10.48,10.54,1414195.0,7.5818,7.6034,7.5601,7.6034,1414195.0
2018-03-07 13:30:00,10.54,10.55,10.51,10.54,924157.0,7.6034,7.6106,7.5818,7.6034,924157.0
2018-03-07 14:00:00,10.54,10.55,10.52,10.54,813754.0,7.6034,7.6106,7.589,7.6034,813754.0
2018-03-07 14:30:00,10.54,10.58,10.53,10.55,1585339.0,7.6034,7.6323,7.5962,7.6106,1585339.0
2018-03-07 15:00:00,10.55,10.6,10.55,10.6,1159772.0,7.6106,7.6467,7.6106,7.6467,1159772.0
2018-03-07 15:30:00,10.6,10.64,10.59,10.62,3487725.0,7.6467,7.6756,7.6395,7.6611,3487725.0
2018-03-08 09:30:00,10.65,10.68,10.56,10.57,1955651.0,7.6828,7.7044,7.6179,7.6251,1955651.0
2018-03-08 10:00:00,10.57,10.57,10.52,10.52,1565603.0,7.6251,7.6251,7.589,7.589,1565603.0
2018-03-08 10:30:00,10.53,10.56,10.51,10.54,1332002.0,7.5962,7.6179,7.5818,7.6034,1332002.0
2018-03-08 11:00:00,10.54,10.55,10.51,10.52,1585419.0,7.6034,7.6106,7.5818,7.589,1585419.0
2018-03-08 11:30:00,10.52,10.52,10.49,10.52,1504559.0,7.589,7.589,7.5674,7.589,1504559.0
2018-03-08 12:00:00,10.52,10.53,10.48,10.51,2119245.0,7.589,7.5962,7.5601,7.5818,2119245.0
2018-03-08 12:30:00,10.52,10.53,10.48,10.52,2683700.0,7.589,7.5962,7.5601,7.589,2683700.0
2018-03-08 13:00:00,10.52,10.55,10.51,10.53,1009629.0,7.589,7.6106,7.5818,7.5962,1009629.0
2018-03-08 13:30:00,10.53,10.53,10.5,10.53,1014570.0,7.5962,7.5962,7.5746,7.5962,1014570.0
2018-03-08 14:00:00,10.53,10.56,10.52,10.54,958436.0,7.5962,7.6179,7.589,7.6034,958436.0
2018-03-08 14:30:00,10.54,10.59,10.53,10.58,1913249.0,7.6034,7.6395,7.5962,7.6323,1913249.0
2018-03-08 15:00:00,10.58,10.61,10.57,10.6,1786480.0,7.6323,7.6539,7.6251,7.6467,1786480.0
2018-03-08 15:30:00,10.6,10.61,10.55,10.61,4190189.0,7.6467,7.6539,7.6106,7.6539,4190189.0
2018-03-09 09:30:00,10.63,10.67,10.57,10.66,2562612.0,7.6684,7.6972,7.6251,7.69,2562612.0
2018-03-09 10:00:00,10.66,10.68,10.65,10.66,2258278.0,7.69,7.7044,7.6828,7.69,2258278.0
2018-03-09 10:30:00,10.67,10.7,10.66,10.68,2107151.0,7.6972,7.7188,7.69,7.7044,2107151.0
2018-03-09 11:00:00,10.68,10.69,10.65,10.67,1340757.0,7.7044,7.7116,7.6828,7.6972,1340757.0
2018-03-09 11:30:00,10.67,10.67,10.62,10.62,1332578.0,7.6972,7.6972,7.6611,7.6611,1332578.0
2018-03-09 12:00:00,10.63,10.67,10.62,10.65,1237774.0,7.6684,7.6972,7.6611,7.6828,1237774.0
2018-03-09 12:30:00,10.65,10.67,10.65,10.66,607933.0,7.6828,7.6972,7.6828,7.69,607933.0
2018-03-09 13:00:00,10.66,10.67,10.65,10.67,704136.0,7.69,7.6972,7.6828,7.6972,704136.0
2018-03-09 13:30:00,10.67,10.69,10.66,10.69,832643.0,7.6972,7.7116,7.69,7.7116,832643.0
2018-03-09 14:00:00,10.69,10.69,10.67,10.69,1763085.0,7.7116,7.7116,7.6972,7.7116,1763085.0
2018-03-09 14:30:00,10.68,10.7,10.68,10.69,1439035.0,7.7044,7.7188,7.7044,7.7116,1439035.0
2018-03-09 15:00:00,10.7,10.7,10.68,10.69,1268800.0,7.7188,7.7188,7.7044,7.7116,1268800.0
2018-03-09 15:30:00,10.7,10.73,10.69,10.73,5207248.0,7.7188,7.7405,7.7116,7.7405,5207248.0
2018-03-12 09:30:00,10.69,10.83,10.68,10.78,3716725.0,7.7116,7.8126,7.7044,7.7766,3716725.0
2018-03-12 10:00:00,10.78,10.85,10.75,10.83,1958794.0,7.7766,7.8271,7.7549,7.8126,1958794.0
2018-03-12 10:30:00,10.83,10.84,10.77,10.78,1748029.0,7.8126,7.8198,7.7693,7.7766,1748029.0
2018-03-12 11:00:00,10.78,10.8,10.75,10.77,1635521.0,7.7766,7.791,7.7549,7.7693,1635521.0
2018-03-12 11:30:00,10.77,10.8,10.76,10.77,1399067.0,7.7693,7.791,7.7621,7.7693,1399067.0
2018-03-12 12:00:00,10.78,10.82,10.76,10.8,1194395.0,7.7766,7.8054,7.7621,7.791,1194395.0
2018-03-12 12:30:00,10.8,10.81,10.79,10.8,1458357.0,7.791,7.7982,7.7838,7.791,1458357.0
2018-03-12 13:00:00,10.8,10.81,10.78,10.79,742811.0,7.791,7.7982,7.7766,7.7838,742811.0
2018-03-12 13:30:00,10.78,10.82,10.78,10.8,1175758.0,7.7766,7.8054,7.7766,7.791,1175758.0
2018-03-12 14:00:00,10.81,10.82,10.79,10.8,1373057.0,7.7982,7.8054,7.7838,7.791,1373057.0
2018-03-12 14:30:00,10.8,10.82,10.79,10.8,1194513.0,7.791,7.8054,7.7838,7.791,1194513.0
2018-03-12 15:00:00,10.8,10.84,10.8,10.82,1472925.0,7.791,7.8198,7.791,7.8054,1472925.0
2018-03-12 15:30:00,10.83,10.85,10.81,10.82,4938385.0,7.8126,7.8271,7.7982,7.8054,4938385.0
2018-03-13 09:30:00,10.84,10.98,10.83,10.98,3464590.0,7.8198,7.9208,7.8126,7.9208,3464590.0
2018-03-13 10:00:00,10.97,10.98,10.91,10.92,3415898.0,7.9136,7.9208,7.8703,7.8776,3415898.0
2018-03-13 10:30:00,10.93,10.95,10.9,10.9,2840901.0,7.8848,7.8992,7.8631,7.8631,2840901.0
2018-03-13 11:00:00,10.91,10.93,10.89,10.91,2336009.0,7.8703,7.8848,7.8559,7.8703,2336009.0
2018-03-13 11:30:00,10.91,10.97,10.91,10.96,2186250.0,7.8703,7.9136,7.8703,7.9064,2186250.0
2018-03-13 12:00:00,10.96,10.96,10.91,10.94,2650143.0,7.9064,7.9064,7.8703,7.892,2650143.0
2018-03-13 12:30:00,10.94,10.97,10.93,10.96,1703742.0,7.892,7.9136,7.8848,7.9064,1703742.0
2018-03-13 13:00:00,10.96,10.97,10.92,10.92,1190131.0,7.9064,7.9136,7.8776,7.8776,1190131.0
2018-03-13 13:30:00,10.93,10.95,10.92,10.93,2400189.0,7.8848,7.8992,7.8776,7.8848,2400189.0
2018-03-13 14:00:00,10.93,10.93,10.89,10.91,1878987.0,7.8848,7.8848,7.8559,7.8703,1878987.0
2018-03-13 14:30:00,10.9,10.92,10.85,10.87,2585106.0,7.8631,7.8776,7.8271,7.8415,2585106.0
2018-03-13 15:00:00,10.87,10.87,10.73,10.78,7029784.0,7.8415,7.8415,7.7405,7.7766,7029784.0
2018-03-13 15:30:00,10.78,10.78,10.73,10.77,5684111.0,7.7766,7.7766,7.7405,7.7693,5684111.0
2018-03-14 09:30:00,11.25,11.44,11.17,11.24,24122517.0,8.1156,8.2527,8.0579,8.1084,24122517.0
2018-03-14 10:00:00,11.24,11.27,11.05,11.13,10618339.0,8.1084,8.13,7.9713,8.029,10618339.0
2018-03-14 10:30:00,11.13,11.2,11.11,11.18,4629252.0,8.029,8.0795,8.0146,8.0651,4629252.0
2018-03-14 11:00:00,11.19,11.2,11.09,11.14,4749104.0,8.0723,8.0795,8.0002,8.0363,4749104.0
2018-03-14 11:30:00,11.14,11.15,11.07,11.12,4507763.0,8.0363,8.0435,7.9858,8.0218,4507763.0
2018-03-14 12:00:00,11.12,11.15,11.06,11.13,3978361.0,8.0218,8.0435,7.9785,8.029,3978361.0
2018-03-14 12:30:00,11.13,11.16,11.11,11.13,2673762.0,8.029,8.0507,8.0146,8.029,2673762.0
2018-03-14 13:00:00,11.13,11.13,11.09,11.1,2051523.0,8.029,8.029,8.0002,8.0074,2051523.0
2018-03-14 13:30:00,11.11,11.14,11.1,11.13,3347570.0,8.0146,8.0363,8.0074,8.029,3347570.0
2018-03-14 14:00:00,11.13,11.13,11.09,11.11,1731742.0,8.029,8.029,8.0002,8.0146,1731742.0
2018-03-14 14:30:00,11.11,11.12,11.03,11.1,3866885.0,8.0146,8.0218,7.9569,8.0074,3866885.0
2018-03-14 15:00:00,11.1,11.1,11.05,11.07,3002043.0,8.0074,8.0074,7.9713,7.9858,3002043.0
2018-03-14 15:30:00,11.07,11.1,11.01,11.02,8708381.0,7.9858,8.0074,7.9425,7.9497,8708381.0
2018-03-15 09:30:00,11.05,11.14,11.03,11.12,4304914.0,7.9713,8.0363,7.9569,8.0218,4304914.0
2018-03-15 10:00:00,11.12,11.13,11.03,11.05,3637547.0,8.0218,8.029,7.9569,7.9713,3637547.0
2018-03-15 10:30:00,11.05,11.07,11.03,11.05,2279449.0,7.9713,7.9858,7.9569,7.9713,2279449.0
2018-03-15 11:00:00,11.05,11.11,11.05,11.1,2223655.0,7.9713,8.0146,7.9713,8.0074,2223655.0
2018-03-15 11:30:00,11.1,11.11,11.02,11.04,3114664.0,8.0074,8.0146,7.9497,7.9641,3114664.0
2018-03-15 12:00:00,11.03,11.04,10.96,11.0,3270602.0,7.9569,7.9641,7.9064,7.9353,3270602.0
2018-03-15 12:30:00,11.0,11.0,10.97,10.97,1640978.0,7.9353,7.9353,7.9136,7.9136,1640978.0
2018-03-15 13:00:00,10.97,10.98,10.96,10.97,1268205.0,7.9136,7.9208,7.9064,7.9136,1268205.0
2018-03-15 13:30:00,10.97,10.98,10.95,10.96,1387878.0,7.9136,7.9208,7.8992,7.9064,1387878.0
2018-03-15 14:00:00,10.95,11.25,10.95,11.15,9540357.0,7.8992,8.1156,7.8992,8.0435,9540357.0
2018-03-15 14:30:00,11.15,11.18,11.1,11.13,3029367.0,8.0435,8.0651,8.0074,8.029,3029367.0
2018-03-15 15:00:00,11.13,11.15,11.08,11.14,3298720.0,8.029,8.0435,7.993,8.0363,3298720.0
2018-03-15 15:30:00,11.15,11.15,11.07,11.07,5685692.0,8.0435,8.0435,7.9858,7.9858,5685692.0
2018-03-16 09:30:00,11.12,11.19,11.08,11.1,4844946.0,8.0218,8.0723,7.993,8.0074,4844946.0
2018-03-16 10:00:00,11.1,11.14,11.06,11.14,2167709.0,8.0074,8.0363,7.9785,8.0363,2167709.0
2018-03-16 10:30:00,11.14,11.16,11.13,11.15,1728194.0,8.0363,8.0507,8.029,8.0435,1728194.0
2018-03-16 11:00:00,11.15,11.18,11.14,11.18,1894519.0,8.0435,8.0651,8.0363,8.0651,1894519.0
2018-03-16 11:30:00,11.18,11.2,11.16,11.17,2430318.0,8.0651,8.0795,8.0507,8.0579,2430318.0
2018-03-16 12:00:00,11.18,11.18,11.15,11.17,1373008.0,8.0651,8.0651,8.0435,8.0579,1373008.0
2018-03-16 12:30:00,11.17,11.19,11.15,11.18,1536416.0,8.0579,8.0723,8.0435,8.0651,1536416.0
2018-03-16 13:00:00,11.19,11.2,11.16,11.17,1362930.0,8.0723,8.0795,8.0507,8.0579,1362930.0
2018-03-16 13:30:00,11.16,11.18,11.14,11.17,1583395.0,8.0507,8.0651,8.0363,8.0579,1583395.0
2018-03-16 14:00:00,11.17,11.19,11.16,11.17,1455347.0,8.0579,8.0723,8.0507,8.0579,1455347.0
2018-03-16 14:30:00,11.17,11.19,11.17,11.19,1312898.0,8.0579,8.0723,8.0579,8.0723,1312898.0
2018-03-16 15:00:00,11.19,11.2,11.16,11.19,2156599.0,8.0723,8.0795,8.0507,8.0723,2156599.0
2018-03-16 15:30:00,11.19,11.22,11.13,11.13,8422344.0,8.0723,8.094,8.029,8.029,8422344.0
2018-03-19 09:30:00,11.15,11.17,11.05,11.15,4108127.0,8.0435,8.0579,7.9713,8.0435,4108127.0
2018-03-19 10:00:00,11.15,11.15,11.06,11.1,2204823.0,8.0435,8.0435,7.9785,8.0074,2204823.0
2018-03-19 10:30:00,11.09,11.11,11.05,11.06,2686523.0,8.0002,8.0146,7.9713,7.9785,2686523.0
2018-03-19 11:00:00,11.06,11.07,11.03,11.05,2552991.0,7.9785,7.9858,7.9569,7.9713,2552991.0
2018-03-19 11:30:00,11.06,11.06,11.02,11.03,2099622.0,7.9785,7.9785,7.9497,7.9569,2099622.0
2018-03-19 12:00:00,11.03,11.04,10.97,11.01,3028925.0,7.9569,7.9641,7.9136,7.9425,3028925.0
2018-03-19 12:30:00,11.01,11.02,10.95,10.96,2329770.0,7.9425,7.9497,7.8992,7.9064,2329770.0
2018-03-19 13:00:00,10.96,10.96,10.87,10.88,2981669.0,7.9064,7.9064,7.8415,7.8487,2981669.0
2018-03-19 13:30:00,10.88,10.99,10.87,10.97,3553975.0,7.8487,7.9281,7.8415,7.9136,3553975.0
2018-03-19 14:00:00,10.97,10.99,10.94,10.96,1954510.0,7.9136,7.9281,7.892,7.9064,1954510.0
2018-03-19 14:30:00,10.96,10.97,10.91,10.96,2211075.0,7.9064,7.9136,7.8703,7.9064,2211075.0
2018-03-19 15:00:00,10.96,11.0,10.94,10.98,2128719.0,7.9064,7.9353,7.892,7.9208,2128719.0
2018-03-19 15:30:00,10.98,11.05,10.97,11.01,9981039.0,7.9208,7.9713,7.9136,7.9425,9981039.0
2018-03-20 09:30:00,11.05,11.13,11.02,11.07,3264281.0,7.9713,8.029,7.9497,7.9858,3264281.0
2018-03-20 10:00:00,11.07,11.1,11.06,11.08,2298215.0,7.9858,8.0074,7.9785,7.993,2298215.0
2018-03-20 10:30:00,11.08,11.08,11.01,11.04,1677087.0,7.993,7.993,7.9425,7.9641,1677087.0
2018-03-20 11:00:00,11.04,11.06,11.02,11.03,1165752.0,7.9641,7.9785,7.9497,7.9569,1165752.0
2018-03-20 11:30:00,11.04,11.04,10.98,11.0,1852665.0,7.9641,7.9641,7.9208,7.9353,1852665.0
2018-03-20 12:00:00,11.01,11.05,10.99,11.04,1139805.0,7.9425,7.9713,7.9281,7.9641,1139805.0
2018-03-20 12:30:00,11.04,11.06,11.01,11.02,1310209.0,7.9641,7.9785,7.9425,7.9497,1310209.0
2018-03-20 13:00:00,11.02,11.07,11.01,11.04,1447691.0,7.9497,7.9858,7.9425,7.9641,1447691.0
2018-03-20 13:30:00,11.04,11.06,11.01,11.02,1038653.0,7.9641,7.9785,7.9425,7.9497,1038653.0
2018-03-20 14:00:00,11.02,11.03,11.01,11.01,907309.0,7.9497,7.9569,7.9425,7.9425,907309.0
2018-03-20 14:30:00,11.02,11.06,11.01,11.04,1649105.0,7.9497,7.9785,7.9425,7.9641,1649105.0
2018-03-20 15:00:00,11.04,11.05,11.01,11.01,1230748.0,7.9641,7.9713,7.9425,7.9425,1230748.0
2018-03-20 15:30:00,11.02,11.02,10.97,11.01,8211626.0,7.9497,7.9497,7.9136,7.9425,8211626.0
2018-03-21 09:30:00,11.0,11.04,10.94,10.97,3577000.0,7.9353,7.9641,7.892,7.9136,3577000.0
2018-03-21 10:00:00,10.97,10.98,10.93,10.96,2096505.0,7.9136,7.9208,7.8848,7.9064,2096505.0
2018-03-21 10:30:00,10.96,11.02,10.93,11.01,2666652.0,7.9064,7.9497,7.8848,7.9425,2666652.0
2018-03-21 11:00:00,11.01,11.06,11.0,11.06,2235068.0,7.9425,7.9785,7.9353,7.9785,2235068.0
2018-03-21 11:30:00,11.06,11.13,11.05,11.1,2557134.0,7.9785,8.029,7.9713,8.0074,2557134.0
2018-03-21 12:00:00,11.11,11.12,11.07,11.12,1596045.0,8.0146,8.0218,7.9858,8.0218,1596045.0
2018-03-21 12:30:00,11.12,11.14,11.1,11.11,1722821.0,8.0218,8.0363,8.0074,8.0146,1722821.0
2018-03-21 13:00:00,11.11,11.11,11.06,11.08,903690.0,8.0146,8.0146,7.9785,7.993,903690.0
2018-03-21 13:30:00,11.07,11.13,11.06,11.11,1522333.0,7.9858,8.029,7.9785,8.0146,1522333.0
2018-03-21 14:00:00,11.11,11.19,11.07,11.13,4621306.0,8.0146,8.0723,7.9858,8.029,4621306.0
2018-03-21 14:30:00,11.13,11.16,11.08,11.11,2921128.0,8.029,8.0507,7.993,8.0146,2921128.0
2018-03-21 15:00:00,11.1,11.18,11.1,11.12,3002535.0,8.0074,8.0651,8.0074,8.0218,3002535.0
2018-03-21 15:30:00,11.13,11.16,11.1,11.1,6513250.0,8.029,8.0507,8.0074,8.0074,6513250.0
2018-03-22 09:30:00,11.0,11.06,10.97,10.98,3399786.0,7.9353,7.9785,7.9136,7.9208,3399786.0
2018-03-22 10:00:00,10.99,11.0,10.96,10.96,2113604.0,7.9281,7.9353,7.9064,7.9064,2113604.0
2018-03-22 10:30:00,10.96,10.97,10.85,10.88,3009961.0,7.9064,7.9136,7.8271,7.8487,3009961.0
2018-03-22 11:00:00,10.88,10.9,10.82,10.85,2825608.0,7.8487,7.8631,7.8054,7.8271,2825608.0
2018-03-22 11:30:00,10.85,10.86,10.8,10.82,2556115.0,7.8271,7.8343,7.791,7.8054,2556115.0
2018-03-22 12:00:00,10.81,10.9,10.8,10.88,3512682.0,7.7982,7.8631,7.791,7.8487,3512682.0
2018-03-22 12:30:00,10.88,10.92,10.82,10.84,3000106.0,7.8487,7.8776,7.8054,7.8198,3000106.0
2018-03-22 13:00:00,10.84,10.88,10.81,10.87,2329431.0,7.8198,7.8487,7.7982,7.8415,2329431.0
2018-03-22 13:30:00,10.87,10.89,10.84,10.84,1463484.0,7.8415,7.8559,7.8198,7.8198,1463484.0
2018-03-22 14:00:00,10.84,10.86,10.8,10.81,3555465.0,7.8198,7.8343,7.791,7.7982,3555465.0
2018-03-22 14:30:00,10.81,10.85,10.77,10.8,3496943.0,7.7982,7.8271,7.7693,7.791,3496943.0
2018-03-22 15:00:00,10.8,10.84,10.77,10.79,3441435.0,7.791,7.8198,7.7693,7.7838,3441435.0
2018-03-22 15:30:00,10.79,10.79,10.73,10.75,9903590.0,7.7838,7.7838,7.7405,7.7549,9903590.0
2018-03-23 09:30:00,10.79,10.85,10.67,10.67,4460657.0,7.7838,7.8271,7.6972,7.6972,4460657.0
2018-03-23 10:00:00,10.68,10.76,10.67,10.76,2634308.0,7.7044,7.7621,7.6972,7.7621,2634308.0
2018-03-23 10:30:00,10.76,10.76,10.68,10.71,1628003.0,7.7621,7.7621,7.7044,7.7261,1628003.0
2018-03-23 11:00:00,10.71,10.72,10.66,10.68,1579183.0,7.7261,7.7333,7.69,7.7044,1579183.0
2018-03-23 11:30:00,10.67,10.69,10.6,10.62,2767557.0,7.6972,7.7116,7.6467,7.6611,2767557.0
2018-03-23 12:00:00,10.61,10.65,10.6,10.65,2423165.0,7.6539,7.6828,7.6467,7.6828,2423165.0
2018-03-23 12:30:00,10.65,10.65,10.61,10.63,1657183.0,7.6828,7.6828,7.6539,7.6684,1657183.0
2018-03-23 13:00:00,10.63,10.73,10.62,10.71,1846855.0,7.6684,7.7405,7.6611,7.7261,1846855.0
2018-03-23 13:30:00,10.71,10.75,10.69,10.72,1537382.0,7.7261,7.7549,7.7116,7.7333,1537382.0
2018-03-23 14:00:00,10.73,10.74,10.66,10.67,1445369.0,7.7405,7.7477,7.69,7.6972,1445369.0
2018-03-23 14:30:00,10.67,10.69,10.56,10.58,2777857.0,7.6972,7.7116,7.6179,7.6323,2777857.0
2018-03-23 15:00:00,10.58,10.61,10.54,10.59,3361087.0,7.6323,7.6539,7.6034,7.6395,3361087.0
2018-03-23 15:30:00,10.58,10.59,10.51,10.55,8450201.0,7.6323,7.6395,7.5818,7.6106,8450201.0
2018-03-26 09:30:00,10.74,10.82,10.68,10.8,7349541.0,7.7477,7.8054,7.7044,7.791,7349541.0
2018-03-26 10:00:00,10.8,10.82,10.74,10.77,3974227.0,7.791,7.8054,7.7477,7.7693,3974227.0
2018-03-26 10:30:00,10.77,10.8,10.73,10.76,3397842.0,7.7693,7.791,7.7405,7.7621,3397842.0
2018-03-26 11:00:00,10.76,10.77,10.68,10.71,2889941.0,7.7621,7.7693,7.7044,7.7261,2889941.0
2018-03-26 11:30:00,10.7,10.78,10.69,10.77,4378001.0,7.7188,7.7766,7.7116,7.7693,4378001.0
2018-03-26 12:00:00,10.77,10.81,10.74,10.78,2137870.0,7.7693,7.7982,7.7477,7.7766,2137870.0
2018-03-26 12:30:00,10.78,10.8,10.75,10.76,952428.0,7.7766,7.791,7.7549,7.7621,952428.0
2018-03-26 13:00:00,10.77,10.78,10.73,10.75,1175947.0,7.7693,7.7766,7.7405,7.7549,1175947.0
2018-03-26 13:30:00,10.75,10.77,10.74,10.76,1017932.0,7.7549,7.7693,7.7477,7.7621,1017932.0
2018-03-26 14:00:00,10.76,10.83,10.75,10.82,2467742.0,7.7621,7.8126,7.7549,7.8054,2467742.0
2018-03-26 14:30:00,10.83,10.84,10.79,10.8,2118751.0,7.8126,7.8198,7.7838,7.791,2118751.0
2018-03-26 15:00:00,10.8,10.84,10.79,10.84,1934995.0,7.791,7.8198,7.7838,7.8198,1934995.0
2018-03-26 15:30:00,10.84,10.87,10.83,10.84,7573043.0,7.8198,7.8415,7.8126,7.8198,7573043.0
2018-03-27 09:30:00,10.85,10.88,10.76,10.83,3408837.0,7.8271,7.8487,7.7621,7.8126,3408837.0
2018-03-27 10:00:00,10.83,10.85,10.77,10.77,2454475.0,7.8126,7.8271,7.7693,7.7693,2454475.0
2018-03-27 10:30:00,10.77,10.78,10.72,10.75,1968539.0,7.7693,7.7766,7.7333,7.7549,1968539.0
2018-03-27 11:00:00,10.76,10.85,10.74,10.82,2124771.0,7.7621,7.8271,7.7477,7.8054,2124771.0
2018-03-27 11:30:00,10.81,10.88,10.81,10.87,1178748.0,7.7982,7.8487,7.7982,7.8415,1178748.0
2018-03-27 12:00:00,10.87,10.88,10.85,10.87,938555.0,7.8415,7.8487,7.8271,7.8415,938555.0
2018-03-27 12:30:00,10.86,10.88,10.83,10.88,1446713.0,7.8343,7.8487,7.8126,7.8487,1446713.0
2018-03-27 13:00:00,10.88,10.92,10.87,10.89,1493311.0,7.8487,7.8776,7.8415,7.8559,1493311.0
2018-03-27 13:30:00,10.9,10.92,10.85,10.86,2189063.0,7.8631,7.8776,7.8271,7.8343,2189063.0
2018-03-27 14:00:00,10.86,10.89,10.84,10.85,1664133.0,7.8343,7.8559,7.8198,7.8271,1664133.0
2018-03-27 14:30:00,10.85,10.88,10.8,10.81,1596114.0,7.8271,7.8487,7.791,7.7982,1596114.0
2018-03-27 15:00:00,10.8,10.85,10.75,10.79,6688481.0,7.791,7.8271,7.7549,7.7838,6688481.0
2018-03-27 15:30:00,10.79,10.83,10.75,10.82,8523373.0,7.7838,7.8126,7.7549,7.8054,8523373.0
2018-03-28 09:30:00,10.83,10.9,10.73,10.9,5530926.0,7.8126,7.8631,7.7405,7.8631,5530926.0
2018-03-28 10:00:00,10.9,10.95,10.87,10.89,3261161.0,7.8631,7.8992,7.8415,7.8559,3261161.0
2018-03-28 10:30:00,10.9,10.92,10.77,10.78,3486012.0,7.8631,7.8776,7.7693,7.7766,3486012.0
2018-03-28 11:00:00,10.78,10.82,10.73,10.78,3199871.0,7.7766,7.8054,7.7405,7.7766,3199871.0
2018-03-28 11:30:00,10.78,10.85,10.77,10.81,1953960.0,7.7766,7.8271,7.7693,7.7982,1953960.0
2018-03-28 12:00:00,10.82,10.89,10.8,10.87,2007159.0,7.8054,7.8559,7.791,7.8415,2007159.0
2018-03-28 12:30:00,10.87,10.9,10.85,10.85,2052616.0,7.8415,7.8631,7.8271,7.8271,2052616.0
2018-03-28 13:00:00,10.85,10.89,10.81,10.87,2231653.0,7.8271,7.8559,7.7982,7.8415,2231653.0
2018-03-28 13:30:00,10.87,10.9,10.84,10.87,1477950.0,7.8415,7.8631,7.8198,7.8415,1477950.0
2018-03-28 14:00:00,10.88,10.89,10.84,10.86,1392178.0,7.8487,7.8559,7.8198,7.8343,1392178.0
2018-03-28 14:30:00,10.85,10.94,10.84,10.88,4679310.0,7.8271,7.892,7.8198,7.8487,4679310.0
2018-03-28 15:00:00,10.88,10.9,10.83,10.89,2596184.0,7.8487,7.8631,7.8126,7.8559,2596184.0
2018-03-28 15:30:00,10.89,10.93,10.86,10.86,4327310.0,7.8559,7.8848,7.8343,7.8343,4327310.0
2018-03-29 09:30:00,10.93,11.03,10.91,10.97,4210123.0,7.8848,7.9569,7.8703,7.9136,4210123.0
2018-03-29 10:00:00,10.97,11.01,10.94,11.01,1791819.0,7.9136,7.9425,7.892,7.9425,1791819.0
2018-03-29 10:30:00,11.01,11.05,10.98,11.04,2616677.0,7.9425,7.9713,7.9208,7.9641,2616677.0
2018-03-29 11:00:00,11.04,11.06,10.98,11.02,2871906.0,7.9641,7.9785,7.9208,7.9497,2871906.0
2018-03-29 11:30:00,11.02,11.05,11.0,11.04,1655711.0,7.9497,7.9713,7.9353,7.9641,1655711.0
2018-03-29 12:00:00,11.04,11.05,11.02,11.04,2010465.0,7.9641,7.9713,7.9497,7.9641,2010465.0
2018-03-29 12:30:00,11.04,11.05,11.03,11.05,776513.0,7.9641,7.9713,7.9569,7.9713,776513.0
2018-03-29 13:00:00,11.04,11.06,11.0,11.06,1699921.0,7.9641,7.9785,7.9353,7.9785,1699921.0
2018-03-29 13:30:00,11.05,11.1,11.05,11.08,4312993.0,7.9713,8.0074,7.9713,7.993,4312993.0
2018-03-29 14:00:00,11.08,11.12,11.07,11.1,2543369.0,7.993,8.0218,7.9858,8.0074,2543369.0
2018-03-29 14:30:00,11.1,11.12,11.08,11.09,1854632.0,8.0074,8.0218,7.993,8.0002,1854632.0
2018-03-29 15:00:00,11.08,11.13,11.08,11.11,2171139.0,7.993,8.029,7.993,8.0146,2171139.0
2018-03-29 15:30:00,11.11,11.13,11.08,11.09,6057708.0,8.0146,8.029,7.993,8.0002,6057708.0
2018-04-02 09:30:00,11.06,11.09,11.0,11.01,2562810.0,7.9785,8.0002,7.9353,7.9425,2562810.0
2018-04-02 10:00:00,11.01,11.02,10.93,10.95,2360625.0,7.9425,7.9497,7.8848,7.8992,2360625.0
2018-04-02 10:30:00,10.95,10.95,10.87,10.88,2013146.0,7.8992,7.8992,7.8415,7.8487,2013146.0
2018-04-02 11:00:00,10.87,10.88,10.82,10.84,2438650.0,7.8415,7.8487,7.8054,7.8198,2438650.0
2018-04-02 11:30:00,10.85,10.85,10.8,10.81,2845879.0,7.8271,7.8271,7.791,7.7982,2845879.0
2018-04-02 12:00:00,10.82,10.82,10.76,10.79,3358958.0,7.8054,7.8054,7.7621,7.7838,3358958.0
2018-04-02 12:30:00,10.79,10.84,10.79,10.82,1667599.0,7.7838,7.8198,7.7838,7.8054,1667599.0
2018-04-02 13:00:00,10.81,10.83,10.76,10.76,1347751.0,7.7982,7.8126,7.7621,7.7621,1347751.0
2018-04-02 13:30:00,10.77,10.8,10.73,10.73,2749179.0,7.7693,7.791,7.7405,7.7405,2749179.0
2018-04-02 14:00:00,10.73,10.75,10.7,10.74,2651368.0,7.7405,7.7549,7.7188,7.7477,2651368.0
2018-04-02 14:30:00,10.74,10.78,10.72,10.78,2893622.0,7.7477,7.7766,7.7333,7.7766,2893622.0
2018-04-02 15:00:00,10.78,10.79,10.74,10.76,2487535.0,7.7766,7.7838,7.7477,7.7621,2487535.0
2018-04-02 15:30:00,10.76,10.87,10.73,10.86,9011765.0,7.7621,7.8415,7.7405,7.8343,9011765.0
2018-04-03 09:30:00,11.01,11.08,10.9,11.01,5413264.0,7.9425,7.993,7.8631,7.9425,5413264.0
2018-04-03 10:00:00,11.01,11.05,10.99,11.03,2921515.0,7.9425,7.9713,7.9281,7.9569,2921515.0
2018-04-03 10:30:00,11.03,11.1,11.02,11.08,3970287.0,7.9569,8.0074,7.9497,7.993,3970287.0
2018-04-03 11:00:00,11.09,11.15,11.08,11.13,3895498.0,8.0002,8.0435,7.993,8.029,3895498.0
2018-04-03 11:30:00,11.13,11.14,11.08,11.09,1960982.0,8.029,8.0363,7.993,8.0002,1960982.0
2018-04-03 12:00:00,11.09,11.12,11.08,11.09,2223199.0,8.0002,8.0218,7.993,8.0002,2223199.0
2018-04-03 12:30:00,11.09,11.11,11.06,11.11,1985201.0,8.0002,8.0146,7.9785,8.0146,1985201.0
2018-04-03 13:00:00,11.11,11.14,11.08,11.13,1904286.0,8.0146,8.0363,7.993,8.029,1904286.0
2018-04-03 13:30:00,11.13,11.14,11.1,11.12,995818.0,8.029,8.0363,8.0074,8.0218,995818.0
2018-04-03 14:00:00,11.13,11.14,11.08,11.08,1202017.0,8.029,8.0363,7.993,7.993,1202017.0
2018-04-03 14:30:00,11.09,11.12,11.06,11.11,2226900.0,8.0002,8.0218,7.9785,8.0146,2226900.0
2018-04-03 15:00:00,11.1,11.18,11.09,11.16,3663353.0,8.0074,8.0651,8.0002,8.0507,3663353.0
2018-04-03 15:30:00,11.16,11.16,11.1,11.16,6188302.0,8.0507,8.0507,8.0074,8.0507,6188302.0
2018-04-04 09:30:00,10.87,11.12,10.8,11.12,6772075.0,7.8415,8.0218,7.791,8.0218,6772075.0
2018-04-04 10:00:00,11.11,11.14,11.08,11.12,3310102.0,8.0146,8.0363,7.993,8.0218,3310102.0
2018-04-04 10:30:00,11.12,11.2,11.12,11.17,3114521.0,8.0218,8.0795,8.0218,8.0579,3114521.0
2018-04-04 11:00:00,11.17,11.24,11.14,11.23,2709163.0,8.0579,8.1084,8.0363,8.1012,2709163.0
2018-04-04 11:30:00,11.23,11.27,11.19,11.24,3523412.0,8.1012,8.13,8.0723,8.1084,3523412.0
2018-04-04 12:00:00,11.24,11.26,11.21,11.23,1908015.0,8.1084,8.1228,8.0868,8.1012,1908015.0
2018-04-04 12:30:00,11.23,11.25,11.22,11.24,1300939.0,8.1012,8.1156,8.094,8.1084,1300939.0
2018-04-04 13:00:00,11.24,11.24,11.16,11.18,1425440.0,8.1084,8.1084,8.0507,8.0651,1425440.0
2018-04-04 13:30:00,11.18,11.23,11.17,11.21,1607745.0,8.0651,8.1012,8.0579,8.0868,1607745.0
2018-04-04 14:00:00,11.21,11.28,11.2,11.28,1783789.0,8.0868,8.1373,8.0795,8.1373,1783789.0
2018-04-04 14:30:00,11.28,11.33,11.25,11.33,3888231.0,8.1373,8.1733,8.1156,8.1733,3888231.0
2018-04-04 15:00:00,11.32,11.36,11.3,11.34,2995016.0,8.1661,8.195,8.1517,8.1805,2995016.0
2018-04-04 15:30:00,11.34,11.36,11.31,11.33,6775263.0,8.1805,8.195,8.1589,8.1733,6775263.0
2018-04-05 09:30:00,11.34,11.37,11.23,11.29,4238345.0,8.1805,8.2022,8.1012,8.1445,4238345.0
2018-04-05 10:00:00,11.29,11.34,11.26,11.32,2097613.0,8.1445,8.1805,8.1228,8.1661,2097613.0
2018-04-05 10:30:00,11.31,11.32,11.27,11.27,1926699.0,8.1589,8.1661,8.13,8.13,1926699.0
2018-04-05 11:00:00,11.28,11.37,11.27,11.36,2224682.0,8.1373,8.2022,8.13,8.195,2224682.0
2018-04-05 11:30:00,11.36,11.37,11.31,11.34,1593481.0,8.195,8.2022,8.1589,8.1805,1593481.0
2018-04-05 12:00:00,11.34,11.35,11.31,11.33,1371220.0,8.1805,8.1878,8.1589,8.1733,1371220.0
2018-04-05 12:30:00,11.34,11.36,11.32,11.35,1140485.0,8.1805,8.195,8.1661,8.1878,1140485.0
2018-04-05 13:00:00,11.35,11.36,11.28,11.3,1547401.0,8.1878,8.195,8.1373,8.1517,1547401.0
2018-04-05 13:30:00,11.3,11.33,11.29,11.32,1110242.0,8.1517,8.1733,8.1445,8.1661,1110242.0
2018-04-05 14:00:00,11.32,11.34,11.3,11.32,1124473.0,8.1661,8.1805,8.1517,8.1661,1124473.0
2018-04-05 14:30:00,11.32,11.38,11.31,11.38,1297813.0,8.1661,8.2094,8.1589,8.2094,1297813.0
2018-04-05 15:00:00,11.38,11.38,11.35,11.36,1413039.0,8.2094,8.2094,8.1878,8.195,1413039.0
2018-04-05 15:30:00,11.36,11.36,11.31,11.35,3973225.0,8.195,8.195,8.1589,8.1878,3973225.0
2018-04-06 09:30:00,11.28,11.35,11.25,11.28,2780853.0,8.1373,8.1878,8.1156,8.1373,2780853.0
2018-04-06 10:00:00,11.29,11.31,11.26,11.26,1286476.0,8.1445,8.1589,8.1228,8.1228,1286476.0
2018-04-06 10:30:00,11.27,11.27,11.2,11.21,1792208.0,8.13,8.13,8.0795,8.0868,1792208.0
2018-04-06 11:00:00,11.21,11.21,11.16,11.2,1892384.0,8.0868,8.0868,8.0507,8.0795,1892384.0
2018-04-06 11:30:00,11.2,11.25,11.19,11.23,1234647.0,8.0795,8.1156,8.0723,8.1012,1234647.0
2018-04-06 12:00:00,11.24,11.25,11.2,11.2,1132264.0,8.1084,8.1156,8.0795,8.0795,1132264.0
2018-04-06 12:30:00,11.21,11.27,11.2,11.27,1393773.0,8.0868,8.13,8.0795,8.13,1393773.0
2018-04-06 13:00:00,11.26,11.27,11.2,11.24,1201771.0,8.1228,8.13,8.0795,8.1084,1201771.0
2018-04-06 13:30:00,11.25,11.25,11.15,11.16,1425797.0,8.1156,8.1156,8.0435,8.0507,1425797.0
2018-04-06 14:00:00,11.15,11.18,11.11,11.13,2616230.0,8.0435,8.0651,8.0146,8.029,2616230.0
2018-04-06 14:30:00,11.12,11.14,11.07,11.09,2508925.0,8.0218,8.0363,7.9858,8.0002,2508925.0
2018-04-06 15:00:00,11.09,11.17,11.08,11.13,3110337.0,8.0002,8.0579,7.993,8.029,3110337.0
2018-04-06 15:30:00,11.13,11.21,11.11,11.18,5956408.0,8.029,8.0868,8.0146,8.0651,5956408.0
2018-04-09 09:30:00,11.25,11.27,11.2,11.27,2180444.0,8.1156,8.13,8.0795,8.13,2180444.0
2018-04-09 10:00:00,11.27,11.29,11.24,11.29,1604396.0,8.13,8.1445,8.1084,8.1445,1604396.0
2018-04-09 10:30:00,11.28,11.34,11.28,11.32,3063908.0,8.1373,8.1805,8.1373,8.1661,3063908.0
2018-04-09 11:00:00,11.33,11.35,11.32,11.33,1735220.0,8.1733,8.1878,8.1661,8.1733,1735220.0
2018-04-09 11:30:00,11.33,11.35,11.32,11.34,1688745.0,8.1733,8.1878,8.1661,8.1805,1688745.0
2018-04-09 12:00:00,11.33,11.34,11.28,11.28,1692305.0,8.1733,8.1805,8.1373,8.1373,1692305.0
2018-04-09 12:30:00,11.28,11.33,11.28,11.33,3081188.0,8.1373,8.1733,8.1373,8.1733,3081188.0
2018-04-09 13:00:00,11.33,11.35,11.32,11.35,1222430.0,8.1733,8.1878,8.1661,8.1878,1222430.0
2018-04-09 13:30:00,11.35,11.38,11.34,11.36,2010068.0,8.1878,8.2094,8.1805,8.195,2010068.0
2018-04-09 14:00:00,11.36,11.37,11.31,11.34,2355668.0,8.195,8.2022,8.1589,8.1805,2355668.0
2018-04-09 14:30:00,11.34,11.36,11.33,11.35,1496707.0,8.1805,8.195,8.1733,8.1878,1496707.0
2018-04-09 15:00:00,11.35,11.35,11.33,11.33,1576263.0,8.1878,8.1878,8.1733,8.1733,1576263.0
2018-04-09 15:30:00,11.34,11.34,11.25,11.26,4002946.0,8.1805,8.1805,8.1156,8.1228,4002946.0
2018-04-10 09:30:00,11.44,11.54,11.41,11.5,6876909.0,8.2527,8.3248,8.231,8.296,6876909.0
2018-04-10 10:00:00,11.49,11.52,11.46,11.51,3247053.0,8.2887,8.3104,8.2671,8.3032,3247053.0
2018-04-10 10:30:00,11.51,11.53,11.46,11.49,2684985.0,8.3032,8.3176,8.2671,8.2887,2684985.0
2018-04-10 11:00:00,11.49,11.53,11.48,11.53,2448599.0,8.2887,8.3176,8.2815,8.3176,2448599.0
2018-04-10 11:30:00,11.52,11.54,11.47,11.52,2386512.0,8.3104,8.3248,8.2743,8.3104,2386512.0
2018-04-10 12:00:00,11.52,11.54,11.41,11.45,3856847.0,8.3104,8.3248,8.231,8.2599,3856847.0
2018-04-10 12:30:00,11.44,11.51,11.43,11.51,1559985.0,8.2527,8.3032,8.2455,8.3032,1559985.0
2018-04-10 13:00:00,11.51,11.54,11.5,11.53,1646796.0,8.3032,8.3248,8.296,8.3176,1646796.0
2018-04-10 13:30:00,11.54,11.54,11.49,11.52,1535970.0,8.3248,8.3248,8.2887,8.3104,1535970.0
2018-04-10 14:00:00,11.53,11.55,11.52,11.53,1395004.0,8.3176,8.332,8.3104,8.3176,1395004.0
2018-04-10 14:30:00,11.54,11.55,11.5,11.52,3131951.0,8.3248,8.332,8.296,8.3104,3131951.0
2018-04-10 15:00:00,11.52,11.54,11.47,11.48,1967743.0,8.3104,8.3248,8.2743,8.2815,1967743.0
2018-04-10 15:30:00,11.49,11.49,11.43,11.45,5851060.0,8.2887,8.2887,8.2455,8.2599,5851060.0
2018-04-11 09:30:00,11.38,11.47,11.3,11.46,3989833.0,8.2094,8.2743,8.1517,8.2671,3989833.0
2018-04-11 10:00:00,11.45,11.47,11.39,11.42,2421956.0,8.2599,8.2743,8.2166,8.2382,2421956.0
2018-04-11 10:30:00,11.41,11.44,11.41,11.42,1742088.0,8.231,8.2527,8.231,8.2382,1742088.0
2018-04-11 11:00:00,11.41,11.41,11.38,11.41,1437826.0,8.231,8.231,8.2094,8.231,1437826.0
2018-04-11 11:30:00,11.41,11.46,11.4,11.44,1151561.0,8.231,8.2671,8.2238,8.2527,1151561.0
2018-04-11 12:00:00,11.43,11.47,11.43,11.46,1348380.0,8.2455,8.2743,8.2455,8.2671,1348380.0
2018-04-11 12:30:00,11.46,11.47,11.44,11.47,968505.0,8.2671,8.2743,8.2527,8.2743,968505.0
2018-04-11 13:00:00,11.47,11.48,11.45,11.46,2092367.0,8.2743,8.2815,8.2599,8.2671,2092367.0
2018-04-11 13:30:00,11.46,11.49,11.45,11.49,1671630.0,8.2671,8.2887,8.2599,8.2887,1671630.0
2018-04-11 14:00:00,11.49,11.49,11.41,11.45,4373049.0,8.2887,8.2887,8.231,8.2599,4373049.0
2018-04-11 14:30:00,11.45,11.47,11.41,11.43,2122047.0,8.2599,8.2743,8.231,8.2455,2122047.0
2018-04-11 15:00:00,11.43,11.43,11.37,11.4,2467889.0,8.2455,8.2455,8.2022,8.2238,2467889.0
2018-04-11 15:30:00,11.4,11.43,11.4,11.43,3701288.0,8.2238,8.2455,8.2238,8.2455,3701288.0
2018-04-12 09:30:00,11.5,11.54,11.4,11.45,3598839.0,8.296,8.3248,8.2238,8.2599,3598839.0
2018-04-12 10:00:00,11.45,11.49,11.45,11.47,1845988.0,8.2599,8.2887,8.2599,8.2743,1845988.0
2018-04-12 10:30:00,11.48,11.48,11.42,11.43,1354026.0,8.2815,8.2815,8.2382,8.2455,1354026.0
2018-04-12 11:00:00,11.43,11.47,11.41,11.47,1449022.0,8.2455,8.2743,8.231,8.2743,1449022.0
2018-04-12 11:30:00,11.46,11.48,11.38,11.4,3337044.0,8.2671,8.2815,8.2094,8.2238,3337044.0
2018-04-12 12:00:00,11.4,11.41,11.38,11.38,1258124.0,8.2238,8.231,8.2094,8.2094,1258124.0
2018-04-12 12:30:00,11.38,11.45,11.38,11.45,1716206.0,8.2094,8.2599,8.2094,8.2599,1716206.0
2018-04-12 13:00:00,11.45,11.45,11.38,11.38,1161815.0,8.2599,8.2599,8.2094,8.2094,1161815.0
2018-04-12 13:30:00,11.38,11.41,11.35,11.35,2501633.0,8.2094,8.231,8.1878,8.1878,2501633.0
2018-04-12 14:00:00,11.35,11.36,11.32,11.36,3344608.0,8.1878,8.195,8.1661,8.195,3344608.0
2018-04-12 14:30:00,11.36,11.37,11.28,11.28,2853497.0,8.195,8.2022,8.1373,8.1373,2853497.0
2018-04-12 15:00:00,11.28,11.29,11.25,11.29,3061813.0,8.1373,8.1445,8.1156,8.1445,3061813.0
2018-04-12 15:30:00,11.28,11.33,11.28,11.31,7032824.0,8.1373,8.1733,8.1373,8.1589,7032824.0
2018-04-13 09:30:00,11.35,11.39,11.3,11.37,2589539.0,8.1878,8.2166,8.1517,8.2022,2589539.0
2018-04-13 10:00:00,11.36,11.38,11.25,11.28,3046448.0,8.195,8.2094,8.1156,8.1373,3046448.0
2018-04-13 10:30:00,11.28,11.31,11.25,11.29,3617434.0,8.1373,8.1589,8.1156,8.1445,3617434.0
2018-04-13 11:00:00,11.29,11.35,11.28,11.34,1929638.0,8.1445,8.1878,8.1373,8.1805,1929638.0
2018-04-13 11:30:00,11.33,11.36,11.3,11.35,1440763.0,8.1733,8.195,8.1517,8.1878,1440763.0
2018-04-13 12:00:00,11.35,11.36,11.33,11.36,1813561.0,8.1878,8.195,8.1733,8.195,1813561.0
2018-04-13 12:30:00,11.36,11.36,11.31,11.32,969521.0,8.195,8.195,8.1589,8.1661,969521.0
2018-04-13 13:00:00,11.32,11.36,11.31,11.36,1020517.0,8.1661,8.195,8.1589,8.195,1020517.0
2018-04-13 13:30:00,11.35,11.36,11.33,11.34,767467.0,8.1878,8.195,8.1733,8.1805,767467.0
2018-04-13 14:00:00,11.34,11.34,11.3,11.3,1411655.0,8.1805,8.1805,8.1517,8.1517,1411655.0
2018-04-13 14:30:00,11.3,11.33,11.29,11.31,1601993.0,8.1517,8.1733,8.1445,8.1589,1601993.0
2018-04-13 15:00:00,11.3,11.31,11.23,11.25,2927830.0,8.1517,8.1589,8.1012,8.1156,2927830.0
2018-04-13 15:30:00,11.25,11.3,11.23,11.28,5453343.0,8.1156,8.1517,8.1012,8.1373,5453343.0
2018-04-16 09:30:00,11.36,11.39,11.27,11.36,2919819.0,8.195,8.2166,8.13,8.195,2919819.0
2018-04-16 10:00:00,11.36,11.39,11.35,11.38,1471926.0,8.195,8.2166,8.1878,8.2094,1471926.0
2018-04-16 10:30:00,11.38,11.39,11.33,11.36,1476847.0,8.2094,8.2166,8.1733,8.195,1476847.0
2018-04-16 11:00:00,11.36,11.38,11.35,11.37,1960626.0,8.195,8.2094,8.1878,8.2022,1960626.0
2018-04-16 11:30:00,11.38,11.38,11.35,11.37,984977.0,8.2094,8.2094,8.1878,8.2022,984977.0
2018-04-16 12:00:00,11.37,11.39,11.36,11.38,1319570.0,8.2022,8.2166,8.195,8.2094,1319570.0
2018-04-16 12:30:00,11.38,11.43,11.37,11.42,1535144.0,8.2094,8.2455,8.2022,8.2382,1535144.0
2018-04-16 13:00:00,11.42,11.44,11.41,11.43,1448070.0,8.2382,8.2527,8.231,8.2455,1448070.0
2018-04-16 13:30:00,11.43,11.45,11.42,11.44,1092890.0,8.2455,8.2599,8.2382,8.2527,1092890.0
2018-04-16 14:00:00,11.44,11.45,11.41,11.43,1329252.0,8.2527,8.2599,8.231,8.2455,1329252.0
2018-04-16 14:30:00,11.43,11.44,11.41,11.43,1139486.0,8.2455,8.2527,8.231,8.2455,1139486.0
2018-04-16 15:00:00,11.43,11.44,11.42,11.44,1339384.0,8.2455,8.2527,8.2382,8.2527,1339384.0
2018-04-16 15:30:00,11.44,11.45,11.38,11.39,4940513.0,8.2527,8.2599,8.2094,8.2166,4940513.0
2018-04-17 09:30:00,11.43,11.45,11.3,11.33,3962436.0,8.2455,8.2599,8.1517,8.1733,3962436.0
2018-04-17 10:00:00,11.32,11.4,11.32,11.38,2392200.0,8.1661,8.2238,8.1661,8.2094,2392200.0
2018-04-17 10:30:00,11.37,11.41,11.35,11.38,1935275.0,8.2022,8.231,8.1878,8.2094,1935275.0
2018-04-17 11:00:00,11.38,11.42,11.37,11.41,1865126.0,8.2094,8.2382,8.2022,8.231,1865126.0
2018-04-17 11:30:00,11.41,11.42,11.38,11.39,1443979.0,8.231,8.2382,8.2094,8.2166,1443979.0
2018-04-17 12:00:00,11.4,11.41,11.38,11.38,1931971.0,8.2238,8.231,8.2094,8.2094,1931971.0
2018-04-17 12:30:00,11.38,11.4,11.36,11.39,1305033.0,8.2094,8.2238,8.195,8.2166,1305033.0
2018-04-17 13:00:00,11.38,11.4,11.37,11.38,1183961.0,8.2094,8.2238,8.2022,8.2094,1183961.0
2018-04-17 13:30:00,11.38,11.42,11.38,11.4,1353555.0,8.2094,8.2382,8.2094,8.2238,1353555.0
2018-04-17 14:00:00,11.41,11.42,11.37,11.37,1086086.0,8.231,8.2382,8.2022,8.2022,1086086.0
2018-04-17 14:30:00,11.38,11.4,11.36,11.37,1717973.0,8.2094,8.2238,8.195,8.2022,1717973.0
2018-04-17 15:00:00,11.37,11.4,11.36,11.38,1765603.0,8.2022,8.2238,8.195,8.2094,1765603.0
2018-04-17 15:30:00,11.38,11.39,11.36,11.37,3641674.0,8.2094,8.2166,8.195,8.2022,3641674.0
2018-04-18 09:30:00,11.38,11.48,11.35,11.44,3854332.0,8.2094,8.2815,8.1878,8.2527,3854332.0
2018-04-18 10:00:00,11.44,11.44,11.37,11.39,2797036.0,8.2527,8.2527,8.2022,8.2166,2797036.0
2018-04-18 10:30:00,11.39,11.41,11.38,11.39,2075579.0,8.2166,8.231,8.2094,8.2166,2075579.0
2018-04-18 11:00:00,11.39,11.43,11.38,11.4,2320118.0,8.2166,8.2455,8.2094,8.2238,2320118.0
2018-04-18 11:30:00,11.39,11.42,11.39,11.41,1705651.0,8.2166,8.2382,8.2166,8.231,1705651.0
2018-04-18 12:00:00,11.4,11.42,11.4,11.42,1186410.0,8.2238,8.2382,8.2238,8.2382,1186410.0
2018-04-18 12:30:00,11.42,11.42,11.39,11.4,1165418.0,8.2382,8.2382,8.2166,8.2238,1165418.0
2018-04-18 13:00:00,11.4,11.43,11.39,11.42,1359661.0,8.2238,8.2455,8.2166,8.2382,1359661.0
2018-04-18 13:30:00,11.42,11.44,11.41,11.43,1684411.0,8.2382,8.2527,8.231,8.2455,1684411.0
2018-04-18 14:00:00,11.43,11.44,11.41,11.43,1951002.0,8.2455,8.2527,8.231,8.2455,1951002.0
2018-04-18 14:30:00,11.43,11.44,11.36,11.36,5910035.0,8.2455,8.2527,8.195,8.195,5910035.0
2018-04-18 15:00:00,11.37,11.37,11.32,11.37,3906617.0,8.2022,8.2022,8.1661,8.2022,3906617.0
2018-04-18 15:30:00,11.37,11.37,11.3,11.33,10013692.0,8.2022,8.2022,8.1517,8.1733,10013692.0
2018-04-19 09:30:00,11.18,11.25,11.06,11.11,5176142.0,8.1755,8.2267,8.0877,8.1243,5176142.0
2018-04-19 10:00:00,11.11,11.12,11.06,11.11,2589042.0,8.1243,8.1316,8.0877,8.1243,2589042.0
2018-04-19 10:30:00,11.1,11.13,11.02,11.04,2708009.0,8.117,8.1389,8.0585,8.0731,2708009.0
2018-04-19 11:00:00,11.04,11.06,10.97,11.0,6112840.0,8.0731,8.0877,8.0219,8.0439,6112840.0
2018-04-19 11:30:00,11.0,11.01,10.95,10.96,2810456.0,8.0439,8.0512,8.0073,8.0146,2810456.0
2018-04-19 12:00:00,10.95,10.96,10.9,10.94,3231916.0,8.0073,8.0146,7.9707,8.0,3231916.0
2018-04-19 12:30:00,10.94,10.96,10.9,10.92,3656080.0,8.0,8.0146,7.9707,7.9854,3656080.0
2018-04-19 13:00:00,10.92,10.92,10.85,10.88,4026683.0,7.9854,7.9854,7.9342,7.9561,4026683.0
2018-04-19 13:30:00,10.89,10.95,10.88,10.93,2291458.0,7.9634,8.0073,7.9561,7.9927,2291458.0
2018-04-19 14:00:00,10.94,10.95,10.91,10.93,2666445.0,8.0,8.0073,7.9781,7.9927,2666445.0
2018-04-19 14:30:00,10.93,10.95,10.91,10.91,2103339.0,7.9927,8.0073,7.9781,7.9781,2103339.0
2018-04-19 15:00:00,10.92,10.93,10.91,10.93,1826515.0,7.9854,7.9927,7.9781,7.9927,1826515.0
2018-04-19 15:30:00,10.93,10.97,10.92,10.96,6140720.0,7.9927,8.0219,7.9854,8.0146,6140720.0
2018-04-20 09:30:00,11.01,11.03,10.95,11.0,5679064.0,8.0512,8.0658,8.0073,8.0439,5679064.0
2018-04-20 10:00:00,11.0,11.01,10.95,10.96,2915400.0,8.0439,8.0512,8.0073,8.0146,2915400.0
2018-04-20 10:30:00,10.97,10.97,10.89,10.89,2863419.0,8.0219,8.0219,7.9634,7.9634,2863419.0
2018-04-20 11:00:00,10.89,10.9,10.85,10.87,2458973.0,7.9634,7.9707,7.9342,7.9488,2458973.0
2018-04-20 11:30:00,10.87,10.91,10.86,10.87,3346565.0,7.9488,7.9781,7.9415,7.9488,3346565.0
2018-04-20 12:00:00,10.88,10.88,10.82,10.83,2475807.0,7.9561,7.9561,7.9122,7.9196,2475807.0
2018-04-20 12:30:00,10.83,10.85,10.8,10.85,1492653.0,7.9196,7.9342,7.8976,7.9342,1492653.0
2018-04-20 13:00:00,10.85,10.89,10.84,10.88,1650260.0,7.9342,7.9634,7.9269,7.9561,1650260.0
2018-04-20 13:30:00,10.88,10.93,10.87,10.89,2745734.0,7.9561,7.9927,7.9488,7.9634,2745734.0
2018-04-20 14:00:00,10.89,10.91,10.86,10.87,1164368.0,7.9634,7.9781,7.9415,7.9488,1164368.0
2018-04-20 14:30:00,10.87,10.9,10.84,10.85,2382825.0,7.9488,7.9707,7.9269,7.9342,2382825.0
2018-04-20 15:00:00,10.86,10.87,10.81,10.82,3269423.0,7.9415,7.9488,7.9049,7.9122,3269423.0
2018-04-20 15:30:00,10.83,10.83,10.78,10.82,9376948.0,7.9196,7.9196,7.883,7.9122,9376948.0
2018-04-23 09:30:00,10.84,10.91,10.83,10.91,3876681.0,7.9269,7.9781,7.9196,7.9781,3876681.0
2018-04-23 10:00:00,10.91,10.96,10.89,10.95,2863152.0,7.9781,8.0146,7.9634,8.0073,2863152.0
2018-04-23 10:30:00,10.95,11.0,10.94,11.0,2006099.0,8.0073,8.0439,8.0,8.0439,2006099.0
2018-04-23 11:00:00,11.0,11.02,10.98,11.02,2246470.0,8.0439,8.0585,8.0292,8.0585,2246470.0
2018-04-23 11:30:00,11.02,11.02,10.97,11.0,2127911.0,8.0585,8.0585,8.0219,8.0439,2127911.0
2018-04-23 12:00:00,11.0,11.01,10.98,10.99,1325365.0,8.0439,8.0512,8.0292,8.0366,1325365.0
2018-04-23 12:30:00,10.98,11.0,10.97,11.0,1295989.0,8.0292,8.0439,8.0219,8.0439,1295989.0
2018-04-23 13:00:00,11.0,11.01,10.98,10.99,1171409.0,8.0439,8.0512,8.0292,8.0366,1171409.0
2018-04-23 13:30:00,10.98,11.01,10.98,11.01,1009970.0,8.0292,8.0512,8.0292,8.0512,1009970.0
2018-04-23 14:00:00,11.01,11.01,10.94,10.96,1844280.0,8.0512,8.0512,8.0,8.0146,1844280.0
2018-04-23 14:30:00,10.96,10.98,10.95,10.96,1423692.0,8.0146,8.0292,8.0073,8.0146,1423692.0
2018-04-23 15:00:00,10.96,11.0,10.96,10.99,1625160.0,8.0146,8.0439,8.0146,8.0366,1625160.0
2018-04-23 15:30:00,10.99,11.03,10.98,11.03,5180877.0,8.0366,8.0658,8.0292,8.0658,5180877.0
2018-04-24 09:30:00,11.05,11.09,10.99,11.04,3038814.0,8.0804,8.1097,8.0366,8.0731,3038814.0
2018-04-24 10:00:00,11.03,11.07,11.0,11.03,1708350.0,8.0658,8.0951,8.0439,8.0658,1708350.0
2018-04-24 10:30:00,11.03,11.09,11.02,11.08,2087639.0,8.0658,8.1097,8.0585,8.1024,2087639.0
2018-04-24 11:00:00,11.07,11.14,11.07,11.14,2050469.0,8.0951,8.1462,8.0951,8.1462,2050469.0
2018-04-24 11:30:00,11.14,11.17,11.13,11.15,1923524.0,8.1462,8.1682,8.1389,8.1536,1923524.0
2018-04-24 12:00:00,11.14,11.16,11.11,11.13,3826982.0,8.1462,8.1609,8.1243,8.1389,3826982.0
2018-04-24 12:30:00,11.13,11.14,11.06,11.07,1263970.0,8.1389,8.1462,8.0877,8.0951,1263970.0
2018-04-24 13:00:00,11.06,11.08,11.05,11.07,2011011.0,8.0877,8.1024,8.0804,8.0951,2011011.0
2018-04-24 13:30:00,11.07,11.07,11.0,11.02,2356454.0,8.0951,8.0951,8.0439,8.0585,2356454.0
2018-04-24 14:00:00,11.02,11.07,10.99,11.01,2724563.0,8.0585,8.0951,8.0366,8.0512,2724563.0
2018-04-24 14:30:00,11.0,11.04,10.96,10.98,3034511.0,8.0439,8.0731,8.0146,8.0292,3034511.0
2018-04-24 15:00:00,10.98,11.02,10.98,10.99,2812724.0,8.0292,8.0585,8.0292,8.0366,2812724.0
2018-04-24 15:30:00,10.99,11.0,10.93,10.95,7547730.0,8.0366,8.0439,7.9927,8.0073,7547730.0
2018-04-25 09:30:00,10.96,11.0,10.87,10.92,3135907.0,8.0146,8.0439,7.9488,7.9854,3135907.0
2018-04-25 10:00:00,10.92,11.05,10.92,11.03,2530054.0,7.9854,8.0804,7.9854,8.0658,2530054.0
2018-04-25 10:30:00,11.02,11.04,10.95,10.97,2235953.0,8.0585,8.0731,8.0073,8.0219,2235953.0
2018-04-25 11:00:00,10.98,11.0,10.95,10.99,1556362.0,8.0292,8.0439,8.0073,8.0366,1556362.0
2018-04-25 11:30:00,10.99,10.99,10.94,10.96,1377742.0,8.0366,8.0366,8.0,8.0146,1377742.0
2018-04-25 12:00:00,10.96,11.0,10.96,11.0,692747.0,8.0146,8.0439,8.0146,8.0439,692747.0
2018-04-25 12:30:00,11.0,11.07,10.99,11.0,4147935.0,8.0439,8.0951,8.0366,8.0439,4147935.0
2018-04-25 13:00:00,11.0,11.03,10.99,11.01,1037558.0,8.0439,8.0658,8.0366,8.0512,1037558.0
2018-04-25 13:30:00,11.01,11.04,11.0,11.04,1302328.0,8.0512,8.0731,8.0439,8.0731,1302328.0
2018-04-25 14:00:00,11.04,11.07,11.02,11.07,1875633.0,8.0731,8.0951,8.0585,8.0951,1875633.0
2018-04-25 14:30:00,11.07,11.12,11.05,11.12,2571268.0,8.0951,8.1316,8.0804,8.1316,2571268.0
2018-04-25 15:00:00,11.12,11.16,11.11,11.13,3051560.0,8.1316,8.1609,8.1243,8.1389,3051560.0
2018-04-25 15:30:00,11.13,11.14,11.07,11.12,6911423.0,8.1389,8.1462,8.0951,8.1316,6911423.0
2018-04-26 09:30:00,11.42,11.53,11.29,11.43,18414666.0,8.351,8.4314,8.2559,8.3583,18414666.0
2018-04-26 10:00:00,11.43,11.52,11.36,11.39,8965323.0,8.3583,8.4241,8.3071,8.3291,8965323.0
2018-04-26 10:30:00,11.39,11.4,11.35,11.37,4400591.0,8.3291,8.3364,8.2998,8.3144,4400591.0
2018-04-26 11:00:00,11.37,11.37,11.29,11.35,4413779.0,8.3144,8.3144,8.2559,8.2998,4413779.0
2018-04-26 11:30:00,11.35,11.36,11.31,11.33,2937875.0,8.2998,8.3071,8.2706,8.2852,2937875.0
2018-04-26 12:00:00,11.33,11.35,11.3,11.35,1702269.0,8.2852,8.2998,8.2632,8.2998,1702269.0
2018-04-26 12:30:00,11.35,11.36,11.29,11.32,3884554.0,8.2998,8.3071,8.2559,8.2779,3884554.0
2018-04-26 13:00:00,11.32,11.4,11.31,11.39,4270700.0,8.2779,8.3364,8.2706,8.3291,4270700.0
2018-04-26 13:30:00,11.4,11.4,11.37,11.38,1867558.0,8.3364,8.3364,8.3144,8.3217,1867558.0
2018-04-26 14:00:00,11.39,11.44,11.38,11.44,4432709.0,8.3291,8.3656,8.3217,8.3656,4432709.0
2018-04-26 14:30:00,11.44,11.47,11.43,11.46,2405496.0,8.3656,8.3876,8.3583,8.3802,2405496.0
2018-04-26 15:00:00,11.45,11.5,11.44,11.5,6204794.0,8.3729,8.4095,8.3656,8.4095,6204794.0
2018-04-26 15:30:00,11.5,11.5,11.42,11.43,8788162.0,8.4095,8.4095,8.351,8.3583,8788162.0
2018-04-27 09:30:00,11.4,11.48,11.38,11.48,3615851.0,8.3364,8.3949,8.3217,8.3949,3615851.0
2018-04-27 10:00:00,11.48,11.56,11.46,11.53,4531840.0,8.3949,8.4534,8.3802,8.4314,4531840.0
2018-04-27 10:30:00,11.53,11.54,11.44,11.47,2378007.0,8.4314,8.4387,8.3656,8.3876,2378007.0
2018-04-27 11:00:00,11.47,11.48,11.44,11.46,2030160.0,8.3876,8.3949,8.3656,8.3802,2030160.0
2018-04-27 11:30:00,11.46,11.5,11.45,11.48,1881760.0,8.3802,8.4095,8.3729,8.3949,1881760.0
2018-04-27 12:00:00,11.49,11.49,11.46,11.49,1562621.0,8.4022,8.4022,8.3802,8.4022,1562621.0
2018-04-27 12:30:00,11.48,11.52,11.47,11.5,1785935.0,8.3949,8.4241,8.3876,8.4095,1785935.0
2018-04-27 13:00:00,11.5,11.51,11.49,11.49,1063148.0,8.4095,8.4168,8.4022,8.4022,1063148.0
2018-04-27 13:30:00,11.49,11.5,11.47,11.48,855051.0,8.4022,8.4095,8.3876,8.3949,855051.0
2018-04-27 14:00:00,11.49,11.5,11.47,11.47,1380273.0,8.4022,8.4095,8.3876,8.3876,1380273.0
2018-04-27 14:30:00,11.47,11.48,11.45,11.48,3052792.0,8.3876,8.3949,8.3729,8.3949,3052792.0
2018-04-27 15:00:00,11.48,11.48,11.46,11.47,1622168.0,8.3949,8.3949,8.3802,8.3876,1622168.0
2018-04-27 15:30:00,11.46,11.49,11.46,11.48,4151308.0,8.3802,8.4022,8.3802,8.3949,4151308.0
2018-04-30 09:30:00,11.53,11.73,11.51,11.67,8725147.0,8.4314,8.5777,8.4168,8.5338,8725147.0
2018-04-30 10:00:00,11.66,11.68,11.6,11.61,3630143.0,8.5265,8.5411,8.4826,8.4899,3630143.0
2018-04-30 10:30:00,11.6,11.64,11.6,11.62,3443955.0,8.4826,8.5119,8.4826,8.4973,3443955.0
2018-04-30 11:00:00,11.62,11.64,11.59,11.62,2951080.0,8.4973,8.5119,8.4753,8.4973,2951080.0
2018-04-30 11:30:00,11.62,11.63,11.49,11.51,5457240.0,8.4973,8.5046,8.4022,8.4168,5457240.0
2018-04-30 12:00:00,11.5,11.56,11.44,11.47,4742741.0,8.4095,8.4534,8.3656,8.3876,4742741.0
2018-04-30 12:30:00,11.48,11.5,11.46,11.5,1735747.0,8.3949,8.4095,8.3802,8.4095,1735747.0
2018-04-30 13:00:00,11.49,11.51,11.47,11.47,1778591.0,8.4022,8.4168,8.3876,8.3876,1778591.0
2018-04-30 13:30:00,11.47,11.48,11.41,11.42,2828010.0,8.3876,8.3949,8.3437,8.351,2828010.0
2018-04-30 14:00:00,11.42,11.42,11.29,11.33,8224408.0,8.351,8.351,8.2559,8.2852,8224408.0
2018-04-30 14:30:00,11.33,11.33,11.29,11.33,3124056.0,8.2852,8.2852,8.2559,8.2852,3124056.0
2018-04-30 15:00:00,11.33,11.34,11.22,11.22,4184604.0,8.2852,8.2925,8.2047,8.2047,4184604.0
2018-04-30 15:30:00,11.23,11.29,11.22,11.25,9391635.0,8.2121,8.2559,8.2047,8.2267,9391635.0
2018-05-01 09:30:00,11.25,11.35,11.22,11.29,11037041.0,8.2267,8.2998,8.2047,8.2559,11037041.0
2018-05-01 10:00:00,11.29,11.3,11.22,11.22,3045098.0,8.2559,8.2632,8.2047,8.2047,3045098.0
2018-05-01 10:30:00,11.22,11.24,11.19,11.21,4013195.0,8.2047,8.2194,8.1828,8.1974,4013195.0
2018-05-01 11:00:00,11.21,11.24,11.15,11.21,6067401.0,8.1974,8.2194,8.1536,8.1974,6067401.0
2018-05-01 11:30:00,11.21,11.23,11.19,11.19,1942161.0,8.1974,8.2121,8.1828,8.1828,1942161.0
2018-05-01 12:00:00,11.19,11.25,11.18,11.21,2220595.0,8.1828,8.2267,8.1755,8.1974,2220595.0
2018-05-01 12:30:00,11.21,11.22,11.17,11.18,1081550.0,8.1974,8.2047,8.1682,8.1755,1081550.0
2018-05-01 13:00:00,11.18,11.18,11.11,11.11,1652526.0,8.1755,8.1755,8.1243,8.1243,1652526.0
2018-05-01 13:30:00,11.12,11.16,11.1,11.15,2073678.0,8.1316,8.1609,8.117,8.1536,2073678.0
2018-05-01 14:00:00,11.15,11.22,11.14,11.21,6347063.0,8.1536,8.2047,8.1462,8.1974,6347063.0
2018-05-01 14:30:00,11.21,11.29,11.2,11.26,3780135.0,8.1974,8.2559,8.1901,8.234,3780135.0
2018-05-01 15:00:00,11.26,11.29,11.21,11.21,2450001.0,8.234,8.2559,8.1974,8.1974,2450001.0
2018-05-01 15:30:00,11.21,11.27,11.21,11.26,4855341.0,8.1974,8.2413,8.1974,8.234,4855341.0
2018-05-02 09:30:00,11.26,11.27,11.15,11.16,4081898.0,8.234,8.2413,8.1536,8.1609,4081898.0
2018-05-02 10:00:00,11.16,11.24,11.16,11.21,5279235.0,8.1609,8.2194,8.1609,8.1974,5279235.0
2018-05-02 10:30:00,11.21,11.21,11.16,11.19,4793563.0,8.1974,8.1974,8.1609,8.1828,4793563.0
2018-05-02 11:00:00,11.18,11.23,11.18,11.18,3322278.0,8.1755,8.2121,8.1755,8.1755,3322278.0
2018-05-02 11:30:00,11.19,11.19,11.14,11.15,2714070.0,8.1828,8.1828,8.1462,8.1536,2714070.0
2018-05-02 12:00:00,11.15,11.19,11.12,11.18,2246691.0,8.1536,8.1828,8.1316,8.1755,2246691.0
2018-05-02 12:30:00,11.18,11.22,11.16,11.22,2790795.0,8.1755,8.2047,8.1609,8.2047,2790795.0
2018-05-02 13:00:00,11.22,11.23,11.2,11.21,1138913.0,8.2047,8.2121,8.1901,8.1974,1138913.0
2018-05-02 13:30:00,11.21,11.23,11.2,11.21,1056985.0,8.1974,8.2121,8.1901,8.1974,1056985.0
2018-05-02 14:00:00,11.22,11.25,11.21,11.22,2675908.0,8.2047,8.2267,8.1974,8.2047,2675908.0
2018-05-02 14:30:00,11.23,11.23,11.2,11.2,1274974.0,8.2121,8.2121,8.1901,8.1901,1274974.0
2018-05-02 15:00:00,11.21,11.24,11.2,11.22,1551229.0,8.1974,8.2194,8.1901,8.2047,1551229.0
2018-05-02 15:30:00,11.22,11.22,11.18,11.2,5150953.0,8.2047,8.2047,8.1755,8.1901,5150953.0
2018-05-03 09:30:00,11.17,11.18,11.06,11.1,3843339.0,8.1682,8.1755,8.0877,8.117,3843339.0
2018-05-03 10:00:00,11.09,11.1,11.04,11.07,2267682.0,8.1097,8.117,8.0731,8.0951,2267682.0
2018-05-03 10:30:00,11.07,11.07,10.97,10.99,4566468.0,8.0951,8.0951,8.0219,8.0366,4566468.0
2018-05-03 11:00:00,10.99,11.05,10.97,11.04,2136047.0,8.0366,8.0804,8.0219,8.0731,2136047.0
2018-05-03 11:30:00,11.04,11.07,11.0,11.07,1898478.0,8.0731,8.0951,8.0439,8.0951,1898478.0
2018-05-03 12:00:00,11.07,11.11,11.06,11.06,2050227.0,8.0951,8.1243,8.0877,8.0877,2050227.0
2018-05-03 12:30:00,11.06,11.19,11.06,11.19,2759026.0,8.0877,8.1828,8.0877,8.1828,2759026.0
2018-05-03 13:00:00,11.19,11.19,11.11,11.17,2733703.0,8.1828,8.1828,8.1243,8.1682,2733703.0
2018-05-03 13:30:00,11.17,11.21,11.15,11.15,1844381.0,8.1682,8.1974,8.1536,8.1536,1844381.0
2018-05-03 14:00:00,11.15,11.17,11.14,11.15,1384529.0,8.1536,8.1682,8.1462,8.1536,1384529.0
2018-05-03 14:30:00,11.15,11.18,11.13,11.14,1418077.0,8.1536,8.1755,8.1389,8.1462,1418077.0
2018-05-03 15:00:00,11.14,11.17,11.11,11.17,2049009.0,8.1462,8.1682,8.1243,8.1682,2049009.0
2018-05-03 15:30:00,11.17,11.2,11.15,11.2,5154627.0,8.1682,8.1901,8.1536,8.1901,5154627.0
2018-05-04 09:30:00,11.16,11.23,11.09,11.23,2795544.0,8.1609,8.2121,8.1097,8.2121,2795544.0
2018-05-04 10:00:00,11.23,11.25,11.18,11.23,1586145.0,8.2121,8.2267,8.1755,8.2121,1586145.0
2018-05-04 10:30:00,11.24,11.31,11.23,11.29,2553554.0,8.2194,8.2706,8.2121,8.2559,2553554.0
2018-05-04 11:00:00,11.29,11.31,11.26,11.29,1566540.0,8.2559,8.2706,8.234,8.2559,1566540.0
2018-05-04 11:30:00,11.3,11.3,11.25,11.28,1797323.0,8.2632,8.2632,8.2267,8.2486,1797323.0
2018-05-04 12:00:00,11.28,11.3,11.26,11.29,817011.0,8.2486,8.2632,8.234,8.2559,817011.0
2018-05-04 12:30:00,11.29,11.31,11.28,11.29,1251103.0,8.2559,8.2706,8.2486,8.2559,1251103.0
2018-05-04 13:00:00,11.29,11.33,11.29,11.3,1616146.0,8.2559,8.2852,8.2559,8.2632,1616146.0
2018-05-04 13:30:00,11.31,11.31,11.29,11.29,627366.0,8.2706,8.2706,8.2559,8.2559,627366.0
2018-05-04 14:00:00,11.29,11.35,11.29,11.34,1909238.0,8.2559,8.2998,8.2559,8.2925,1909238.0
2018-05-04 14:30:00,11.33,11.35,11.31,11.32,1376292.0,8.2852,8.2998,8.2706,8.2779,1376292.0
2018-05-04 15:00:00,11.32,11.37,11.31,11.37,2582950.0,8.2779,8.3144,8.2706,8.3144,2582950.0
2018-05-04 15:30:00,11.37,11.41,11.35,11.36,8609339.0,8.3144,8.3437,8.2998,8.3071,8609339.0
2018-05-07 09:30:00,11.36,11.44,11.34,11.38,2805709.0,8.3071,8.3656,8.2925,8.3217,2805709.0
2018-05-07 10:00:00,11.39,11.4,11.35,11.38,1910723.0,8.3291,8.3364,8.2998,8.3217,1910723.0
2018-05-07 10:30:00,11.38,11.39,11.31,11.37,3091503.0,8.3217,8.3291,8.2706,8.3144,3091503.0
2018-05-07 11:00:00,11.37,11.38,11.34,11.36,1988055.0,8.3144,8.3217,8.2925,8.3071,1988055.0
2018-05-07 11:30:00,11.36,11.39,11.34,11.36,1665708.0,8.3071,8.3291,8.2925,8.3071,1665708.0
2018-05-07 12:00:00,11.35,11.38,11.34,11.38,1391617.0,8.2998,8.3217,8.2925,8.3217,1391617.0
2018-05-07 12:30:00,11.38,11.38,11.36,11.37,963334.0,8.3217,8.3217,8.3071,8.3144,963334.0
2018-05-07 13:00:00,11.38,11.38,11.35,11.37,1237821.0,8.3217,8.3217,8.2998,8.3144,1237821.0
2018-05-07 13:30:00,11.37,11.39,11.36,11.38,1317640.0,8.3144,8.3291,8.3071,8.3217,1317640.0
2018-05-07 14:00:00,11.39,11.4,11.37,11.39,1151613.0,8.3291,8.3364,8.3144,8.3291,1151613.0
2018-05-07 14:30:00,11.39,11.41,11.35,11.37,1671507.0,8.3291,8.3437,8.2998,8.3144,1671507.0
2018-05-07 15:00:00,11.37,11.38,11.32,11.34,2017024.0,8.3144,8.3217,8.2779,8.2925,2017024.0
2018-05-07 15:30:00,11.34,11.38,11.33,11.35,3811564.0,8.2925,8.3217,8.2852,8.2998,3811564.0
2018-05-08 09:30:00,11.32,11.37,11.25,11.32,2613050.0,8.2779,8.3144,8.2267,8.2779,2613050.0
2018-05-08 10:00:00,11.32,11.32,11.26,11.26,1698485.0,8.2779,8.2779,8.234,8.234,1698485.0
2018-05-08 10:30:00,11.26,11.32,11.26,11.3,1711923.0,8.234,8.2779,8.234,8.2632,1711923.0
2018-05-08 11:00:00,11.3,11.34,11.29,11.33,1705721.0,8.2632,8.2925,8.2559,8.2852,1705721.0
2018-05-08 11:30:00,11.33,11.33,11.28,11.28,1185233.0,8.2852,8.2852,8.2486,8.2486,1185233.0
2018-05-08 12:00:00,11.29,11.29,11.26,11.29,1009819.0,8.2559,8.2559,8.234,8.2559,1009819.0
2018-05-08 12:30:00,11.29,11.29,11.25,11.27,965472.0,8.2559,8.2559,8.2267,8.2413,965472.0
2018-05-08 13:00:00,11.27,11.29,11.25,11.28,911092.0,8.2413,8.2559,8.2267,8.2486,911092.0
2018-05-08 13:30:00,11.28,11.31,11.27,11.29,1164507.0,8.2486,8.2706,8.2413,8.2559,1164507.0
2018-05-08 14:00:00,11.29,11.31,11.27,11.28,1832092.0,8.2559,8.2706,8.2413,8.2486,1832092.0
2018-05-08 14:30:00,11.28,11.29,11.24,11.27,1801060.0,8.2486,8.2559,8.2194,8.2413,1801060.0
2018-05-08 15:00:00,11.26,11.27,11.23,11.27,2949032.0,8.234,8.2413,8.2121,8.2413,2949032.0
2018-05-08 15:30:00,11.27,11.29,11.26,11.28,3428965.0,8.2413,8.2559,8.234,8.2486,3428965.0
2018-05-09 09:30:00,11.21,11.28,11.06,11.07,7099845.0,8.1974,8.2486,8.0877,8.0951,7099845.0
2018-05-09 10:00:00,11.07,11.11,11.04,11.08,4487817.0,8.0951,8.1243,8.0731,8.1024,4487817.0
2018-05-09 10:30:00,11.08,11.1,11.02,11.05,4429077.0,8.1024,8.117,8.0585,8.0804,4429077.0
2018-05-09 11:00:00,11.04,11.07,11.02,11.06,2584684.0,8.0731,8.0951,8.0585,8.0877,2584684.0
2018-05-09 11:30:00,11.06,11.07,11.03,11.06,2955527.0,8.0877,8.0951,8.0658,8.0877,2955527.0
2018-05-09 12:00:00,11.06,11.08,11.05,11.08,1194844.0,8.0877,8.1024,8.0804,8.1024,1194844.0
2018-05-09 12:30:00,11.08,11.1,11.07,11.08,1729193.0,8.1024,8.117,8.0951,8.1024,1729193.0
2018-05-09 13:00:00,11.08,11.09,11.04,11.04,1447816.0,8.1024,8.1097,8.0731,8.0731,1447816.0
2018-05-09 13:30:00,11.04,11.06,11.04,11.05,1175113.0,8.0731,8.0877,8.0731,8.0804,1175113.0
2018-05-09 14:00:00,11.06,11.06,11.03,11.05,1666613.0,8.0877,8.0877,8.0658,8.0804,1666613.0
2018-05-09 14:30:00,11.05,11.06,11.04,11.05,1804977.0,8.0804,8.0877,8.0731,8.0804,1804977.0
2018-05-09 15:00:00,11.05,11.07,11.04,11.06,1720921.0,8.0804,8.0951,8.0731,8.0877,1720921.0
2018-05-09 15:30:00,11.05,11.06,11.04,11.06,5298504.0,8.0804,8.0877,8.0731,8.0877,5298504.0
2018-05-10 09:30:00,11.04,11.18,11.02,11.15,5292999.0,8.0731,8.1755,8.0585,8.1536,5292999.0
2018-05-10 10:00:00,11.15,11.16,11.09,11.11,2882863.0,8.1536,8.1609,8.1097,8.1243,2882863.0
2018-05-10 10:30:00,11.1,11.14,11.1,11.13,1540002.0,8.117,8.1462,8.117,8.1389,1540002.0
2018-05-10 11:00:00,11.13,11.15,11.11,11.15,1174577.0,8.1389,8.1536,8.1243,8.1536,1174577.0
2018-05-10 11:30:00,11.15,11.22,11.14,11.22,2416518.0,8.1536,8.2047,8.1462,8.2047,2416518.0
2018-05-10 12:00:00,11.22,11.24,11.21,11.23,1491150.0,8.2047,8.2194,8.1974,8.2121,1491150.0
2018-05-10 12:30:00,11.24,11.24,11.22,11.23,1082620.0,8.2194,8.2194,8.2047,8.2121,1082620.0
2018-05-10 13:00:00,11.24,11.25,11.22,11.22,1961759.0,8.2194,8.2267,8.2047,8.2047,1961759.0
2018-05-10 13:30:00,11.23,11.23,11.18,11.21,1655039.0,8.2121,8.2121,8.1755,8.1974,1655039.0
2018-05-10 14:00:00,11.21,11.23,11.2,11.21,1000798.0,8.1974,8.2121,8.1901,8.1974,1000798.0
2018-05-10 14:30:00,11.21,11.24,11.19,11.24,1314472.0,8.1974,8.2194,8.1828,8.2194,1314472.0
2018-05-10 15:00:00,11.23,11.24,11.22,11.23,1473303.0,8.2121,8.2194,8.2047,8.2121,1473303.0
2018-05-10 15:30:00,11.23,11.24,11.19,11.21,4335598.0,8.2121,8.2194,8.1828,8.1974,4335598.0
2018-05-11 09:30:00,11.22,11.24,11.18,11.24,2176297.0,8.2047,8.2194,8.1755,8.2194,2176297.0
2018-05-11 10:00:00,11.24,11.25,11.2,11.21,1419907.0,8.2194,8.2267,8.1901,8.1974,1419907.0
2018-05-11 10:30:00,11.2,11.21,11.18,11.19,1050261.0,8.1901,8.1974,8.1755,8.1828,1050261.0
2018-05-11 11:00:00,11.19,11.19,11.16,11.19,1206373.0,8.1828,8.1828,8.1609,8.1828,1206373.0
2018-05-11 11:30:00,11.18,11.19,11.16,11.17,1432466.0,8.1755,8.1828,8.1609,8.1682,1432466.0
2018-05-11 12:00:00,11.17,11.2,11.16,11.18,982487.0,8.1682,8.1901,8.1609,8.1755,982487.0
2018-05-11 12:30:00,11.18,11.19,11.17,11.19,793424.0,8.1755,8.1828,8.1682,8.1828,793424.0
2018-05-11 13:00:00,11.19,11.19,11.18,11.18,514821.0,8.1828,8.1828,8.1755,8.1755,514821.0
2018-05-11 13:30:00,11.19,11.19,11.16,11.19,863779.0,8.1828,8.1828,8.1609,8.1828,863779.0
2018-05-11 14:00:00,11.19,11.2,11.17,11.2,783070.0,8.1828,8.1901,8.1682,8.1901,783070.0
2018-05-11 14:30:00,11.2,11.2,11.16,11.18,1060021.0,8.1901,8.1901,8.1609,8.1755,1060021.0
2018-05-11 15:00:00,11.18,11.18,11.16,11.17,927123.0,8.1755,8.1755,8.1609,8.1682,927123.0
2018-05-11 15:30:00,11.16,11.19,11.16,11.19,2761415.0,8.1609,8.1828,8.1609,8.1828,2761415.0
2018-05-14 09:30:00,11.23,11.24,11.17,11.23,2067497.0,8.2121,8.2194,8.1682,8.2121,2067497.0
2018-05-14 10:00:00,11.24,11.29,11.22,11.27,1676438.0,8.2194,8.2559,8.2047,8.2413,1676438.0
2018-05-14 10:30:00,11.28,11.29,11.23,11.24,2416260.0,8.2486,8.2559,8.2121,8.2194,2416260.0
2018-05-14 11:00:00,11.24,11.25,11.21,11.21,1201352.0,8.2194,8.2267,8.1974,8.1974,1201352.0
2018-05-14 11:30:00,11.21,11.22,11.2,11.22,508400.0,8.1974,8.2047,8.1901,8.2047,508400.0
2018-05-14 12:00:00,11.21,11.23,11.21,11.22,818435.0,8.1974,8.2121,8.1974,8.2047,818435.0
2018-05-14 12:30:00,11.21,11.22,11.2,11.2,533397.0,8.1974,8.2047,8.1901,8.1901,533397.0
2018-05-14 13:00:00,11.2,11.21,11.19,11.21,554333.0,8.1901,8.1974,8.1828,8.1974,554333.0
2018-05-14 13:30:00,11.21,11.22,11.19,11.21,609343.0,8.1974,8.2047,8.1828,8.1974,609343.0
2018-05-14 14:00:00,11.21,11.23,11.2,11.23,974030.0,8.1974,8.2121,8.1901,8.2121,974030.0
2018-05-14 14:30:00,11.23,11.24,11.2,11.21,1043560.0,8.2121,8.2194,8.1901,8.1974,1043560.0
2018-05-14 15:00:00,11.21,11.22,11.2,11.21,605511.0,8.1974,8.2047,8.1901,8.1974,605511.0
2018-05-14 15:30:00,11.21,11.22,11.18,11.19,3000613.0,8.1974,8.2047,8.1755,8.1828,3000613.0
2018-05-15 09:30:00,11.1,11.16,11.06,11.13,4243189.0,8.117,8.1609,8.0877,8.1389,4243189.0
2018-05-15 10:00:00,11.12,11.2,11.12,11.19,2345942.0,8.1316,8.1901,8.1316,8.1828,2345942.0
2018-05-15 10:30:00,11.18,11.24,11.17,11.22,2320630.0,8.1755,8.2194,8.1682,8.2047,2320630.0
2018-05-15 11:00:00,11.22,11.25,11.21,11.23,1984399.0,8.2047,8.2267,8.1974,8.2121,1984399.0
2018-05-15 11:30:00,11.23,11.25,11.2,11.23,1710962.0,8.2121,8.2267,8.1901,8.2121,1710962.0
2018-05-15 12:00:00,11.23,11.23,11.19,11.22,1064304.0,8.2121,8.2121,8.1828,8.2047,1064304.0
2018-05-15 12:30:00,11.21,11.25,11.21,11.22,981978.0,8.1974,8.2267,8.1974,8.2047,981978.0
2018-05-15 13:00:00,11.22,11.22,11.18,11.19,999991.0,8.2047,8.2047,8.1755,8.1828,999991.0
2018-05-15 13:30:00,11.18,11.19,11.15,11.16,752202.0,8.1755,8.1828,8.1536,8.1609,752202.0
2018-05-15 14:00:00,11.17,11.19,11.15,11.18,1101890.0,8.1682,8.1828,8.1536,8.1755,1101890.0
2018-05-15 14:30:00,11.18,11.2,11.14,11.16,1448384.0,8.1755,8.1901,8.1462,8.1609,1448384.0
2018-05-15 15:00:00,11.16,11.19,11.15,11.17,1614267.0,8.1609,8.1828,8.1536,8.1682,1614267.0
2018-05-15 15:30:00,11.17,11.22,11.16,11.22,2847256.0,8.1682,8.2047,8.1609,8.2047,2847256.0
2018-05-16 09:30:00,11.21,11.33,11.2,11.31,3240604.0,8.1974,8.2852,8.1901,8.2706,3240604.0
2018-05-16 10:00:00,11.3,11.31,11.24,11.26,1821762.0,8.2632,8.2706,8.2194,8.234,1821762.0
2018-05-16 10:30:00,11.26,11.28,11.25,11.26,923139.0,8.234,8.2486,8.2267,8.234,923139.0
2018-05-16 11:00:00,11.26,11.28,11.24,11.25,1572521.0,8.234,8.2486,8.2194,8.2267,1572521.0
2018-05-16 11:30:00,11.26,11.3,11.25,11.29,1373949.0,8.234,8.2632,8.2267,8.2559,1373949.0
2018-05-16 12:00:00,11.29,11.33,11.29,11.32,1275832.0,8.2559,8.2852,8.2559,8.2779,1275832.0
2018-05-16 12:30:00,11.32,11.35,11.31,11.34,1298558.0,8.2779,8.2998,8.2706,8.2925,1298558.0
2018-05-16 13:00:00,11.34,11.35,11.33,11.35,1299166.0,8.2925,8.2998,8.2852,8.2998,1299166.0
2018-05-16 13:30:00,11.34,11.35,11.34,11.35,667217.0,8.2925,8.2998,8.2925,8.2998,667217.0
2018-05-16 14:00:00,11.35,11.37,11.34,11.36,1239564.0,8.2998,8.3144,8.2925,8.3071,1239564.0
2018-05-16 14:30:00,11.36,11.4,11.36,11.4,1450117.0,8.3071,8.3364,8.3071,8.3364,1450117.0
2018-05-16 15:00:00,11.4,11.4,11.37,11.38,1215441.0,8.3364,8.3364,8.3144,8.3217,1215441.0
2018-05-16 15:30:00,11.37,11.4,11.37,11.4,5064023.0,8.3144,8.3364,8.3144,8.3364,5064023.0
2018-05-17 09:30:00,11.4,11.45,11.38,11.43,1995190.0,8.3364,8.3729,8.3217,8.3583,1995190.0
2018-05-17 10:00:00,11.44,11.47,11.41,11.42,1394744.0,8.3656,8.3876,8.3437,8.351,1394744.0
2018-05-17 10:30:00,11.42,11.45,11.41,11.45,869499.0,8.351,8.3729,8.3437,8.3729,869499.0
2018-05-17 11:00:00,11.45,11.47,11.42,11.46,1169262.0,8.3729,8.3876,8.351,8.3802,1169262.0
2018-05-17 11:30:00,11.46,11.47,11.44,11.47,884683.0,8.3802,8.3876,8.3656,8.3876,884683.0
2018-05-17 12:00:00,11.47,11.48,11.45,11.45,1105375.0,8.3876,8.3949,8.3729,8.3729,1105375.0
2018-05-17 12:30:00,11.45,11.47,11.43,11.46,802590.0,8.3729,8.3876,8.3583,8.3802,802590.0
2018-05-17 13:00:00,11.46,11.47,11.44,11.45,1028942.0,8.3802,8.3876,8.3656,8.3729,1028942.0
2018-05-17 13:30:00,11.46,11.46,11.41,11.41,1162487.0,8.3802,8.3802,8.3437,8.3437,1162487.0
2018-05-17 14:00:00,11.41,11.44,11.41,11.44,1127962.0,8.3437,8.3656,8.3437,8.3656,1127962.0
2018-05-17 14:30:00,11.44,11.46,11.42,11.46,756205.0,8.3656,8.3802,8.351,8.3802,756205.0
2018-05-17 15:00:00,11.45,11.46,11.44,11.45,1068762.0,8.3729,8.3802,8.3656,8.3729,1068762.0
2018-05-17 15:30:00,11.45,11.46,11.41,11.45,3583653.0,8.3729,8.3802,8.3437,8.3729,3583653.0
2018-05-18 09:30:00,11.44,11.47,11.39,11.41,2584919.0,8.3656,8.3876,8.3291,8.3437,2584919.0
2018-05-18 10:00:00,11.4,11.42,11.36,11.36,2321426.0,8.3364,8.351,8.3071,8.3071,2321426.0
2018-05-18 10:30:00,11.37,11.37,11.3,11.32,1430966.0,8.3144,8.3144,8.2632,8.2779,1430966.0
2018-05-18 11:00:00,11.32,11.34,11.3,11.3,934113.0,8.2779,8.2925,8.2632,8.2632,934113.0
2018-05-18 11:30:00,11.3,11.33,11.3,11.32,770668.0,8.2632,8.2852,8.2632,8.2779,770668.0
2018-05-18 12:00:00,11.32,11.32,11.3,11.3,768625.0,8.2779,8.2779,8.2632,8.2632,768625.0
2018-05-18 12:30:00,11.31,11.34,11.3,11.34,1074028.0,8.2706,8.2925,8.2632,8.2925,1074028.0
2018-05-18 13:00:00,11.34,11.36,11.32,11.35,712316.0,8.2925,8.3071,8.2779,8.2998,712316.0
2018-05-18 13:30:00,11.34,11.35,11.32,11.32,483741.0,8.2925,8.2998,8.2779,8.2779,483741.0
2018-05-18 14:00:00,11.33,11.34,11.32,11.34,495652.0,8.2852,8.2925,8.2779,8.2925,495652.0
2018-05-18 14:30:00,11.33,11.34,11.32,11.32,914242.0,8.2852,8.2925,8.2779,8.2779,914242.0
2018-05-18 15:00:00,11.33,11.33,11.31,11.33,925939.0,8.2852,8.2852,8.2706,8.2852,925939.0
2018-05-18 15:30:00,11.33,11.33,11.31,11.33,3046395.0,8.2852,8.2852,8.2706,8.2852,3046395.0
2018-05-21 09:30:00,11.42,11.48,11.39,11.43,2811487.0,8.351,8.3949,8.3291,8.3583,2811487.0
2018-05-21 10:00:00,11.43,11.47,11.43,11.46,999450.0,8.3583,8.3876,8.3583,8.3802,999450.0
2018-05-21 10:30:00,11.46,11.54,11.45,11.53,4385665.0,8.3802,8.4387,8.3729,8.4314,4385665.0
2018-05-21 11:00:00,11.53,11.54,11.49,11.51,2301661.0,8.4314,8.4387,8.4022,8.4168,2301661.0
2018-05-21 11:30:00,11.51,11.52,11.49,11.52,835386.0,8.4168,8.4241,8.4022,8.4241,835386.0
2018-05-21 12:00:00,11.52,11.52,11.49,11.52,1464292.0,8.4241,8.4241,8.4022,8.4241,1464292.0
2018-05-21 12:30:00,11.52,11.53,11.5,11.51,1073420.0,8.4241,8.4314,8.4095,8.4168,1073420.0
2018-05-21 13:00:00,11.51,11.53,11.5,11.53,574176.0,8.4168,8.4314,8.4095,8.4314,574176.0
2018-05-21 13:30:00,11.53,11.55,11.52,11.54,1533370.0,8.4314,8.4461,8.4241,8.4387,1533370.0
2018-05-21 14:00:00,11.54,11.55,11.53,11.54,884006.0,8.4387,8.4461,8.4314,8.4387,884006.0
2018-05-21 14:30:00,11.53,11.54,11.52,11.54,861863.0,8.4314,8.4387,8.4241,8.4387,861863.0
2018-05-21 15:00:00,11.54,11.54,11.52,11.52,1080896.0,8.4387,8.4387,8.4241,8.4241,1080896.0
2018-05-21 15:30:00,11.53,11.54,11.49,11.51,5217921.0,8.4314,8.4387,8.4022,8.4168,5217921.0
2018-05-22 09:30:00,11.58,11.64,11.56,11.61,2799037.0,8.468,8.5119,8.4534,8.4899,2799037.0
2018-05-22 10:00:00,11.62,11.63,11.57,11.58,2320385.0,8.4973,8.5046,8.4607,8.468,2320385.0
2018-05-22 10:30:00,11.58,11.6,11.55,11.58,1720336.0,8.468,8.4826,8.4461,8.468,1720336.0
2018-05-22 11:00:00,11.58,11.61,11.57,11.61,1152296.0,8.468,8.4899,8.4607,8.4899,1152296.0
2018-05-22 11:30:00,11.6,11.61,11.57,11.59,743935.0,8.4826,8.4899,8.4607,8.4753,743935.0
2018-05-22 12:00:00,11.59,11.59,11.57,11.57,661646.0,8.4753,8.4753,8.4607,8.4607,661646.0
2018-05-22 12:30:00,11.57,11.58,11.56,11.58,1009111.0,8.4607,8.468,8.4534,8.468,1009111.0
2018-05-22 13:00:00,11.58,11.58,11.56,11.57,548658.0,8.468,8.468,8.4534,8.4607,548658.0
2018-05-22 13:30:00,11.57,11.58,11.56,11.57,631593.0,8.4607,8.468,8.4534,8.4607,631593.0
2018-05-22 14:00:00,11.57,11.58,11.56,11.57,764807.0,8.4607,8.468,8.4534,8.4607,764807.0
2018-05-22 14:30:00,11.58,11.61,11.56,11.56,3000250.0,8.468,8.4899,8.4534,8.4534,3000250.0
2018-05-22 15:00:00,11.56,11.58,11.55,11.56,1126342.0,8.4534,8.468,8.4461,8.4534,1126342.0
2018-05-22 15:30:00,11.57,11.57,11.51,11.52,3315044.0,8.4607,8.4607,8.4168,8.4241,3315044.0
2018-05-23 09:30:00,11.5,11.55,11.43,11.44,2624945.0,8.4095,8.4461,8.3583,8.3656,2624945.0
2018-05-23 10:00:00,11.44,11.45,11.42,11.44,986189.0,8.3656,8.3729,8.351,8.3656,986189.0
2018-05-23 10:30:00,11.43,11.44,11.38,11.39,1682607.0,8.3583,8.3656,8.3217,8.3291,1682607.0
2018-05-23 11:00:00,11.39,11.41,11.38,11.4,813036.0,8.3291,8.3437,8.3217,8.3364,813036.0
2018-05-23 11:30:00,11.4,11.41,11.39,11.39,911061.0,8.3364,8.3437,8.3291,8.3291,911061.0
2018-05-23 12:00:00,11.4,11.41,11.35,11.36,951552.0,8.3364,8.3437,8.2998,8.3071,951552.0
2018-05-23 12:30:00,11.37,11.38,11.35,11.38,610568.0,8.3144,8.3217,8.2998,8.3217,610568.0
2018-05-23 13:00:00,11.38,11.38,11.33,11.37,1260098.0,8.3217,8.3217,8.2852,8.3144,1260098.0
2018-05-23 13:30:00,11.36,11.38,11.36,11.37,485113.0,8.3071,8.3217,8.3071,8.3144,485113.0
2018-05-23 14:00:00,11.37,11.41,11.36,11.38,1179898.0,8.3144,8.3437,8.3071,8.3217,1179898.0
2018-05-23 14:30:00,11.38,11.4,11.38,11.4,665672.0,8.3217,8.3364,8.3217,8.3364,665672.0
2018-05-23 15:00:00,11.39,11.42,11.39,11.41,836915.0,8.3291,8.351,8.3291,8.3437,836915.0
2018-05-23 15:30:00,11.41,11.45,11.39,11.44,3552094.0,8.3437,8.3729,8.3291,8.3656,3552094.0
2018-05-24 09:30:00,11.45,11.6,11.44,11.58,5310229.0,8.3729,8.4826,8.3656,8.468,5310229.0
2018-05-24 10:00:00,11.59,11.59,11.52,11.54,2362800.0,8.4753,8.4753,8.4241,8.4387,2362800.0
2018-05-24 10:30:00,11.54,11.57,11.52,11.56,1915443.0,8.4387,8.4607,8.4241,8.4534,1915443.0
2018-05-24 11:00:00,11.55,11.64,11.54,11.63,3490852.0,8.4461,8.5119,8.4387,8.5046,3490852.0
2018-05-24 11:30:00,11.63,11.65,11.61,11.63,2329480.0,8.5046,8.5192,8.4899,8.5046,2329480.0
2018-05-24 12:00:00,11.63,11.64,11.59,11.62,1790137.0,8.5046,8.5119,8.4753,8.4973,1790137.0
2018-05-24 12:30:00,11.62,11.62,11.6,11.62,730650.0,8.4973,8.4973,8.4826,8.4973,730650.0
2018-05-24 13:00:00,11.62,11.65,11.61,11.63,1555224.0,8.4973,8.5192,8.4899,8.5046,1555224.0
2018-05-24 13:30:00,11.63,11.64,11.62,11.64,955666.0,8.5046,8.5119,8.4973,8.5119,955666.0
2018-05-24 14:00:00,11.63,11.64,11.61,11.61,1351067.0,8.5046,8.5119,8.4899,8.4899,1351067.0
2018-05-24 14:30:00,11.61,11.62,11.59,11.61,799509.0,8.4899,8.4973,8.4753,8.4899,799509.0
2018-05-24 15:00:00,11.61,11.63,11.59,11.63,1371903.0,8.4899,8.5046,8.4753,8.5046,1371903.0
2018-05-24 15:30:00,11.63,11.64,11.61,11.63,5630068.0,8.5046,8.5119,8.4899,8.5046,5630068.0
2018-05-25 09:30:00,11.56,11.61,11.55,11.59,2030728.0,8.4534,8.4899,8.4461,8.4753,2030728.0
2018-05-25 10:00:00,11.58,11.6,11.57,11.57,1251014.0,8.468,8.4826,8.4607,8.4607,1251014.0
2018-05-25 10:30:00,11.57,11.59,11.53,11.55,1172210.0,8.4607,8.4753,8.4314,8.4461,1172210.0
2018-05-25 11:00:00,11.54,11.57,11.54,11.54,697117.0,8.4387,8.4607,8.4387,8.4387,697117.0
2018-05-25 11:30:00,11.55,11.57,11.54,11.54,767004.0,8.4461,8.4607,8.4387,8.4387,767004.0
2018-05-25 12:00:00,11.54,11.55,11.5,11.5,1272494.0,8.4387,8.4461,8.4095,8.4095,1272494.0
2018-05-25 12:30:00,11.51,11.52,11.5,11.51,551393.0,8.4168,8.4241,8.4095,8.4168,551393.0
2018-05-25 13:00:00,11.52,11.52,11.5,11.5,598360.0,8.4241,8.4241,8.4095,8.4095,598360.0
2018-05-25 13:30:00,11.5,11.52,11.48,11.51,1040984.0,8.4095,8.4241,8.3949,8.4168,1040984.0
2018-05-25 14:00:00,11.51,11.52,11.5,11.51,883432.0,8.4168,8.4241,8.4095,8.4168,883432.0
2018-05-25 14:30:00,11.51,11.51,11.47,11.48,863261.0,8.4168,8.4168,8.3876,8.3949,863261.0
2018-05-25 15:00:00,11.48,11.52,11.47,11.52,861850.0,8.3949,8.4241,8.3876,8.4241,861850.0
2018-05-25 15:30:00,11.52,11.52,11.49,11.51,3314333.0,8.4241,8.4241,8.4022,8.4168,3314333.0
2018-05-29 09:30:00,11.6,11.62,11.45,11.49,6018970.0,8.4826,8.4973,8.3729,8.4022,6018970.0
2018-05-29 10:00:00,11.49,11.55,11.48,11.54,1455651.0,8.4022,8.4461,8.3949,8.4387,1455651.0
2018-05-29 10:30:00,11.54,11.54,11.49,11.49,1391801.0,8.4387,8.4387,8.4022,8.4022,1391801.0
2018-05-29 11:00:00,11.49,11.5,11.45,11.47,2221045.0,8.4022,8.4095,8.3729,8.3876,2221045.0
2018-05-29 11:30:00,11.47,11.47,11.36,11.41,2569703.0,8.3876,8.3876,8.3071,8.3437,2569703.0
2018-05-29 12:00:00,11.41,11.42,11.36,11.4,2733566.0,8.3437,8.351,8.3071,8.3364,2733566.0
2018-05-29 12:30:00,11.4,11.44,11.39,11.44,1290559.0,8.3364,8.3656,8.3291,8.3656,1290559.0
2018-05-29 13:00:00,11.44,11.44,11.38,11.4,1530040.0,8.3656,8.3656,8.3217,8.3364,1530040.0
2018-05-29 13:30:00,11.41,11.43,11.39,11.41,1338979.0,8.3437,8.3583,8.3291,8.3437,1338979.0
2018-05-29 14:00:00,11.42,11.42,11.39,11.42,1024483.0,8.351,8.351,8.3291,8.351,1024483.0
2018-05-29 14:30:00,11.42,11.44,11.39,11.4,1073033.0,8.351,8.3656,8.3291,8.3364,1073033.0
2018-05-29 15:00:00,11.4,11.43,11.39,11.4,1218115.0,8.3364,8.3583,8.3291,8.3364,1218115.0
2018-05-29 15:30:00,11.39,11.45,11.38,11.44,4204976.0,8.3291,8.3729,8.3217,8.3656,4204976.0
2018-05-30 09:30:00,11.53,11.57,11.47,11.55,4636138.0,8.4314,8.4607,8.3876,8.4461,4636138.0
2018-05-30 10:00:00,11.56,11.58,11.51,11.54,2688272.0,8.4534,8.468,8.4168,8.4387,2688272.0
2018-05-30 10:30:00,11.54,11.55,11.51,11.54,1179954.0,8.4387,8.4461,8.4168,8.4387,1179954.0
2018-05-30 11:00:00,11.54,11.56,11.52,11.55,1380729.0,8.4387,8.4534,8.4241,8.4461,1380729.0
2018-05-30 11:30:00,11.55,11.58,11.54,11.57,1033923.0,8.4461,8.468,8.4387,8.4607,1033923.0
2018-05-30 12:00:00,11.57,11.59,11.56,11.58,1100370.0,8.4607,8.4753,8.4534,8.468,1100370.0
2018-05-30 12:30:00,11.58,11.59,11.55,11.57,1469822.0,8.468,8.4753,8.4461,8.4607,1469822.0
2018-05-30 13:00:00,11.57,11.59,11.56,11.59,804630.0,8.4607,8.4753,8.4534,8.4753,804630.0
2018-05-30 13:30:00,11.59,11.6,11.57,11.57,913973.0,8.4753,8.4826,8.4607,8.4607,913973.0
2018-05-30 14:00:00,11.58,11.6,11.57,11.59,1102248.0,8.468,8.4826,8.4607,8.4753,1102248.0
2018-05-30 14:30:00,11.59,11.6,11.58,11.6,591781.0,8.4753,8.4826,8.468,8.4826,591781.0
2018-05-30 15:00:00,11.6,11.61,11.57,11.58,2222331.0,8.4826,8.4899,8.4607,8.468,2222331.0
2018-05-30 15:30:00,11.58,11.58,11.54,11.56,3621773.0,8.468,8.468,8.4387,8.4534,3621773.0
2018-05-31 09:30:00,11.65,11.74,11.57,11.58,7685242.0,8.5192,8.585,8.4607,8.468,7685242.0
2018-05-31 10:00:00,11.59,11.59,11.48,11.52,5364002.0,8.4753,8.4753,8.3949,8.4241,5364002.0
2018-05-31 10:30:00,11.53,11.57,11.48,11.5,3556961.0,8.4314,8.4607,8.3949,8.4095,3556961.0
2018-05-31 11:00:00,11.5,11.52,11.44,11.51,4383096.0,8.4095,8.4241,8.3656,8.4168,4383096.0
2018-05-31 11:30:00,11.51,11.52,11.47,11.5,2273785.0,8.4168,8.4241,8.3876,8.4095,2273785.0
2018-05-31 12:00:00,11.5,11.5,11.42,11.44,1894430.0,8.4095,8.4095,8.351,8.3656,1894430.0
2018-05-31 12:30:00,11.44,11.46,11.42,11.45,2237092.0,8.3656,8.3802,8.351,8.3729,2237092.0
2018-05-31 13:00:00,11.45,11.45,11.41,11.42,1557973.0,8.3729,8.3729,8.3437,8.351,1557973.0
2018-05-31 13:30:00,11.42,11.44,11.38,11.4,3144575.0,8.351,8.3656,8.3217,8.3364,3144575.0
2018-05-31 14:00:00,11.41,11.47,11.36,11.47,3324621.0,8.3437,8.3876,8.3071,8.3876,3324621.0
2018-05-31 14:30:00,11.47,11.51,11.46,11.49,2055820.0,8.3876,8.4168,8.3802,8.4022,2055820.0
2018-05-31 15:00:00,11.5,11.58,11.49,11.58,3834485.0,8.4095,8.468,8.4022,8.468,3834485.0
2018-05-31 15:30:00,11.58,11.62,11.55,11.55,10148365.0,8.468,8.4973,8.4461,8.4461,10148365.0
2018-06-01 09:30:00,11.67,11.77,11.62,11.74,8114769.0,8.5338,8.6069,8.4973,8.585,8114769.0
2018-06-01 10:00:00,11.74,11.77,11.69,11.69,3957267.0,8.585,8.6069,8.5484,8.5484,3957267.0
2018-06-01 10:30:00,11.69,11.71,11.65,11.69,2252724.0,8.5484,8.5631,8.5192,8.5484,2252724.0
2018-06-01 11:00:00,11.7,11.71,11.62,11.66,2558849.0,8.5558,8.5631,8.4973,8.5265,2558849.0
2018-06-01 11:30:00,11.66,11.68,11.62,11.63,2599546.0,8.5265,8.5411,8.4973,8.5046,2599546.0
2018-06-01 12:00:00,11.63,11.65,11.61,11.62,748223.0,8.5046,8.5192,8.4899,8.4973,748223.0
2018-06-01 12:30:00,11.62,11.68,11.61,11.68,966374.0,8.4973,8.5411,8.4899,8.5411,966374.0
2018-06-01 13:00:00,11.67,11.72,11.67,11.71,1905912.0,8.5338,8.5704,8.5338,8.5631,1905912.0
2018-06-01 13:30:00,11.71,11.72,11.68,11.71,1210609.0,8.5631,8.5704,8.5411,8.5631,1210609.0
2018-06-01 14:00:00,11.71,11.72,11.68,11.71,1252802.0,8.5631,8.5704,8.5411,8.5631,1252802.0
2018-06-01 14:30:00,11.7,11.74,11.69,11.72,2256702.0,8.5558,8.585,8.5484,8.5704,2256702.0
2018-06-01 15:00:00,11.72,11.73,11.69,11.71,1339225.0,8.5704,8.5777,8.5484,8.5631,1339225.0
2018-06-01 15:30:00,11.71,11.72,11.69,11.7,3470467.0,8.5631,8.5704,8.5484,8.5558,3470467.0
2018-06-04 09:30:00,11.74,11.79,11.71,11.72,4190426.0,8.585,8.6216,8.5631,8.5704,4190426.0
2018-06-04 10:00:00,11.73,11.78,11.7,11.72,2883429.0,8.5777,8.6143,8.5558,8.5704,2883429.0
2018-06-04 10:30:00,11.72,11.75,11.72,11.74,1221497.0,8.5704,8.5923,8.5704,8.585,1221497.0
2018-06-04 11:00:00,11.74,11.76,11.72,11.75,1357160.0,8.585,8.5996,8.5704,8.5923,1357160.0
2018-06-04 11:30:00,11.75,11.76,11.72,11.74,971304.0,8.5923,8.5996,8.5704,8.585,971304.0
2018-06-04 12:00:00,11.73,11.74,11.71,11.74,1113172.0,8.5777,8.585,8.5631,8.585,1113172.0
2018-06-04 12:30:00,11.73,11.74,11.73,11.73,514982.0,8.5777,8.585,8.5777,8.5777,514982.0
2018-06-04 13:00:00,11.74,11.75,11.72,11.75,1434589.0,8.585,8.5923,8.5704,8.5923,1434589.0
2018-06-04 13:30:00,11.74,11.75,11.72,11.74,611236.0,8.585,8.5923,8.5704,8.585,611236.0
2018-06-04 14:00:00,11.74,11.75,11.72,11.73,691951.0,8.585,8.5923,8.5704,8.5777,691951.0
2018-06-04 14:30:00,11.73,11.73,11.72,11.73,437380.0,8.5777,8.5777,8.5704,8.5777,437380.0
2018-06-04 15:00:00,11.73,11.74,11.69,11.73,2534259.0,8.5777,8.585,8.5484,8.5777,2534259.0
2018-06-04 15:30:00,11.72,11.75,11.71,11.74,2984575.0,8.5704,8.5923,8.5631,8.585,2984575.0
2018-06-05 09:30:00,11.74,11.76,11.72,11.75,2180090.0,8.585,8.5996,8.5704,8.5923,2180090.0
2018-06-05 10:00:00,11.75,11.77,11.73,11.75,1788376.0,8.5923,8.6069,8.5777,8.5923,1788376.0
2018-06-05 10:30:00,11.75,11.75,11.68,11.72,1766460.0,8.5923,8.5923,8.5411,8.5704,1766460.0
2018-06-05 11:00:00,11.73,11.76,11.69,11.75,2118746.0,8.5777,8.5996,8.5484,8.5923,2118746.0
2018-06-05 11:30:00,11.75,11.77,11.74,11.77,1862414.0,8.5923,8.6069,8.585,8.6069,1862414.0
2018-06-05 12:00:00,11.77,11.8,11.76,11.79,1501467.0,8.6069,8.6289,8.5996,8.6216,1501467.0
2018-06-05 12:30:00,11.79,11.82,11.79,11.79,1008528.0,8.6216,8.6435,8.6216,8.6216,1008528.0
2018-06-05 13:00:00,11.79,11.84,11.79,11.82,1462789.0,8.6216,8.6581,8.6216,8.6435,1462789.0
2018-06-05 13:30:00,11.83,11.85,11.81,11.84,3069251.0,8.6508,8.6654,8.6362,8.6581,3069251.0
2018-06-05 14:00:00,11.84,11.86,11.82,11.85,2014320.0,8.6581,8.6728,8.6435,8.6654,2014320.0
2018-06-05 14:30:00,11.85,11.87,11.84,11.86,1631625.0,8.6654,8.6801,8.6581,8.6728,1631625.0
2018-06-05 15:00:00,11.86,11.86,11.83,11.85,2237977.0,8.6728,8.6728,8.6508,8.6654,2237977.0
2018-06-05 15:30:00,11.85,11.86,11.83,11.84,4855867.0,8.6654,8.6728,8.6508,8.6581,4855867.0
2018-06-06 09:30:00,11.87,11.92,11.84,11.88,3822330.0,8.6801,8.7166,8.6581,8.6874,3822330.0
2018-06-06 10:00:00,11.88,11.88,11.82,11.85,1947699.0,8.6874,8.6874,8.6435,8.6654,1947699.0
2018-06-06 10:30:00,11.85,11.88,11.84,11.87,1819770.0,8.6654,8.6874,8.6581,8.6801,1819770.0
2018-06-06 11:00:00,11.87,11.9,11.86,11.9,3566368.0,8.6801,8.702,8.6728,8.702,3566368.0
2018-06-06 11:30:00,11.9,11.92,11.89,11.91,1687363.0,8.702,8.7166,8.6947,8.7093,1687363.0
2018-06-06 12:00:00,11.91,11.95,11.89,11.95,1818711.0,8.7093,8.7386,8.6947,8.7386,1818711.0
2018-06-06 12:30:00,11.95,11.95,11.93,11.95,939337.0,8.7386,8.7386,8.7239,8.7386,939337.0
2018-06-06 13:00:00,11.95,11.98,11.94,11.97,1454037.0,8.7386,8.7605,8.7313,8.7532,1454037.0
2018-06-06 13:30:00,11.97,11.98,11.96,11.96,1397955.0,8.7532,8.7605,8.7459,8.7459,1397955.0
2018-06-06 14:00:00,11.96,11.97,11.96,11.96,568911.0,8.7459,8.7532,8.7459,8.7459,568911.0
2018-06-06 14:30:00,11.97,12.0,11.96,11.99,2488100.0,8.7532,8.7751,8.7459,8.7678,2488100.0
2018-06-06 15:00:00,11.99,12.0,11.97,11.97,1803391.0,8.7678,8.7751,8.7532,8.7532,1803391.0
2018-06-06 15:30:00,11.97,11.98,11.94,11.96,3881290.0,8.7532,8.7605,8.7313,8.7459,3881290.0
2018-06-07 09:30:00,11.97,12.07,11.96,12.07,4031482.0,8.7532,8.8263,8.7459,8.8263,4031482.0
2018-06-07 10:00:00,12.07,12.11,12.06,12.1,3505166.0,8.8263,8.8556,8.819,8.8483,3505166.0
2018-06-07 10:30:00,12.11,12.14,12.09,12.1,4061733.0,8.8556,8.8775,8.8409,8.8483,4061733.0
2018-06-07 11:00:00,12.1,12.15,12.1,12.12,2650020.0,8.8483,8.8848,8.8483,8.8629,2650020.0
2018-06-07 11:30:00,12.13,12.13,12.08,12.09,1240600.0,8.8702,8.8702,8.8336,8.8409,1240600.0
2018-06-07 12:00:00,12.1,12.12,12.08,12.11,1265262.0,8.8483,8.8629,8.8336,8.8556,1265262.0
2018-06-07 12:30:00,12.1,12.11,12.02,12.04,2184861.0,8.8483,8.8556,8.7898,8.8044,2184861.0
2018-06-07 13:00:00,12.04,12.06,12.02,12.03,1880291.0,8.8044,8.819,8.7898,8.7971,1880291.0
2018-06-07 13:30:00,12.03,12.04,11.99,11.99,1375156.0,8.7971,8.8044,8.7678,8.7678,1375156.0
2018-06-07 14:00:00,12.0,12.04,11.99,12.02,1504727.0,8.7751,8.8044,8.7678,8.7898,1504727.0
2018-06-07 14:30:00,12.02,12.02,12.0,12.02,1288343.0,8.7898,8.7898,8.7751,8.7898,1288343.0
2018-06-07 15:00:00,12.02,12.05,12.01,12.02,2060908.0,8.7898,8.8117,8.7824,8.7898,2060908.0
2018-06-07 15:30:00,12.03,12.04,12.0,12.03,4315084.0,8.7971,8.8044,8.7751,8.7971,4315084.0
2018-06-08 09:30:00,12.04,12.68,12.0,12.12,3320194.0,8.8044,9.2724,8.7751,8.8629,3320194.0
2018-06-08 10:00:00,12.11,12.12,12.07,12.1,4200557.0,8.8556,8.8629,8.8263,8.8483,4200557.0
2018-06-08 10:30:00,12.09,12.12,12.08,12.11,2095883.0,8.8409,8.8629,8.8336,8.8556,2095883.0
2018-06-08 11:00:00,12.1,12.11,12.05,12.07,2301080.0,8.8483,8.8556,8.8117,8.8263,2301080.0
2018-06-08 11:30:00,12.07,12.09,12.06,12.08,1306829.0,8.8263,8.8409,8.819,8.8336,1306829.0
2018-06-08 12:00:00,12.08,12.12,12.07,12.12,1010062.0,8.8336,8.8629,8.8263,8.8629,1010062.0
2018-06-08 12:30:00,12.12,12.12,12.1,12.11,601824.0,8.8629,8.8629,8.8483,8.8556,601824.0
2018-06-08 13:00:00,12.1,12.11,12.09,12.11,798835.0,8.8483,8.8556,8.8409,8.8556,798835.0
2018-06-08 13:30:00,12.11,12.12,12.07,12.08,1121368.0,8.8556,8.8629,8.8263,8.8336,1121368.0
2018-06-08 14:00:00,12.09,12.12,12.08,12.1,1267001.0,8.8409,8.8629,8.8336,8.8483,1267001.0
2018-06-08 14:30:00,12.1,12.11,12.09,12.11,552795.0,8.8483,8.8556,8.8409,8.8556,552795.0
2018-06-08 15:00:00,12.11,12.11,12.08,12.1,1035441.0,8.8556,8.8556,8.8336,8.8483,1035441.0
2018-06-08 15:30:00,12.1,12.11,12.09,12.1,3422603.0,8.8483,8.8556,8.8409,8.8483,3422603.0
2018-06-11 09:30:00,12.1,12.13,12.04,12.11,2136449.0,8.8483,8.8702,8.8044,8.8556,2136449.0
2018-06-11 10:00:00,12.11,12.15,12.1,12.14,1473567.0,8.8556,8.8848,8.8483,8.8775,1473567.0
2018-06-11 10:30:00,12.15,12.15,12.11,12.12,2159274.0,8.8848,8.8848,8.8556,8.8629,2159274.0
2018-06-11 11:00:00,12.13,12.13,12.07,12.11,2089758.0,8.8702,8.8702,8.8263,8.8556,2089758.0
2018-06-11 11:30:00,12.11,12.13,12.09,12.13,1765275.0,8.8556,8.8702,8.8409,8.8702,1765275.0
2018-06-11 12:00:00,12.13,12.13,12.1,12.12,1239627.0,8.8702,8.8702,8.8483,8.8629,1239627.0
2018-06-11 12:30:00,12.13,12.13,12.1,12.1,1032629.0,8.8702,8.8702,8.8483,8.8483,1032629.0
2018-06-11 13:00:00,12.11,12.11,12.08,12.1,1239993.0,8.8556,8.8556,8.8336,8.8483,1239993.0
2018-06-11 13:30:00,12.09,12.1,12.05,12.07,1448604.0,8.8409,8.8483,8.8117,8.8263,1448604.0
2018-06-11 14:00:00,12.07,12.08,12.04,12.05,1541437.0,8.8263,8.8336,8.8044,8.8117,1541437.0
2018-06-11 14:30:00,12.05,12.06,12.02,12.05,2693293.0,8.8117,8.819,8.7898,8.8117,2693293.0
2018-06-11 15:00:00,12.06,12.06,12.03,12.04,1377319.0,8.819,8.819,8.7971,8.8044,1377319.0
2018-06-11 15:30:00,12.04,12.08,12.03,12.04,5650164.0,8.8044,8.8336,8.7971,8.8044,5650164.0
2018-06-12 09:30:00,12.07,12.12,12.03,12.05,3596680.0,8.8263,8.8629,8.7971,8.8117,3596680.0
2018-06-12 10:00:00,12.05,12.13,12.05,12.12,3649239.0,8.8117,8.8702,8.8117,8.8629,3649239.0
2018-06-12 10:30:00,12.12,12.15,12.09,12.12,3761313.0,8.8629,8.8848,8.8409,8.8629,3761313.0
2018-06-12 11:00:00,12.12,12.14,12.07,12.09,3545666.0,8.8629,8.8775,8.8263,8.8409,3545666.0
2018-06-12 11:30:00,12.09,12.12,12.07,12.1,2462437.0,8.8409,8.8629,8.8263,8.8483,2462437.0
2018-06-12 12:00:00,12.1,12.11,12.09,12.11,1061034.0,8.8483,8.8556,8.8409,8.8556,1061034.0
2018-06-12 12:30:00,12.11,12.13,12.1,12.13,866177.0,8.8556,8.8702,8.8483,8.8702,866177.0
2018-06-12 13:00:00,12.13,12.13,12.1,12.11,2236671.0,8.8702,8.8702,8.8483,8.8556,2236671.0
2018-06-12 13:30:00,12.1,12.11,12.07,12.07,1861969.0,8.8483,8.8556,8.8263,8.8263,1861969.0
2018-06-12 14:00:00,12.08,12.09,12.07,12.08,1499611.0,8.8336,8.8409,8.8263,8.8336,1499611.0
2018-06-12 14:30:00,12.08,12.08,12.06,12.08,1570929.0,8.8336,8.8336,8.819,8.8336,1570929.0
2018-06-12 15:00:00,12.08,12.13,12.07,12.11,3560559.0,8.8336,8.8702,8.8263,8.8556,3560559.0
2018-06-12 15:30:00,12.11,12.12,12.06,12.11,10528454.0,8.8556,8.8629,8.819,8.8556,10528454.0
2018-06-13 09:30:00,12.1,12.1,12.01,12.03,2479924.0,8.8483,8.8483,8.7824,8.7971,2479924.0
2018-06-13 10:00:00,12.03,12.05,12.0,12.02,2012242.0,8.7971,8.8117,8.7751,8.7898,2012242.0
2018-06-13 10:30:00,12.03,12.04,12.02,12.04,883393.0,8.7971,8.8044,8.7898,8.8044,883393.0
2018-06-13 11:00:00,12.04,12.08,12.03,12.06,3870747.0,8.8044,8.8336,8.7971,8.819,3870747.0
2018-06-13 11:30:00,12.06,12.08,12.05,12.07,1086387.0,8.819,8.8336,8.8117,8.8263,1086387.0
2018-06-13 12:00:00,12.07,12.08,12.06,12.06,619172.0,8.8263,8.8336,8.819,8.819,619172.0
2018-06-13 12:30:00,12.07,12.07,12.05,12.05,590343.0,8.8263,8.8263,8.8117,8.8117,590343.0
2018-06-13 13:00:00,12.05,12.06,12.03,12.03,880558.0,8.8117,8.819,8.7971,8.7971,880558.0
2018-06-13 13:30:00,12.04,12.06,12.03,12.05,1024670.0,8.8044,8.819,8.7971,8.8117,1024670.0
2018-06-13 14:00:00,12.05,12.05,12.0,12.01,1979823.0,8.8117,8.8117,8.7751,8.7824,1979823.0
2018-06-13 14:30:00,12.02,12.02,11.96,11.98,3492271.0,8.7898,8.7898,8.7459,8.7605,3492271.0
2018-06-13 15:00:00,11.99,12.02,11.98,12.01,1223137.0,8.7678,8.7898,8.7605,8.7824,1223137.0
2018-06-13 15:30:00,12.0,12.03,12.0,12.02,3228444.0,8.7751,8.7971,8.7751,8.7898,3228444.0
2018-06-14 09:30:00,12.0,12.01,11.91,11.96,2648451.0,8.7751,8.7824,8.7093,8.7459,2648451.0
2018-06-14 10:00:00,11.95,11.98,11.9,11.9,1884657.0,8.7386,8.7605,8.702,8.702,1884657.0
2018-06-14 10:30:00,11.91,11.91,11.84,11.86,2982643.0,8.7093,8.7093,8.6581,8.6728,2982643.0
2018-06-14 11:00:00,11.86,11.89,11.85,11.89,1180066.0,8.6728,8.6947,8.6654,8.6947,1180066.0
2018-06-14 11:30:00,11.89,11.93,11.87,11.91,1701371.0,8.6947,8.7239,8.6801,8.7093,1701371.0
2018-06-14 12:00:00,11.91,11.94,11.88,11.91,5668713.0,8.7093,8.7313,8.6874,8.7093,5668713.0
2018-06-14 12:30:00,11.91,11.93,11.89,11.9,914142.0,8.7093,8.7239,8.6947,8.702,914142.0
2018-06-14 13:00:00,11.89,11.92,11.88,11.91,883912.0,8.6947,8.7166,8.6874,8.7093,883912.0
2018-06-14 13:30:00,11.91,11.92,11.88,11.88,1417400.0,8.7093,8.7166,8.6874,8.6874,1417400.0
2018-06-14 14:00:00,11.88,11.89,11.86,11.86,728980.0,8.6874,8.6947,8.6728,8.6728,728980.0
2018-06-14 14:30:00,11.86,11.88,11.85,11.86,1212377.0,8.6728,8.6874,8.6654,8.6728,1212377.0
2018-06-14 15:00:00,11.86,11.89,11.85,11.87,3124463.0,8.6728,8.6947,8.6654,8.6801,3124463.0
2018-06-14 15:30:00,11.88,11.89,11.87,11.89,3725811.0,8.6874,8.6947,8.6801,8.6947,3725811.0
2018-06-15 09:30:00,11.84,11.91,11.8,11.86,5576316.0,8.6581,8.7093,8.6289,8.6728,5576316.0
2018-06-15 10:00:00,11.86,11.88,11.83,11.85,1850030.0,8.6728,8.6874,8.6508,8.6654,1850030.0
2018-06-15 10:30:00,11.85,11.88,11.82,11.85,1722678.0,8.6654,8.6874,8.6435,8.6654,1722678.0
2018-06-15 11:00:00,11.86,11.89,11.85,11.87,1112868.0,8.6728,8.6947,8.6654,8.6801,1112868.0
2018-06-15 11:30:00,11.87,11.9,11.85,11.89,1986427.0,8.6801,8.702,8.6654,8.6947,1986427.0
2018-06-15 12:00:00,11.88,11.89,11.86,11.88,749682.0,8.6874,8.6947,8.6728,8.6874,749682.0
2018-06-15 12:30:00,11.88,11.89,11.86,11.89,671552.0,8.6874,8.6947,8.6728,8.6947,671552.0
2018-06-15 13:00:00,11.89,11.91,11.88,11.9,834310.0,8.6947,8.7093,8.6874,8.702,834310.0
2018-06-15 13:30:00,11.9,11.9,11.88,11.89,1156296.0,8.702,8.702,8.6874,8.6947,1156296.0
2018-06-15 14:00:00,11.88,12.01,11.87,11.98,4012610.0,8.6874,8.7824,8.6801,8.7605,4012610.0
2018-06-15 14:30:00,11.98,12.03,11.96,11.96,3974390.0,8.7605,8.7971,8.7459,8.7459,3974390.0
2018-06-15 15:00:00,11.96,11.97,11.83,11.86,8694201.0,8.7459,8.7532,8.6508,8.6728,8694201.0
2018-06-15 15:30:00,11.86,11.89,11.84,11.88,9697834.0,8.6728,8.6947,8.6581,8.6874,9697834.0
2018-06-18 09:30:00,11.82,11.89,11.81,11.87,3221207.0,8.6435,8.6947,8.6362,8.6801,3221207.0
2018-06-18 10:00:00,11.88,11.94,11.85,11.94,1837845.0,8.6874,8.7313,8.6654,8.7313,1837845.0
2018-06-18 10:30:00,11.94,12.0,11.93,11.99,2389999.0,8.7313,8.7751,8.7239,8.7678,2389999.0
2018-06-18 11:00:00,11.99,12.01,11.97,11.97,1901258.0,8.7678,8.7824,8.7532,8.7532,1901258.0
2018-06-18 11:30:00,11.98,12.0,11.96,11.99,1615139.0,8.7605,8.7751,8.7459,8.7678,1615139.0
2018-06-18 12:00:00,11.99,12.0,11.97,11.97,697006.0,8.7678,8.7751,8.7532,8.7532,697006.0
2018-06-18 12:30:00,11.97,12.0,11.97,11.99,1162729.0,8.7532,8.7751,8.7532,8.7678,1162729.0
2018-06-18 13:00:00,11.99,12.02,11.98,12.02,1225735.0,8.7678,8.7898,8.7605,8.7898,1225735.0
2018-06-18 13:30:00,12.02,12.04,12.01,12.03,1564925.0,8.7898,8.8044,8.7824,8.7971,1564925.0
2018-06-18 14:00:00,12.03,12.04,12.01,12.03,1064045.0,8.7971,8.8044,8.7824,8.7971,1064045.0
2018-06-18 14:30:00,12.03,12.03,11.97,11.99,4415450.0,8.7971,8.7971,8.7532,8.7678,4415450.0
2018-06-18 15:00:00,11.99,11.99,11.95,11.98,1770422.0,8.7678,8.7678,8.7386,8.7605,1770422.0
2018-06-18 15:30:00,11.99,12.0,11.97,11.99,4237134.0,8.7678,8.7751,8.7532,8.7678,4237134.0
2018-06-19 09:30:00,11.82,11.88,11.7,11.71,5674495.0,8.6435,8.6874,8.5558,8.5631,5674495.0
2018-06-19 10:00:00,11.71,11.74,11.67,11.71,3145234.0,8.5631,8.585,8.5338,8.5631,3145234.0
2018-06-19 10:30:00,11.71,11.78,11.71,11.78,2843230.0,8.5631,8.6143,8.5631,8.6143,2843230.0
2018-06-19 11:00:00,11.78,11.79,11.75,11.76,1658876.0,8.6143,8.6216,8.5923,8.5996,1658876.0
2018-06-19 11:30:00,11.76,11.8,11.74,11.78,1878406.0,8.5996,8.6289,8.585,8.6143,1878406.0
2018-06-19 12:00:00,11.79,11.79,11.76,11.76,1133344.0,8.6216,8.6216,8.5996,8.5996,1133344.0
2018-06-19 12:30:00,11.77,11.77,11.74,11.76,1000325.0,8.6069,8.6069,8.585,8.5996,1000325.0
2018-06-19 13:00:00,11.75,11.77,11.75,11.76,1998136.0,8.5923,8.6069,8.5923,8.5996,1998136.0
2018-06-19 13:30:00,11.75,11.77,11.73,11.77,1624512.0,8.5923,8.6069,8.5777,8.6069,1624512.0
2018-06-19 14:00:00,11.77,11.86,11.76,11.83,3533805.0,8.6069,8.6728,8.5996,8.6508,3533805.0
2018-06-19 14:30:00,11.83,11.85,11.8,11.84,1919590.0,8.6508,8.6654,8.6289,8.6581,1919590.0
2018-06-19 15:00:00,11.84,11.85,11.82,11.82,1297922.0,8.6581,8.6654,8.6435,8.6435,1297922.0
2018-06-19 15:30:00,11.83,11.89,11.82,11.89,4955472.0,8.6508,8.6947,8.6435,8.6947,4955472.0
2018-06-20 09:30:00,11.97,12.05,11.9,11.94,4358848.0,8.7532,8.8117,8.702,8.7313,4358848.0
2018-06-20 10:00:00,11.94,11.94,11.84,11.88,2237030.0,8.7313,8.7313,8.6581,8.6874,2237030.0
2018-06-20 10:30:00,11.88,11.89,11.85,11.88,1855801.0,8.6874,8.6947,8.6654,8.6874,1855801.0
2018-06-20 11:00:00,11.87,11.89,11.83,11.88,1934047.0,8.6801,8.6947,8.6508,8.6874,1934047.0
2018-06-20 11:30:00,11.89,11.9,11.87,11.89,1114546.0,8.6947,8.702,8.6801,8.6947,1114546.0
2018-06-20 12:00:00,11.9,11.92,11.86,11.92,2151186.0,8.702,8.7166,8.6728,8.7166,2151186.0
2018-06-20 12:30:00,11.92,11.95,11.91,11.94,2027256.0,8.7166,8.7386,8.7093,8.7313,2027256.0
2018-06-20 13:00:00,11.93,11.94,11.91,11.91,1119456.0,8.7239,8.7313,8.7093,8.7093,1119456.0
2018-06-20 13:30:00,11.92,11.94,11.91,11.94,962053.0,8.7166,8.7313,8.7093,8.7313,962053.0
2018-06-20 14:00:00,11.94,11.97,11.93,11.95,4673236.0,8.7313,8.7532,8.7239,8.7386,4673236.0
2018-06-20 14:30:00,11.95,11.96,11.9,11.91,2063917.0,8.7386,8.7459,8.702,8.7093,2063917.0
2018-06-20 15:00:00,11.9,11.91,11.89,11.91,853724.0,8.702,8.7093,8.6947,8.7093,853724.0
2018-06-20 15:30:00,11.9,11.91,11.86,11.88,3818810.0,8.702,8.7093,8.6728,8.6874,3818810.0
2018-06-21 09:30:00,11.8,11.83,11.68,11.7,5119399.0,8.6289,8.6508,8.5411,8.5558,5119399.0
2018-06-21 10:00:00,11.7,11.72,11.64,11.64,2956852.0,8.5558,8.5704,8.5119,8.5119,2956852.0
2018-06-21 10:30:00,11.64,11.77,11.64,11.75,3842517.0,8.5119,8.6069,8.5119,8.5923,3842517.0
2018-06-21 11:00:00,11.75,11.78,11.74,11.74,2755971.0,8.5923,8.6143,8.585,8.585,2755971.0
2018-06-21 11:30:00,11.75,11.76,11.72,11.73,1545209.0,8.5923,8.5996,8.5704,8.5777,1545209.0
2018-06-21 12:00:00,11.73,11.75,11.71,11.74,1066223.0,8.5777,8.5923,8.5631,8.585,1066223.0
2018-06-21 12:30:00,11.74,11.75,11.7,11.7,1200096.0,8.585,8.5923,8.5558,8.5558,1200096.0
2018-06-21 13:00:00,11.71,11.71,11.69,11.69,712844.0,8.5631,8.5631,8.5484,8.5484,712844.0
2018-06-21 13:30:00,11.69,11.72,11.69,11.71,947609.0,8.5484,8.5704,8.5484,8.5631,947609.0
2018-06-21 14:00:00,11.71,11.72,11.67,11.67,1403181.0,8.5631,8.5704,8.5338,8.5338,1403181.0
2018-06-21 14:30:00,11.67,11.68,11.64,11.67,2159557.0,8.5338,8.5411,8.5119,8.5338,2159557.0
2018-06-21 15:00:00,11.67,11.69,11.64,11.69,2672361.0,8.5338,8.5484,8.5119,8.5484,2672361.0
2018-06-21 15:30:00,11.69,11.71,11.66,11.71,4196398.0,8.5484,8.5631,8.5265,8.5631,4196398.0
2018-06-22 09:30:00,11.75,11.87,11.73,11.83,2814566.0,8.5923,8.6801,8.5777,8.6508,2814566.0
2018-06-22 10:00:00,11.83,11.85,11.72,11.75,1363257.0,8.6508,8.6654,8.5704,8.5923,1363257.0
2018-06-22 10:30:00,11.75,11.76,11.63,11.73,4335551.0,8.5923,8.5996,8.5046,8.5777,4335551.0
2018-06-22 11:00:00,11.73,11.75,11.71,11.72,3364220.0,8.5777,8.5923,8.5631,8.5704,3364220.0
2018-06-22 11:30:00,11.71,11.73,11.71,11.72,670099.0,8.5631,8.5777,8.5631,8.5704,670099.0
2018-06-22 12:00:00,11.73,11.73,11.7,11.71,1424376.0,8.5777,8.5777,8.5558,8.5631,1424376.0
2018-06-22 12:30:00,11.71,11.71,11.66,11.67,2184637.0,8.5631,8.5631,8.5265,8.5338,2184637.0
2018-06-22 13:00:00,11.67,11.68,11.64,11.67,2989101.0,8.5338,8.5411,8.5119,8.5338,2989101.0
2018-06-22 13:30:00,11.68,11.69,11.65,11.66,885919.0,8.5411,8.5484,8.5192,8.5265,885919.0
2018-06-22 14:00:00,11.67,11.68,11.66,11.67,1225742.0,8.5338,8.5411,8.5265,8.5338,1225742.0
2018-06-22 14:30:00,11.66,11.68,11.66,11.67,1432989.0,8.5265,8.5411,8.5265,8.5338,1432989.0
2018-06-22 15:00:00,11.67,11.68,11.65,11.67,1449277.0,8.5338,8.5411,8.5192,8.5338,1449277.0
2018-06-22 15:30:00,11.67,11.69,11.62,11.65,5966026.0,8.5338,8.5484,8.4973,8.5192,5966026.0
2018-06-25 09:30:00,11.63,11.67,11.47,11.48,5168790.0,8.5046,8.5338,8.3876,8.3949,5168790.0
2018-06-25 10:00:00,11.48,11.51,11.46,11.49,2805663.0,8.3949,8.4168,8.3802,8.4022,2805663.0
2018-06-25 10:30:00,11.5,11.54,11.48,11.5,2875213.0,8.4095,8.4387,8.3949,8.4095,2875213.0
2018-06-25 11:00:00,11.5,11.51,11.41,11.42,2515784.0,8.4095,8.4168,8.3437,8.351,2515784.0
2018-06-25 11:30:00,11.42,11.49,11.41,11.46,2475855.0,8.351,8.4022,8.3437,8.3802,2475855.0
2018-06-25 12:00:00,11.46,11.47,11.43,11.46,1886884.0,8.3802,8.3876,8.3583,8.3802,1886884.0
2018-06-25 12:30:00,11.46,11.5,11.46,11.5,1168260.0,8.3802,8.4095,8.3802,8.4095,1168260.0
2018-06-25 13:00:00,11.5,11.5,11.45,11.46,1198459.0,8.4095,8.4095,8.3729,8.3802,1198459.0
2018-06-25 13:30:00,11.46,11.5,11.46,11.46,957365.0,8.3802,8.4095,8.3802,8.3802,957365.0
2018-06-25 14:00:00,11.47,11.48,11.44,11.45,1148633.0,8.3876,8.3949,8.3656,8.3729,1148633.0
2018-06-25 14:30:00,11.45,11.45,11.38,11.41,2446084.0,8.3729,8.3729,8.3217,8.3437,2446084.0
2018-06-25 15:00:00,11.41,11.45,11.39,11.44,2556862.0,8.3437,8.3729,8.3291,8.3656,2556862.0
2018-06-25 15:30:00,11.44,11.52,11.43,11.51,6359019.0,8.3656,8.4241,8.3583,8.4168,6359019.0
2018-06-26 09:30:00,11.56,11.63,11.53,11.57,5730779.0,8.4534,8.5046,8.4314,8.4607,5730779.0
2018-06-26 10:00:00,11.57,11.63,11.56,11.58,3990968.0,8.4607,8.5046,8.4534,8.468,3990968.0
2018-06-26 10:30:00,11.58,11.59,11.51,11.53,2214964.0,8.468,8.4753,8.4168,8.4314,2214964.0
2018-06-26 11:00:00,11.52,11.54,11.51,11.52,1419183.0,8.4241,8.4387,8.4168,8.4241,1419183.0
2018-06-26 11:30:00,11.52,11.54,11.5,11.51,1104327.0,8.4241,8.4387,8.4095,8.4168,1104327.0
2018-06-26 12:00:00,11.51,11.55,11.51,11.52,820764.0,8.4168,8.4461,8.4168,8.4241,820764.0
2018-06-26 12:30:00,11.51,11.54,11.51,11.54,1290784.0,8.4168,8.4387,8.4168,8.4387,1290784.0
2018-06-26 13:00:00,11.54,11.58,11.53,11.57,1711219.0,8.4387,8.468,8.4314,8.4607,1711219.0
2018-06-26 13:30:00,11.57,11.6,11.56,11.56,2789162.0,8.4607,8.4826,8.4534,8.4534,2789162.0
2018-06-26 14:00:00,11.56,11.57,11.54,11.54,1447640.0,8.4534,8.4607,8.4387,8.4387,1447640.0
2018-06-26 14:30:00,11.54,11.55,11.52,11.54,1501814.0,8.4387,8.4461,8.4241,8.4387,1501814.0
2018-06-26 15:00:00,11.53,11.54,11.5,11.52,1336238.0,8.4314,8.4387,8.4095,8.4241,1336238.0
2018-06-26 15:30:00,11.52,11.55,11.49,11.52,3574535.0,8.4241,8.4461,8.4022,8.4241,3574535.0
2018-06-27 09:30:00,11.54,11.62,11.52,11.56,3471388.0,8.4387,8.4973,8.4241,8.4534,3471388.0
2018-06-27 10:00:00,11.56,11.64,11.56,11.59,2389335.0,8.4534,8.5119,8.4534,8.4753,2389335.0
2018-06-27 10:30:00,11.6,11.61,11.57,11.6,1342750.0,8.4826,8.4899,8.4607,8.4826,1342750.0
2018-06-27 11:00:00,11.59,11.59,11.55,11.55,2164681.0,8.4753,8.4753,8.4461,8.4461,2164681.0
2018-06-27 11:30:00,11.55,11.58,11.54,11.55,1036007.0,8.4461,8.468,8.4387,8.4461,1036007.0
2018-06-27 12:00:00,11.55,11.6,11.55,11.57,850891.0,8.4461,8.4826,8.4461,8.4607,850891.0
2018-06-27 12:30:00,11.57,11.57,11.51,11.51,1062676.0,8.4607,8.4607,8.4168,8.4168,1062676.0
2018-06-27 13:00:00,11.52,11.53,11.45,11.47,2027985.0,8.4241,8.4314,8.3729,8.3876,2027985.0
2018-06-27 13:30:00,11.48,11.5,11.45,11.46,1331014.0,8.3949,8.4095,8.3729,8.3802,1331014.0
2018-06-27 14:00:00,11.46,11.47,11.43,11.45,1294948.0,8.3802,8.3876,8.3583,8.3729,1294948.0
2018-06-27 14:30:00,11.45,11.46,11.41,11.42,1398386.0,8.3729,8.3802,8.3437,8.351,1398386.0
2018-06-27 15:00:00,11.42,11.45,11.4,11.44,1757292.0,8.351,8.3729,8.3364,8.3656,1757292.0
2018-06-27 15:30:00,11.44,11.45,11.4,11.42,4387785.0,8.3656,8.3729,8.3364,8.351,4387785.0
2018-06-28 09:30:00,11.37,11.4,11.2,11.3,6096321.0,8.3144,8.3364,8.1901,8.2632,6096321.0
2018-06-28 10:00:00,11.3,11.33,11.24,11.27,2659774.0,8.2632,8.2852,8.2194,8.2413,2659774.0
2018-06-28 10:30:00,11.27,11.31,11.23,11.28,2595015.0,8.2413,8.2706,8.2121,8.2486,2595015.0
2018-06-28 11:00:00,11.28,11.29,11.21,11.25,3193243.0,8.2486,8.2559,8.1974,8.2267,3193243.0
2018-06-28 11:30:00,11.25,11.25,11.15,11.18,5408098.0,8.2267,8.2267,8.1536,8.1755,5408098.0
2018-06-28 12:00:00,11.18,11.19,11.16,11.18,1857387.0,8.1755,8.1828,8.1609,8.1755,1857387.0
2018-06-28 12:30:00,11.18,11.21,11.16,11.2,1764929.0,8.1755,8.1974,8.1609,8.1901,1764929.0
2018-06-28 13:00:00,11.21,11.24,11.2,11.22,1918914.0,8.1974,8.2194,8.1901,8.2047,1918914.0
2018-06-28 13:30:00,11.21,11.23,11.2,11.23,2307205.0,8.1974,8.2121,8.1901,8.2121,2307205.0
2018-06-28 14:00:00,11.23,11.24,11.22,11.24,1152781.0,8.2121,8.2194,8.2047,8.2194,1152781.0
2018-06-28 14:30:00,11.24,11.27,11.22,11.27,2239294.0,8.2194,8.2413,8.2047,8.2413,2239294.0
2018-06-28 15:00:00,11.27,11.3,11.25,11.26,2944741.0,8.2413,8.2632,8.2267,8.234,2944741.0
2018-06-28 15:30:00,11.26,11.29,11.25,11.28,5440062.0,8.234,8.2559,8.2267,8.2486,5440062.0
2018-06-29 09:30:00,11.32,11.37,11.25,11.27,2702253.0,8.2779,8.3144,8.2267,8.2413,2702253.0
2018-06-29 10:00:00,11.27,11.28,11.23,11.27,2438637.0,8.2413,8.2486,8.2121,8.2413,2438637.0
2018-06-29 10:30:00,11.27,11.33,11.24,11.3,2731509.0,8.2413,8.2852,8.2194,8.2632,2731509.0
2018-06-29 11:00:00,11.31,11.34,11.29,11.32,2200186.0,8.2706,8.2925,8.2559,8.2779,2200186.0
2018-06-29 11:30:00,11.32,11.32,11.28,11.28,1590373.0,8.2779,8.2779,8.2486,8.2486,1590373.0
2018-06-29 12:00:00,11.28,11.29,11.26,11.28,1185708.0,8.2486,8.2559,8.234,8.2486,1185708.0
2018-06-29 12:30:00,11.28,11.28,11.23,11.25,1227338.0,8.2486,8.2486,8.2121,8.2267,1227338.0
2018-06-29 13:00:00,11.25,11.28,11.24,11.27,1371728.0,8.2267,8.2486,8.2194,8.2413,1371728.0
2018-06-29 13:30:00,11.27,11.28,11.24,11.24,982245.0,8.2413,8.2486,8.2194,8.2194,982245.0
2018-06-29 14:00:00,11.24,11.25,11.16,11.18,4398012.0,8.2194,8.2267,8.1609,8.1755,4398012.0
2018-06-29 14:30:00,11.18,11.18,11.12,11.14,2661078.0,8.1755,8.1755,8.1316,8.1462,2661078.0
2018-06-29 15:00:00,11.14,11.15,11.06,11.07,4610347.0,8.1462,8.1536,8.0877,8.0951,4610347.0
2018-06-29 15:30:00,11.07,11.1,11.03,11.08,8391077.0,8.0951,8.117,8.0658,8.1024,8391077.0
2018-07-02 09:30:00,11.02,11.04,10.91,10.93,5937472.0,8.0585,8.0731,7.9781,7.9927,5937472.0
2018-07-02 10:00:00,10.93,10.97,10.92,10.97,2596625.0,7.9927,8.0219,7.9854,8.0219,2596625.0
2018-07-02 10:30:00,10.97,11.04,10.96,11.02,3172669.0,8.0219,8.0731,8.0146,8.0585,3172669.0
2018-07-02 11:00:00,11.03,11.06,11.01,11.02,2228108.0,8.0658,8.0877,8.0512,8.0585,2228108.0
2018-07-02 11:30:00,11.03,11.04,10.96,10.96,2455688.0,8.0658,8.0731,8.0146,8.0146,2455688.0
2018-07-02 12:00:00,10.96,10.97,10.92,10.96,1778091.0,8.0146,8.0219,7.9854,8.0146,1778091.0
2018-07-02 12:30:00,10.96,11.0,10.95,10.96,1779103.0,8.0146,8.0439,8.0073,8.0146,1779103.0
2018-07-02 13:00:00,10.96,10.98,10.93,10.94,1639700.0,8.0146,8.0292,7.9927,8.0,1639700.0
2018-07-02 13:30:00,10.94,11.0,10.93,10.99,1905208.0,8.0,8.0439,7.9927,8.0366,1905208.0
2018-07-02 14:00:00,10.99,11.01,10.98,11.0,1312376.0,8.0366,8.0512,8.0292,8.0439,1312376.0
2018-07-02 14:30:00,11.0,11.02,10.97,11.0,1978198.0,8.0439,8.0585,8.0219,8.0439,1978198.0
2018-07-02 15:00:00,11.0,11.04,10.99,11.04,3146070.0,8.0439,8.0731,8.0366,8.0731,3146070.0
2018-07-02 15:30:00,11.04,11.11,11.02,11.09,4175187.0,8.0731,8.1243,8.0585,8.1097,4175187.0
2018-07-03 09:30:00,11.1,11.15,11.05,11.07,2968307.0,8.117,8.1536,8.0804,8.0951,2968307.0
2018-07-03 10:00:00,11.07,11.1,11.04,11.05,2133460.0,8.0951,8.117,8.0731,8.0804,2133460.0
2018-07-03 10:30:00,11.05,11.07,11.0,11.01,1975278.0,8.0804,8.0951,8.0439,8.0512,1975278.0
2018-07-03 11:00:00,11.01,11.04,11.0,11.04,1259787.0,8.0512,8.0731,8.0439,8.0731,1259787.0
2018-07-03 11:30:00,11.04,11.06,11.03,11.05,1109003.0,8.0731,8.0877,8.0658,8.0804,1109003.0
2018-07-03 12:00:00,11.04,11.05,11.02,11.02,916285.0,8.0731,8.0804,8.0585,8.0585,916285.0
2018-07-03 12:30:00,11.02,11.03,10.94,10.99,4274949.0,8.0585,8.0658,8.0,8.0366,4274949.0
2018-07-05 09:30:00,11.1,11.14,11.03,11.08,3997914.0,8.117,8.1462,8.0658,8.1024,3997914.0
2018-07-05 10:00:00,11.08,11.13,11.05,11.08,4114317.0,8.1024,8.1389,8.0804,8.1024,4114317.0
2018-07-05 10:30:00,11.08,11.1,11.02,11.04,2509229.0,8.1024,8.117,8.0585,8.0731,2509229.0
2018-07-05 11:00:00,11.03,11.06,11.02,11.04,2147702.0,8.0658,8.0877,8.0585,8.0731,2147702.0
2018-07-05 11:30:00,11.04,11.07,11.03,11.05,1210171.0,8.0731,8.0951,8.0658,8.0804,1210171.0
2018-07-05 12:00:00,11.05,11.09,11.05,11.08,1477466.0,8.0804,8.1097,8.0804,8.1024,1477466.0
2018-07-05 12:30:00,11.07,11.1,11.06,11.09,1432352.0,8.0951,8.117,8.0877,8.1097,1432352.0
2018-07-05 13:00:00,11.08,11.1,11.07,11.08,932395.0,8.1024,8.117,8.0951,8.1024,932395.0
2018-07-05 13:30:00,11.08,11.09,11.07,11.08,629003.0,8.1024,8.1097,8.0951,8.1024,629003.0
2018-07-05 14:00:00,11.08,11.09,11.04,11.07,1162105.0,8.1024,8.1097,8.0731,8.0951,1162105.0
2018-07-05 14:30:00,11.07,11.07,11.05,11.05,631060.0,8.0951,8.0951,8.0804,8.0804,631060.0
2018-07-05 15:00:00,11.06,11.08,11.05,11.05,1021498.0,8.0877,8.1024,8.0804,8.0804,1021498.0
2018-07-05 15:30:00,11.05,11.09,11.05,11.06,4294996.0,8.0804,8.1097,8.0804,8.0877,4294996.0
2018-07-06 09:30:00,11.04,11.05,10.92,10.95,3600765.0,8.0731,8.0804,7.9854,8.0073,3600765.0
2018-07-06 10:00:00,10.96,11.0,10.94,10.98,1808035.0,8.0146,8.0439,8.0,8.0292,1808035.0
2018-07-06 10:30:00,10.98,11.04,10.97,11.03,2801665.0,8.0292,8.0731,8.0219,8.0658,2801665.0
2018-07-06 11:00:00,11.03,11.1,11.01,11.09,3154436.0,8.0658,8.117,8.0512,8.1097,3154436.0
2018-07-06 11:30:00,11.09,11.1,11.06,11.08,1899472.0,8.1097,8.117,8.0877,8.1024,1899472.0
2018-07-06 12:00:00,11.08,11.1,11.05,11.08,1508400.0,8.1024,8.117,8.0804,8.1024,1508400.0
2018-07-06 12:30:00,11.08,11.08,11.03,11.04,946007.0,8.1024,8.1024,8.0658,8.0731,946007.0
2018-07-06 13:00:00,11.04,11.07,11.04,11.07,1007550.0,8.0731,8.0951,8.0731,8.0951,1007550.0
2018-07-06 13:30:00,11.07,11.07,11.03,11.06,1463504.0,8.0951,8.0951,8.0658,8.0877,1463504.0
2018-07-06 14:00:00,11.05,11.07,11.04,11.06,509672.0,8.0804,8.0951,8.0731,8.0877,509672.0
2018-07-06 14:30:00,11.06,11.07,11.05,11.07,702717.0,8.0877,8.0951,8.0804,8.0951,702717.0
2018-07-06 15:00:00,11.07,11.08,11.06,11.08,1072241.0,8.0951,8.1024,8.0877,8.1024,1072241.0
2018-07-06 15:30:00,11.08,11.08,11.05,11.06,2741116.0,8.1024,8.1024,8.0804,8.0877,2741116.0
2018-07-09 09:30:00,11.1,11.14,11.03,11.13,2581117.0,8.117,8.1462,8.0658,8.1389,2581117.0
2018-07-09 10:00:00,11.13,11.17,11.12,11.15,2047136.0,8.1389,8.1682,8.1316,8.1536,2047136.0
2018-07-09 10:30:00,11.15,11.21,11.13,11.2,1575122.0,8.1536,8.1974,8.1389,8.1901,1575122.0
2018-07-09 11:00:00,11.2,11.23,11.18,11.19,1797734.0,8.1901,8.2121,8.1755,8.1828,1797734.0
2018-07-09 11:30:00,11.18,11.24,11.17,11.24,807791.0,8.1755,8.2194,8.1682,8.2194,807791.0
2018-07-09 12:00:00,11.24,11.26,11.23,11.23,1366830.0,8.2194,8.234,8.2121,8.2121,1366830.0
2018-07-09 12:30:00,11.24,11.24,11.2,11.21,1322140.0,8.2194,8.2194,8.1901,8.1974,1322140.0
2018-07-09 13:00:00,11.21,11.22,11.2,11.21,1523698.0,8.1974,8.2047,8.1901,8.1974,1523698.0
2018-07-09 13:30:00,11.21,11.22,11.21,11.21,499792.0,8.1974,8.2047,8.1974,8.1974,499792.0
2018-07-09 14:00:00,11.22,11.23,11.21,11.23,732290.0,8.2047,8.2121,8.1974,8.2121,732290.0
2018-07-09 14:30:00,11.23,11.26,11.22,11.24,1918044.0,8.2121,8.234,8.2047,8.2194,1918044.0
2018-07-09 15:00:00,11.24,11.24,11.19,11.21,1113913.0,8.2194,8.2194,8.1828,8.1974,1113913.0
2018-07-09 15:30:00,11.21,11.23,11.18,11.2,4040094.0,8.1974,8.2121,8.1755,8.1901,4040094.0
2018-07-10 09:30:00,11.2,11.26,11.17,11.23,2613065.0,8.1901,8.234,8.1682,8.2121,2613065.0
2018-07-10 10:00:00,11.23,11.25,11.19,11.21,1256734.0,8.2121,8.2267,8.1828,8.1974,1256734.0
2018-07-10 10:30:00,11.21,11.24,11.19,11.24,1332169.0,8.1974,8.2194,8.1828,8.2194,1332169.0
2018-07-10 11:00:00,11.24,11.25,11.19,11.2,1255883.0,8.2194,8.2267,8.1828,8.1901,1255883.0
2018-07-10 11:30:00,11.21,11.24,11.2,11.23,824063.0,8.1974,8.2194,8.1901,8.2121,824063.0
2018-07-10 12:00:00,11.24,11.24,11.22,11.23,686987.0,8.2194,8.2194,8.2047,8.2121,686987.0
2018-07-10 12:30:00,11.24,11.24,11.21,11.22,840249.0,8.2194,8.2194,8.1974,8.2047,840249.0
2018-07-10 13:00:00,11.22,11.24,11.22,11.23,646590.0,8.2047,8.2194,8.2047,8.2121,646590.0
2018-07-10 13:30:00,11.22,11.23,11.2,11.22,676263.0,8.2047,8.2121,8.1901,8.2047,676263.0
2018-07-10 14:00:00,11.21,11.23,11.2,11.22,1004067.0,8.1974,8.2121,8.1901,8.2047,1004067.0
2018-07-10 14:30:00,11.23,11.25,11.22,11.24,812792.0,8.2121,8.2267,8.2047,8.2194,812792.0
2018-07-10 15:00:00,11.25,11.25,11.19,11.23,2136358.0,8.2267,8.2267,8.1828,8.2121,2136358.0
2018-07-10 15:30:00,11.23,11.25,11.22,11.25,5007496.0,8.2121,8.2267,8.2047,8.2267,5007496.0
2018-07-11 09:30:00,11.15,11.17,11.08,11.1,3414217.0,8.1536,8.1682,8.1024,8.117,3414217.0
2018-07-11 10:00:00,11.1,11.11,11.06,11.09,4373991.0,8.117,8.1243,8.0877,8.1097,4373991.0
2018-07-11 10:30:00,11.09,11.11,11.07,11.08,2046406.0,8.1097,8.1243,8.0951,8.1024,2046406.0
2018-07-11 11:00:00,11.09,11.11,11.08,11.1,1118655.0,8.1097,8.1243,8.1024,8.117,1118655.0
2018-07-11 11:30:00,11.1,11.13,11.08,11.08,2001829.0,8.117,8.1389,8.1024,8.1024,2001829.0
2018-07-11 12:00:00,11.09,11.11,11.07,11.1,1036712.0,8.1097,8.1243,8.0951,8.117,1036712.0
2018-07-11 12:30:00,11.1,11.11,11.07,11.08,840687.0,8.117,8.1243,8.0951,8.1024,840687.0
2018-07-11 13:00:00,11.08,11.1,11.06,11.09,1188221.0,8.1024,8.117,8.0877,8.1097,1188221.0
2018-07-11 13:30:00,11.08,11.11,11.08,11.09,1122253.0,8.1024,8.1243,8.1024,8.1097,1122253.0
2018-07-11 14:00:00,11.08,11.09,11.06,11.07,1294598.0,8.1024,8.1097,8.0877,8.0951,1294598.0
2018-07-11 14:30:00,11.07,11.09,11.06,11.06,1140366.0,8.0951,8.1097,8.0877,8.0877,1140366.0
2018-07-11 15:00:00,11.07,11.09,11.05,11.05,1745643.0,8.0951,8.1097,8.0804,8.0804,1745643.0
2018-07-11 15:30:00,11.05,11.09,11.05,11.08,5078270.0,8.0804,8.1097,8.0804,8.1024,5078270.0
2018-07-12 09:30:00,11.1,11.14,11.0,11.04,2764746.0,8.117,8.1462,8.0439,8.0731,2764746.0
2018-07-12 10:00:00,11.03,11.06,11.01,11.04,1823066.0,8.0658,8.0877,8.0512,8.0731,1823066.0
2018-07-12 10:30:00,11.05,11.06,11.0,11.02,1829440.0,8.0804,8.0877,8.0439,8.0585,1829440.0
2018-07-12 11:00:00,11.02,11.04,11.01,11.02,740815.0,8.0585,8.0731,8.0512,8.0585,740815.0
2018-07-12 11:30:00,11.03,11.05,11.01,11.04,1122827.0,8.0658,8.0804,8.0512,8.0731,1122827.0
2018-07-12 12:00:00,11.04,11.08,11.03,11.08,1439858.0,8.0731,8.1024,8.0658,8.1024,1439858.0
2018-07-12 12:30:00,11.08,11.1,11.04,11.08,1282302.0,8.1024,8.117,8.0731,8.1024,1282302.0
2018-07-12 13:00:00,11.08,11.09,11.04,11.05,3682640.0,8.1024,8.1097,8.0731,8.0804,3682640.0
2018-07-12 13:30:00,11.06,11.06,11.02,11.02,1129387.0,8.0877,8.0877,8.0585,8.0585,1129387.0
2018-07-12 14:00:00,11.03,11.05,11.02,11.04,730889.0,8.0658,8.0804,8.0585,8.0731,730889.0
2018-07-12 14:30:00,11.04,11.05,11.02,11.04,765337.0,8.0731,8.0804,8.0585,8.0731,765337.0
2018-07-12 15:00:00,11.04,11.05,11.02,11.05,1171520.0,8.0731,8.0804,8.0585,8.0804,1171520.0
2018-07-12 15:30:00,11.04,11.07,11.03,11.05,3788520.0,8.0731,8.0951,8.0658,8.0804,3788520.0
2018-07-13 09:30:00,11.02,11.05,10.94,10.96,7866228.0,8.0585,8.0804,8.0,8.0146,7866228.0
2018-07-13 10:00:00,10.96,10.97,10.91,10.91,5700127.0,8.0146,8.0219,7.9781,7.9781,5700127.0
2018-07-13 10:30:00,10.92,10.98,10.91,10.97,1971505.0,7.9854,8.0292,7.9781,8.0219,1971505.0
2018-07-13 11:00:00,10.97,11.0,10.96,11.0,1570060.0,8.0219,8.0439,8.0146,8.0439,1570060.0
2018-07-13 11:30:00,11.0,11.0,10.95,10.97,2753358.0,8.0439,8.0439,8.0073,8.0219,2753358.0
2018-07-13 12:00:00,10.97,10.97,10.95,10.96,728833.0,8.0219,8.0219,8.0073,8.0146,728833.0
2018-07-13 12:30:00,10.96,11.0,10.95,11.0,1254918.0,8.0146,8.0439,8.0073,8.0439,1254918.0
2018-07-13 13:00:00,11.0,11.02,10.99,11.02,1854161.0,8.0439,8.0585,8.0366,8.0585,1854161.0
2018-07-13 13:30:00,11.02,11.02,10.98,11.0,741735.0,8.0585,8.0585,8.0292,8.0439,741735.0
2018-07-13 14:00:00,11.0,11.0,10.97,10.97,2023457.0,8.0439,8.0439,8.0219,8.0219,2023457.0
2018-07-13 14:30:00,10.97,10.98,10.97,10.97,705300.0,8.0219,8.0292,8.0219,8.0219,705300.0
2018-07-13 15:00:00,10.97,11.0,10.97,10.99,1820967.0,8.0219,8.0439,8.0219,8.0366,1820967.0
2018-07-13 15:30:00,10.99,10.99,10.97,10.98,3782414.0,8.0366,8.0366,8.0219,8.0292,3782414.0
2018-07-16 09:30:00,10.95,10.97,10.76,10.81,8867048.0,8.0073,8.0219,7.8684,7.9049,8867048.0
2018-07-16 10:00:00,10.82,10.85,10.77,10.83,3330925.0,7.9122,7.9342,7.8757,7.9196,3330925.0
2018-07-16 10:30:00,10.84,10.86,10.78,10.8,4811366.0,7.9269,7.9415,7.883,7.8976,4811366.0
2018-07-16 11:00:00,10.8,10.87,10.79,10.86,1825522.0,7.8976,7.9488,7.8903,7.9415,1825522.0
2018-07-16 11:30:00,10.86,10.87,10.84,10.86,1499597.0,7.9415,7.9488,7.9269,7.9415,1499597.0
2018-07-16 12:00:00,10.85,10.89,10.81,10.83,3076014.0,7.9342,7.9634,7.9049,7.9196,3076014.0
2018-07-16 12:30:00,10.82,10.86,10.82,10.86,798454.0,7.9122,7.9415,7.9122,7.9415,798454.0
2018-07-16 13:00:00,10.86,10.87,10.84,10.85,1024071.0,7.9415,7.9488,7.9269,7.9342,1024071.0
2018-07-16 13:30:00,10.85,10.86,10.83,10.83,715619.0,7.9342,7.9415,7.9196,7.9196,715619.0
2018-07-16 14:00:00,10.84,10.85,10.83,10.84,925249.0,7.9269,7.9342,7.9196,7.9269,925249.0
2018-07-16 14:30:00,10.84,10.84,10.78,10.79,1954194.0,7.9269,7.9269,7.883,7.8903,1954194.0
2018-07-16 15:00:00,10.78,10.83,10.78,10.81,3312469.0,7.883,7.9196,7.883,7.9049,3312469.0
2018-07-16 15:30:00,10.82,10.85,10.8,10.85,6134337.0,7.9122,7.9342,7.8976,7.9342,6134337.0
2018-07-17 09:30:00,10.8,10.9,10.8,10.84,3265571.0,7.8976,7.9707,7.8976,7.9269,3265571.0
2018-07-17 10:00:00,10.84,10.87,10.83,10.85,1931111.0,7.9269,7.9488,7.9196,7.9342,1931111.0
2018-07-17 10:30:00,10.86,10.87,10.82,10.85,2220801.0,7.9415,7.9488,7.9122,7.9342,2220801.0
2018-07-17 11:00:00,10.84,10.87,10.83,10.84,3154246.0,7.9269,7.9488,7.9196,7.9269,3154246.0
2018-07-17 11:30:00,10.84,10.85,10.82,10.83,1743415.0,7.9269,7.9342,7.9122,7.9196,1743415.0
2018-07-17 12:00:00,10.83,10.84,10.82,10.83,681722.0,7.9196,7.9269,7.9122,7.9196,681722.0
2018-07-17 12:30:00,10.84,10.85,10.82,10.85,1638807.0,7.9269,7.9342,7.9122,7.9342,1638807.0
2018-07-17 13:00:00,10.85,10.86,10.83,10.83,1329836.0,7.9342,7.9415,7.9196,7.9196,1329836.0
2018-07-17 13:30:00,10.84,10.9,10.83,10.88,6776648.0,7.9269,7.9707,7.9196,7.9561,6776648.0
2018-07-17 14:00:00,10.88,10.9,10.87,10.89,2379598.0,7.9561,7.9707,7.9488,7.9634,2379598.0
2018-07-17 14:30:00,10.89,10.9,10.86,10.86,1742467.0,7.9634,7.9707,7.9415,7.9415,1742467.0
2018-07-17 15:00:00,10.86,10.89,10.86,10.87,1449111.0,7.9415,7.9634,7.9415,7.9488,1449111.0
2018-07-17 15:30:00,10.88,10.88,10.85,10.87,3655086.0,7.9561,7.9561,7.9342,7.9488,3655086.0
2018-07-18 09:30:00,10.85,10.9,10.81,10.83,3918260.0,7.9342,7.9707,7.9049,7.9196,3918260.0
2018-07-18 10:00:00,10.83,10.86,10.82,10.85,1647366.0,7.9196,7.9415,7.9122,7.9342,1647366.0
2018-07-18 10:30:00,10.85,10.87,10.83,10.85,2201192.0,7.9342,7.9488,7.9196,7.9342,2201192.0
2018-07-18 11:00:00,10.84,10.86,10.82,10.85,1923324.0,7.9269,7.9415,7.9122,7.9342,1923324.0
2018-07-18 11:30:00,10.85,10.87,10.83,10.86,2723019.0,7.9342,7.9488,7.9196,7.9415,2723019.0
2018-07-18 12:00:00,10.86,10.88,10.85,10.86,1884740.0,7.9415,7.9561,7.9342,7.9415,1884740.0
2018-07-18 12:30:00,10.87,10.87,10.84,10.84,3102149.0,7.9488,7.9488,7.9269,7.9269,3102149.0
2018-07-18 13:00:00,10.84,10.86,10.84,10.85,753439.0,7.9269,7.9415,7.9269,7.9342,753439.0
2018-07-18 13:30:00,10.85,10.85,10.84,10.84,1168447.0,7.9342,7.9342,7.9269,7.9269,1168447.0
2018-07-18 14:00:00,10.85,10.86,10.84,10.85,1646188.0,7.9342,7.9415,7.9269,7.9342,1646188.0
2018-07-18 14:30:00,10.85,10.86,10.83,10.86,2809094.0,7.9342,7.9415,7.9196,7.9415,2809094.0
2018-07-18 15:00:00,10.86,10.89,10.84,10.87,5510546.0,7.9415,7.9634,7.9269,7.9488,5510546.0
2018-07-18 15:30:00,10.87,10.89,10.86,10.88,3914291.0,7.9488,7.9634,7.9415,7.9561,3914291.0
2018-07-19 09:30:00,10.89,10.9,10.77,10.81,6211196.0,7.9634,7.9707,7.8757,7.9049,6211196.0
2018-07-19 10:00:00,10.81,10.85,10.78,10.8,4936649.0,7.9049,7.9342,7.883,7.8976,4936649.0
2018-07-19 10:30:00,10.8,10.84,10.79,10.82,1758075.0,7.8976,7.9269,7.8903,7.9122,1758075.0
2018-07-19 11:00:00,10.81,10.83,10.81,10.82,1315636.0,7.9049,7.9196,7.9049,7.9122,1315636.0
2018-07-19 11:30:00,10.82,10.83,10.81,10.82,1098804.0,7.9122,7.9196,7.9049,7.9122,1098804.0
2018-07-19 12:00:00,10.82,10.84,10.81,10.82,1272655.0,7.9122,7.9269,7.9049,7.9122,1272655.0
2018-07-19 12:30:00,10.82,10.83,10.81,10.81,797477.0,7.9122,7.9196,7.9049,7.9049,797477.0
2018-07-19 13:00:00,10.82,10.83,10.8,10.83,1339282.0,7.9122,7.9196,7.8976,7.9196,1339282.0
2018-07-19 13:30:00,10.83,10.84,10.8,10.84,3468598.0,7.9196,7.9269,7.8976,7.9269,3468598.0
2018-07-19 14:00:00,10.83,10.84,10.81,10.82,1688246.0,7.9196,7.9269,7.9049,7.9122,1688246.0
2018-07-19 14:30:00,10.82,10.83,10.8,10.82,1585984.0,7.9122,7.9196,7.8976,7.9122,1585984.0
2018-07-19 15:00:00,10.82,10.83,10.81,10.81,1830836.0,7.9122,7.9196,7.9049,7.9049,1830836.0
2018-07-19 15:30:00,10.81,10.83,10.8,10.82,5612556.0,7.9049,7.9196,7.8976,7.9122,5612556.0
2018-07-20 09:30:00,10.68,10.72,10.51,10.57,7645302.0,7.9208,7.9505,7.7947,7.8392,7645302.0
2018-07-20 10:00:00,10.57,10.57,10.53,10.55,3296292.0,7.8392,7.8392,7.8096,7.8244,3296292.0
2018-07-20 10:30:00,10.56,10.59,10.55,10.57,2001284.0,7.8318,7.8541,7.8244,7.8392,2001284.0
2018-07-20 11:00:00,10.57,10.6,10.54,10.58,2345181.0,7.8392,7.8615,7.817,7.8466,2345181.0
2018-07-20 11:30:00,10.59,10.6,10.58,10.59,1654282.0,7.8541,7.8615,7.8466,7.8541,1654282.0
2018-07-20 12:00:00,10.59,10.59,10.56,10.58,1308695.0,7.8541,7.8541,7.8318,7.8466,1308695.0
2018-07-20 12:30:00,10.58,10.58,10.55,10.57,3760835.0,7.8466,7.8466,7.8244,7.8392,3760835.0
2018-07-20 13:00:00,10.58,10.59,10.55,10.55,1617125.0,7.8466,7.8541,7.8244,7.8244,1617125.0
2018-07-20 13:30:00,10.56,10.56,10.54,10.54,1965612.0,7.8318,7.8318,7.817,7.817,1965612.0
2018-07-20 14:00:00,10.55,10.55,10.53,10.53,1387927.0,7.8244,7.8244,7.8096,7.8096,1387927.0
2018-07-20 14:30:00,10.53,10.57,10.53,10.55,2591504.0,7.8096,7.8392,7.8096,7.8244,2591504.0
2018-07-20 15:00:00,10.55,10.57,10.55,10.56,2216914.0,7.8244,7.8392,7.8244,7.8318,2216914.0
2018-07-20 15:30:00,10.55,10.57,10.54,10.56,5716127.0,7.8244,7.8392,7.817,7.8318,5716127.0
2018-07-23 09:30:00,10.56,10.57,10.46,10.46,4735652.0,7.8318,7.8392,7.7576,7.7576,4735652.0
2018-07-23 10:00:00,10.46,10.5,10.42,10.44,3354552.0,7.7576,7.7873,7.728,7.7428,3354552.0
2018-07-23 10:30:00,10.44,10.46,10.43,10.44,2335417.0,7.7428,7.7576,7.7354,7.7428,2335417.0
2018-07-23 11:00:00,10.44,10.47,10.43,10.45,2100344.0,7.7428,7.7651,7.7354,7.7502,2100344.0
2018-07-23 11:30:00,10.45,10.47,10.44,10.46,2358174.0,7.7502,7.7651,7.7428,7.7576,2358174.0
2018-07-23 12:00:00,10.46,10.48,10.44,10.46,1761741.0,7.7576,7.7725,7.7428,7.7576,1761741.0
2018-07-23 12:30:00,10.46,10.48,10.45,10.46,1823692.0,7.7576,7.7725,7.7502,7.7576,1823692.0
2018-07-23 13:00:00,10.46,10.46,10.44,10.46,1675929.0,7.7576,7.7576,7.7428,7.7576,1675929.0
2018-07-23 13:30:00,10.46,10.47,10.45,10.46,830650.0,7.7576,7.7651,7.7502,7.7576,830650.0
2018-07-23 14:00:00,10.46,10.48,10.46,10.46,1514189.0,7.7576,7.7725,7.7576,7.7576,1514189.0
2018-07-23 14:30:00,10.46,10.47,10.46,10.46,1202117.0,7.7576,7.7651,7.7576,7.7576,1202117.0
2018-07-23 15:00:00,10.46,10.47,10.45,10.45,2101983.0,7.7576,7.7651,7.7502,7.7502,2101983.0
2018-07-23 15:30:00,10.46,10.49,10.45,10.46,7036530.0,7.7576,7.7799,7.7502,7.7576,7036530.0
2018-07-24 09:30:00,10.51,10.61,10.5,10.55,3033360.0,7.7947,7.8689,7.7873,7.8244,3033360.0
2018-07-24 10:00:00,10.55,10.57,10.51,10.51,2468664.0,7.8244,7.8392,7.7947,7.7947,2468664.0
2018-07-24 10:30:00,10.52,10.55,10.51,10.54,1925775.0,7.8021,7.8244,7.7947,7.817,1925775.0
2018-07-24 11:00:00,10.54,10.66,10.54,10.65,9973412.0,7.817,7.906,7.817,7.8986,9973412.0
2018-07-24 11:30:00,10.65,10.74,10.64,10.72,6664631.0,7.8986,7.9653,7.8911,7.9505,6664631.0
2018-07-24 12:00:00,10.71,10.74,10.7,10.71,1901849.0,7.9431,7.9653,7.9356,7.9431,1901849.0
2018-07-24 12:30:00,10.71,10.72,10.68,10.69,1259666.0,7.9431,7.9505,7.9208,7.9282,1259666.0
2018-07-24 13:00:00,10.69,10.7,10.64,10.65,1954429.0,7.9282,7.9356,7.8911,7.8986,1954429.0
2018-07-24 13:30:00,10.65,10.67,10.63,10.66,1201894.0,7.8986,7.9134,7.8837,7.906,1201894.0
2018-07-24 14:00:00,10.65,10.66,10.6,10.61,2168666.0,7.8986,7.906,7.8615,7.8689,2168666.0
2018-07-24 14:30:00,10.62,10.62,10.53,10.54,2782825.0,7.8763,7.8763,7.8096,7.817,2782825.0
2018-07-24 15:00:00,10.54,10.58,10.54,10.57,2009994.0,7.817,7.8466,7.817,7.8392,2009994.0
2018-07-24 15:30:00,10.56,10.59,10.56,10.57,5612225.0,7.8318,7.8541,7.8318,7.8392,5612225.0
2018-07-25 09:30:00,10.32,10.36,10.21,10.21,9685314.0,7.6538,7.6835,7.5722,7.5722,9685314.0
2018-07-25 10:00:00,10.21,10.22,10.15,10.17,8572456.0,7.5722,7.5796,7.5277,7.5426,8572456.0
2018-07-25 10:30:00,10.17,10.2,10.12,10.14,8763114.0,7.5426,7.5648,7.5055,7.5203,8763114.0
2018-07-25 11:00:00,10.15,10.19,10.13,10.17,5098524.0,7.5277,7.5574,7.5129,7.5426,5098524.0
2018-07-25 11:30:00,10.17,10.18,10.16,10.17,3947725.0,7.5426,7.55,7.5351,7.5426,3947725.0
2018-07-25 12:00:00,10.17,10.18,10.15,10.15,3086901.0,7.5426,7.55,7.5277,7.5277,3086901.0
2018-07-25 12:30:00,10.16,10.17,10.14,10.17,2695068.0,7.5351,7.5426,7.5203,7.5426,2695068.0
2018-07-25 13:00:00,10.17,10.22,10.15,10.19,4981127.0,7.5426,7.5796,7.5277,7.5574,4981127.0
2018-07-25 13:30:00,10.19,10.26,10.18,10.25,3202249.0,7.5574,7.6093,7.55,7.6019,3202249.0
2018-07-25 14:00:00,10.25,10.33,10.24,10.3,5626029.0,7.6019,7.6612,7.5945,7.639,5626029.0
2018-07-25 14:30:00,10.3,10.33,10.29,10.33,3030907.0,7.639,7.6612,7.6316,7.6612,3030907.0
2018-07-25 15:00:00,10.33,10.39,10.32,10.37,4859588.0,7.6612,7.7057,7.6538,7.6909,4859588.0
2018-07-25 15:30:00,10.37,10.57,10.36,10.52,17224436.0,7.6909,7.8392,7.6835,7.8021,17224436.0
2018-07-26 09:30:00,10.14,10.16,10.05,10.1,12981422.0,7.5203,7.5351,7.4536,7.4906,12981422.0
2018-07-26 10:00:00,10.1,10.11,10.03,10.04,7833147.0,7.4906,7.4981,7.4387,7.4461,7833147.0
2018-07-26 10:30:00,10.04,10.1,10.03,10.06,6925802.0,7.4461,7.4906,7.4387,7.461,6925802.0
2018-07-26 11:00:00,10.06,10.07,10.02,10.03,5964197.0,7.461,7.4684,7.4313,7.4387,5964197.0
2018-07-26 11:30:00,10.03,10.03,9.97,10.0,10291149.0,7.4387,7.4387,7.3942,7.4165,10291149.0
2018-07-26 12:00:00,10.0,10.02,9.98,9.99,4453031.0,7.4165,7.4313,7.4016,7.4091,4453031.0
2018-07-26 12:30:00,10.0,10.0,9.97,9.97,4673654.0,7.4165,7.4165,7.3942,7.3942,4673654.0
2018-07-26 13:00:00,9.97,9.99,9.95,9.97,5051824.0,7.3942,7.4091,7.3794,7.3942,5051824.0
2018-07-26 13:30:00,9.97,9.97,9.95,9.95,4839095.0,7.3942,7.3942,7.3794,7.3794,4839095.0
2018-07-26 14:00:00,9.95,9.96,9.91,9.92,6360434.0,7.3794,7.3868,7.3497,7.3571,6360434.0
2018-07-26 14:30:00,9.92,9.92,9.86,9.88,6127910.0,7.3571,7.3571,7.3126,7.3275,6127910.0
2018-07-26 15:00:00,9.88,9.89,9.84,9.88,9546677.0,7.3275,7.3349,7.2978,7.3275,9546677.0
2018-07-26 15:30:00,9.88,9.91,9.87,9.9,11434510.0,7.3275,7.3497,7.3201,7.3423,11434510.0
2018-07-27 09:30:00,9.96,10.02,9.91,9.99,9636890.0,7.3868,7.4313,7.3497,7.4091,9636890.0
2018-07-27 10:00:00,9.99,10.04,9.97,10.04,3746819.0,7.4091,7.4461,7.3942,7.4461,3746819.0
2018-07-27 10:30:00,10.04,10.05,10.01,10.04,3546317.0,7.4461,7.4536,7.4239,7.4461,3546317.0
2018-07-27 11:00:00,10.04,10.04,9.98,9.99,2520876.0,7.4461,7.4461,7.4016,7.4091,2520876.0
2018-07-27 11:30:00,10.0,10.01,9.95,9.96,2523338.0,7.4165,7.4239,7.3794,7.3868,2523338.0
2018-07-27 12:00:00,9.96,9.97,9.95,9.96,1731616.0,7.3868,7.3942,7.3794,7.3868,1731616.0
2018-07-27 12:30:00,9.96,9.97,9.92,9.93,2915721.0,7.3868,7.3942,7.3571,7.3646,2915721.0
2018-07-27 13:00:00,9.92,9.98,9.91,9.97,2394273.0,7.3571,7.4016,7.3497,7.3942,2394273.0
2018-07-27 13:30:00,9.97,9.98,9.94,9.95,1922010.0,7.3942,7.4016,7.372,7.3794,1922010.0
2018-07-27 14:00:00,9.95,9.96,9.93,9.94,2089024.0,7.3794,7.3868,7.3646,7.372,2089024.0
2018-07-27 14:30:00,9.93,9.95,9.92,9.92,2218921.0,7.3646,7.3794,7.3571,7.3571,2218921.0
2018-07-27 15:00:00,9.93,9.94,9.92,9.93,3062158.0,7.3646,7.372,7.3571,7.3646,3062158.0
2018-07-27 15:30:00,9.93,9.94,9.92,9.94,4521653.0,7.3646,7.372,7.3571,7.372,4521653.0
2018-07-30 09:30:00,9.96,10.04,9.93,10.02,5123454.0,7.3868,7.4461,7.3646,7.4313,5123454.0
2018-07-30 10:00:00,10.02,10.03,9.97,10.03,2585268.0,7.4313,7.4387,7.3942,7.4387,2585268.0
2018-07-30 10:30:00,10.03,10.04,10.0,10.04,1922161.0,7.4387,7.4461,7.4165,7.4461,1922161.0
2018-07-30 11:00:00,10.03,10.05,10.03,10.04,1721069.0,7.4387,7.4536,7.4387,7.4461,1721069.0
2018-07-30 11:30:00,10.04,10.05,10.02,10.03,1891660.0,7.4461,7.4536,7.4313,7.4387,1891660.0
2018-07-30 12:00:00,10.03,10.04,10.01,10.03,1353853.0,7.4387,7.4461,7.4239,7.4387,1353853.0
2018-07-30 12:30:00,10.03,10.05,10.02,10.05,1253480.0,7.4387,7.4536,7.4313,7.4536,1253480.0
2018-07-30 13:00:00,10.05,10.05,10.02,10.04,940830.0,7.4536,7.4536,7.4313,7.4461,940830.0
2018-07-30 13:30:00,10.04,10.08,10.03,10.08,1691689.0,7.4461,7.4758,7.4387,7.4758,1691689.0
2018-07-30 14:00:00,10.08,10.08,10.06,10.08,1665313.0,7.4758,7.4758,7.461,7.4758,1665313.0
2018-07-30 14:30:00,10.08,10.09,10.07,10.08,2300437.0,7.4758,7.4832,7.4684,7.4758,2300437.0
2018-07-30 15:00:00,10.08,10.08,10.03,10.07,3196917.0,7.4758,7.4758,7.4387,7.4684,3196917.0
2018-07-30 15:30:00,10.07,10.1,10.06,10.07,5693478.0,7.4684,7.4906,7.461,7.4684,5693478.0
2018-07-31 09:30:00,10.11,10.11,10.0,10.04,4265090.0,7.4981,7.4981,7.4165,7.4461,4265090.0
2018-07-31 10:00:00,10.04,10.09,10.02,10.07,2108345.0,7.4461,7.4832,7.4313,7.4684,2108345.0
2018-07-31 10:30:00,10.08,10.09,10.06,10.08,1471424.0,7.4758,7.4832,7.461,7.4758,1471424.0
2018-07-31 11:00:00,10.08,10.08,10.05,10.06,1632512.0,7.4758,7.4758,7.4536,7.461,1632512.0
2018-07-31 11:30:00,10.07,10.08,10.05,10.08,1368289.0,7.4684,7.4758,7.4536,7.4758,1368289.0
2018-07-31 12:00:00,10.07,10.09,10.07,10.09,1167192.0,7.4684,7.4832,7.4684,7.4832,1167192.0
2018-07-31 12:30:00,10.09,10.09,10.06,10.08,2612637.0,7.4832,7.4832,7.461,7.4758,2612637.0
2018-07-31 13:00:00,10.08,10.08,10.07,10.08,801389.0,7.4758,7.4758,7.4684,7.4758,801389.0
2018-07-31 13:30:00,10.08,10.1,10.07,10.09,1359436.0,7.4758,7.4906,7.4684,7.4832,1359436.0
2018-07-31 14:00:00,10.09,10.09,10.04,10.06,1882806.0,7.4832,7.4832,7.4461,7.461,1882806.0
2018-07-31 14:30:00,10.06,10.07,10.05,10.05,1477013.0,7.461,7.4684,7.4536,7.4536,1477013.0
2018-07-31 15:00:00,10.05,10.06,10.02,10.03,2046167.0,7.4536,7.461,7.4313,7.4387,2046167.0
2018-07-31 15:30:00,10.04,10.06,10.02,10.04,6344187.0,7.4461,7.461,7.4313,7.4461,6344187.0
2018-08-01 09:30:00,10.06,10.08,9.92,9.99,4781286.0,7.461,7.4758,7.3571,7.4091,4781286.0
2018-08-01 10:00:00,9.99,10.01,9.95,10.01,2261079.0,7.4091,7.4239,7.3794,7.4239,2261079.0
2018-08-01 10:30:00,10.01,10.01,9.94,9.94,2929057.0,7.4239,7.4239,7.372,7.372,2929057.0
2018-08-01 11:00:00,9.94,9.95,9.87,9.9,3498880.0,7.372,7.3794,7.3201,7.3423,3498880.0
2018-08-01 11:30:00,9.9,9.91,9.87,9.89,2286422.0,7.3423,7.3497,7.3201,7.3349,2286422.0
2018-08-01 12:00:00,9.88,9.89,9.85,9.86,2500484.0,7.3275,7.3349,7.3052,7.3126,2500484.0
2018-08-01 12:30:00,9.86,9.86,9.82,9.83,3025996.0,7.3126,7.3126,7.283,7.2904,3025996.0
2018-08-01 13:00:00,9.84,9.85,9.83,9.83,1210776.0,7.2978,7.3052,7.2904,7.2904,1210776.0
2018-08-01 13:30:00,9.84,9.85,9.82,9.82,2315598.0,7.2978,7.3052,7.283,7.283,2315598.0
2018-08-01 14:00:00,9.83,9.85,9.82,9.85,1253677.0,7.2904,7.3052,7.283,7.3052,1253677.0
2018-08-01 14:30:00,9.85,9.87,9.83,9.87,2199167.0,7.3052,7.3201,7.2904,7.3201,2199167.0
2018-08-01 15:00:00,9.87,9.9,9.86,9.9,1992557.0,7.3201,7.3423,7.3126,7.3423,1992557.0
2018-08-01 15:30:00,9.9,9.92,9.87,9.9,6532612.0,7.3423,7.3571,7.3201,7.3423,6532612.0
2018-08-02 09:30:00,9.9,9.97,9.84,9.95,4547911.0,7.3423,7.3942,7.2978,7.3794,4547911.0
2018-08-02 10:00:00,9.95,9.98,9.94,9.96,2918164.0,7.3794,7.4016,7.372,7.3868,2918164.0
2018-08-02 10:30:00,9.97,9.98,9.92,9.95,2651024.0,7.3942,7.4016,7.3571,7.3794,2651024.0
2018-08-02 11:00:00,9.95,9.97,9.92,9.92,1811062.0,7.3794,7.3942,7.3571,7.3571,1811062.0
2018-08-02 11:30:00,9.93,9.93,9.9,9.91,1376741.0,7.3646,7.3646,7.3423,7.3497,1376741.0
2018-08-02 12:00:00,9.91,9.91,9.88,9.91,2693818.0,7.3497,7.3497,7.3275,7.3497,2693818.0
2018-08-02 12:30:00,9.91,9.95,9.9,9.94,1356005.0,7.3497,7.3794,7.3423,7.372,1356005.0
2018-08-02 13:00:00,9.94,9.95,9.91,9.94,1987626.0,7.372,7.3794,7.3497,7.372,1987626.0
2018-08-02 13:30:00,9.94,9.97,9.93,9.96,1542087.0,7.372,7.3942,7.3646,7.3868,1542087.0
2018-08-02 14:00:00,9.96,9.98,9.94,9.95,2374222.0,7.3868,7.4016,7.372,7.3794,2374222.0
2018-08-02 14:30:00,9.95,9.96,9.92,9.92,2003649.0,7.3794,7.3868,7.3571,7.3571,2003649.0
2018-08-02 15:00:00,9.93,9.95,9.91,9.94,2500432.0,7.3646,7.3794,7.3497,7.372,2500432.0
2018-08-02 15:30:00,9.94,9.95,9.92,9.93,3188074.0,7.372,7.3794,7.3571,7.3646,3188074.0
2018-08-03 09:30:00,9.93,10.03,9.93,10.02,3783259.0,7.3646,7.4387,7.3646,7.4313,3783259.0
2018-08-03 10:00:00,10.03,10.06,10.01,10.06,2089716.0,7.4387,7.461,7.4239,7.461,2089716.0
2018-08-03 10:30:00,10.05,10.06,10.02,10.03,2898507.0,7.4536,7.461,7.4313,7.4387,2898507.0
2018-08-03 11:00:00,10.03,10.04,10.0,10.0,1541287.0,7.4387,7.4461,7.4165,7.4165,1541287.0
2018-08-03 11:30:00,10.0,10.02,10.0,10.01,1486798.0,7.4165,7.4313,7.4165,7.4239,1486798.0
2018-08-03 12:00:00,10.01,10.01,9.99,10.01,1039263.0,7.4239,7.4239,7.4091,7.4239,1039263.0
2018-08-03 12:30:00,10.01,10.02,10.0,10.02,600679.0,7.4239,7.4313,7.4165,7.4313,600679.0
2018-08-03 13:00:00,10.02,10.04,10.01,10.04,742974.0,7.4313,7.4461,7.4239,7.4461,742974.0
2018-08-03 13:30:00,10.04,10.04,10.02,10.04,825890.0,7.4461,7.4461,7.4313,7.4461,825890.0
2018-08-03 14:00:00,10.04,10.04,10.02,10.02,547466.0,7.4461,7.4461,7.4313,7.4313,547466.0
2018-08-03 14:30:00,10.03,10.04,10.02,10.03,1248562.0,7.4387,7.4461,7.4313,7.4387,1248562.0
2018-08-03 15:00:00,10.03,10.04,10.02,10.04,812555.0,7.4387,7.4461,7.4313,7.4461,812555.0
2018-08-03 15:30:00,10.04,10.04,10.02,10.04,2782820.0,7.4461,7.4461,7.4313,7.4461,2782820.0
2018-08-06 09:30:00,10.0,10.04,9.97,10.01,3545285.0,7.4165,7.4461,7.3942,7.4239,3545285.0
2018-08-06 10:00:00,10.01,10.04,10.0,10.02,1703796.0,7.4239,7.4461,7.4165,7.4313,1703796.0
2018-08-06 10:30:00,10.01,10.04,10.01,10.04,1185655.0,7.4239,7.4461,7.4239,7.4461,1185655.0
2018-08-06 11:00:00,10.04,10.05,10.01,10.03,1378024.0,7.4461,7.4536,7.4239,7.4387,1378024.0
2018-08-06 11:30:00,10.02,10.03,10.01,10.03,1099476.0,7.4313,7.4387,7.4239,7.4387,1099476.0
2018-08-06 12:00:00,10.03,10.04,10.02,10.03,886336.0,7.4387,7.4461,7.4313,7.4387,886336.0
2018-08-06 12:30:00,10.03,10.03,10.02,10.03,464886.0,7.4387,7.4387,7.4313,7.4387,464886.0
2018-08-06 13:00:00,10.03,10.04,10.02,10.02,1519820.0,7.4387,7.4461,7.4313,7.4313,1519820.0
2018-08-06 13:30:00,10.03,10.03,10.01,10.02,959212.0,7.4387,7.4387,7.4239,7.4313,959212.0
2018-08-06 14:00:00,10.01,10.03,10.0,10.03,993126.0,7.4239,7.4387,7.4165,7.4387,993126.0
2018-08-06 14:30:00,10.03,10.03,10.02,10.03,597430.0,7.4387,7.4387,7.4313,7.4387,597430.0
2018-08-06 15:00:00,10.03,10.03,10.01,10.02,937806.0,7.4387,7.4387,7.4239,7.4313,937806.0
2018-08-06 15:30:00,10.02,10.03,10.01,10.03,3024921.0,7.4313,7.4387,7.4239,7.4387,3024921.0
2018-08-07 09:30:00,10.04,10.09,10.02,10.07,3538825.0,7.4461,7.4832,7.4313,7.4684,3538825.0
2018-08-07 10:00:00,10.06,10.08,10.06,10.07,1814491.0,7.461,7.4758,7.461,7.4684,1814491.0
2018-08-07 10:30:00,10.07,10.1,10.06,10.09,2057908.0,7.4684,7.4906,7.461,7.4832,2057908.0
2018-08-07 11:00:00,10.09,10.1,10.07,10.09,1263151.0,7.4832,7.4906,7.4684,7.4832,1263151.0
2018-08-07 11:30:00,10.09,10.09,10.07,10.09,804616.0,7.4832,7.4832,7.4684,7.4832,804616.0
2018-08-07 12:00:00,10.09,10.1,10.08,10.1,1384772.0,7.4832,7.4906,7.4758,7.4906,1384772.0
2018-08-07 12:30:00,10.1,10.1,10.08,10.09,1407598.0,7.4906,7.4906,7.4758,7.4832,1407598.0
2018-08-07 13:00:00,10.09,10.1,10.07,10.09,3273444.0,7.4832,7.4906,7.4684,7.4832,3273444.0
2018-08-07 13:30:00,10.09,10.09,10.07,10.08,784633.0,7.4832,7.4832,7.4684,7.4758,784633.0
2018-08-07 14:00:00,10.08,10.08,10.07,10.08,1394975.0,7.4758,7.4758,7.4684,7.4758,1394975.0
2018-08-07 14:30:00,10.08,10.08,10.07,10.08,733311.0,7.4758,7.4758,7.4684,7.4758,733311.0
2018-08-07 15:00:00,10.08,10.08,10.07,10.08,915820.0,7.4758,7.4758,7.4684,7.4758,915820.0
2018-08-07 15:30:00,10.08,10.09,10.07,10.08,5001966.0,7.4758,7.4832,7.4684,7.4758,5001966.0
2018-08-08 09:30:00,10.05,10.08,10.04,10.05,2815327.0,7.4536,7.4758,7.4461,7.4536,2815327.0
2018-08-08 10:00:00,10.05,10.07,10.05,10.06,1340108.0,7.4536,7.4684,7.4536,7.461,1340108.0
2018-08-08 10:30:00,10.06,10.07,10.04,10.07,1231012.0,7.461,7.4684,7.4461,7.4684,1231012.0
2018-08-08 11:00:00,10.07,10.07,10.05,10.07,1319599.0,7.4684,7.4684,7.4536,7.4684,1319599.0
2018-08-08 11:30:00,10.07,10.08,10.06,10.07,1269772.0,7.4684,7.4758,7.461,7.4684,1269772.0
2018-08-08 12:00:00,10.07,10.07,10.05,10.07,1379597.0,7.4684,7.4684,7.4536,7.4684,1379597.0
2018-08-08 12:30:00,10.07,10.08,10.06,10.08,830076.0,7.4684,7.4758,7.461,7.4758,830076.0
2018-08-08 13:00:00,10.07,10.1,10.07,10.08,1622266.0,7.4684,7.4906,7.4684,7.4758,1622266.0
2018-08-08 13:30:00,10.09,10.09,10.06,10.09,1050216.0,7.4832,7.4832,7.461,7.4832,1050216.0
2018-08-08 14:00:00,10.09,10.09,10.07,10.08,1286736.0,7.4832,7.4832,7.4684,7.4758,1286736.0
2018-08-08 14:30:00,10.08,10.08,10.05,10.05,858614.0,7.4758,7.4758,7.4536,7.4536,858614.0
2018-08-08 15:00:00,10.05,10.07,10.05,10.07,1289716.0,7.4536,7.4684,7.4536,7.4684,1289716.0
2018-08-08 15:30:00,10.06,10.07,10.05,10.05,2770835.0,7.461,7.4684,7.4536,7.4536,2770835.0
2018-08-09 09:30:00,10.06,10.07,10.01,10.03,2085655.0,7.461,7.4684,7.4239,7.4387,2085655.0
2018-08-09 10:00:00,10.03,10.03,10.0,10.02,978763.0,7.4387,7.4387,7.4165,7.4313,978763.0
2018-08-09 10:30:00,10.01,10.04,10.01,10.02,2055032.0,7.4239,7.4461,7.4239,7.4313,2055032.0
2018-08-09 11:00:00,10.02,10.02,9.98,9.99,2459841.0,7.4313,7.4313,7.4016,7.4091,2459841.0
2018-08-09 11:30:00,9.98,9.99,9.95,9.97,2512433.0,7.4016,7.4091,7.3794,7.3942,2512433.0
2018-08-09 12:00:00,9.97,9.98,9.96,9.96,1657727.0,7.3942,7.4016,7.3868,7.3868,1657727.0
2018-08-09 12:30:00,9.97,9.97,9.95,9.95,1717192.0,7.3942,7.3942,7.3794,7.3794,1717192.0
2018-08-09 13:00:00,9.96,9.96,9.91,9.93,3680713.0,7.3868,7.3868,7.3497,7.3646,3680713.0
2018-08-09 13:30:00,9.93,9.93,9.92,9.93,1278909.0,7.3646,7.3646,7.3571,7.3646,1278909.0
2018-08-09 14:00:00,9.93,9.93,9.9,9.91,2486149.0,7.3646,7.3646,7.3423,7.3497,2486149.0
2018-08-09 14:30:00,9.91,9.92,9.9,9.91,2049713.0,7.3497,7.3571,7.3423,7.3497,2049713.0
2018-08-09 15:00:00,9.91,9.94,9.91,9.93,2928589.0,7.3497,7.372,7.3497,7.3646,2928589.0
2018-08-09 15:30:00,9.92,9.93,9.91,9.91,4903961.0,7.3571,7.3646,7.3497,7.3497,4903961.0
2018-08-10 09:30:00,9.91,9.91,9.76,9.77,6747616.0,7.3497,7.3497,7.2385,7.2459,6747616.0
2018-08-10 10:00:00,9.77,9.79,9.72,9.73,5737220.0,7.2459,7.2607,7.2088,7.2162,5737220.0
2018-08-10 10:30:00,9.74,9.82,9.73,9.79,5139539.0,7.2237,7.283,7.2162,7.2607,5139539.0
2018-08-10 11:00:00,9.8,9.81,9.77,9.79,1588496.0,7.2682,7.2756,7.2459,7.2607,1588496.0
2018-08-10 11:30:00,9.79,9.8,9.73,9.77,2641034.0,7.2607,7.2682,7.2162,7.2459,2641034.0
2018-08-10 12:00:00,9.77,9.78,9.76,9.78,728185.0,7.2459,7.2533,7.2385,7.2533,728185.0
2018-08-10 12:30:00,9.78,9.78,9.76,9.77,1135857.0,7.2533,7.2533,7.2385,7.2459,1135857.0
2018-08-10 13:00:00,9.77,9.77,9.75,9.76,1029218.0,7.2459,7.2459,7.2311,7.2385,1029218.0
2018-08-10 13:30:00,9.76,9.76,9.73,9.73,1611245.0,7.2385,7.2385,7.2162,7.2162,1611245.0
2018-08-10 14:00:00,9.74,9.75,9.72,9.72,1925124.0,7.2237,7.2311,7.2088,7.2088,1925124.0
2018-08-10 14:30:00,9.72,9.74,9.72,9.72,1920904.0,7.2088,7.2237,7.2088,7.2088,1920904.0
2018-08-10 15:00:00,9.72,9.76,9.72,9.74,2470518.0,7.2088,7.2385,7.2088,7.2237,2470518.0
2018-08-10 15:30:00,9.75,9.75,9.72,9.74,3787878.0,7.2311,7.2311,7.2088,7.2237,3787878.0
2018-08-13 09:30:00,9.74,9.75,9.58,9.6,6237197.0,7.2237,7.2311,7.105,7.1198,6237197.0
2018-08-13 10:00:00,9.6,9.61,9.58,9.59,3344205.0,7.1198,7.1272,7.105,7.1124,3344205.0
2018-08-13 10:30:00,9.58,9.6,9.56,9.56,4160256.0,7.105,7.1198,7.0902,7.0902,4160256.0
2018-08-13 11:00:00,9.57,9.57,9.54,9.54,3688151.0,7.0976,7.0976,7.0753,7.0753,3688151.0
2018-08-13 11:30:00,9.54,9.55,9.43,9.43,5555751.0,7.0753,7.0827,6.9937,6.9937,5555751.0
2018-08-13 12:00:00,9.43,9.48,9.42,9.46,3545316.0,6.9937,7.0308,6.9863,7.016,3545316.0
2018-08-13 12:30:00,9.46,9.46,9.44,9.45,2190259.0,7.016,7.016,7.0012,7.0086,2190259.0
2018-08-13 13:00:00,9.44,9.46,9.42,9.46,3006702.0,7.0012,7.016,6.9863,7.016,3006702.0
2018-08-13 13:30:00,9.46,9.49,9.45,9.49,3176884.0,7.016,7.0382,7.0086,7.0382,3176884.0
2018-08-13 14:00:00,9.49,9.5,9.47,9.49,2285876.0,7.0382,7.0457,7.0234,7.0382,2285876.0
2018-08-13 14:30:00,9.49,9.49,9.45,9.45,2834325.0,7.0382,7.0382,7.0086,7.0086,2834325.0
2018-08-13 15:00:00,9.46,9.47,9.44,9.44,4537264.0,7.016,7.0234,7.0012,7.0012,4537264.0
2018-08-13 15:30:00,9.45,9.49,9.43,9.46,8972388.0,7.0086,7.0382,6.9937,7.016,8972388.0
2018-08-14 09:30:00,9.51,9.61,9.49,9.61,5575407.0,7.0531,7.1272,7.0382,7.1272,5575407.0
2018-08-14 10:00:00,9.61,9.61,9.57,9.59,2233347.0,7.1272,7.1272,7.0976,7.1124,2233347.0
2018-08-14 10:30:00,9.59,9.62,9.55,9.57,3511911.0,7.1124,7.1347,7.0827,7.0976,3511911.0
2018-08-14 11:00:00,9.58,9.58,9.55,9.56,1386999.0,7.105,7.105,7.0827,7.0902,1386999.0
2018-08-14 11:30:00,9.55,9.57,9.53,9.53,1636904.0,7.0827,7.0976,7.0679,7.0679,1636904.0
2018-08-14 12:00:00,9.54,9.54,9.52,9.52,1391240.0,7.0753,7.0753,7.0605,7.0605,1391240.0
2018-08-14 12:30:00,9.53,9.54,9.5,9.51,5032260.0,7.0679,7.0753,7.0457,7.0531,5032260.0
2018-08-14 13:00:00,9.51,9.52,9.5,9.51,1443586.0,7.0531,7.0605,7.0457,7.0531,1443586.0
2018-08-14 13:30:00,9.51,9.51,9.45,9.48,3177601.0,7.0531,7.0531,7.0086,7.0308,3177601.0
2018-08-14 14:00:00,9.47,9.48,9.46,9.46,1365833.0,7.0234,7.0308,7.016,7.016,1365833.0
2018-08-14 14:30:00,9.47,9.47,9.46,9.46,758935.0,7.0234,7.0234,7.016,7.016,758935.0
2018-08-14 15:00:00,9.46,9.48,9.45,9.47,1891886.0,7.016,7.0308,7.0086,7.0234,1891886.0
2018-08-14 15:30:00,9.47,9.5,9.46,9.5,4072722.0,7.0234,7.0457,7.016,7.0457,4072722.0
2018-08-15 09:30:00,9.46,9.5,9.36,9.38,5802942.0,7.016,7.0457,6.9418,6.9567,5802942.0
2018-08-15 10:00:00,9.39,9.43,9.35,9.41,3539706.0,6.9641,6.9937,6.9344,6.9789,3539706.0
2018-08-15 10:30:00,9.4,9.41,9.35,9.37,2604399.0,6.9715,6.9789,6.9344,6.9492,2604399.0
2018-08-15 11:00:00,9.36,9.4,9.35,9.38,4430881.0,6.9418,6.9715,6.9344,6.9567,4430881.0
2018-08-15 11:30:00,9.39,9.4,9.38,9.38,1957968.0,6.9641,6.9715,6.9567,6.9567,1957968.0
2018-08-15 12:00:00,9.38,9.42,9.38,9.42,1726637.0,6.9567,6.9863,6.9567,6.9863,1726637.0
2018-08-15 12:30:00,9.42,9.42,9.4,9.41,989256.0,6.9863,6.9863,6.9715,6.9789,989256.0
2018-08-15 13:00:00,9.41,9.42,9.38,9.39,1758194.0,6.9789,6.9863,6.9567,6.9641,1758194.0
2018-08-15 13:30:00,9.39,9.4,9.36,9.37,1761335.0,6.9641,6.9715,6.9418,6.9492,1761335.0
2018-08-15 14:00:00,9.37,9.38,9.36,9.37,1306695.0,6.9492,6.9567,6.9418,6.9492,1306695.0
2018-08-15 14:30:00,9.37,9.4,9.36,9.4,1672589.0,6.9492,6.9715,6.9418,6.9715,1672589.0
2018-08-15 15:00:00,9.4,9.43,9.39,9.43,1438607.0,6.9715,6.9937,6.9641,6.9937,1438607.0
2018-08-15 15:30:00,9.43,9.46,9.42,9.45,4122880.0,6.9937,7.016,6.9863,7.0086,4122880.0
2018-08-16 09:30:00,9.5,9.59,9.49,9.59,4337659.0,7.0457,7.1124,7.0382,7.1124,4337659.0
2018-08-16 10:00:00,9.59,9.6,9.54,9.56,3654382.0,7.1124,7.1198,7.0753,7.0902,3654382.0
2018-08-16 10:30:00,9.55,9.58,9.54,9.54,1763460.0,7.0827,7.105,7.0753,7.0753,1763460.0
2018-08-16 11:00:00,9.54,9.58,9.54,9.58,1742927.0,7.0753,7.105,7.0753,7.105,1742927.0
2018-08-16 11:30:00,9.58,9.58,9.54,9.55,1963732.0,7.105,7.105,7.0753,7.0827,1963732.0
2018-08-16 12:00:00,9.56,9.58,9.55,9.56,1604536.0,7.0902,7.105,7.0827,7.0902,1604536.0
2018-08-16 12:30:00,9.56,9.57,9.53,9.55,1492904.0,7.0902,7.0976,7.0679,7.0827,1492904.0
2018-08-16 13:00:00,9.54,9.55,9.52,9.53,1053678.0,7.0753,7.0827,7.0605,7.0679,1053678.0
2018-08-16 13:30:00,9.54,9.55,9.52,9.53,1025431.0,7.0753,7.0827,7.0605,7.0679,1025431.0
2018-08-16 14:00:00,9.53,9.54,9.51,9.52,1205673.0,7.0679,7.0753,7.0531,7.0605,1205673.0
2018-08-16 14:30:00,9.52,9.52,9.5,9.52,1545113.0,7.0605,7.0605,7.0457,7.0605,1545113.0
2018-08-16 15:00:00,9.52,9.53,9.51,9.53,1517645.0,7.0605,7.0679,7.0531,7.0679,1517645.0
2018-08-16 15:30:00,9.52,9.53,9.5,9.52,3557249.0,7.0605,7.0679,7.0457,7.0605,3557249.0
2018-08-17 09:30:00,9.53,9.55,9.46,9.5,2769326.0,7.0679,7.0827,7.016,7.0457,2769326.0
2018-08-17 10:00:00,9.5,9.53,9.49,9.49,2258511.0,7.0457,7.0679,7.0382,7.0382,2258511.0
2018-08-17 10:30:00,9.49,9.52,9.49,9.49,1615106.0,7.0382,7.0605,7.0382,7.0382,1615106.0
2018-08-17 11:00:00,9.5,9.51,9.47,9.5,2095343.0,7.0457,7.0531,7.0234,7.0457,2095343.0
2018-08-17 11:30:00,9.5,9.52,9.5,9.5,1185337.0,7.0457,7.0605,7.0457,7.0457,1185337.0
2018-08-17 12:00:00,9.51,9.52,9.49,9.51,1073918.0,7.0531,7.0605,7.0382,7.0531,1073918.0
2018-08-17 12:30:00,9.52,9.52,9.51,9.51,791412.0,7.0605,7.0605,7.0531,7.0531,791412.0
2018-08-17 13:00:00,9.52,9.55,9.5,9.54,1690087.0,7.0605,7.0827,7.0457,7.0753,1690087.0
2018-08-17 13:30:00,9.54,9.56,9.53,9.55,769233.0,7.0753,7.0902,7.0679,7.0827,769233.0
2018-08-17 14:00:00,9.55,9.59,9.54,9.58,2357303.0,7.0827,7.1124,7.0753,7.105,2357303.0
2018-08-17 14:30:00,9.58,9.6,9.55,9.58,2289661.0,7.105,7.1198,7.0827,7.105,2289661.0
2018-08-17 15:00:00,9.58,9.58,9.56,9.58,1239653.0,7.105,7.105,7.0902,7.105,1239653.0
2018-08-17 15:30:00,9.58,9.58,9.53,9.55,3764377.0,7.105,7.105,7.0679,7.0827,3764377.0
2018-08-20 09:30:00,9.56,9.67,9.56,9.65,3566468.0,7.0902,7.1717,7.0902,7.1569,3566468.0
2018-08-20 10:00:00,9.66,9.67,9.65,9.67,1241482.0,7.1643,7.1717,7.1569,7.1717,1241482.0
2018-08-20 10:30:00,9.67,9.7,9.66,9.69,1617131.0,7.1717,7.194,7.1643,7.1866,1617131.0
2018-08-20 11:00:00,9.69,9.7,9.64,9.69,1914324.0,7.1866,7.194,7.1495,7.1866,1914324.0
2018-08-20 11:30:00,9.69,9.7,9.65,9.7,2156164.0,7.1866,7.194,7.1569,7.194,2156164.0
2018-08-20 12:00:00,9.7,9.72,9.69,9.7,1291961.0,7.194,7.2088,7.1866,7.194,1291961.0
2018-08-20 12:30:00,9.71,9.72,9.69,9.71,986610.0,7.2014,7.2088,7.1866,7.2014,986610.0
2018-08-20 13:00:00,9.71,9.71,9.69,9.69,372576.0,7.2014,7.2014,7.1866,7.1866,372576.0
2018-08-20 13:30:00,9.7,9.72,9.69,9.72,1156260.0,7.194,7.2088,7.1866,7.2088,1156260.0
2018-08-20 14:00:00,9.72,9.72,9.7,9.72,988669.0,7.2088,7.2088,7.194,7.2088,988669.0
2018-08-20 14:30:00,9.72,9.72,9.7,9.72,908054.0,7.2088,7.2088,7.194,7.2088,908054.0
2018-08-20 15:00:00,9.71,9.74,9.71,9.72,1770099.0,7.2014,7.2237,7.2014,7.2088,1770099.0
2018-08-20 15:30:00,9.72,9.74,9.72,9.73,3190761.0,7.2088,7.2237,7.2088,7.2162,3190761.0
2018-08-21 09:30:00,9.77,9.8,9.69,9.79,3973503.0,7.2459,7.2682,7.1866,7.2607,3973503.0
2018-08-21 10:00:00,9.79,9.8,9.77,9.79,1829344.0,7.2607,7.2682,7.2459,7.2607,1829344.0
2018-08-21 10:30:00,9.79,9.84,9.77,9.79,2965172.0,7.2607,7.2978,7.2459,7.2607,2965172.0
2018-08-21 11:00:00,9.79,9.83,9.78,9.8,3411172.0,7.2607,7.2904,7.2533,7.2682,3411172.0
2018-08-21 11:30:00,9.8,9.84,9.8,9.84,1256197.0,7.2682,7.2978,7.2682,7.2978,1256197.0
2018-08-21 12:00:00,9.84,9.84,9.82,9.83,1192698.0,7.2978,7.2978,7.283,7.2904,1192698.0
2018-08-21 12:30:00,9.83,9.85,9.82,9.84,1279856.0,7.2904,7.3052,7.283,7.2978,1279856.0
2018-08-21 13:00:00,9.84,9.87,9.83,9.85,2051729.0,7.2978,7.3201,7.2904,7.3052,2051729.0
2018-08-21 13:30:00,9.85,9.88,9.84,9.88,1395242.0,7.3052,7.3275,7.2978,7.3275,1395242.0
2018-08-21 14:00:00,9.87,9.88,9.86,9.87,1215920.0,7.3201,7.3275,7.3126,7.3201,1215920.0
2018-08-21 14:30:00,9.86,9.9,9.83,9.87,3691858.0,7.3126,7.3423,7.2904,7.3201,3691858.0
2018-08-21 15:00:00,9.87,9.88,9.86,9.87,881654.0,7.3201,7.3275,7.3126,7.3201,881654.0
2018-08-21 15:30:00,9.87,9.87,9.84,9.86,4614245.0,7.3201,7.3201,7.2978,7.3126,4614245.0
2018-08-22 09:30:00,9.79,9.82,9.7,9.79,4111366.0,7.2607,7.283,7.194,7.2607,4111366.0
2018-08-22 10:00:00,9.79,9.81,9.76,9.77,1603406.0,7.2607,7.2756,7.2385,7.2459,1603406.0
2018-08-22 10:30:00,9.76,9.8,9.76,9.76,2272268.0,7.2385,7.2682,7.2385,7.2385,2272268.0
2018-08-22 11:00:00,9.76,9.78,9.75,9.76,1757497.0,7.2385,7.2533,7.2311,7.2385,1757497.0
2018-08-22 11:30:00,9.76,9.77,9.7,9.72,2878796.0,7.2385,7.2459,7.194,7.2088,2878796.0
2018-08-22 12:00:00,9.72,9.73,9.71,9.71,928811.0,7.2088,7.2162,7.2014,7.2014,928811.0
2018-08-22 12:30:00,9.72,9.72,9.71,9.71,564054.0,7.2088,7.2088,7.2014,7.2014,564054.0
2018-08-22 13:00:00,9.71,9.73,9.71,9.71,1320584.0,7.2014,7.2162,7.2014,7.2014,1320584.0
2018-08-22 13:30:00,9.71,9.72,9.7,9.7,1873979.0,7.2014,7.2088,7.194,7.194,1873979.0
2018-08-22 14:00:00,9.71,9.73,9.68,9.71,3858668.0,7.2014,7.2162,7.1792,7.2014,3858668.0
2018-08-22 14:30:00,9.71,9.72,9.7,9.71,1385176.0,7.2014,7.2088,7.194,7.2014,1385176.0
2018-08-22 15:00:00,9.71,9.72,9.7,9.71,1587378.0,7.2014,7.2088,7.194,7.2014,1587378.0
2018-08-22 15:30:00,9.71,9.71,9.68,9.69,4103373.0,7.2014,7.2014,7.1792,7.1866,4103373.0
2018-08-23 09:30:00,9.67,9.69,9.6,9.63,3246819.0,7.1717,7.1866,7.1198,7.1421,3246819.0
2018-08-23 10:00:00,9.63,9.66,9.63,9.66,1135085.0,7.1421,7.1643,7.1421,7.1643,1135085.0
2018-08-23 10:30:00,9.66,9.67,9.62,9.63,1729537.0,7.1643,7.1717,7.1347,7.1421,1729537.0
2018-08-23 11:00:00,9.62,9.64,9.6,9.6,1549045.0,7.1347,7.1495,7.1198,7.1198,1549045.0
2018-08-23 11:30:00,9.61,9.61,9.58,9.6,2187203.0,7.1272,7.1272,7.105,7.1198,2187203.0
2018-08-23 12:00:00,9.6,9.62,9.59,9.62,1142004.0,7.1198,7.1347,7.1124,7.1347,1142004.0
2018-08-23 12:30:00,9.62,9.63,9.61,9.61,853887.0,7.1347,7.1421,7.1272,7.1272,853887.0
2018-08-23 13:00:00,9.61,9.63,9.61,9.63,770328.0,7.1272,7.1421,7.1272,7.1421,770328.0
2018-08-23 13:30:00,9.63,9.63,9.6,9.61,1577412.0,7.1421,7.1421,7.1198,7.1272,1577412.0
2018-08-23 14:00:00,9.61,9.63,9.6,9.62,1055837.0,7.1272,7.1421,7.1198,7.1347,1055837.0
2018-08-23 14:30:00,9.62,9.62,9.61,9.62,551520.0,7.1347,7.1347,7.1272,7.1347,551520.0
2018-08-23 15:00:00,9.62,9.65,9.61,9.64,1450103.0,7.1347,7.1569,7.1272,7.1495,1450103.0
2018-08-23 15:30:00,9.64,9.65,9.62,9.63,3904515.0,7.1495,7.1569,7.1347,7.1421,3904515.0
2018-08-24 09:30:00,9.65,9.7,9.61,9.68,3304809.0,7.1569,7.194,7.1272,7.1792,3304809.0
2018-08-24 10:00:00,9.68,9.68,9.65,9.67,1140196.0,7.1792,7.1792,7.1569,7.1717,1140196.0
2018-08-24 10:30:00,9.66,9.68,9.65,9.68,936420.0,7.1643,7.1792,7.1569,7.1792,936420.0
2018-08-24 11:00:00,9.67,9.68,9.66,9.66,943482.0,7.1717,7.1792,7.1643,7.1643,943482.0
2018-08-24 11:30:00,9.66,9.68,9.66,9.67,909461.0,7.1643,7.1792,7.1643,7.1717,909461.0
2018-08-24 12:00:00,9.68,9.68,9.66,9.67,1217862.0,7.1792,7.1792,7.1643,7.1717,1217862.0
2018-08-24 12:30:00,9.67,9.67,9.66,9.67,456307.0,7.1717,7.1717,7.1643,7.1717,456307.0
2018-08-24 13:00:00,9.67,9.68,9.66,9.68,741134.0,7.1717,7.1792,7.1643,7.1792,741134.0
2018-08-24 13:30:00,9.67,9.68,9.65,9.68,1285751.0,7.1717,7.1792,7.1569,7.1792,1285751.0
2018-08-24 14:00:00,9.68,9.68,9.67,9.68,856841.0,7.1792,7.1792,7.1717,7.1792,856841.0
2018-08-24 14:30:00,9.68,9.69,9.67,9.67,1216517.0,7.1792,7.1866,7.1717,7.1717,1216517.0
2018-08-24 15:00:00,9.68,9.68,9.67,9.67,539130.0,7.1792,7.1792,7.1717,7.1717,539130.0
2018-08-24 15:30:00,9.68,9.69,9.67,9.68,2384079.0,7.1792,7.1866,7.1717,7.1792,2384079.0
2018-08-27 09:30:00,9.75,9.94,9.73,9.93,5959994.0,7.2311,7.372,7.2162,7.3646,5959994.0
2018-08-27 10:00:00,9.92,9.98,9.92,9.94,4046336.0,7.3571,7.4016,7.3571,7.372,4046336.0
2018-08-27 10:30:00,9.93,9.94,9.91,9.92,2955043.0,7.3646,7.372,7.3497,7.3571,2955043.0
2018-08-27 11:00:00,9.93,9.95,9.9,9.94,2312974.0,7.3646,7.3794,7.3423,7.372,2312974.0
2018-08-27 11:30:00,9.94,9.98,9.93,9.96,2030846.0,7.372,7.4016,7.3646,7.3868,2030846.0
2018-08-27 12:00:00,9.96,9.98,9.95,9.96,1924578.0,7.3868,7.4016,7.3794,7.3868,1924578.0
2018-08-27 12:30:00,9.97,9.99,9.96,9.99,3068788.0,7.3942,7.4091,7.3868,7.4091,3068788.0
2018-08-27 13:00:00,9.98,9.99,9.97,9.99,1344906.0,7.4016,7.4091,7.3942,7.4091,1344906.0
2018-08-27 13:30:00,9.98,10.0,9.98,9.99,2130412.0,7.4016,7.4165,7.4016,7.4091,2130412.0
2018-08-27 14:00:00,10.0,10.02,9.99,10.01,2491596.0,7.4165,7.4313,7.4091,7.4239,2491596.0
2018-08-27 14:30:00,10.02,10.04,9.97,9.97,4720376.0,7.4313,7.4461,7.3942,7.3942,4720376.0
2018-08-27 15:00:00,9.97,9.99,9.93,9.96,3205735.0,7.3942,7.4091,7.3646,7.3868,3205735.0
2018-08-27 15:30:00,9.96,10.0,9.95,9.99,6839182.0,7.3868,7.4165,7.3794,7.4091,6839182.0
2018-08-28 09:30:00,10.08,10.09,9.95,10.0,6292860.0,7.4758,7.4832,7.3794,7.4165,6292860.0
2018-08-28 10:00:00,10.0,10.02,9.99,10.01,1834216.0,7.4165,7.4313,7.4091,7.4239,1834216.0
2018-08-28 10:30:00,10.01,10.02,10.0,10.02,1413195.0,7.4239,7.4313,7.4165,7.4313,1413195.0
2018-08-28 11:00:00,10.02,10.03,10.01,10.01,1628031.0,7.4313,7.4387,7.4239,7.4239,1628031.0
2018-08-28 11:30:00,10.01,10.02,9.95,9.96,2272092.0,7.4239,7.4313,7.3794,7.3868,2272092.0
2018-08-28 12:00:00,9.96,9.99,9.95,9.97,3879951.0,7.3868,7.4091,7.3794,7.3942,3879951.0
2018-08-28 12:30:00,9.97,10.04,9.97,10.04,1413842.0,7.3942,7.4461,7.3942,7.4461,1413842.0
2018-08-28 13:00:00,10.04,10.04,10.03,10.04,685716.0,7.4461,7.4461,7.4387,7.4461,685716.0
2018-08-28 13:30:00,10.04,10.05,10.02,10.03,1608981.0,7.4461,7.4536,7.4313,7.4387,1608981.0
2018-08-28 14:00:00,10.04,10.05,10.03,10.05,723788.0,7.4461,7.4536,7.4387,7.4536,723788.0
2018-08-28 14:30:00,10.05,10.07,10.04,10.04,1600355.0,7.4536,7.4684,7.4461,7.4461,1600355.0
2018-08-28 15:00:00,10.04,10.07,10.03,10.04,2435608.0,7.4461,7.4684,7.4387,7.4461,2435608.0
2018-08-28 15:30:00,10.04,10.05,10.01,10.02,4525551.0,7.4461,7.4536,7.4239,7.4313,4525551.0
2018-08-29 09:30:00,10.01,10.02,9.9,9.96,3722699.0,7.4239,7.4313,7.3423,7.3868,3722699.0
2018-08-29 10:00:00,9.96,9.98,9.94,9.96,2620825.0,7.3868,7.4016,7.372,7.3868,2620825.0
2018-08-29 10:30:00,9.96,9.98,9.94,9.95,1443840.0,7.3868,7.4016,7.372,7.3794,1443840.0
2018-08-29 11:00:00,9.96,9.98,9.92,9.95,2414653.0,7.3868,7.4016,7.3571,7.3794,2414653.0
2018-08-29 11:30:00,9.94,9.96,9.93,9.95,1487643.0,7.372,7.3868,7.3646,7.3794,1487643.0
2018-08-29 12:00:00,9.95,9.97,9.94,9.96,958569.0,7.3794,7.3942,7.372,7.3868,958569.0
2018-08-29 12:30:00,9.96,9.99,9.96,9.99,1720972.0,7.3868,7.4091,7.3868,7.4091,1720972.0
2018-08-29 13:00:00,9.99,10.02,9.98,9.99,1876331.0,7.4091,7.4313,7.4016,7.4091,1876331.0
2018-08-29 13:30:00,10.0,10.0,9.97,9.99,1164318.0,7.4165,7.4165,7.3942,7.4091,1164318.0
2018-08-29 14:00:00,9.99,10.0,9.98,10.0,1295207.0,7.4091,7.4165,7.4016,7.4165,1295207.0
2018-08-29 14:30:00,10.0,10.0,9.97,9.97,919885.0,7.4165,7.4165,7.3942,7.3942,919885.0
2018-08-29 15:00:00,9.97,10.0,9.97,9.99,1575375.0,7.3942,7.4165,7.3942,7.4091,1575375.0
2018-08-29 15:30:00,9.99,9.99,9.93,9.96,11352510.0,7.4091,7.4091,7.3646,7.3868,11352510.0
2018-08-30 09:30:00,9.87,9.92,9.81,9.85,6033427.0,7.3201,7.3571,7.2756,7.3052,6033427.0
2018-08-30 10:00:00,9.86,9.86,9.81,9.82,3554370.0,7.3126,7.3126,7.2756,7.283,3554370.0
2018-08-30 10:30:00,9.82,9.82,9.78,9.79,3110045.0,7.283,7.283,7.2533,7.2607,3110045.0
2018-08-30 11:00:00,9.79,9.81,9.77,9.77,2997945.0,7.2607,7.2756,7.2459,7.2459,2997945.0
2018-08-30 11:30:00,9.78,9.79,9.74,9.76,3245558.0,7.2533,7.2607,7.2237,7.2385,3245558.0
2018-08-30 12:00:00,9.76,9.77,9.73,9.76,2673757.0,7.2385,7.2459,7.2162,7.2385,2673757.0
2018-08-30 12:30:00,9.77,9.77,9.73,9.76,4078015.0,7.2459,7.2459,7.2162,7.2385,4078015.0
2018-08-30 13:00:00,9.76,9.77,9.74,9.74,1459862.0,7.2385,7.2459,7.2237,7.2237,1459862.0
2018-08-30 13:30:00,9.75,9.75,9.71,9.74,3911662.0,7.2311,7.2311,7.2014,7.2237,3911662.0
2018-08-30 14:00:00,9.73,9.74,9.68,9.71,3276558.0,7.2162,7.2237,7.1792,7.2014,3276558.0
2018-08-30 14:30:00,9.71,9.71,9.67,9.68,2855135.0,7.2014,7.2014,7.1717,7.1792,2855135.0
2018-08-30 15:00:00,9.67,9.69,9.67,9.69,2226372.0,7.1717,7.1866,7.1717,7.1866,2226372.0
2018-08-30 15:30:00,9.69,9.7,9.68,9.7,4023155.0,7.1866,7.194,7.1792,7.194,4023155.0
2018-08-31 09:30:00,9.64,9.66,9.56,9.65,4816442.0,7.1495,7.1643,7.0902,7.1569,4816442.0
2018-08-31 10:00:00,9.64,9.68,9.61,9.62,3034928.0,7.1495,7.1792,7.1272,7.1347,3034928.0
2018-08-31 10:30:00,9.63,9.64,9.56,9.59,7092501.0,7.1421,7.1495,7.0902,7.1124,7092501.0
2018-08-31 11:00:00,9.58,9.59,9.53,9.53,3716486.0,7.105,7.1124,7.0679,7.0679,3716486.0
2018-08-31 11:30:00,9.53,9.55,9.5,9.51,4536257.0,7.0679,7.0827,7.0457,7.0531,4536257.0
2018-08-31 12:00:00,9.51,9.51,9.47,9.47,4176920.0,7.0531,7.0531,7.0234,7.0234,4176920.0
2018-08-31 12:30:00,9.48,9.51,9.47,9.48,3482742.0,7.0308,7.0531,7.0234,7.0308,3482742.0
2018-08-31 13:00:00,9.49,9.49,9.46,9.46,1826576.0,7.0382,7.0382,7.016,7.016,1826576.0
2018-08-31 13:30:00,9.46,9.47,9.41,9.43,5363880.0,7.016,7.0234,6.9789,6.9937,5363880.0
2018-08-31 14:00:00,9.42,9.43,9.4,9.4,2714786.0,6.9863,6.9937,6.9715,6.9715,2714786.0
2018-08-31 14:30:00,9.41,9.44,9.4,9.43,8409577.0,6.9789,7.0012,6.9715,6.9937,8409577.0
2018-08-31 15:00:00,9.44,9.48,9.43,9.43,5003084.0,7.0012,7.0308,6.9937,6.9937,5003084.0
2018-08-31 15:30:00,9.43,9.49,9.43,9.47,13858030.0,6.9937,7.0382,6.9937,7.0234,13858030.0
2018-09-04 09:30:00,9.52,9.53,9.36,9.47,8935745.0,7.0605,7.0679,6.9418,7.0234,8935745.0
2018-09-04 10:00:00,9.47,9.57,9.46,9.52,4858803.0,7.0234,7.0976,7.016,7.0605,4858803.0
2018-09-04 10:30:00,9.53,9.54,9.46,9.5,4881263.0,7.0679,7.0753,7.016,7.0457,4881263.0
2018-09-04 11:00:00,9.49,9.58,9.47,9.48,4181184.0,7.0382,7.105,7.0234,7.0308,4181184.0
2018-09-04 11:30:00,9.49,9.54,9.48,9.52,1978155.0,7.0382,7.0753,7.0308,7.0605,1978155.0
2018-09-04 12:00:00,9.52,9.52,9.47,9.48,2129991.0,7.0605,7.0605,7.0234,7.0308,2129991.0
2018-09-04 12:30:00,9.48,9.5,9.48,9.49,1391559.0,7.0308,7.0457,7.0308,7.0382,1391559.0
2018-09-04 13:00:00,9.5,9.5,9.46,9.47,1247035.0,7.0457,7.0457,7.016,7.0234,1247035.0
2018-09-04 13:30:00,9.46,9.47,9.44,9.44,1676586.0,7.016,7.0234,7.0012,7.0012,1676586.0
2018-09-04 14:00:00,9.45,9.47,9.43,9.45,1581223.0,7.0086,7.0234,6.9937,7.0086,1581223.0
2018-09-04 14:30:00,9.45,9.48,9.45,9.47,1742992.0,7.0086,7.0308,7.0086,7.0234,1742992.0
2018-09-04 15:00:00,9.48,9.48,9.46,9.47,1414951.0,7.0308,7.0308,7.016,7.0234,1414951.0
2018-09-04 15:30:00,9.47,9.48,9.45,9.46,5192506.0,7.0234,7.0308,7.0086,7.016,5192506.0
2018-09-05 09:30:00,9.47,9.48,9.32,9.47,6050786.0,7.0234,7.0308,6.9122,7.0234,6050786.0
2018-09-05 10:00:00,9.46,9.52,9.45,9.52,4584754.0,7.016,7.0605,7.0086,7.0605,4584754.0
2018-09-05 10:30:00,9.52,9.52,9.45,9.52,4348696.0,7.0605,7.0605,7.0086,7.0605,4348696.0
2018-09-05 11:00:00,9.51,9.55,9.49,9.49,3247039.0,7.0531,7.0827,7.0382,7.0382,3247039.0
2018-09-05 11:30:00,9.49,9.53,9.48,9.51,3071512.0,7.0382,7.0679,7.0308,7.0531,3071512.0
2018-09-05 12:00:00,9.51,9.52,9.49,9.51,2256009.0,7.0531,7.0605,7.0382,7.0531,2256009.0
2018-09-05 12:30:00,9.5,9.52,9.49,9.49,1253144.0,7.0457,7.0605,7.0382,7.0382,1253144.0
2018-09-05 13:00:00,9.5,9.53,9.49,9.52,1439098.0,7.0457,7.0679,7.0382,7.0605,1439098.0
2018-09-05 13:30:00,9.52,9.53,9.49,9.5,1489223.0,7.0605,7.0679,7.0382,7.0457,1489223.0
2018-09-05 14:00:00,9.5,9.51,9.48,9.5,1652406.0,7.0457,7.0531,7.0308,7.0457,1652406.0
2018-09-05 14:30:00,9.5,9.53,9.49,9.53,1401146.0,7.0457,7.0679,7.0382,7.0679,1401146.0
2018-09-05 15:00:00,9.53,9.53,9.49,9.52,3014033.0,7.0679,7.0679,7.0382,7.0605,3014033.0
2018-09-05 15:30:00,9.52,9.52,9.49,9.5,3911063.0,7.0605,7.0605,7.0382,7.0457,3911063.0
2018-09-06 09:30:00,9.48,9.55,9.45,9.52,3076843.0,7.0308,7.0827,7.0086,7.0605,3076843.0
2018-09-06 10:00:00,9.52,9.52,9.45,9.47,1983881.0,7.0605,7.0605,7.0086,7.0234,1983881.0
2018-09-06 10:30:00,9.48,9.48,9.43,9.45,2785804.0,7.0308,7.0308,6.9937,7.0086,2785804.0
2018-09-06 11:00:00,9.45,9.46,9.4,9.44,2131826.0,7.0086,7.016,6.9715,7.0012,2131826.0
2018-09-06 11:30:00,9.44,9.46,9.43,9.44,1798907.0,7.0012,7.016,6.9937,7.0012,1798907.0
2018-09-06 12:00:00,9.44,9.45,9.43,9.44,1193765.0,7.0012,7.0086,6.9937,7.0012,1193765.0
2018-09-06 12:30:00,9.43,9.45,9.41,9.42,1683660.0,6.9937,7.0086,6.9789,6.9863,1683660.0
2018-09-06 13:00:00,9.42,9.42,9.4,9.41,1671551.0,6.9863,6.9863,6.9715,6.9789,1671551.0
2018-09-06 13:30:00,9.42,9.43,9.41,9.43,1452625.0,6.9863,6.9937,6.9789,6.9937,1452625.0
2018-09-06 14:00:00,9.42,9.43,9.41,9.41,1222225.0,6.9863,6.9937,6.9789,6.9789,1222225.0
2018-09-06 14:30:00,9.41,9.43,9.41,9.43,1949687.0,6.9789,6.9937,6.9789,6.9937,1949687.0
2018-09-06 15:00:00,9.43,9.45,9.42,9.44,1338126.0,6.9937,7.0086,6.9863,7.0012,1338126.0
2018-09-06 15:30:00,9.44,9.45,9.43,9.43,3036530.0,7.0012,7.0086,6.9937,6.9937,3036530.0
2018-09-07 09:30:00,9.41,9.47,9.35,9.43,5315108.0,6.9789,7.0234,6.9344,6.9937,5315108.0
2018-09-07 10:00:00,9.43,9.47,9.43,9.46,1727650.0,6.9937,7.0234,6.9937,7.016,1727650.0
2018-09-07 10:30:00,9.46,9.49,9.45,9.46,2595185.0,7.016,7.0382,7.0086,7.016,2595185.0
2018-09-07 11:00:00,9.46,9.47,9.37,9.39,4226553.0,7.016,7.0234,6.9492,6.9641,4226553.0
2018-09-07 11:30:00,9.4,9.4,9.36,9.37,2558336.0,6.9715,6.9715,6.9418,6.9492,2558336.0
2018-09-07 12:00:00,9.37,9.4,9.33,9.33,3399995.0,6.9492,6.9715,6.9196,6.9196,3399995.0
2018-09-07 12:30:00,9.34,9.34,9.27,9.29,3643020.0,6.927,6.927,6.8751,6.8899,3643020.0
2018-09-07 13:00:00,9.29,9.3,9.27,9.28,1993213.0,6.8899,6.8973,6.8751,6.8825,1993213.0
2018-09-07 13:30:00,9.27,9.29,9.26,9.27,3069053.0,6.8751,6.8899,6.8677,6.8751,3069053.0
2018-09-07 14:00:00,9.27,9.29,9.26,9.29,2349953.0,6.8751,6.8899,6.8677,6.8899,2349953.0
2018-09-07 14:30:00,9.29,9.3,9.26,9.27,2669644.0,6.8899,6.8973,6.8677,6.8751,2669644.0
2018-09-07 15:00:00,9.27,9.29,9.25,9.29,7564529.0,6.8751,6.8899,6.8602,6.8899,7564529.0
2018-09-07 15:30:00,9.29,9.29,9.27,9.28,6481633.0,6.8899,6.8899,6.8751,6.8825,6481633.0
2018-09-10 09:30:00,9.31,9.48,9.3,9.46,5180172.0,6.9047,7.0308,6.8973,7.016,5180172.0
2018-09-10 10:00:00,9.46,9.48,9.45,9.48,2137987.0,7.016,7.0308,7.0086,7.0308,2137987.0
2018-09-10 10:30:00,9.47,9.49,9.45,9.45,2227582.0,7.0234,7.0382,7.0086,7.0086,2227582.0
2018-09-10 11:00:00,9.46,9.46,9.41,9.42,1610865.0,7.016,7.016,6.9789,6.9863,1610865.0
2018-09-10 11:30:00,9.42,9.42,9.36,9.39,2185984.0,6.9863,6.9863,6.9418,6.9641,2185984.0
2018-09-10 12:00:00,9.39,9.4,9.38,9.38,823773.0,6.9641,6.9715,6.9567,6.9567,823773.0
2018-09-10 12:30:00,9.38,9.4,9.36,9.37,1132090.0,6.9567,6.9715,6.9418,6.9492,1132090.0
2018-09-10 13:00:00,9.37,9.37,9.35,9.37,1108188.0,6.9492,6.9492,6.9344,6.9492,1108188.0
2018-09-10 13:30:00,9.37,9.4,9.36,9.38,918710.0,6.9492,6.9715,6.9418,6.9567,918710.0
2018-09-10 14:00:00,9.38,9.41,9.38,9.41,863798.0,6.9567,6.9789,6.9567,6.9789,863798.0
2018-09-10 14:30:00,9.41,9.43,9.4,9.42,1326571.0,6.9789,6.9937,6.9715,6.9863,1326571.0
2018-09-10 15:00:00,9.42,9.43,9.39,9.39,1761640.0,6.9863,6.9937,6.9641,6.9641,1761640.0
2018-09-10 15:30:00,9.39,9.4,9.37,9.38,3346449.0,6.9641,6.9715,6.9492,6.9567,3346449.0
2018-09-11 09:30:00,9.35,9.36,9.22,9.32,5108369.0,6.9344,6.9418,6.838,6.9122,5108369.0
2018-09-11 10:00:00,9.32,9.32,9.28,9.3,2316164.0,6.9122,6.9122,6.8825,6.8973,2316164.0
2018-09-11 10:30:00,9.3,9.31,9.26,9.28,1880215.0,6.8973,6.9047,6.8677,6.8825,1880215.0
2018-09-11 11:00:00,9.27,9.3,9.27,9.29,1692342.0,6.8751,6.8973,6.8751,6.8899,1692342.0
2018-09-11 11:30:00,9.3,9.32,9.29,9.32,1236851.0,6.8973,6.9122,6.8899,6.9122,1236851.0
2018-09-11 12:00:00,9.32,9.33,9.3,9.33,1111940.0,6.9122,6.9196,6.8973,6.9196,1111940.0
2018-09-11 12:30:00,9.33,9.35,9.32,9.35,1120593.0,6.9196,6.9344,6.9122,6.9344,1120593.0
2018-09-11 13:00:00,9.35,9.36,9.32,9.33,1080447.0,6.9344,6.9418,6.9122,6.9196,1080447.0
2018-09-11 13:30:00,9.33,9.34,9.31,9.33,1230905.0,6.9196,6.927,6.9047,6.9196,1230905.0
2018-09-11 14:00:00,9.32,9.33,9.32,9.33,846312.0,6.9122,6.9196,6.9122,6.9196,846312.0
2018-09-11 14:30:00,9.33,9.33,9.3,9.3,1043025.0,6.9196,6.9196,6.8973,6.8973,1043025.0
2018-09-11 15:00:00,9.3,9.32,9.3,9.31,1158423.0,6.8973,6.9122,6.8973,6.9047,1158423.0
2018-09-11 15:30:00,9.31,9.32,9.3,9.31,3503555.0,6.9047,6.9122,6.8973,6.9047,3503555.0
2018-09-12 09:30:00,9.31,9.4,9.28,9.39,3069118.0,6.9047,6.9715,6.8825,6.9641,3069118.0
2018-09-12 10:00:00,9.4,9.42,9.39,9.4,1406872.0,6.9715,6.9863,6.9641,6.9715,1406872.0
2018-09-12 10:30:00,9.39,9.4,9.36,9.37,1646769.0,6.9641,6.9715,6.9418,6.9492,1646769.0
2018-09-12 11:00:00,9.36,9.41,9.32,9.41,2293995.0,6.9418,6.9789,6.9122,6.9789,2293995.0
2018-09-12 11:30:00,9.41,9.42,9.32,9.34,1807660.0,6.9789,6.9863,6.9122,6.927,1807660.0
2018-09-12 12:00:00,9.34,9.37,9.33,9.35,1336635.0,6.927,6.9492,6.9196,6.9344,1336635.0
2018-09-12 12:30:00,9.36,9.37,9.35,9.36,688619.0,6.9418,6.9492,6.9344,6.9418,688619.0
2018-09-12 13:00:00,9.36,9.38,9.35,9.37,1115844.0,6.9418,6.9567,6.9344,6.9492,1115844.0
2018-09-12 13:30:00,9.37,9.37,9.34,9.34,1048683.0,6.9492,6.9492,6.927,6.927,1048683.0
2018-09-12 14:00:00,9.35,9.35,9.34,9.35,709795.0,6.9344,6.9344,6.927,6.9344,709795.0
2018-09-12 14:30:00,9.35,9.35,9.33,9.34,1028952.0,6.9344,6.9344,6.9196,6.927,1028952.0
2018-09-12 15:00:00,9.35,9.35,9.33,9.34,999976.0,6.9344,6.9344,6.9196,6.927,999976.0
2018-09-12 15:30:00,9.34,9.36,9.33,9.35,2184766.0,6.927,6.9418,6.9196,6.9344,2184766.0
2018-09-13 09:30:00,9.38,9.41,9.34,9.38,3158573.0,6.9567,6.9789,6.927,6.9567,3158573.0
2018-09-13 10:00:00,9.38,9.41,9.34,9.36,2564718.0,6.9567,6.9789,6.927,6.9418,2564718.0
2018-09-13 10:30:00,9.35,9.36,9.34,9.35,1383148.0,6.9344,6.9418,6.927,6.9344,1383148.0
2018-09-13 11:00:00,9.34,9.36,9.31,9.31,2212478.0,6.927,6.9418,6.9047,6.9047,2212478.0
2018-09-13 11:30:00,9.31,9.35,9.31,9.34,1377781.0,6.9047,6.9344,6.9047,6.927,1377781.0
2018-09-13 12:00:00,9.34,9.37,9.33,9.36,1388246.0,6.927,6.9492,6.9196,6.9418,1388246.0
2018-09-13 12:30:00,9.37,9.37,9.34,9.36,2011150.0,6.9492,6.9492,6.927,6.9418,2011150.0
2018-09-13 13:00:00,9.36,9.38,9.35,9.37,891210.0,6.9418,6.9567,6.9344,6.9492,891210.0
2018-09-13 13:30:00,9.37,9.37,9.36,9.37,449001.0,6.9492,6.9492,6.9418,6.9492,449001.0
2018-09-13 14:00:00,9.37,9.37,9.35,9.37,931148.0,6.9492,6.9492,6.9344,6.9492,931148.0
2018-09-13 14:30:00,9.37,9.37,9.36,9.37,791107.0,6.9492,6.9492,6.9418,6.9492,791107.0
2018-09-13 15:00:00,9.37,9.39,9.36,9.36,1724215.0,6.9492,6.9641,6.9418,6.9418,1724215.0
2018-09-13 15:30:00,9.37,9.37,9.35,9.37,2825754.0,6.9492,6.9492,6.9344,6.9492,2825754.0
2018-09-14 09:30:00,9.38,9.41,9.36,9.38,2722045.0,6.9567,6.9789,6.9418,6.9567,2722045.0
2018-09-14 10:00:00,9.38,9.4,9.36,9.39,1933201.0,6.9567,6.9715,6.9418,6.9641,1933201.0
2018-09-14 10:30:00,9.4,9.45,9.39,9.45,1562012.0,6.9715,7.0086,6.9641,7.0086,1562012.0
2018-09-14 11:00:00,9.44,9.46,9.44,9.45,1451557.0,7.0012,7.016,7.0012,7.0086,1451557.0
2018-09-14 11:30:00,9.46,9.48,9.45,9.46,1278190.0,7.016,7.0308,7.0086,7.016,1278190.0
2018-09-14 12:00:00,9.46,9.47,9.36,9.38,3753171.0,7.016,7.0234,6.9418,6.9567,3753171.0
2018-09-14 12:30:00,9.38,9.39,9.36,9.38,925051.0,6.9567,6.9641,6.9418,6.9567,925051.0
2018-09-14 13:00:00,9.38,9.39,9.36,9.38,1430480.0,6.9567,6.9641,6.9418,6.9567,1430480.0
2018-09-14 13:30:00,9.38,9.4,9.38,9.4,632861.0,6.9567,6.9715,6.9567,6.9715,632861.0
2018-09-14 14:00:00,9.39,9.41,9.39,9.41,824738.0,6.9641,6.9789,6.9641,6.9789,824738.0
2018-09-14 14:30:00,9.41,9.43,9.4,9.43,1506783.0,6.9789,6.9937,6.9715,6.9937,1506783.0
2018-09-14 15:00:00,9.43,9.45,9.42,9.44,2716172.0,6.9937,7.0086,6.9863,7.0012,2716172.0
2018-09-14 15:30:00,9.44,9.47,9.43,9.46,3402782.0,7.0012,7.0234,6.9937,7.016,3402782.0
2018-09-17 09:30:00,9.44,9.59,9.43,9.55,4093812.0,7.0012,7.1124,6.9937,7.0827,4093812.0
2018-09-17 10:00:00,9.55,9.6,9.55,9.55,3635895.0,7.0827,7.1198,7.0827,7.0827,3635895.0
2018-09-17 10:30:00,9.56,9.57,9.53,9.54,1864423.0,7.0902,7.0976,7.0679,7.0753,1864423.0
2018-09-17 11:00:00,9.54,9.56,9.54,9.55,1200709.0,7.0753,7.0902,7.0753,7.0827,1200709.0
2018-09-17 11:30:00,9.55,9.56,9.5,9.53,1768816.0,7.0827,7.0902,7.0457,7.0679,1768816.0
2018-09-17 12:00:00,9.53,9.53,9.5,9.51,1433674.0,7.0679,7.0679,7.0457,7.0531,1433674.0
2018-09-17 12:30:00,9.51,9.52,9.49,9.52,1419044.0,7.0531,7.0605,7.0382,7.0605,1419044.0
2018-09-17 13:00:00,9.52,9.54,9.51,9.54,659416.0,7.0605,7.0753,7.0531,7.0753,659416.0
2018-09-17 13:30:00,9.54,9.55,9.52,9.55,1028753.0,7.0753,7.0827,7.0605,7.0827,1028753.0
2018-09-17 14:00:00,9.55,9.57,9.54,9.54,1567577.0,7.0827,7.0976,7.0753,7.0753,1567577.0
2018-09-17 14:30:00,9.55,9.55,9.53,9.54,1217471.0,7.0827,7.0827,7.0679,7.0753,1217471.0
2018-09-17 15:00:00,9.54,9.57,9.53,9.54,1861399.0,7.0753,7.0976,7.0679,7.0753,1861399.0
2018-09-17 15:30:00,9.55,9.56,9.54,9.55,2779605.0,7.0827,7.0902,7.0753,7.0827,2779605.0
2018-09-18 09:30:00,9.54,9.57,9.48,9.5,3196368.0,7.0753,7.0976,7.0308,7.0457,3196368.0
2018-09-18 10:00:00,9.5,9.56,9.49,9.56,1964006.0,7.0457,7.0902,7.0382,7.0902,1964006.0
2018-09-18 10:30:00,9.55,9.57,9.53,9.53,2895324.0,7.0827,7.0976,7.0679,7.0679,2895324.0
2018-09-18 11:00:00,9.53,9.58,9.53,9.55,2629770.0,7.0679,7.105,7.0679,7.0827,2629770.0
2018-09-18 11:30:00,9.56,9.59,9.55,9.58,1653436.0,7.0902,7.1124,7.0827,7.105,1653436.0
2018-09-18 12:00:00,9.58,9.6,9.56,9.56,1183113.0,7.105,7.1198,7.0902,7.0902,1183113.0
2018-09-18 12:30:00,9.57,9.59,9.56,9.59,917670.0,7.0976,7.1124,7.0902,7.1124,917670.0
2018-09-18 13:00:00,9.58,9.6,9.58,9.58,767988.0,7.105,7.1198,7.105,7.105,767988.0
2018-09-18 13:30:00,9.59,9.61,9.58,9.61,1317792.0,7.1124,7.1272,7.105,7.1272,1317792.0
2018-09-18 14:00:00,9.61,9.61,9.58,9.6,1329482.0,7.1272,7.1272,7.105,7.1198,1329482.0
2018-09-18 14:30:00,9.6,9.6,9.58,9.6,1177793.0,7.1198,7.1198,7.105,7.1198,1177793.0
2018-09-18 15:00:00,9.6,9.6,9.59,9.6,895796.0,7.1198,7.1198,7.1124,7.1198,895796.0
2018-09-18 15:30:00,9.59,9.6,9.58,9.59,2506293.0,7.1124,7.1198,7.105,7.1124,2506293.0
2018-09-19 09:30:00,9.61,9.79,9.61,9.77,5759038.0,7.1272,7.2607,7.1272,7.2459,5759038.0
2018-09-19 10:00:00,9.78,9.79,9.75,9.79,3779725.0,7.2533,7.2607,7.2311,7.2607,3779725.0
2018-09-19 10:30:00,9.79,9.83,9.78,9.81,3439077.0,7.2607,7.2904,7.2533,7.2756,3439077.0
2018-09-19 11:00:00,9.82,9.83,9.79,9.82,3130271.0,7.283,7.2904,7.2607,7.283,3130271.0
2018-09-19 11:30:00,9.82,9.83,9.81,9.81,1489460.0,7.283,7.2904,7.2756,7.2756,1489460.0
2018-09-19 12:00:00,9.82,9.83,9.8,9.82,1676470.0,7.283,7.2904,7.2682,7.283,1676470.0
2018-09-19 12:30:00,9.83,9.83,9.81,9.83,1214831.0,7.2904,7.2904,7.2756,7.2904,1214831.0
2018-09-19 13:00:00,9.83,9.83,9.81,9.82,1571439.0,7.2904,7.2904,7.2756,7.283,1571439.0
2018-09-19 13:30:00,9.82,9.82,9.81,9.82,710722.0,7.283,7.283,7.2756,7.283,710722.0
2018-09-19 14:00:00,9.82,9.82,9.79,9.79,1258184.0,7.283,7.283,7.2607,7.2607,1258184.0
2018-09-19 14:30:00,9.79,9.8,9.75,9.78,3826604.0,7.2607,7.2682,7.2311,7.2533,3826604.0
2018-09-19 15:00:00,9.78,9.79,9.77,9.78,1176955.0,7.2533,7.2607,7.2459,7.2533,1176955.0
2018-09-19 15:30:00,9.78,9.8,9.75,9.78,5008748.0,7.2533,7.2682,7.2311,7.2533,5008748.0
2018-09-20 09:30:00,9.83,9.93,9.82,9.84,7129314.0,7.2904,7.3646,7.283,7.2978,7129314.0
2018-09-20 10:00:00,9.85,9.87,9.81,9.82,3337886.0,7.3052,7.3201,7.2756,7.283,3337886.0
2018-09-20 10:30:00,9.81,9.82,9.72,9.75,3925317.0,7.2756,7.283,7.2088,7.2311,3925317.0
2018-09-20 11:00:00,9.75,9.78,9.74,9.76,1679160.0,7.2311,7.2533,7.2237,7.2385,1679160.0
2018-09-20 11:30:00,9.76,9.77,9.72,9.76,2144938.0,7.2385,7.2459,7.2088,7.2385,2144938.0
2018-09-20 12:00:00,9.77,9.78,9.71,9.73,2001915.0,7.2459,7.2533,7.2014,7.2162,2001915.0
2018-09-20 12:30:00,9.74,9.79,9.72,9.78,2354491.0,7.2237,7.2607,7.2088,7.2533,2354491.0
2018-09-20 13:00:00,9.79,9.8,9.75,9.75,1645977.0,7.2607,7.2682,7.2311,7.2311,1645977.0
2018-09-20 13:30:00,9.76,9.78,9.74,9.76,1563915.0,7.2385,7.2533,7.2237,7.2385,1563915.0
2018-09-20 14:00:00,9.76,9.78,9.75,9.78,1172931.0,7.2385,7.2533,7.2311,7.2533,1172931.0
2018-09-20 14:30:00,9.77,9.82,9.77,9.81,2396468.0,7.2459,7.283,7.2459,7.2756,2396468.0
2018-09-20 15:00:00,9.82,9.84,9.81,9.84,3487687.0,7.283,7.2978,7.2756,7.2978,3487687.0
2018-09-20 15:30:00,9.84,9.84,9.8,9.82,5191446.0,7.2978,7.2978,7.2682,7.283,5191446.0
2018-09-21 09:30:00,9.84,9.93,9.8,9.92,8484092.0,7.2978,7.3646,7.2682,7.3571,8484092.0
2018-09-21 10:00:00,9.92,9.94,9.84,9.84,3829961.0,7.3571,7.372,7.2978,7.2978,3829961.0
2018-09-21 10:30:00,9.85,9.89,9.82,9.87,4427626.0,7.3052,7.3349,7.283,7.3201,4427626.0
2018-09-21 11:00:00,9.87,9.88,9.85,9.87,1594785.0,7.3201,7.3275,7.3052,7.3201,1594785.0
2018-09-21 11:30:00,9.87,9.88,9.85,9.87,1231215.0,7.3201,7.3275,7.3052,7.3201,1231215.0
2018-09-21 12:00:00,9.86,9.87,9.83,9.84,1136505.0,7.3126,7.3201,7.2904,7.2978,1136505.0
2018-09-21 12:30:00,9.85,9.85,9.81,9.84,1302826.0,7.3052,7.3052,7.2756,7.2978,1302826.0
2018-09-21 13:00:00,9.83,9.85,9.82,9.84,978931.0,7.2904,7.3052,7.283,7.2978,978931.0
2018-09-21 13:30:00,9.84,9.84,9.79,9.81,1456251.0,7.2978,7.2978,7.2607,7.2756,1456251.0
2018-09-21 14:00:00,9.8,9.82,9.8,9.8,1467060.0,7.2682,7.283,7.2682,7.2682,1467060.0
2018-09-21 14:30:00,9.8,9.83,9.8,9.8,1777389.0,7.2682,7.2904,7.2682,7.2682,1777389.0
2018-09-21 15:00:00,9.8,9.81,9.79,9.79,1957685.0,7.2682,7.2756,7.2607,7.2607,1957685.0
2018-09-21 15:30:00,9.79,9.83,9.78,9.82,8760663.0,7.2607,7.2904,7.2533,7.283,8760663.0
2018-09-24 09:30:00,9.78,9.85,9.64,9.7,5768079.0,7.2533,7.3052,7.1495,7.194,5768079.0
2018-09-24 10:00:00,9.7,9.7,9.6,9.61,3326522.0,7.194,7.194,7.1198,7.1272,3326522.0
2018-09-24 10:30:00,9.62,9.64,9.58,9.61,3147165.0,7.1347,7.1495,7.105,7.1272,3147165.0
2018-09-24 11:00:00,9.61,9.63,9.58,9.58,2411853.0,7.1272,7.1421,7.105,7.105,2411853.0
2018-09-24 11:30:00,9.58,9.59,9.53,9.54,2296352.0,7.105,7.1124,7.0679,7.0753,2296352.0
2018-09-24 12:00:00,9.54,9.55,9.52,9.54,1614679.0,7.0753,7.0827,7.0605,7.0753,1614679.0
2018-09-24 12:30:00,9.54,9.55,9.53,9.54,1298064.0,7.0753,7.0827,7.0679,7.0753,1298064.0
2018-09-24 13:00:00,9.54,9.55,9.53,9.54,1300003.0,7.0753,7.0827,7.0679,7.0753,1300003.0
2018-09-24 13:30:00,9.55,9.58,9.54,9.58,1356248.0,7.0827,7.105,7.0753,7.105,1356248.0
2018-09-24 14:00:00,9.58,9.6,9.56,9.57,2280106.0,7.105,7.1198,7.0902,7.0976,2280106.0
2018-09-24 14:30:00,9.56,9.58,9.56,9.58,937825.0,7.0902,7.105,7.0902,7.105,937825.0
2018-09-24 15:00:00,9.58,9.63,9.57,9.61,2712119.0,7.105,7.1421,7.0976,7.1272,2712119.0
2018-09-24 15:30:00,9.61,9.62,9.57,9.59,7992823.0,7.1272,7.1347,7.0976,7.1124,7992823.0
2018-09-25 09:30:00,9.53,9.56,9.42,9.45,6165549.0,7.0679,7.0902,6.9863,7.0086,6165549.0
2018-09-25 10:00:00,9.45,9.55,9.44,9.54,2787275.0,7.0086,7.0827,7.0012,7.0753,2787275.0
2018-09-25 10:30:00,9.54,9.54,9.5,9.54,1607130.0,7.0753,7.0753,7.0457,7.0753,1607130.0
2018-09-25 11:00:00,9.53,9.54,9.48,9.51,1950321.0,7.0679,7.0753,7.0308,7.0531,1950321.0
2018-09-25 11:30:00,9.51,9.52,9.48,9.49,1628813.0,7.0531,7.0605,7.0308,7.0382,1628813.0
2018-09-25 12:00:00,9.49,9.49,9.46,9.46,1542529.0,7.0382,7.0382,7.016,7.016,1542529.0
2018-09-25 12:30:00,9.46,9.47,9.45,9.46,1021952.0,7.016,7.0234,7.0086,7.016,1021952.0
2018-09-25 13:00:00,9.46,9.47,9.44,9.44,1244310.0,7.016,7.0234,7.0012,7.0012,1244310.0
2018-09-25 13:30:00,9.45,9.45,9.4,9.45,3122181.0,7.0086,7.0086,6.9715,7.0086,3122181.0
2018-09-25 14:00:00,9.45,9.46,9.43,9.43,1874749.0,7.0086,7.016,6.9937,6.9937,1874749.0
2018-09-25 14:30:00,9.43,9.44,9.4,9.42,2391923.0,6.9937,7.0012,6.9715,6.9863,2391923.0
2018-09-25 15:00:00,9.42,9.44,9.41,9.44,1841046.0,6.9863,7.0012,6.9789,7.0012,1841046.0
2018-09-25 15:30:00,9.44,9.44,9.37,9.39,9043646.0,7.0012,7.0012,6.9492,6.9641,9043646.0
2018-09-26 09:30:00,9.38,9.41,9.28,9.37,8143606.0,6.9567,6.9789,6.8825,6.9492,8143606.0
2018-09-26 10:00:00,9.36,9.37,9.29,9.31,3750779.0,6.9418,6.9492,6.8899,6.9047,3750779.0
2018-09-26 10:30:00,9.32,9.32,9.27,9.3,3082638.0,6.9122,6.9122,6.8751,6.8973,3082638.0
2018-09-26 11:00:00,9.29,9.33,9.29,9.33,1609454.0,6.8899,6.9196,6.8899,6.9196,1609454.0
2018-09-26 11:30:00,9.33,9.34,9.27,9.32,3456505.0,6.9196,6.927,6.8751,6.9122,3456505.0
2018-09-26 12:00:00,9.32,9.32,9.29,9.3,2026816.0,6.9122,6.9122,6.8899,6.8973,2026816.0
2018-09-26 12:30:00,9.3,9.33,9.3,9.33,1300472.0,6.8973,6.9196,6.8973,6.9196,1300472.0
2018-09-26 13:00:00,9.33,9.34,9.32,9.34,1433573.0,6.9196,6.927,6.9122,6.927,1433573.0
2018-09-26 13:30:00,9.34,9.39,9.33,9.34,3244482.0,6.927,6.9641,6.9196,6.927,3244482.0
2018-09-26 14:00:00,9.34,9.36,9.32,9.33,1998580.0,6.927,6.9418,6.9122,6.9196,1998580.0
2018-09-26 14:30:00,9.33,9.38,9.32,9.32,4630090.0,6.9196,6.9567,6.9122,6.9122,4630090.0
2018-09-26 15:00:00,9.32,9.33,9.31,9.32,1574334.0,6.9122,6.9196,6.9047,6.9122,1574334.0
2018-09-26 15:30:00,9.32,9.32,9.27,9.28,11580700.0,6.9122,6.9122,6.8751,6.8825,11580700.0
2018-09-27 09:30:00,9.3,9.3,9.2,9.25,5042913.0,6.8973,6.8973,6.8232,6.8602,5042913.0
2018-09-27 10:00:00,9.25,9.31,9.24,9.3,2837563.0,6.8602,6.9047,6.8528,6.8973,2837563.0
2018-09-27 10:30:00,9.31,9.33,9.28,9.29,1867354.0,6.9047,6.9196,6.8825,6.8899,1867354.0
2018-09-27 11:00:00,9.29,9.3,9.26,9.28,1768985.0,6.8899,6.8973,6.8677,6.8825,1768985.0
2018-09-27 11:30:00,9.28,9.29,9.25,9.27,1465512.0,6.8825,6.8899,6.8602,6.8751,1465512.0
2018-09-27 12:00:00,9.27,9.28,9.25,9.27,1431898.0,6.8751,6.8825,6.8602,6.8751,1431898.0
2018-09-27 12:30:00,9.27,9.29,9.25,9.28,1465674.0,6.8751,6.8899,6.8602,6.8825,1465674.0
2018-09-27 13:00:00,9.28,9.28,9.25,9.27,1422506.0,6.8825,6.8825,6.8602,6.8751,1422506.0
2018-09-27 13:30:00,9.27,9.27,9.24,9.25,3273513.0,6.8751,6.8751,6.8528,6.8602,3273513.0
2018-09-27 14:00:00,9.25,9.27,9.21,9.25,3703827.0,6.8602,6.8751,6.8306,6.8602,3703827.0
2018-09-27 14:30:00,9.24,9.25,9.22,9.22,1641998.0,6.8528,6.8602,6.838,6.838,1641998.0
2018-09-27 15:00:00,9.23,9.24,9.22,9.22,1934027.0,6.8454,6.8528,6.838,6.838,1934027.0
2018-09-27 15:30:00,9.23,9.24,9.22,9.22,4254791.0,6.8454,6.8528,6.838,6.838,4254791.0
2018-09-28 09:30:00,9.22,9.23,9.09,9.22,6421964.0,6.838,6.8454,6.7416,6.838,6421964.0
2018-09-28 10:00:00,9.22,9.23,9.19,9.21,2317956.0,6.838,6.8454,6.8157,6.8306,2317956.0
2018-09-28 10:30:00,9.21,9.23,9.19,9.23,1558592.0,6.8306,6.8454,6.8157,6.8454,1558592.0
2018-09-28 11:00:00,9.23,9.23,9.2,9.21,964957.0,6.8454,6.8454,6.8232,6.8306,964957.0
2018-09-28 11:30:00,9.21,9.22,9.19,9.2,994422.0,6.8306,6.838,6.8157,6.8232,994422.0
2018-09-28 12:00:00,9.2,9.21,9.19,9.19,618630.0,6.8232,6.8306,6.8157,6.8157,618630.0
2018-09-28 12:30:00,9.19,9.2,9.16,9.19,1664293.0,6.8157,6.8232,6.7935,6.8157,1664293.0
2018-09-28 13:00:00,9.2,9.22,9.18,9.22,934082.0,6.8232,6.838,6.8083,6.838,934082.0
2018-09-28 13:30:00,9.21,9.22,9.2,9.22,1273214.0,6.8306,6.838,6.8232,6.838,1273214.0
2018-09-28 14:00:00,9.21,9.28,9.21,9.26,3036419.0,6.8306,6.8825,6.8306,6.8677,3036419.0
2018-09-28 14:30:00,9.26,9.27,9.25,9.27,1189458.0,6.8677,6.8751,6.8602,6.8751,1189458.0
2018-09-28 15:00:00,9.26,9.27,9.24,9.27,1986744.0,6.8677,6.8751,6.8528,6.8751,1986744.0
2018-09-28 15:30:00,9.27,9.27,9.23,9.25,3643499.0,6.8751,6.8751,6.8454,6.8602,3643499.0
2018-10-01 09:30:00,9.43,9.43,9.34,9.41,6154686.0,6.9937,6.9937,6.927,6.9789,6154686.0
2018-10-01 10:00:00,9.42,9.42,9.38,9.41,2687217.0,6.9863,6.9863,6.9567,6.9789,2687217.0
2018-10-01 10:30:00,9.41,9.42,9.38,9.42,2476668.0,6.9789,6.9863,6.9567,6.9863,2476668.0
2018-10-01 11:00:00,9.42,9.44,9.39,9.4,2630365.0,6.9863,7.0012,6.9641,6.9715,2630365.0
2018-10-01 11:30:00,9.39,9.43,9.38,9.42,3158519.0,6.9641,6.9937,6.9567,6.9863,3158519.0
2018-10-01 12:00:00,9.42,9.42,9.37,9.39,2919044.0,6.9863,6.9863,6.9492,6.9641,2919044.0
2018-10-01 12:30:00,9.39,9.41,9.38,9.38,2174217.0,6.9641,6.9789,6.9567,6.9567,2174217.0
2018-10-01 13:00:00,9.38,9.4,9.38,9.38,1530137.0,6.9567,6.9715,6.9567,6.9567,1530137.0
2018-10-01 13:30:00,9.38,9.4,9.38,9.38,865572.0,6.9567,6.9715,6.9567,6.9567,865572.0
2018-10-01 14:00:00,9.38,9.41,9.38,9.39,1559804.0,6.9567,6.9789,6.9567,6.9641,1559804.0
2018-10-01 14:30:00,9.39,9.4,9.34,9.36,3818249.0,6.9641,6.9715,6.927,6.9418,3818249.0
2018-10-01 15:00:00,9.36,9.38,9.3,9.32,6484602.0,6.9418,6.9567,6.8973,6.9122,6484602.0
2018-10-01 15:30:00,9.32,9.34,9.31,9.32,3797631.0,6.9122,6.927,6.9047,6.9122,3797631.0
2018-10-02 09:30:00,9.27,9.34,9.2,9.26,6273162.0,6.8751,6.927,6.8232,6.8677,6273162.0
2018-10-02 10:00:00,9.25,9.26,9.18,9.21,5057842.0,6.8602,6.8677,6.8083,6.8306,5057842.0
2018-10-02 10:30:00,9.21,9.24,9.18,9.24,3479262.0,6.8306,6.8528,6.8083,6.8528,3479262.0
2018-10-02 11:00:00,9.24,9.28,9.23,9.26,3212639.0,6.8528,6.8825,6.8454,6.8677,3212639.0
2018-10-02 11:30:00,9.25,9.3,9.25,9.29,1600100.0,6.8602,6.8973,6.8602,6.8899,1600100.0
2018-10-02 12:00:00,9.29,9.29,9.27,9.29,1176159.0,6.8899,6.8899,6.8751,6.8899,1176159.0
2018-10-02 12:30:00,9.29,9.29,9.27,9.28,1469880.0,6.8899,6.8899,6.8751,6.8825,1469880.0
2018-10-02 13:00:00,9.28,9.29,9.25,9.26,3335003.0,6.8825,6.8899,6.8602,6.8677,3335003.0
2018-10-02 13:30:00,9.26,9.26,9.23,9.25,1613240.0,6.8677,6.8677,6.8454,6.8602,1613240.0
2018-10-02 14:00:00,9.25,9.26,9.23,9.24,1701108.0,6.8602,6.8677,6.8454,6.8528,1701108.0
2018-10-02 14:30:00,9.23,9.24,9.2,9.21,2608827.0,6.8454,6.8528,6.8232,6.8306,2608827.0
2018-10-02 15:00:00,9.21,9.22,9.2,9.22,1672231.0,6.8306,6.838,6.8232,6.838,1672231.0
2018-10-02 15:30:00,9.21,9.22,9.2,9.21,3023265.0,6.8306,6.838,6.8232,6.8306,3023265.0
2018-10-03 09:30:00,9.27,9.31,9.18,9.2,5202431.0,6.8751,6.9047,6.8083,6.8232,5202431.0
2018-10-03 10:00:00,9.2,9.22,9.17,9.21,2991339.0,6.8232,6.838,6.8009,6.8306,2991339.0
2018-10-03 10:30:00,9.21,9.23,9.2,9.21,2090046.0,6.8306,6.8454,6.8232,6.8306,2090046.0
2018-10-03 11:00:00,9.21,9.23,9.2,9.22,1716590.0,6.8306,6.8454,6.8232,6.838,1716590.0
2018-10-03 11:30:00,9.22,9.23,9.2,9.22,2122572.0,6.838,6.8454,6.8232,6.838,2122572.0
2018-10-03 12:00:00,9.21,9.25,9.21,9.25,1019784.0,6.8306,6.8602,6.8306,6.8602,1019784.0
2018-10-03 12:30:00,9.25,9.26,9.2,9.21,2985828.0,6.8602,6.8677,6.8232,6.8306,2985828.0
2018-10-03 13:00:00,9.21,9.22,9.19,9.2,2785045.0,6.8306,6.838,6.8157,6.8232,2785045.0
2018-10-03 13:30:00,9.21,9.23,9.19,9.21,2105831.0,6.8306,6.8454,6.8157,6.8306,2105831.0
2018-10-03 14:00:00,9.21,9.23,9.2,9.21,2135358.0,6.8306,6.8454,6.8232,6.8306,2135358.0
2018-10-03 14:30:00,9.21,9.21,9.17,9.19,2971177.0,6.8306,6.8306,6.8009,6.8157,2971177.0
2018-10-03 15:00:00,9.19,9.19,9.15,9.16,5992683.0,6.8157,6.8157,6.7861,6.7935,5992683.0
2018-10-03 15:30:00,9.16,9.17,9.13,9.13,6573821.0,6.7935,6.8009,6.7712,6.7712,6573821.0
2018-10-04 09:30:00,9.13,9.22,9.09,9.2,4873077.0,6.7712,6.838,6.7416,6.8232,4873077.0
2018-10-04 10:00:00,9.2,9.21,9.16,9.21,2440509.0,6.8232,6.8306,6.7935,6.8306,2440509.0
2018-10-04 10:30:00,9.21,9.21,9.18,9.2,1777645.0,6.8306,6.8306,6.8083,6.8232,1777645.0
2018-10-04 11:00:00,9.2,9.22,9.17,9.18,2061313.0,6.8232,6.838,6.8009,6.8083,2061313.0
2018-10-04 11:30:00,9.18,9.19,9.15,9.15,1631068.0,6.8083,6.8157,6.7861,6.7861,1631068.0
2018-10-04 12:00:00,9.16,9.16,9.11,9.14,2427436.0,6.7935,6.7935,6.7564,6.7787,2427436.0
2018-10-04 12:30:00,9.13,9.15,9.12,9.13,1615495.0,6.7712,6.7861,6.7638,6.7712,1615495.0
2018-10-04 13:00:00,9.13,9.14,9.11,9.13,1924500.0,6.7712,6.7787,6.7564,6.7712,1924500.0
2018-10-04 13:30:00,9.13,9.14,9.11,9.12,2155661.0,6.7712,6.7787,6.7564,6.7638,2155661.0
2018-10-04 14:00:00,9.12,9.13,9.1,9.11,1846612.0,6.7638,6.7712,6.749,6.7564,1846612.0
2018-10-04 14:30:00,9.11,9.14,9.1,9.13,1918794.0,6.7564,6.7787,6.749,6.7712,1918794.0
2018-10-04 15:00:00,9.13,9.15,9.12,9.14,3517788.0,6.7712,6.7861,6.7638,6.7787,3517788.0
2018-10-04 15:30:00,9.14,9.18,9.14,9.15,5281899.0,6.7787,6.8083,6.7787,6.7861,5281899.0
2018-10-05 09:30:00,9.15,9.21,9.13,9.18,3458518.0,6.7861,6.8306,6.7712,6.8083,3458518.0
2018-10-05 10:00:00,9.18,9.21,9.17,9.21,1929010.0,6.8083,6.8306,6.8009,6.8306,1929010.0
2018-10-05 10:30:00,9.21,9.22,9.17,9.19,2343499.0,6.8306,6.838,6.8009,6.8157,2343499.0
2018-10-05 11:00:00,9.19,9.19,9.16,9.17,1944441.0,6.8157,6.8157,6.7935,6.8009,1944441.0
2018-10-05 11:30:00,9.17,9.17,9.13,9.13,2356696.0,6.8009,6.8009,6.7712,6.7712,2356696.0
2018-10-05 12:00:00,9.13,9.14,9.11,9.12,2013743.0,6.7712,6.7787,6.7564,6.7638,2013743.0
2018-10-05 12:30:00,9.13,9.14,9.1,9.11,3177573.0,6.7712,6.7787,6.749,6.7564,3177573.0
2018-10-05 13:00:00,9.11,9.12,9.1,9.11,1487418.0,6.7564,6.7638,6.749,6.7564,1487418.0
2018-10-05 13:30:00,9.1,9.14,9.1,9.13,1839002.0,6.749,6.7787,6.749,6.7712,1839002.0
2018-10-05 14:00:00,9.13,9.14,9.11,9.13,1666187.0,6.7712,6.7787,6.7564,6.7712,1666187.0
2018-10-05 14:30:00,9.13,9.14,9.12,9.13,1458550.0,6.7712,6.7787,6.7638,6.7712,1458550.0
2018-10-05 15:00:00,9.13,9.15,9.12,9.13,2599475.0,6.7712,6.7861,6.7638,6.7712,2599475.0
2018-10-05 15:30:00,9.13,9.15,9.12,9.12,3209207.0,6.7712,6.7861,6.7638,6.7638,3209207.0
2018-10-08 09:30:00,9.1,9.2,9.09,9.17,3405786.0,6.749,6.8232,6.7416,6.8009,3405786.0
2018-10-08 10:00:00,9.17,9.21,9.14,9.16,2416390.0,6.8009,6.8306,6.7787,6.7935,2416390.0
2018-10-08 10:30:00,9.15,9.16,9.12,9.13,1261947.0,6.7861,6.7935,6.7638,6.7712,1261947.0
2018-10-08 11:00:00,9.13,9.14,9.1,9.14,2493507.0,6.7712,6.7787,6.749,6.7787,2493507.0
2018-10-08 11:30:00,9.13,9.15,9.11,9.12,2885621.0,6.7712,6.7861,6.7564,6.7638,2885621.0
2018-10-08 12:00:00,9.12,9.18,9.11,9.16,1683442.0,6.7638,6.8083,6.7564,6.7935,1683442.0
2018-10-08 12:30:00,9.16,9.18,9.15,9.17,955287.0,6.7935,6.8083,6.7861,6.8009,955287.0
2018-10-08 13:00:00,9.17,9.2,9.16,9.2,1311214.0,6.8009,6.8232,6.7935,6.8232,1311214.0
2018-10-08 13:30:00,9.19,9.2,9.18,9.19,1002876.0,6.8157,6.8232,6.8083,6.8157,1002876.0
2018-10-08 14:00:00,9.19,9.22,9.18,9.21,2920587.0,6.8157,6.838,6.8083,6.8306,2920587.0
2018-10-08 14:30:00,9.21,9.22,9.2,9.22,1410158.0,6.8306,6.838,6.8232,6.838,1410158.0
2018-10-08 15:00:00,9.21,9.24,9.21,9.24,1900612.0,6.8306,6.8528,6.8306,6.8528,1900612.0
2018-10-08 15:30:00,9.24,9.28,9.23,9.26,6721279.0,6.8528,6.8825,6.8454,6.8677,6721279.0
2018-10-09 09:30:00,9.23,9.31,9.12,9.18,5775072.0,6.8454,6.9047,6.7638,6.8083,5775072.0
2018-10-09 10:00:00,9.18,9.18,9.11,9.13,3673512.0,6.8083,6.8083,6.7564,6.7712,3673512.0
2018-10-09 10:30:00,9.12,9.14,9.06,9.06,4373537.0,6.7638,6.7787,6.7193,6.7193,4373537.0
2018-10-09 11:00:00,9.07,9.07,9.0,9.03,5079414.0,6.7267,6.7267,6.6748,6.6971,5079414.0
2018-10-09 11:30:00,9.03,9.05,9.01,9.04,3705842.0,6.6971,6.7119,6.6822,6.7045,3705842.0
2018-10-09 12:00:00,9.04,9.06,9.0,9.02,2638700.0,6.7045,6.7193,6.6748,6.6897,2638700.0
2018-10-09 12:30:00,9.02,9.02,8.99,9.0,4891018.0,6.6897,6.6897,6.6674,6.6748,4891018.0
2018-10-09 13:00:00,9.0,9.02,8.99,8.99,2980518.0,6.6748,6.6897,6.6674,6.6674,2980518.0
2018-10-09 13:30:00,9.0,9.0,8.96,8.99,3545283.0,6.6748,6.6748,6.6452,6.6674,3545283.0
2018-10-09 14:00:00,8.98,9.0,8.97,9.0,3310216.0,6.66,6.6748,6.6526,6.6748,3310216.0
2018-10-09 14:30:00,9.0,9.01,8.97,8.98,2717195.0,6.6748,6.6822,6.6526,6.66,2717195.0
2018-10-09 15:00:00,8.99,8.99,8.96,8.97,4519390.0,6.6674,6.6674,6.6452,6.6526,4519390.0
2018-10-09 15:30:00,8.97,8.98,8.95,8.95,6873822.0,6.6526,6.66,6.6377,6.6377,6873822.0
2018-10-10 09:30:00,8.95,8.96,8.81,8.82,9087807.0,6.6377,6.6452,6.5339,6.5413,9087807.0
2018-10-10 10:00:00,8.81,8.87,8.81,8.85,4986147.0,6.5339,6.5784,6.5339,6.5636,4986147.0
2018-10-10 10:30:00,8.85,8.9,8.84,8.88,3851010.0,6.5636,6.6007,6.5562,6.5858,3851010.0
2018-10-10 11:00:00,8.87,8.9,8.86,8.88,3194730.0,6.5784,6.6007,6.571,6.5858,3194730.0
2018-10-10 11:30:00,8.89,8.94,8.86,8.94,2945007.0,6.5933,6.6303,6.571,6.6303,2945007.0
2018-10-10 12:00:00,8.94,8.98,8.93,8.95,2509061.0,6.6303,6.66,6.6229,6.6377,2509061.0
2018-10-10 12:30:00,8.95,8.98,8.94,8.96,1671082.0,6.6377,6.66,6.6303,6.6452,1671082.0
2018-10-10 13:00:00,8.96,8.97,8.93,8.96,1510259.0,6.6452,6.6526,6.6229,6.6452,1510259.0
2018-10-10 13:30:00,8.96,8.97,8.93,8.95,1834139.0,6.6452,6.6526,6.6229,6.6377,1834139.0
2018-10-10 14:00:00,8.95,8.95,8.89,8.91,3874397.0,6.6377,6.6377,6.5933,6.6081,3874397.0
2018-10-10 14:30:00,8.92,8.93,8.9,8.92,2456310.0,6.6155,6.6229,6.6007,6.6155,2456310.0
2018-10-10 15:00:00,8.92,8.93,8.89,8.91,3389556.0,6.6155,6.6229,6.5933,6.6081,3389556.0
2018-10-10 15:30:00,8.91,8.92,8.82,8.82,7689704.0,6.6081,6.6155,6.5413,6.5413,7689704.0
2018-10-11 09:30:00,8.82,8.97,8.78,8.97,10133457.0,6.5413,6.6526,6.5117,6.6526,10133457.0
2018-10-11 10:00:00,8.96,8.99,8.9,8.92,5438248.0,6.6452,6.6674,6.6007,6.6155,5438248.0
2018-10-11 10:30:00,8.92,8.92,8.87,8.87,3303701.0,6.6155,6.6155,6.5784,6.5784,3303701.0
2018-10-11 11:00:00,8.88,8.89,8.84,8.87,5521477.0,6.5858,6.5933,6.5562,6.5784,5521477.0
2018-10-11 11:30:00,8.88,8.94,8.86,8.93,2982231.0,6.5858,6.6303,6.571,6.6229,2982231.0
2018-10-11 12:00:00,8.92,8.95,8.9,8.93,2884824.0,6.6155,6.6377,6.6007,6.6229,2884824.0
2018-10-11 12:30:00,8.94,8.94,8.9,8.91,1598626.0,6.6303,6.6303,6.6007,6.6081,1598626.0
2018-10-11 13:00:00,8.91,8.92,8.88,8.88,1731492.0,6.6081,6.6155,6.5858,6.5858,1731492.0
2018-10-11 13:30:00,8.88,8.9,8.87,8.89,2257027.0,6.5858,6.6007,6.5784,6.5933,2257027.0
2018-10-11 14:00:00,8.89,8.9,8.85,8.85,3241995.0,6.5933,6.6007,6.5636,6.5636,3241995.0
2018-10-11 14:30:00,8.86,8.86,8.76,8.81,4834066.0,6.571,6.571,6.4968,6.5339,4834066.0
2018-10-11 15:00:00,8.8,8.92,8.78,8.86,5821888.0,6.5265,6.6155,6.5117,6.571,5821888.0
2018-10-11 15:30:00,8.86,8.89,8.81,8.81,7767078.0,6.571,6.5933,6.5339,6.5339,7767078.0
2018-10-12 09:30:00,8.95,8.95,8.82,8.85,5218044.0,6.6377,6.6377,6.5413,6.5636,5218044.0
2018-10-12 10:00:00,8.85,8.85,8.75,8.77,3571377.0,6.5636,6.5636,6.4894,6.5043,3571377.0
2018-10-12 10:30:00,8.78,8.82,8.76,8.8,2516598.0,6.5117,6.5413,6.4968,6.5265,2516598.0
2018-10-12 11:00:00,8.79,8.81,8.76,8.76,1606521.0,6.5191,6.5339,6.4968,6.4968,1606521.0
2018-10-12 11:30:00,8.77,8.78,8.72,8.74,2735876.0,6.5043,6.5117,6.4672,6.482,2735876.0
2018-10-12 12:00:00,8.73,8.74,8.7,8.7,3081986.0,6.4746,6.482,6.4523,6.4523,3081986.0
2018-10-12 12:30:00,8.71,8.71,8.57,8.61,6141913.0,6.4598,6.4598,6.3559,6.3856,6141913.0
2018-10-12 13:00:00,8.62,8.63,8.57,8.57,3574083.0,6.393,6.4004,6.3559,6.3559,3574083.0
2018-10-12 13:30:00,8.58,8.62,8.56,8.6,3807409.0,6.3633,6.393,6.3485,6.3782,3807409.0
2018-10-12 14:00:00,8.6,8.6,8.55,8.57,3117483.0,6.3782,6.3782,6.3411,6.3559,3117483.0
2018-10-12 14:30:00,8.58,8.61,8.56,8.61,3460761.0,6.3633,6.3856,6.3485,6.3856,3460761.0
2018-10-12 15:00:00,8.61,8.65,8.57,8.64,5827613.0,6.3856,6.4153,6.3559,6.4078,5827613.0
2018-10-12 15:30:00,8.64,8.67,8.61,8.64,7302858.0,6.4078,6.4301,6.3856,6.4078,7302858.0
2018-10-15 09:30:00,8.67,8.84,8.66,8.77,6367637.0,6.4301,6.5562,6.4227,6.5043,6367637.0
2018-10-15 10:00:00,8.77,8.77,8.71,8.76,2299679.0,6.5043,6.5043,6.4598,6.4968,2299679.0
2018-10-15 10:30:00,8.76,8.79,8.74,8.77,2132160.0,6.4968,6.5191,6.482,6.5043,2132160.0
2018-10-15 11:00:00,8.77,8.82,8.75,8.81,3106762.0,6.5043,6.5413,6.4894,6.5339,3106762.0
2018-10-15 11:30:00,8.82,8.83,8.8,8.82,2079625.0,6.5413,6.5488,6.5265,6.5413,2079625.0
2018-10-15 12:00:00,8.81,8.82,8.79,8.82,1871549.0,6.5339,6.5413,6.5191,6.5413,1871549.0
2018-10-15 12:30:00,8.82,8.85,8.81,8.85,1870635.0,6.5413,6.5636,6.5339,6.5636,1870635.0
2018-10-15 13:00:00,8.85,8.85,8.8,8.81,2608062.0,6.5636,6.5636,6.5265,6.5339,2608062.0
2018-10-15 13:30:00,8.81,8.84,8.8,8.84,1754047.0,6.5339,6.5562,6.5265,6.5562,1754047.0
2018-10-15 14:00:00,8.84,8.84,8.8,8.81,2119585.0,6.5562,6.5562,6.5265,6.5339,2119585.0
2018-10-15 14:30:00,8.8,8.84,8.79,8.84,2535217.0,6.5265,6.5562,6.5191,6.5562,2535217.0
2018-10-15 15:00:00,8.84,8.84,8.8,8.82,2227251.0,6.5562,6.5562,6.5265,6.5413,2227251.0
2018-10-15 15:30:00,8.82,8.84,8.8,8.8,5586986.0,6.5413,6.5562,6.5265,6.5265,5586986.0
2018-10-16 09:30:00,8.87,8.89,8.76,8.78,4207720.0,6.5784,6.5933,6.4968,6.5117,4207720.0
2018-10-16 10:00:00,8.78,8.8,8.76,8.77,2131728.0,6.5117,6.5265,6.4968,6.5043,2131728.0
2018-10-16 10:30:00,8.76,8.78,8.73,8.78,2122342.0,6.4968,6.5117,6.4746,6.5117,2122342.0
2018-10-16 11:00:00,8.78,8.78,8.75,8.77,2441196.0,6.5117,6.5117,6.4894,6.5043,2441196.0
2018-10-16 11:30:00,8.76,8.79,8.75,8.77,2652118.0,6.4968,6.5191,6.4894,6.5043,2652118.0
2018-10-16 12:00:00,8.78,8.79,8.76,8.76,1896857.0,6.5117,6.5191,6.4968,6.4968,1896857.0
2018-10-16 12:30:00,8.77,8.78,8.76,8.78,1317730.0,6.5043,6.5117,6.4968,6.5117,1317730.0
2018-10-16 13:00:00,8.78,8.79,8.77,8.78,1221545.0,6.5117,6.5191,6.5043,6.5117,1221545.0
2018-10-16 13:30:00,8.78,8.81,8.76,8.8,2374361.0,6.5117,6.5339,6.4968,6.5265,2374361.0
2018-10-16 14:00:00,8.8,8.82,8.79,8.8,2500677.0,6.5265,6.5413,6.5191,6.5265,2500677.0
2018-10-16 14:30:00,8.8,8.82,8.79,8.79,2385568.0,6.5265,6.5413,6.5191,6.5191,2385568.0
2018-10-16 15:00:00,8.79,8.8,8.77,8.78,2506779.0,6.5191,6.5265,6.5043,6.5117,2506779.0
2018-10-16 15:30:00,8.78,8.8,8.77,8.79,4987807.0,6.5117,6.5265,6.5043,6.5191,4987807.0
2018-10-17 09:30:00,8.8,8.86,8.74,8.75,5403267.0,6.5265,6.571,6.482,6.4894,5403267.0
2018-10-17 10:00:00,8.75,8.76,8.71,8.74,4433983.0,6.4894,6.4968,6.4598,6.482,4433983.0
2018-10-17 10:30:00,8.73,8.74,8.65,8.66,3663823.0,6.4746,6.482,6.4153,6.4227,3663823.0
2018-10-17 11:00:00,8.66,8.68,8.64,8.68,4040785.0,6.4227,6.4375,6.4078,6.4375,4040785.0
2018-10-17 11:30:00,8.68,8.74,8.67,8.73,2506714.0,6.4375,6.482,6.4301,6.4746,2506714.0
2018-10-17 12:00:00,8.73,8.8,8.72,8.78,2255932.0,6.4746,6.5265,6.4672,6.5117,2255932.0
2018-10-17 12:30:00,8.79,8.81,8.76,8.8,1774454.0,6.5191,6.5339,6.4968,6.5265,1774454.0
2018-10-17 13:00:00,8.81,8.82,8.79,8.8,1450175.0,6.5339,6.5413,6.5191,6.5265,1450175.0
2018-10-17 13:30:00,8.79,8.81,8.79,8.8,1213752.0,6.5191,6.5339,6.5191,6.5265,1213752.0
2018-10-17 14:00:00,8.8,8.81,8.75,8.76,1608381.0,6.5265,6.5339,6.4894,6.4968,1608381.0
2018-10-17 14:30:00,8.76,8.77,8.73,8.77,1380809.0,6.4968,6.5043,6.4746,6.5043,1380809.0
2018-10-17 15:00:00,8.77,8.78,8.75,8.76,1985245.0,6.5043,6.5117,6.4894,6.4968,1985245.0
2018-10-17 15:30:00,8.76,8.77,8.72,8.76,4952265.0,6.4968,6.5043,6.4672,6.4968,4952265.0
2018-10-18 09:30:00,8.74,8.75,8.61,8.69,4352032.0,6.482,6.4894,6.3856,6.4449,4352032.0
2018-10-18 10:00:00,8.69,8.72,8.67,8.72,1893625.0,6.4449,6.4672,6.4301,6.4672,1893625.0
2018-10-18 10:30:00,8.72,8.76,8.71,8.74,1840226.0,6.4672,6.4968,6.4598,6.482,1840226.0
2018-10-18 11:00:00,8.74,8.75,8.69,8.69,1808135.0,6.482,6.4894,6.4449,6.4449,1808135.0
2018-10-18 11:30:00,8.69,8.7,8.63,8.65,3381488.0,6.4449,6.4523,6.4004,6.4153,3381488.0
2018-10-18 12:00:00,8.65,8.66,8.61,8.63,2413563.0,6.4153,6.4227,6.3856,6.4004,2413563.0
2018-10-18 12:30:00,8.63,8.65,8.62,8.63,1692084.0,6.4004,6.4153,6.393,6.4004,1692084.0
2018-10-18 13:00:00,8.63,8.63,8.58,8.6,4015655.0,6.4004,6.4004,6.3633,6.3782,4015655.0
2018-10-18 13:30:00,8.6,8.61,8.55,8.58,3136396.0,6.3782,6.3856,6.3411,6.3633,3136396.0
2018-10-18 14:00:00,8.57,8.6,8.56,8.57,3804583.0,6.3559,6.3782,6.3485,6.3559,3804583.0
2018-10-18 14:30:00,8.57,8.58,8.55,8.55,3021230.0,6.3559,6.3633,6.3411,6.3411,3021230.0
2018-10-18 15:00:00,8.56,8.57,8.52,8.56,7411747.0,6.3485,6.3559,6.3188,6.3485,7411747.0
2018-10-18 15:30:00,8.55,8.56,8.5,8.51,9326604.0,6.3411,6.3485,6.304,6.3114,9326604.0
2018-10-19 09:30:00,8.32,8.53,8.19,8.5,14048316.0,6.1705,6.3263,6.0741,6.304,14048316.0
2018-10-19 10:00:00,8.5,8.52,8.42,8.42,4331247.0,6.304,6.3188,6.2447,6.2447,4331247.0
2018-10-19 10:30:00,8.42,8.44,8.4,8.44,3660963.0,6.2447,6.2595,6.2298,6.2595,3660963.0
2018-10-19 11:00:00,8.44,8.5,8.43,8.44,2520996.0,6.2595,6.304,6.2521,6.2595,2520996.0
2018-10-19 11:30:00,8.44,8.47,8.41,8.46,3379106.0,6.2595,6.2818,6.2373,6.2743,3379106.0
2018-10-19 12:00:00,8.46,8.48,8.41,8.42,2251931.0,6.2743,6.2892,6.2373,6.2447,2251931.0
2018-10-19 12:30:00,8.42,8.43,8.4,8.41,2764202.0,6.2447,6.2521,6.2298,6.2373,2764202.0
2018-10-19 13:00:00,8.41,8.44,8.38,8.43,2196359.0,6.2373,6.2595,6.215,6.2521,2196359.0
2018-10-19 13:30:00,8.44,8.45,8.42,8.42,1654611.0,6.2595,6.2669,6.2447,6.2447,1654611.0
2018-10-19 14:00:00,8.42,8.43,8.38,8.43,2458099.0,6.2447,6.2521,6.215,6.2521,2458099.0
2018-10-19 14:30:00,8.42,8.46,8.41,8.44,2468406.0,6.2447,6.2743,6.2373,6.2595,2468406.0
2018-10-19 15:00:00,8.44,8.52,8.41,8.51,6112823.0,6.2595,6.3188,6.2373,6.3114,6112823.0
2018-10-19 15:30:00,8.51,8.52,8.49,8.51,6111721.0,6.3114,6.3188,6.2966,6.3114,6111721.0
2018-10-22 09:30:00,8.38,8.45,8.37,8.42,4900700.0,6.3259,6.3787,6.3183,6.3561,4900700.0
2018-10-22 10:00:00,8.42,8.43,8.35,8.36,3745129.0,6.3561,6.3636,6.3032,6.3108,3745129.0
2018-10-22 10:30:00,8.36,8.4,8.35,8.38,2661476.0,6.3108,6.341,6.3032,6.3259,2661476.0
2018-10-22 11:00:00,8.38,8.38,8.3,8.3,2986427.0,6.3259,6.3259,6.2655,6.2655,2986427.0
2018-10-22 11:30:00,8.31,8.32,8.27,8.29,2354943.0,6.273,6.2806,6.2428,6.2579,2354943.0
2018-10-22 12:00:00,8.29,8.32,8.27,8.29,1628216.0,6.2579,6.2806,6.2428,6.2579,1628216.0
2018-10-22 12:30:00,8.29,8.33,8.28,8.32,1568357.0,6.2579,6.2881,6.2504,6.2806,1568357.0
2018-10-22 13:00:00,8.32,8.4,8.32,8.4,3202171.0,6.2806,6.341,6.2806,6.341,3202171.0
2018-10-22 13:30:00,8.39,8.44,8.38,8.43,2889834.0,6.3334,6.3712,6.3259,6.3636,2889834.0
2018-10-22 14:00:00,8.43,8.43,8.4,8.4,1672961.0,6.3636,6.3636,6.341,6.341,1672961.0
2018-10-22 14:30:00,8.41,8.42,8.39,8.41,1587763.0,6.3485,6.3561,6.3334,6.3485,1587763.0
2018-10-22 15:00:00,8.41,8.42,8.4,8.41,1398311.0,6.3485,6.3561,6.341,6.3485,1398311.0
2018-10-22 15:30:00,8.41,8.43,8.39,8.41,4744294.0,6.3485,6.3636,6.3334,6.3485,4744294.0
2018-10-23 09:30:00,8.3,8.4,8.23,8.37,6429843.0,6.2655,6.341,6.2126,6.3183,6429843.0
2018-10-23 10:00:00,8.37,8.38,8.31,8.32,3522737.0,6.3183,6.3259,6.273,6.2806,3522737.0
2018-10-23 10:30:00,8.32,8.37,8.27,8.35,3557994.0,6.2806,6.3183,6.2428,6.3032,3557994.0
2018-10-23 11:00:00,8.36,8.48,8.35,8.43,4712906.0,6.3108,6.4013,6.3032,6.3636,4712906.0
2018-10-23 11:30:00,8.44,8.45,8.4,8.43,2991072.0,6.3712,6.3787,6.341,6.3636,2991072.0
2018-10-23 12:00:00,8.43,8.51,8.42,8.51,2819647.0,6.3636,6.424,6.3561,6.424,2819647.0
2018-10-23 12:30:00,8.51,8.55,8.5,8.53,2418719.0,6.424,6.4542,6.4164,6.4391,2418719.0
2018-10-23 13:00:00,8.54,8.6,8.52,8.57,2441307.0,6.4466,6.4919,6.4315,6.4693,2441307.0
2018-10-23 13:30:00,8.58,8.59,8.48,8.48,2531100.0,6.4768,6.4844,6.4013,6.4013,2531100.0
2018-10-23 14:00:00,8.49,8.56,8.48,8.55,2224155.0,6.4089,6.4617,6.4013,6.4542,2224155.0
2018-10-23 14:30:00,8.56,8.62,8.55,8.61,3798651.0,6.4617,6.507,6.4542,6.4995,3798651.0
2018-10-23 15:00:00,8.61,8.64,8.59,8.62,3641891.0,6.4995,6.5221,6.4844,6.507,3641891.0
2018-10-23 15:30:00,8.63,8.63,8.59,8.59,6082763.0,6.5146,6.5146,6.4844,6.4844,6082763.0
2018-10-24 09:30:00,8.5,8.6,8.48,8.52,4132414.0,6.4164,6.4919,6.4013,6.4315,4132414.0
2018-10-24 10:00:00,8.52,8.52,8.38,8.39,4288229.0,6.4315,6.4315,6.3259,6.3334,4288229.0
2018-10-24 10:30:00,8.39,8.4,8.31,8.36,4852179.0,6.3334,6.341,6.273,6.3108,4852179.0
2018-10-24 11:00:00,8.36,8.37,8.31,8.33,2744307.0,6.3108,6.3183,6.273,6.2881,2744307.0
2018-10-24 11:30:00,8.33,8.41,8.29,8.39,3884392.0,6.2881,6.3485,6.2579,6.3334,3884392.0
2018-10-24 12:00:00,8.39,8.41,8.35,8.35,1846716.0,6.3334,6.3485,6.3032,6.3032,1846716.0
2018-10-24 12:30:00,8.36,8.37,8.3,8.36,2583447.0,6.3108,6.3183,6.2655,6.3108,2583447.0
2018-10-24 13:00:00,8.36,8.36,8.31,8.33,2294664.0,6.3108,6.3108,6.273,6.2881,2294664.0
2018-10-24 13:30:00,8.33,8.35,8.31,8.32,2704673.0,6.2881,6.3032,6.273,6.2806,2704673.0
2018-10-24 14:00:00,8.32,8.33,8.27,8.33,4003208.0,6.2806,6.2881,6.2428,6.2881,4003208.0
2018-10-24 14:30:00,8.33,8.4,8.32,8.33,3343307.0,6.2881,6.341,6.2806,6.2881,3343307.0
2018-10-24 15:00:00,8.34,8.34,8.27,8.27,3807478.0,6.2957,6.2957,6.2428,6.2428,3807478.0
2018-10-24 15:30:00,8.28,8.3,8.17,8.19,9372646.0,6.2504,6.2655,6.1673,6.1824,9372646.0
2018-10-25 09:30:00,8.52,8.79,8.46,8.78,12716248.0,6.4315,6.6354,6.3863,6.6278,12716248.0
2018-10-25 10:00:00,8.79,8.89,8.67,8.76,12885280.0,6.6354,6.7108,6.5448,6.6127,12885280.0
2018-10-25 10:30:00,8.77,8.84,8.76,8.81,4845389.0,6.6203,6.6731,6.6127,6.6505,4845389.0
2018-10-25 11:00:00,8.81,8.83,8.72,8.8,3829139.0,6.6505,6.6656,6.5825,6.6429,3829139.0
2018-10-25 11:30:00,8.8,8.84,8.76,8.82,3202277.0,6.6429,6.6731,6.6127,6.658,3202277.0
2018-10-25 12:00:00,8.83,8.89,8.8,8.82,5189373.0,6.6656,6.7108,6.6429,6.658,5189373.0
2018-10-25 12:30:00,8.82,8.88,8.81,8.85,3869645.0,6.658,6.7033,6.6505,6.6807,3869645.0
2018-10-25 13:00:00,8.85,8.88,8.81,8.87,2754602.0,6.6807,6.7033,6.6505,6.6958,2754602.0
2018-10-25 13:30:00,8.87,8.91,8.86,8.88,4228890.0,6.6958,6.7259,6.6882,6.7033,4228890.0
2018-10-25 14:00:00,8.89,8.97,8.85,8.96,4925612.0,6.7108,6.7712,6.6807,6.7637,4925612.0
2018-10-25 14:30:00,8.97,9.0,8.94,8.99,5567054.0,6.7712,6.7939,6.7486,6.7863,5567054.0
2018-10-25 15:00:00,8.99,9.0,8.94,8.97,6044902.0,6.7863,6.7939,6.7486,6.7712,6044902.0
2018-10-25 15:30:00,8.98,9.0,8.95,8.99,14671276.0,6.7788,6.7939,6.7561,6.7863,14671276.0
2018-10-26 09:30:00,8.96,9.03,8.86,8.97,7118859.0,6.7637,6.8165,6.6882,6.7712,7118859.0
2018-10-26 10:00:00,8.97,8.99,8.94,8.96,7958419.0,6.7712,6.7863,6.7486,6.7637,7958419.0
2018-10-26 10:30:00,8.96,8.96,8.87,8.88,7594900.0,6.7637,6.7637,6.6958,6.7033,7594900.0
2018-10-26 11:00:00,8.88,9.06,8.87,9.04,13862070.0,6.7033,6.8392,6.6958,6.8241,13862070.0
2018-10-26 11:30:00,9.04,9.06,8.96,8.97,8195159.0,6.8241,6.8392,6.7637,6.7712,8195159.0
2018-10-26 12:00:00,8.96,8.99,8.95,8.96,3306270.0,6.7637,6.7863,6.7561,6.7637,3306270.0
2018-10-26 12:30:00,8.95,8.97,8.91,8.94,4509939.0,6.7561,6.7712,6.7259,6.7486,4509939.0
2018-10-26 13:00:00,8.94,9.0,8.93,8.96,6115673.0,6.7486,6.7939,6.741,6.7637,6115673.0
2018-10-26 13:30:00,8.96,9.0,8.91,8.96,4252620.0,6.7637,6.7939,6.7259,6.7637,4252620.0
2018-10-26 14:00:00,8.96,9.0,8.94,8.99,4404180.0,6.7637,6.7939,6.7486,6.7863,4404180.0
2018-10-26 14:30:00,8.99,9.03,8.93,8.96,5922568.0,6.7863,6.8165,6.741,6.7637,5922568.0
2018-10-26 15:00:00,8.96,8.99,8.92,8.96,6789420.0,6.7637,6.7863,6.7335,6.7637,6789420.0
2018-10-26 15:30:00,8.96,9.01,8.91,8.98,14028739.0,6.7637,6.8014,6.7259,6.7788,14028739.0
2018-10-29 09:30:00,9.36,9.55,9.34,9.49,16376529.0,7.0656,7.2091,7.0505,7.1638,16376529.0
2018-10-29 10:00:00,9.49,9.59,9.48,9.58,12789375.0,7.1638,7.2393,7.1562,7.2317,12789375.0
2018-10-29 10:30:00,9.58,9.59,9.47,9.5,6982684.0,7.2317,7.2393,7.1487,7.1713,6982684.0
2018-10-29 11:00:00,9.49,9.51,9.4,9.44,5632639.0,7.1638,7.1789,7.0958,7.126,5632639.0
2018-10-29 11:30:00,9.44,9.46,9.34,9.36,4059705.0,7.126,7.1411,7.0505,7.0656,4059705.0
2018-10-29 12:00:00,9.37,9.38,9.27,9.33,6422496.0,7.0732,7.0807,6.9977,7.043,6422496.0
2018-10-29 12:30:00,9.33,9.39,9.31,9.33,3462267.0,7.043,7.0883,7.0279,7.043,3462267.0
2018-10-29 13:00:00,9.34,9.39,9.33,9.36,2446071.0,7.0505,7.0883,7.043,7.0656,2446071.0
2018-10-29 13:30:00,9.36,9.4,9.35,9.38,2278923.0,7.0656,7.0958,7.0581,7.0807,2278923.0
2018-10-29 14:00:00,9.37,9.39,9.31,9.33,4088450.0,7.0732,7.0883,7.0279,7.043,4088450.0
2018-10-29 14:30:00,9.33,9.33,9.27,9.27,3436386.0,7.043,7.043,6.9977,6.9977,3436386.0
2018-10-29 15:00:00,9.28,9.31,9.21,9.28,7061554.0,7.0052,7.0279,6.9524,7.0052,7061554.0
2018-10-29 15:30:00,9.27,9.29,9.17,9.28,10047897.0,6.9977,7.0128,6.9222,7.0052,10047897.0
2018-10-30 09:30:00,9.31,9.56,9.27,9.55,9709783.0,7.0279,7.2166,6.9977,7.2091,9709783.0
2018-10-30 10:00:00,9.55,9.55,9.48,9.51,6235870.0,7.2091,7.2091,7.1562,7.1789,6235870.0
2018-10-30 10:30:00,9.51,9.51,9.45,9.49,3644769.0,7.1789,7.1789,7.1336,7.1638,3644769.0
2018-10-30 11:00:00,9.49,9.54,9.46,9.54,3463132.0,7.1638,7.2015,7.1411,7.2015,3463132.0
2018-10-30 11:30:00,9.54,9.55,9.47,9.48,4034378.0,7.2015,7.2091,7.1487,7.1562,4034378.0
2018-10-30 12:00:00,9.48,9.51,9.46,9.48,2172481.0,7.1562,7.1789,7.1411,7.1562,2172481.0
2018-10-30 12:30:00,9.48,9.48,9.43,9.44,1781077.0,7.1562,7.1562,7.1185,7.126,1781077.0
2018-10-30 13:00:00,9.44,9.46,9.41,9.42,2254176.0,7.126,7.1411,7.1034,7.1109,2254176.0
2018-10-30 13:30:00,9.42,9.49,9.4,9.49,2579370.0,7.1109,7.1638,7.0958,7.1638,2579370.0
2018-10-30 14:00:00,9.49,9.49,9.38,9.41,3336030.0,7.1638,7.1638,7.0807,7.1034,3336030.0
2018-10-30 14:30:00,9.41,9.47,9.37,9.46,2404818.0,7.1034,7.1487,7.0732,7.1411,2404818.0
2018-10-30 15:00:00,9.46,9.5,9.43,9.49,3276351.0,7.1411,7.1713,7.1185,7.1638,3276351.0
2018-10-30 15:30:00,9.49,9.5,9.45,9.46,7233914.0,7.1638,7.1713,7.1336,7.1411,7233914.0
2018-10-31 09:30:00,9.62,9.67,9.5,9.54,9321247.0,7.2619,7.2997,7.1713,7.2015,9321247.0
2018-10-31 10:00:00,9.54,9.54,9.44,9.49,7063921.0,7.2015,7.2015,7.126,7.1638,7063921.0
2018-10-31 10:30:00,9.49,9.58,9.48,9.54,4343565.0,7.1638,7.2317,7.1562,7.2015,4343565.0
2018-10-31 11:00:00,9.54,9.56,9.44,9.47,4961746.0,7.2015,7.2166,7.126,7.1487,4961746.0
2018-10-31 11:30:00,9.47,9.51,9.46,9.47,3562764.0,7.1487,7.1789,7.1411,7.1487,3562764.0
2018-10-31 12:00:00,9.47,9.48,9.43,9.46,3085461.0,7.1487,7.1562,7.1185,7.1411,3085461.0
2018-10-31 12:30:00,9.46,9.52,9.45,9.51,2553501.0,7.1411,7.1864,7.1336,7.1789,2553501.0
2018-10-31 13:00:00,9.51,9.56,9.5,9.52,2723381.0,7.1789,7.2166,7.1713,7.1864,2723381.0
2018-10-31 13:30:00,9.52,9.53,9.49,9.52,2331164.0,7.1864,7.194,7.1638,7.1864,2331164.0
2018-10-31 14:00:00,9.52,9.55,9.49,9.51,2737361.0,7.1864,7.2091,7.1638,7.1789,2737361.0
2018-10-31 14:30:00,9.51,9.55,9.5,9.55,2047891.0,7.1789,7.2091,7.1713,7.2091,2047891.0
2018-10-31 15:00:00,9.54,9.58,9.53,9.55,5564751.0,7.2015,7.2317,7.194,7.2091,5564751.0
2018-10-31 15:30:00,9.54,9.56,9.54,9.55,7972274.0,7.2015,7.2166,7.2015,7.2091,7972274.0
2018-11-01 09:30:00,9.54,9.55,9.35,9.37,8014953.0,7.2015,7.2091,7.0581,7.0732,8014953.0
2018-11-01 10:00:00,9.37,9.4,9.31,9.36,6343506.0,7.0732,7.0958,7.0279,7.0656,6343506.0
2018-11-01 10:30:00,9.37,9.39,9.3,9.33,3624562.0,7.0732,7.0883,7.0203,7.043,3624562.0
2018-11-01 11:00:00,9.33,9.38,9.3,9.36,4182942.0,7.043,7.0807,7.0203,7.0656,4182942.0
2018-11-01 11:30:00,9.36,9.41,9.35,9.37,2654768.0,7.0656,7.1034,7.0581,7.0732,2654768.0
2018-11-01 12:00:00,9.38,9.38,9.32,9.33,3307450.0,7.0807,7.0807,7.0354,7.043,3307450.0
2018-11-01 12:30:00,9.34,9.35,9.31,9.35,2118445.0,7.0505,7.0581,7.0279,7.0581,2118445.0
2018-11-01 13:00:00,9.35,9.38,9.3,9.38,3761412.0,7.0581,7.0807,7.0203,7.0807,3761412.0
2018-11-01 13:30:00,9.38,9.39,9.32,9.32,2181161.0,7.0807,7.0883,7.0354,7.0354,2181161.0
2018-11-01 14:00:00,9.32,9.35,9.31,9.35,2893286.0,7.0354,7.0581,7.0279,7.0581,2893286.0
2018-11-01 14:30:00,9.34,9.35,9.33,9.34,2010495.0,7.0505,7.0581,7.043,7.0505,2010495.0
2018-11-01 15:00:00,9.35,9.35,9.29,9.32,4134042.0,7.0581,7.0581,7.0128,7.0354,4134042.0
2018-11-01 15:30:00,9.32,9.32,9.26,9.29,7235429.0,7.0354,7.0354,6.9902,7.0128,7235429.0
2018-11-02 09:30:00,9.36,9.45,9.32,9.42,5356398.0,7.0656,7.1336,7.0354,7.1109,5356398.0
2018-11-02 10:00:00,9.42,9.44,9.37,9.39,3348777.0,7.1109,7.126,7.0732,7.0883,3348777.0
2018-11-02 10:30:00,9.39,9.41,9.32,9.38,3696567.0,7.0883,7.1034,7.0354,7.0807,3696567.0
2018-11-02 11:00:00,9.39,9.4,9.27,9.32,4201345.0,7.0883,7.0958,6.9977,7.0354,4201345.0
2018-11-02 11:30:00,9.32,9.36,9.29,9.34,2188295.0,7.0354,7.0656,7.0128,7.0505,2188295.0
2018-11-02 12:00:00,9.34,9.34,9.29,9.33,2003246.0,7.0505,7.0505,7.0128,7.043,2003246.0
2018-11-02 12:30:00,9.32,9.33,9.26,9.29,2371487.0,7.0354,7.043,6.9902,7.0128,2371487.0
2018-11-02 13:00:00,9.29,9.33,9.27,9.32,1683361.0,7.0128,7.043,6.9977,7.0354,1683361.0
2018-11-02 13:30:00,9.31,9.37,9.3,9.35,2144226.0,7.0279,7.0732,7.0203,7.0581,2144226.0
2018-11-02 14:00:00,9.35,9.4,9.3,9.39,2214903.0,7.0581,7.0958,7.0203,7.0883,2214903.0
2018-11-02 14:30:00,9.4,9.41,9.37,9.39,2627028.0,7.0958,7.1034,7.0732,7.0883,2627028.0
2018-11-02 15:00:00,9.39,9.42,9.36,9.42,2851781.0,7.0883,7.1109,7.0656,7.1109,2851781.0
2018-11-02 15:30:00,9.42,9.42,9.38,9.39,4262876.0,7.1109,7.1109,7.0807,7.0883,4262876.0
2018-11-05 09:30:00,9.38,9.53,9.35,9.49,4262745.0,7.0807,7.194,7.0581,7.1638,4262745.0
2018-11-05 10:00:00,9.5,9.52,9.46,9.48,3060011.0,7.1713,7.1864,7.1411,7.1562,3060011.0
2018-11-05 10:30:00,9.48,9.5,9.45,9.49,2449522.0,7.1562,7.1713,7.1336,7.1638,2449522.0
2018-11-05 11:00:00,9.49,9.5,9.42,9.43,1321231.0,7.1638,7.1713,7.1109,7.1185,1321231.0
2018-11-05 11:30:00,9.43,9.44,9.39,9.44,2146440.0,7.1185,7.126,7.0883,7.126,2146440.0
2018-11-05 12:00:00,9.44,9.47,9.42,9.46,1620695.0,7.126,7.1487,7.1109,7.1411,1620695.0
2018-11-05 12:30:00,9.47,9.49,9.45,9.49,1622893.0,7.1487,7.1638,7.1336,7.1638,1622893.0
2018-11-05 13:00:00,9.49,9.5,9.48,9.49,1586594.0,7.1638,7.1713,7.1562,7.1638,1586594.0
2018-11-05 13:30:00,9.49,9.53,9.48,9.53,1752404.0,7.1638,7.194,7.1562,7.194,1752404.0
2018-11-05 14:00:00,9.52,9.54,9.51,9.54,1348045.0,7.1864,7.2015,7.1789,7.2015,1348045.0
2018-11-05 14:30:00,9.54,9.56,9.53,9.55,2247846.0,7.2015,7.2166,7.194,7.2091,2247846.0
2018-11-05 15:00:00,9.56,9.57,9.52,9.54,2619697.0,7.2166,7.2242,7.1864,7.2015,2619697.0
2018-11-05 15:30:00,9.54,9.56,9.5,9.53,9413886.0,7.2015,7.2166,7.1713,7.194,9413886.0
2018-11-06 09:30:00,9.46,9.49,9.43,9.43,3609047.0,7.1411,7.1638,7.1185,7.1185,3609047.0
2018-11-06 10:00:00,9.44,9.46,9.41,9.44,2509299.0,7.126,7.1411,7.1034,7.126,2509299.0
2018-11-06 10:30:00,9.45,9.52,9.44,9.52,2299072.0,7.1336,7.1864,7.126,7.1864,2299072.0
2018-11-06 11:00:00,9.52,9.53,9.49,9.5,2099298.0,7.1864,7.194,7.1638,7.1713,2099298.0
2018-11-06 11:30:00,9.51,9.56,9.48,9.54,2299021.0,7.1789,7.2166,7.1562,7.2015,2299021.0
2018-11-06 12:00:00,9.54,9.54,9.51,9.52,1687942.0,7.2015,7.2015,7.1789,7.1864,1687942.0
2018-11-06 12:30:00,9.53,9.55,9.51,9.53,1257368.0,7.194,7.2091,7.1789,7.194,1257368.0
2018-11-06 13:00:00,9.53,9.55,9.52,9.53,1387382.0,7.194,7.2091,7.1864,7.194,1387382.0
2018-11-06 13:30:00,9.54,9.57,9.53,9.55,1671308.0,7.2015,7.2242,7.194,7.2091,1671308.0
2018-11-06 14:00:00,9.55,9.56,9.5,9.5,3049880.0,7.2091,7.2166,7.1713,7.1713,3049880.0
2018-11-06 14:30:00,9.5,9.53,9.49,9.51,1553299.0,7.1713,7.194,7.1638,7.1789,1553299.0
2018-11-06 15:00:00,9.51,9.54,9.51,9.54,1108684.0,7.1789,7.2015,7.1789,7.2015,1108684.0
2018-11-06 15:30:00,9.54,9.55,9.51,9.53,3628866.0,7.2015,7.2091,7.1789,7.194,3628866.0
2018-11-07 09:30:00,9.6,9.6,9.46,9.48,4056003.0,7.2468,7.2468,7.1411,7.1562,4056003.0
2018-11-07 10:00:00,9.48,9.52,9.45,9.48,2538251.0,7.1562,7.1864,7.1336,7.1562,2538251.0
2018-11-07 10:30:00,9.48,9.58,9.47,9.57,2919687.0,7.1562,7.2317,7.1487,7.2242,2919687.0
2018-11-07 11:00:00,9.57,9.58,9.51,9.53,1820663.0,7.2242,7.2317,7.1789,7.194,1820663.0
2018-11-07 11:30:00,9.53,9.56,9.52,9.55,1235456.0,7.194,7.2166,7.1864,7.2091,1235456.0
2018-11-07 12:00:00,9.55,9.57,9.54,9.57,920873.0,7.2091,7.2242,7.2015,7.2242,920873.0
2018-11-07 12:30:00,9.57,9.58,9.56,9.58,937797.0,7.2242,7.2317,7.2166,7.2317,937797.0
2018-11-07 13:00:00,9.58,9.59,9.56,9.59,2330770.0,7.2317,7.2393,7.2166,7.2393,2330770.0
2018-11-07 13:30:00,9.59,9.6,9.55,9.57,1312871.0,7.2393,7.2468,7.2091,7.2242,1312871.0
2018-11-07 14:00:00,9.57,9.59,9.56,9.58,1303479.0,7.2242,7.2393,7.2166,7.2317,1303479.0
2018-11-07 14:30:00,9.59,9.6,9.58,9.59,1956644.0,7.2393,7.2468,7.2317,7.2393,1956644.0
2018-11-07 15:00:00,9.59,9.6,9.57,9.59,1566571.0,7.2393,7.2468,7.2242,7.2393,1566571.0
2018-11-07 15:30:00,9.59,9.6,9.56,9.6,4027572.0,7.2393,7.2468,7.2166,7.2468,4027572.0
2018-11-08 09:30:00,9.58,9.65,9.54,9.57,6182760.0,7.2317,7.2846,7.2015,7.2242,6182760.0
2018-11-08 10:00:00,9.56,9.57,9.47,9.51,3396123.0,7.2166,7.2242,7.1487,7.1789,3396123.0
2018-11-08 10:30:00,9.5,9.51,9.44,9.49,3973934.0,7.1713,7.1789,7.126,7.1638,3973934.0
2018-11-08 11:00:00,9.49,9.53,9.48,9.5,2304206.0,7.1638,7.194,7.1562,7.1713,2304206.0
2018-11-08 11:30:00,9.5,9.53,9.5,9.52,1533396.0,7.1713,7.194,7.1713,7.1864,1533396.0
2018-11-08 12:00:00,9.52,9.57,9.51,9.52,1934674.0,7.1864,7.2242,7.1789,7.1864,1934674.0
2018-11-08 12:30:00,9.53,9.55,9.51,9.54,1876578.0,7.194,7.2091,7.1789,7.2015,1876578.0
2018-11-08 13:00:00,9.54,9.54,9.5,9.51,1436881.0,7.2015,7.2015,7.1713,7.1789,1436881.0
2018-11-08 13:30:00,9.52,9.52,9.48,9.49,1498794.0,7.1864,7.1864,7.1562,7.1638,1498794.0
2018-11-08 14:00:00,9.5,9.52,9.46,9.49,1947365.0,7.1713,7.1864,7.1411,7.1638,1947365.0
2018-11-08 14:30:00,9.49,9.49,9.45,9.47,2212989.0,7.1638,7.1638,7.1336,7.1487,2212989.0
2018-11-08 15:00:00,9.47,9.51,9.45,9.49,3862758.0,7.1487,7.1789,7.1336,7.1638,3862758.0
2018-11-08 15:30:00,9.49,9.49,9.44,9.45,5745963.0,7.1638,7.1638,7.126,7.1336,5745963.0
2018-11-09 09:30:00,9.38,9.8,9.34,9.59,13603759.0,7.0807,7.3978,7.0505,7.2393,13603759.0
2018-11-09 10:00:00,9.59,9.63,9.38,9.43,6000810.0,7.2393,7.2695,7.0807,7.1185,6000810.0
2018-11-09 10:30:00,9.43,9.49,9.37,9.42,4062254.0,7.1185,7.1638,7.0732,7.1109,4062254.0
2018-11-09 11:00:00,9.42,9.43,9.33,9.33,4452234.0,7.1109,7.1185,7.043,7.043,4452234.0
2018-11-09 11:30:00,9.33,9.35,9.27,9.28,2901325.0,7.043,7.0581,6.9977,7.0052,2901325.0
2018-11-09 12:00:00,9.28,9.34,9.27,9.34,1756964.0,7.0052,7.0505,6.9977,7.0505,1756964.0
2018-11-09 12:30:00,9.34,9.37,9.32,9.35,2061894.0,7.0505,7.0732,7.0354,7.0581,2061894.0
2018-11-09 13:00:00,9.35,9.35,9.32,9.35,1582579.0,7.0581,7.0581,7.0354,7.0581,1582579.0
2018-11-09 13:30:00,9.35,9.37,9.32,9.36,1454098.0,7.0581,7.0732,7.0354,7.0656,1454098.0
2018-11-09 14:00:00,9.36,9.38,9.35,9.38,1342111.0,7.0656,7.0807,7.0581,7.0807,1342111.0
2018-11-09 14:30:00,9.37,9.42,9.37,9.39,1866314.0,7.0732,7.1109,7.0732,7.0883,1866314.0
2018-11-09 15:00:00,9.39,9.44,9.39,9.43,1988851.0,7.0883,7.126,7.0883,7.1185,1988851.0
2018-11-09 15:30:00,9.43,9.44,9.38,9.38,4172973.0,7.1185,7.126,7.0807,7.0807,4172973.0
2018-11-12 09:30:00,9.38,9.5,9.37,9.5,3700009.0,7.0807,7.1713,7.0732,7.1713,3700009.0
2018-11-12 10:00:00,9.5,9.58,9.48,9.58,5240524.0,7.1713,7.2317,7.1562,7.2317,5240524.0
2018-11-12 10:30:00,9.57,9.58,9.5,9.52,2881482.0,7.2242,7.2317,7.1713,7.1864,2881482.0
2018-11-12 11:00:00,9.52,9.55,9.45,9.46,3799766.0,7.1864,7.2091,7.1336,7.1411,3799766.0
2018-11-12 11:30:00,9.46,9.5,9.45,9.5,1505524.0,7.1411,7.1713,7.1336,7.1713,1505524.0
2018-11-12 12:00:00,9.5,9.53,9.49,9.52,1578675.0,7.1713,7.194,7.1638,7.1864,1578675.0
2018-11-12 12:30:00,9.52,9.53,9.5,9.52,1328548.0,7.1864,7.194,7.1713,7.1864,1328548.0
2018-11-12 13:00:00,9.53,9.54,9.5,9.53,1268320.0,7.194,7.2015,7.1713,7.194,1268320.0
2018-11-12 13:30:00,9.54,9.55,9.51,9.54,1279388.0,7.2015,7.2091,7.1789,7.2015,1279388.0
2018-11-12 14:00:00,9.54,9.57,9.54,9.56,1486678.0,7.2015,7.2242,7.2015,7.2166,1486678.0
2018-11-12 14:30:00,9.56,9.58,9.54,9.54,1337766.0,7.2166,7.2317,7.2015,7.2015,1337766.0
2018-11-12 15:00:00,9.54,9.56,9.52,9.55,1750494.0,7.2015,7.2166,7.1864,7.2091,1750494.0
2018-11-12 15:30:00,9.54,9.55,9.46,9.49,5851909.0,7.2015,7.2091,7.1411,7.1638,5851909.0
2018-11-13 09:30:00,9.53,9.61,9.47,9.57,3550905.0,7.194,7.2544,7.1487,7.2242,3550905.0
2018-11-13 10:00:00,9.57,9.63,9.51,9.52,3432217.0,7.2242,7.2695,7.1789,7.1864,3432217.0
2018-11-13 10:30:00,9.53,9.58,9.49,9.57,2446733.0,7.194,7.2317,7.1638,7.2242,2446733.0
2018-11-13 11:00:00,9.57,9.64,9.56,9.63,2504736.0,7.2242,7.277,7.2166,7.2695,2504736.0
2018-11-13 11:30:00,9.63,9.67,9.62,9.66,2597741.0,7.2695,7.2997,7.2619,7.2921,2597741.0
2018-11-13 12:00:00,9.66,9.67,9.62,9.63,1440367.0,7.2921,7.2997,7.2619,7.2695,1440367.0
2018-11-13 12:30:00,9.63,9.65,9.62,9.62,1389826.0,7.2695,7.2846,7.2619,7.2619,1389826.0
2018-11-13 13:00:00,9.63,9.63,9.57,9.6,1339595.0,7.2695,7.2695,7.2242,7.2468,1339595.0
2018-11-13 13:30:00,9.59,9.62,9.58,9.58,996260.0,7.2393,7.2619,7.2317,7.2317,996260.0
2018-11-13 14:00:00,9.58,9.59,9.52,9.56,1599166.0,7.2317,7.2393,7.1864,7.2166,1599166.0
2018-11-13 14:30:00,9.56,9.6,9.53,9.57,1570940.0,7.2166,7.2468,7.194,7.2242,1570940.0
2018-11-13 15:00:00,9.57,9.59,9.53,9.54,1833291.0,7.2242,7.2393,7.194,7.2015,1833291.0
2018-11-13 15:30:00,9.54,9.58,9.51,9.54,4376138.0,7.2015,7.2317,7.1789,7.2015,4376138.0
2018-11-14 09:30:00,9.62,9.67,9.58,9.63,4191704.0,7.2619,7.2997,7.2317,7.2695,4191704.0
2018-11-14 10:00:00,9.63,9.65,9.45,9.47,4067327.0,7.2695,7.2846,7.1336,7.1487,4067327.0
2018-11-14 10:30:00,9.48,9.5,9.43,9.47,3431911.0,7.1562,7.1713,7.1185,7.1487,3431911.0
2018-11-14 11:00:00,9.47,9.5,9.45,9.48,2048023.0,7.1487,7.1713,7.1336,7.1562,2048023.0
2018-11-14 11:30:00,9.47,9.55,9.46,9.52,2145305.0,7.1487,7.2091,7.1411,7.1864,2145305.0
2018-11-14 12:00:00,9.52,9.58,9.5,9.56,2810785.0,7.1864,7.2317,7.1713,7.2166,2810785.0
2018-11-14 12:30:00,9.57,9.57,9.5,9.52,2176421.0,7.2242,7.2242,7.1713,7.1864,2176421.0
2018-11-14 13:00:00,9.52,9.54,9.47,9.52,2590942.0,7.1864,7.2015,7.1487,7.1864,2590942.0
2018-11-14 13:30:00,9.51,9.52,9.48,9.52,1649789.0,7.1789,7.1864,7.1562,7.1864,1649789.0
2018-11-14 14:00:00,9.52,9.55,9.47,9.52,2410035.0,7.1864,7.2091,7.1487,7.1864,2410035.0
2018-11-14 14:30:00,9.51,9.58,9.5,9.55,2651999.0,7.1789,7.2317,7.1713,7.2091,2651999.0
2018-11-14 15:00:00,9.55,9.59,9.54,9.56,2563896.0,7.2091,7.2393,7.2015,7.2166,2563896.0
2018-11-14 15:30:00,9.57,9.58,9.54,9.55,3603957.0,7.2242,7.2317,7.2015,7.2091,3603957.0
2018-11-15 09:30:00,9.5,9.53,9.22,9.24,7217758.0,7.1713,7.194,6.96,6.9751,7217758.0
2018-11-15 10:00:00,9.23,9.27,9.2,9.21,3470108.0,6.9675,6.9977,6.9449,6.9524,3470108.0
2018-11-15 10:30:00,9.2,9.21,9.12,9.17,5197916.0,6.9449,6.9524,6.8845,6.9222,5197916.0
2018-11-15 11:00:00,9.18,9.29,9.16,9.28,3404321.0,6.9298,7.0128,6.9147,7.0052,3404321.0
2018-11-15 11:30:00,9.28,9.33,9.27,9.3,2263216.0,7.0052,7.043,6.9977,7.0203,2263216.0
2018-11-15 12:00:00,9.31,9.33,9.26,9.26,1898940.0,7.0279,7.043,6.9902,6.9902,1898940.0
2018-11-15 12:30:00,9.27,9.28,9.18,9.19,1967329.0,6.9977,7.0052,6.9298,6.9373,1967329.0
2018-11-15 13:00:00,9.19,9.26,9.13,9.26,3371668.0,6.9373,6.9902,6.892,6.9902,3371668.0
2018-11-15 13:30:00,9.26,9.3,9.24,9.29,2149230.0,6.9902,7.0203,6.9751,7.0128,2149230.0
2018-11-15 14:00:00,9.28,9.33,9.26,9.33,1870087.0,7.0052,7.043,6.9902,7.043,1870087.0
2018-11-15 14:30:00,9.33,9.39,9.3,9.38,3049905.0,7.043,7.0883,7.0203,7.0807,3049905.0
2018-11-15 15:00:00,9.38,9.38,9.3,9.3,3558541.0,7.0807,7.0807,7.0203,7.0203,3558541.0
2018-11-15 15:30:00,9.3,9.33,9.27,9.3,7782149.0,7.0203,7.043,6.9977,7.0203,7782149.0
2018-11-16 09:30:00,9.28,9.31,9.18,9.19,3839564.0,7.0052,7.0279,6.9298,6.9373,3839564.0
2018-11-16 10:00:00,9.19,9.22,9.1,9.13,5309624.0,6.9373,6.96,6.8694,6.892,5309624.0
2018-11-16 10:30:00,9.13,9.19,9.11,9.11,3353897.0,6.892,6.9373,6.8769,6.8769,3353897.0
2018-11-16 11:00:00,9.12,9.12,9.03,9.04,6750529.0,6.8845,6.8845,6.8165,6.8241,6750529.0
2018-11-16 11:30:00,9.04,9.05,8.98,9.02,5458913.0,6.8241,6.8316,6.7788,6.809,5458913.0
2018-11-16 12:00:00,9.02,9.08,9.0,9.05,4177643.0,6.809,6.8543,6.7939,6.8316,4177643.0
2018-11-16 12:30:00,9.05,9.17,9.04,9.14,3369319.0,6.8316,6.9222,6.8241,6.8996,3369319.0
2018-11-16 13:00:00,9.14,9.15,9.08,9.08,1811547.0,6.8996,6.9071,6.8543,6.8543,1811547.0
2018-11-16 13:30:00,9.08,9.11,9.07,9.11,1202802.0,6.8543,6.8769,6.8467,6.8769,1202802.0
2018-11-16 14:00:00,9.11,9.13,9.07,9.1,1784112.0,6.8769,6.892,6.8467,6.8694,1784112.0
2018-11-16 14:30:00,9.1,9.11,9.06,9.09,1540476.0,6.8694,6.8769,6.8392,6.8618,1540476.0
2018-11-16 15:00:00,9.1,9.1,9.06,9.07,3212173.0,6.8694,6.8694,6.8392,6.8467,3212173.0
2018-11-16 15:30:00,9.08,9.08,9.03,9.05,7312013.0,6.8543,6.8543,6.8165,6.8316,7312013.0
2018-11-19 09:30:00,9.02,9.1,8.96,9.09,5158550.0,6.809,6.8694,6.7637,6.8618,5158550.0
2018-11-19 10:00:00,9.08,9.13,9.04,9.12,3063875.0,6.8543,6.892,6.8241,6.8845,3063875.0
2018-11-19 10:30:00,9.11,9.17,9.09,9.14,3095802.0,6.8769,6.9222,6.8618,6.8996,3095802.0
2018-11-19 11:00:00,9.14,9.2,9.13,9.14,3300135.0,6.8996,6.9449,6.892,6.8996,3300135.0
2018-11-19 11:30:00,9.14,9.19,9.13,9.17,3136264.0,6.8996,6.9373,6.892,6.9222,3136264.0
2018-11-19 12:00:00,9.16,9.18,9.14,9.17,2350425.0,6.9147,6.9298,6.8996,6.9222,2350425.0
2018-11-19 12:30:00,9.16,9.27,9.14,9.25,3948892.0,6.9147,6.9977,6.8996,6.9826,3948892.0
2018-11-19 13:00:00,9.24,9.25,9.19,9.22,1974992.0,6.9751,6.9826,6.9373,6.96,1974992.0
2018-11-19 13:30:00,9.21,9.26,9.2,9.25,2071217.0,6.9524,6.9902,6.9449,6.9826,2071217.0
2018-11-19 14:00:00,9.24,9.32,9.23,9.3,3680161.0,6.9751,7.0354,6.9675,7.0203,3680161.0
2018-11-19 14:30:00,9.3,9.36,9.27,9.35,3435844.0,7.0203,7.0656,6.9977,7.0581,3435844.0
2018-11-19 15:00:00,9.35,9.35,9.3,9.31,4163089.0,7.0581,7.0581,7.0203,7.0279,4163089.0
2018-11-19 15:30:00,9.31,9.32,9.23,9.25,8148703.0,7.0279,7.0354,6.9675,6.9826,8148703.0
2018-11-20 09:30:00,9.1,9.2,9.01,9.08,5439806.0,6.8694,6.9449,6.8014,6.8543,5439806.0
2018-11-20 10:00:00,9.09,9.15,9.08,9.14,2467928.0,6.8618,6.9071,6.8543,6.8996,2467928.0
2018-11-20 10:30:00,9.14,9.22,9.12,9.2,3202618.0,6.8996,6.96,6.8845,6.9449,3202618.0
2018-11-20 11:00:00,9.2,9.21,9.11,9.13,1645794.0,6.9449,6.9524,6.8769,6.892,1645794.0
2018-11-20 11:30:00,9.13,9.18,9.11,9.17,1441592.0,6.892,6.9298,6.8769,6.9222,1441592.0
2018-11-20 12:00:00,9.17,9.19,9.1,9.12,1374192.0,6.9222,6.9373,6.8694,6.8845,1374192.0
2018-11-20 12:30:00,9.12,9.13,9.07,9.08,1130071.0,6.8845,6.892,6.8467,6.8543,1130071.0
2018-11-20 13:00:00,9.08,9.1,9.06,9.08,966719.0,6.8543,6.8694,6.8392,6.8543,966719.0
2018-11-20 13:30:00,9.08,9.1,9.06,9.06,1054327.0,6.8543,6.8694,6.8392,6.8392,1054327.0
2018-11-20 14:00:00,9.06,9.08,9.02,9.05,1699388.0,6.8392,6.8543,6.809,6.8316,1699388.0
2018-11-20 14:30:00,9.05,9.09,9.05,9.05,1318374.0,6.8316,6.8618,6.8316,6.8316,1318374.0
2018-11-20 15:00:00,9.05,9.1,9.04,9.09,2199142.0,6.8316,6.8694,6.8241,6.8618,2199142.0
2018-11-20 15:30:00,9.09,9.1,9.05,9.06,4122243.0,6.8618,6.8694,6.8316,6.8392,4122243.0
2018-11-21 09:30:00,9.05,9.17,8.98,9.16,4405035.0,6.8316,6.9222,6.7788,6.9147,4405035.0
2018-11-21 10:00:00,9.16,9.2,9.14,9.15,2270680.0,6.9147,6.9449,6.8996,6.9071,2270680.0
2018-11-21 10:30:00,9.16,9.18,9.13,9.16,1735482.0,6.9147,6.9298,6.892,6.9147,1735482.0
2018-11-21 11:00:00,9.16,9.19,9.14,9.16,1369560.0,6.9147,6.9373,6.8996,6.9147,1369560.0
2018-11-21 11:30:00,9.17,9.2,9.16,9.19,1409617.0,6.9222,6.9449,6.9147,6.9373,1409617.0
2018-11-21 12:00:00,9.19,9.2,9.15,9.16,938417.0,6.9373,6.9449,6.9071,6.9147,938417.0
2018-11-21 12:30:00,9.16,9.17,9.14,9.17,780763.0,6.9147,6.9222,6.8996,6.9222,780763.0
2018-11-21 13:00:00,9.17,9.18,9.15,9.16,645490.0,6.9222,6.9298,6.9071,6.9147,645490.0
2018-11-21 13:30:00,9.16,9.17,9.12,9.13,1043528.0,6.9147,6.9222,6.8845,6.892,1043528.0
2018-11-21 14:00:00,9.12,9.13,9.08,9.09,2339248.0,6.8845,6.892,6.8543,6.8618,2339248.0
2018-11-21 14:30:00,9.09,9.11,9.07,9.11,1441916.0,6.8618,6.8769,6.8467,6.8769,1441916.0
2018-11-21 15:00:00,9.11,9.13,9.09,9.11,1738561.0,6.8769,6.892,6.8618,6.8769,1738561.0
2018-11-21 15:30:00,9.11,9.12,9.09,9.1,3133411.0,6.8769,6.8845,6.8618,6.8694,3133411.0
2018-11-23 09:30:00,9.07,9.08,9.03,9.07,2337100.0,6.8467,6.8543,6.8165,6.8467,2337100.0
2018-11-23 10:00:00,9.07,9.12,9.06,9.09,1645787.0,6.8467,6.8845,6.8392,6.8618,1645787.0
2018-11-23 10:30:00,9.09,9.16,9.08,9.13,1785463.0,6.8618,6.9147,6.8543,6.892,1785463.0
2018-11-23 11:00:00,9.14,9.2,9.13,9.19,1784841.0,6.8996,6.9449,6.892,6.9373,1784841.0
2018-11-23 11:30:00,9.19,9.22,9.17,9.17,1447127.0,6.9373,6.96,6.9222,6.9222,1447127.0
2018-11-23 12:00:00,9.17,9.2,9.16,9.19,963030.0,6.9222,6.9449,6.9147,6.9373,963030.0
2018-11-23 12:30:00,9.19,9.2,9.13,9.14,2089564.0,6.9373,6.9449,6.892,6.8996,2089564.0
2018-11-26 09:30:00,9.23,9.41,9.17,9.41,5346479.0,6.9675,7.1034,6.9222,7.1034,5346479.0
2018-11-26 10:00:00,9.4,9.41,9.36,9.38,2740278.0,7.0958,7.1034,7.0656,7.0807,2740278.0
2018-11-26 10:30:00,9.38,9.53,9.35,9.52,6989092.0,7.0807,7.194,7.0581,7.1864,6989092.0
2018-11-26 11:00:00,9.52,9.53,9.38,9.39,5976201.0,7.1864,7.194,7.0807,7.0883,5976201.0
2018-11-26 11:30:00,9.39,9.45,9.37,9.45,3308858.0,7.0883,7.1336,7.0732,7.1336,3308858.0
2018-11-26 12:00:00,9.45,9.46,9.41,9.43,1773900.0,7.1336,7.1411,7.1034,7.1185,1773900.0
2018-11-26 12:30:00,9.43,9.43,9.37,9.38,1638144.0,7.1185,7.1185,7.0732,7.0807,1638144.0
2018-11-26 13:00:00,9.38,9.42,9.38,9.38,1149516.0,7.0807,7.1109,7.0807,7.0807,1149516.0
2018-11-26 13:30:00,9.38,9.4,9.36,9.39,1905540.0,7.0807,7.0958,7.0656,7.0883,1905540.0
2018-11-26 14:00:00,9.39,9.42,9.39,9.42,1652308.0,7.0883,7.1109,7.0883,7.1109,1652308.0
2018-11-26 14:30:00,9.41,9.43,9.41,9.42,1582033.0,7.1034,7.1185,7.1034,7.1109,1582033.0
2018-11-26 15:00:00,9.42,9.42,9.38,9.39,1408881.0,7.1109,7.1109,7.0807,7.0883,1408881.0
2018-11-26 15:30:00,9.39,9.42,9.37,9.41,4537466.0,7.0883,7.1109,7.0732,7.1034,4537466.0
2018-11-27 09:30:00,9.37,9.43,9.27,9.34,3860184.0,7.0732,7.1185,6.9977,7.0505,3860184.0
2018-11-27 10:00:00,9.34,9.35,9.29,9.32,2138719.0,7.0505,7.0581,7.0128,7.0354,2138719.0
2018-11-27 10:30:00,9.32,9.35,9.27,9.32,2412693.0,7.0354,7.0581,6.9977,7.0354,2412693.0
2018-11-27 11:00:00,9.32,9.38,9.31,9.37,2696549.0,7.0354,7.0807,7.0279,7.0732,2696549.0
2018-11-27 11:30:00,9.36,9.37,9.31,9.32,1759379.0,7.0656,7.0732,7.0279,7.0354,1759379.0
2018-11-27 12:00:00,9.32,9.33,9.28,9.28,1238103.0,7.0354,7.043,7.0052,7.0052,1238103.0
2018-11-27 12:30:00,9.29,9.33,9.28,9.33,1242158.0,7.0128,7.043,7.0052,7.043,1242158.0
2018-11-27 13:00:00,9.33,9.34,9.29,9.31,1634517.0,7.043,7.0505,7.0128,7.0279,1634517.0
2018-11-27 13:30:00,9.32,9.35,9.31,9.34,1300153.0,7.0354,7.0581,7.0279,7.0505,1300153.0
2018-11-27 14:00:00,9.34,9.35,9.27,9.27,2576105.0,7.0505,7.0581,6.9977,6.9977,2576105.0
2018-11-27 14:30:00,9.27,9.31,9.27,9.28,2566864.0,6.9977,7.0279,6.9977,7.0052,2566864.0
2018-11-27 15:00:00,9.27,9.29,9.26,9.27,1876655.0,6.9977,7.0128,6.9902,6.9977,1876655.0
2018-11-27 15:30:00,9.27,9.29,9.25,9.29,5068040.0,6.9977,7.0128,6.9826,7.0128,5068040.0
2018-11-28 09:30:00,9.27,9.32,9.21,9.27,4468553.0,6.9977,7.0354,6.9524,6.9977,4468553.0
2018-11-28 10:00:00,9.28,9.29,9.19,9.2,2670515.0,7.0052,7.0128,6.9373,6.9449,2670515.0
2018-11-28 10:30:00,9.19,9.25,9.17,9.22,1690920.0,6.9373,6.9826,6.9222,6.96,1690920.0
2018-11-28 11:00:00,9.22,9.28,9.2,9.28,2014343.0,6.96,7.0052,6.9449,7.0052,2014343.0
2018-11-28 11:30:00,9.28,9.28,9.23,9.24,1334757.0,7.0052,7.0052,6.9675,6.9751,1334757.0
2018-11-28 12:00:00,9.24,9.38,9.24,9.36,2460960.0,6.9751,7.0807,6.9751,7.0656,2460960.0
2018-11-28 12:30:00,9.36,9.38,9.33,9.35,2029311.0,7.0656,7.0807,7.043,7.0581,2029311.0
2018-11-28 13:00:00,9.35,9.36,9.32,9.34,1466852.0,7.0581,7.0656,7.0354,7.0505,1466852.0
2018-11-28 13:30:00,9.34,9.36,9.33,9.36,1259555.0,7.0505,7.0656,7.043,7.0656,1259555.0
2018-11-28 14:00:00,9.36,9.37,9.34,9.37,1618942.0,7.0656,7.0732,7.0505,7.0732,1618942.0
2018-11-28 14:30:00,9.37,9.37,9.35,9.36,1220214.0,7.0732,7.0732,7.0581,7.0656,1220214.0
2018-11-28 15:00:00,9.35,9.39,9.34,9.39,1430190.0,7.0581,7.0883,7.0505,7.0883,1430190.0
2018-11-28 15:30:00,9.38,9.44,9.38,9.41,5065900.0,7.0807,7.126,7.0807,7.1034,5065900.0
2018-11-29 09:30:00,9.37,9.44,9.35,9.37,3034770.0,7.0732,7.126,7.0581,7.0732,3034770.0
2018-11-29 10:00:00,9.36,9.37,9.3,9.31,2326757.0,7.0656,7.0732,7.0203,7.0279,2326757.0
2018-11-29 10:30:00,9.32,9.36,9.26,9.29,2578611.0,7.0354,7.0656,6.9902,7.0128,2578611.0
2018-11-29 11:00:00,9.29,9.36,9.28,9.35,2422625.0,7.0128,7.0656,7.0052,7.0581,2422625.0
2018-11-29 11:30:00,9.36,9.36,9.3,9.33,1496444.0,7.0656,7.0656,7.0203,7.043,1496444.0
2018-11-29 12:00:00,9.33,9.35,9.32,9.34,885383.0,7.043,7.0581,7.0354,7.0505,885383.0
2018-11-29 12:30:00,9.34,9.36,9.33,9.36,900973.0,7.0505,7.0656,7.043,7.0656,900973.0
2018-11-29 13:00:00,9.36,9.38,9.35,9.36,1311636.0,7.0656,7.0807,7.0581,7.0656,1311636.0
2018-11-29 13:30:00,9.37,9.4,9.36,9.39,1013909.0,7.0732,7.0958,7.0656,7.0883,1013909.0
2018-11-29 14:00:00,9.39,9.4,9.37,9.4,1236991.0,7.0883,7.0958,7.0732,7.0958,1236991.0
2018-11-29 14:30:00,9.39,9.41,9.39,9.4,1494824.0,7.0883,7.1034,7.0883,7.0958,1494824.0
2018-11-29 15:00:00,9.41,9.42,9.39,9.42,1868660.0,7.1034,7.1109,7.0883,7.1109,1868660.0
2018-11-29 15:30:00,9.42,9.42,9.36,9.37,3477948.0,7.1109,7.1109,7.0656,7.0732,3477948.0
2018-11-30 09:30:00,9.37,9.44,9.36,9.41,2303631.0,7.0732,7.126,7.0656,7.1034,2303631.0
2018-11-30 10:00:00,9.4,9.44,9.39,9.44,2059549.0,7.0958,7.126,7.0883,7.126,2059549.0
2018-11-30 10:30:00,9.44,9.48,9.39,9.41,3180650.0,7.126,7.1562,7.0883,7.1034,3180650.0
2018-11-30 11:00:00,9.42,9.42,9.4,9.4,1414049.0,7.1109,7.1109,7.0958,7.0958,1414049.0
2018-11-30 11:30:00,9.4,9.43,9.38,9.43,1177541.0,7.0958,7.1185,7.0807,7.1185,1177541.0
2018-11-30 12:00:00,9.43,9.44,9.41,9.42,1264518.0,7.1185,7.126,7.1034,7.1109,1264518.0
2018-11-30 12:30:00,9.42,9.44,9.41,9.44,844613.0,7.1109,7.126,7.1034,7.126,844613.0
2018-11-30 13:00:00,9.44,9.44,9.41,9.41,642550.0,7.126,7.126,7.1034,7.1034,642550.0
2018-11-30 13:30:00,9.42,9.44,9.41,9.44,1034317.0,7.1109,7.126,7.1034,7.126,1034317.0
2018-11-30 14:00:00,9.43,9.45,9.41,9.45,1719355.0,7.1185,7.1336,7.1034,7.1336,1719355.0
2018-11-30 14:30:00,9.45,9.45,9.43,9.44,1113968.0,7.1336,7.1336,7.1185,7.126,1113968.0
2018-11-30 15:00:00,9.44,9.45,9.41,9.42,3209558.0,7.126,7.1336,7.1034,7.1109,3209558.0
2018-11-30 15:30:00,9.42,9.44,9.4,9.41,5567782.0,7.1109,7.126,7.0958,7.1034,5567782.0
2018-12-03 09:30:00,9.71,9.85,9.66,9.72,14415858.0,7.3298,7.4355,7.2921,7.3374,14415858.0
2018-12-03 10:00:00,9.73,9.8,9.72,9.79,6835977.0,7.3449,7.3978,7.3374,7.3902,6835977.0
2018-12-03 10:30:00,9.79,9.81,9.71,9.72,4420316.0,7.3902,7.4053,7.3298,7.3374,4420316.0
2018-12-03 11:00:00,9.72,9.76,9.66,9.67,4534012.0,7.3374,7.3676,7.2921,7.2997,4534012.0
2018-12-03 11:30:00,9.66,9.68,9.6,9.63,3191671.0,7.2921,7.3072,7.2468,7.2695,3191671.0
2018-12-03 12:00:00,9.63,9.71,9.63,9.69,2222719.0,7.2695,7.3298,7.2695,7.3147,2222719.0
2018-12-03 12:30:00,9.69,9.71,9.67,9.68,1309694.0,7.3147,7.3298,7.2997,7.3072,1309694.0
2018-12-03 13:00:00,9.68,9.69,9.67,9.67,1977104.0,7.3072,7.3147,7.2997,7.2997,1977104.0
2018-12-03 13:30:00,9.68,9.68,9.65,9.65,1923102.0,7.3072,7.3072,7.2846,7.2846,1923102.0
2018-12-03 14:00:00,9.65,9.66,9.62,9.64,1981827.0,7.2846,7.2921,7.2619,7.277,1981827.0
2018-12-03 14:30:00,9.64,9.66,9.63,9.64,1871624.0,7.277,7.2921,7.2695,7.277,1871624.0
2018-12-03 15:00:00,9.64,9.65,9.62,9.64,2488663.0,7.277,7.2846,7.2619,7.277,2488663.0
2018-12-03 15:30:00,9.64,9.64,9.6,9.6,4740749.0,7.277,7.277,7.2468,7.2468,4740749.0
2018-12-04 09:30:00,9.55,9.6,9.41,9.44,3905838.0,7.2091,7.2468,7.1034,7.126,3905838.0
2018-12-04 10:00:00,9.44,9.44,9.35,9.39,4375832.0,7.126,7.126,7.0581,7.0883,4375832.0
2018-12-04 10:30:00,9.39,9.49,9.38,9.46,3406447.0,7.0883,7.1638,7.0807,7.1411,3406447.0
2018-12-04 11:00:00,9.46,9.47,9.41,9.45,2240405.0,7.1411,7.1487,7.1034,7.1336,2240405.0
2018-12-04 11:30:00,9.45,9.46,9.38,9.39,2146390.0,7.1336,7.1411,7.0807,7.0883,2146390.0
2018-12-04 12:00:00,9.39,9.4,9.32,9.32,3000566.0,7.0883,7.0958,7.0354,7.0354,3000566.0
2018-12-04 12:30:00,9.33,9.36,9.29,9.3,4061753.0,7.043,7.0656,7.0128,7.0203,4061753.0
2018-12-04 13:00:00,9.3,9.33,9.26,9.28,2633953.0,7.0203,7.043,6.9902,7.0052,2633953.0
2018-12-04 13:30:00,9.28,9.29,9.19,9.27,3837952.0,7.0052,7.0128,6.9373,6.9977,3837952.0
2018-12-04 14:00:00,9.27,9.35,9.23,9.29,5033645.0,6.9977,7.0581,6.9675,7.0128,5033645.0
2018-12-04 14:30:00,9.29,9.36,9.29,9.32,2388438.0,7.0128,7.0656,7.0128,7.0354,2388438.0
2018-12-04 15:00:00,9.32,9.33,9.23,9.23,3042572.0,7.0354,7.043,6.9675,6.9675,3042572.0
2018-12-04 15:30:00,9.24,9.26,9.18,9.19,10468120.0,6.9751,6.9902,6.9298,6.9373,10468120.0
2018-12-06 09:30:00,9.12,9.12,8.97,9.02,6510733.0,6.8845,6.8845,6.7712,6.809,6510733.0
2018-12-06 10:00:00,9.02,9.08,9.0,9.07,4030880.0,6.809,6.8543,6.7939,6.8467,4030880.0
2018-12-06 10:30:00,9.07,9.07,8.99,9.01,3240768.0,6.8467,6.8467,6.7863,6.8014,3240768.0
2018-12-06 11:00:00,9.01,9.03,8.96,8.97,4219868.0,6.8014,6.8165,6.7637,6.7712,4219868.0
2018-12-06 11:30:00,8.97,9.01,8.96,8.97,3563091.0,6.7712,6.8014,6.7637,6.7712,3563091.0
2018-12-06 12:00:00,8.97,9.04,8.96,9.03,2686316.0,6.7712,6.8241,6.7637,6.8165,2686316.0
2018-12-06 12:30:00,9.04,9.04,8.99,8.99,2132811.0,6.8241,6.8241,6.7863,6.7863,2132811.0
2018-12-06 13:00:00,9.0,9.0,8.93,8.94,3197946.0,6.7939,6.7939,6.741,6.7486,3197946.0
2018-12-06 13:30:00,8.94,9.01,8.92,9.0,2330597.0,6.7486,6.8014,6.7335,6.7939,2330597.0
2018-12-06 14:00:00,9.0,9.02,8.95,8.98,2374568.0,6.7939,6.809,6.7561,6.7788,2374568.0
2018-12-06 14:30:00,8.98,8.98,8.92,8.96,2038415.0,6.7788,6.7788,6.7335,6.7637,2038415.0
2018-12-06 15:00:00,8.96,8.98,8.93,8.95,2405399.0,6.7637,6.7788,6.741,6.7561,2405399.0
2018-12-06 15:30:00,8.95,9.02,8.94,9.02,6214915.0,6.7561,6.809,6.7486,6.809,6214915.0
2018-12-07 09:30:00,9.02,9.13,9.02,9.07,3281747.0,6.809,6.892,6.809,6.8467,3281747.0
2018-12-07 10:00:00,9.07,9.1,9.02,9.04,2290432.0,6.8467,6.8694,6.809,6.8241,2290432.0
2018-12-07 10:30:00,9.04,9.06,8.98,9.04,2565146.0,6.8241,6.8392,6.7788,6.8241,2565146.0
2018-12-07 11:00:00,9.04,9.04,8.95,8.96,2671734.0,6.8241,6.8241,6.7561,6.7637,2671734.0
2018-12-07 11:30:00,8.96,8.99,8.95,8.97,2423679.0,6.7637,6.7863,6.7561,6.7712,2423679.0
2018-12-07 12:00:00,8.96,8.99,8.92,8.93,1903058.0,6.7637,6.7863,6.7335,6.741,1903058.0
2018-12-07 12:30:00,8.93,8.99,8.88,8.98,2316413.0,6.741,6.7863,6.7033,6.7788,2316413.0
2018-12-07 13:00:00,8.97,9.0,8.92,8.94,1229133.0,6.7712,6.7939,6.7335,6.7486,1229133.0
2018-12-07 13:30:00,8.93,8.94,8.88,8.89,1669172.0,6.741,6.7486,6.7033,6.7108,1669172.0
2018-12-07 14:00:00,8.88,8.92,8.85,8.88,2412817.0,6.7033,6.7335,6.6807,6.7033,2412817.0
2018-12-07 14:30:00,8.89,8.89,8.8,8.82,2295449.0,6.7108,6.7108,6.6429,6.658,2295449.0
2018-12-07 15:00:00,8.81,8.84,8.8,8.84,3155874.0,6.6505,6.6731,6.6429,6.6731,3155874.0
2018-12-07 15:30:00,8.83,8.88,8.81,8.81,5428724.0,6.6656,6.7033,6.6505,6.6505,5428724.0
2018-12-10 09:30:00,8.83,8.85,8.58,8.62,4931021.0,6.6656,6.6807,6.4768,6.507,4931021.0
2018-12-10 10:00:00,8.62,8.66,8.58,8.59,4278004.0,6.507,6.5372,6.4768,6.4844,4278004.0
2018-12-10 10:30:00,8.59,8.6,8.47,8.48,5193750.0,6.4844,6.4919,6.3938,6.4013,5193750.0
2018-12-10 11:00:00,8.48,8.49,8.4,8.47,5429137.0,6.4013,6.4089,6.341,6.3938,5429137.0
2018-12-10 11:30:00,8.47,8.49,8.41,8.42,3873489.0,6.3938,6.4089,6.3485,6.3561,3873489.0
2018-12-10 12:00:00,8.42,8.45,8.38,8.39,3958118.0,6.3561,6.3787,6.3259,6.3334,3958118.0
2018-12-10 12:30:00,8.39,8.51,8.38,8.49,3169864.0,6.3334,6.424,6.3259,6.4089,3169864.0
2018-12-10 13:00:00,8.49,8.53,8.46,8.46,3221793.0,6.4089,6.4391,6.3863,6.3863,3221793.0
2018-12-10 13:30:00,8.46,8.51,8.46,8.49,2501468.0,6.3863,6.424,6.3863,6.4089,2501468.0
2018-12-10 14:00:00,8.49,8.51,8.47,8.51,2217525.0,6.4089,6.424,6.3938,6.424,2217525.0
2018-12-10 14:30:00,8.51,8.54,8.49,8.49,3004175.0,6.424,6.4466,6.4089,6.4089,3004175.0
2018-12-10 15:00:00,8.49,8.5,8.46,8.48,1996610.0,6.4089,6.4164,6.3863,6.4013,1996610.0
2018-12-10 15:30:00,8.48,8.55,8.47,8.52,6932172.0,6.4013,6.4542,6.3938,6.4315,6932172.0
2018-12-11 09:30:00,8.72,8.8,8.64,8.68,5771594.0,6.5825,6.6429,6.5221,6.5523,5771594.0
2018-12-11 10:00:00,8.68,8.7,8.64,8.69,4039984.0,6.5523,6.5674,6.5221,6.5599,4039984.0
2018-12-11 10:30:00,8.69,8.72,8.67,8.7,2979473.0,6.5599,6.5825,6.5448,6.5674,2979473.0
2018-12-11 11:00:00,8.69,8.7,8.61,8.63,2750745.0,6.5599,6.5674,6.4995,6.5146,2750745.0
2018-12-11 11:30:00,8.63,8.66,8.61,8.62,1774159.0,6.5146,6.5372,6.4995,6.507,1774159.0
2018-12-11 12:00:00,8.61,8.62,8.53,8.56,2978496.0,6.4995,6.507,6.4391,6.4617,2978496.0
2018-12-11 12:30:00,8.57,8.6,8.53,8.6,1995024.0,6.4693,6.4919,6.4391,6.4919,1995024.0
2018-12-11 13:00:00,8.59,8.61,8.55,8.57,1917015.0,6.4844,6.4995,6.4542,6.4693,1917015.0
2018-12-11 13:30:00,8.57,8.58,8.51,8.52,1641418.0,6.4693,6.4768,6.424,6.4315,1641418.0
2018-12-11 14:00:00,8.52,8.59,8.5,8.57,2039316.0,6.4315,6.4844,6.4164,6.4693,2039316.0
2018-12-11 14:30:00,8.58,8.61,8.56,8.57,2279020.0,6.4768,6.4995,6.4617,6.4693,2279020.0
2018-12-11 15:00:00,8.57,8.62,8.54,8.59,2193677.0,6.4693,6.507,6.4466,6.4844,2193677.0
2018-12-11 15:30:00,8.58,8.62,8.53,8.54,3759579.0,6.4768,6.507,6.4391,6.4466,3759579.0
2018-12-12 09:30:00,8.64,8.7,8.59,8.63,3621834.0,6.5221,6.5674,6.4844,6.5146,3621834.0
2018-12-12 10:00:00,8.63,8.68,8.6,8.67,2319064.0,6.5146,6.5523,6.4919,6.5448,2319064.0
2018-12-12 10:30:00,8.68,8.7,8.63,8.68,1722021.0,6.5523,6.5674,6.5146,6.5523,1722021.0
2018-12-12 11:00:00,8.68,8.71,8.66,8.69,1950553.0,6.5523,6.575,6.5372,6.5599,1950553.0
2018-12-12 11:30:00,8.69,8.7,8.65,8.69,1809159.0,6.5599,6.5674,6.5297,6.5599,1809159.0
2018-12-12 12:00:00,8.7,8.72,8.69,8.71,1635653.0,6.5674,6.5825,6.5599,6.575,1635653.0
2018-12-12 12:30:00,8.72,8.72,8.66,8.71,1564509.0,6.5825,6.5825,6.5372,6.575,1564509.0
2018-12-12 13:00:00,8.71,8.73,8.69,8.72,1081850.0,6.575,6.5901,6.5599,6.5825,1081850.0
2018-12-12 13:30:00,8.71,8.72,8.68,8.69,1121260.0,6.575,6.5825,6.5523,6.5599,1121260.0
2018-12-12 14:00:00,8.69,8.7,8.65,8.65,1429624.0,6.5599,6.5674,6.5297,6.5297,1429624.0
2018-12-12 14:30:00,8.65,8.68,8.64,8.67,2161193.0,6.5297,6.5523,6.5221,6.5448,2161193.0
2018-12-12 15:00:00,8.67,8.69,8.65,8.65,1737788.0,6.5448,6.5599,6.5297,6.5297,1737788.0
2018-12-12 15:30:00,8.66,8.68,8.62,8.64,4129701.0,6.5372,6.5523,6.507,6.5221,4129701.0
2018-12-13 09:30:00,8.67,8.7,8.56,8.57,2612391.0,6.5448,6.5674,6.4617,6.4693,2612391.0
2018-12-13 10:00:00,8.57,8.63,8.56,8.57,2035398.0,6.4693,6.5146,6.4617,6.4693,2035398.0
2018-12-13 10:30:00,8.57,8.63,8.56,8.6,1999883.0,6.4693,6.5146,6.4617,6.4919,1999883.0
2018-12-13 11:00:00,8.61,8.61,8.57,8.58,1736386.0,6.4995,6.4995,6.4693,6.4768,1736386.0
2018-12-13 11:30:00,8.59,8.61,8.57,8.57,1552517.0,6.4844,6.4995,6.4693,6.4693,1552517.0
2018-12-13 12:00:00,8.57,8.58,8.53,8.53,1741010.0,6.4693,6.4768,6.4391,6.4391,1741010.0
2018-12-13 12:30:00,8.54,8.56,8.53,8.54,1540505.0,6.4466,6.4617,6.4391,6.4466,1540505.0
2018-12-13 13:00:00,8.54,8.55,8.52,8.53,1591345.0,6.4466,6.4542,6.4315,6.4391,1591345.0
2018-12-13 13:30:00,8.54,8.56,8.5,8.51,1402902.0,6.4466,6.4617,6.4164,6.424,1402902.0
2018-12-13 14:00:00,8.51,8.52,8.47,8.49,2286404.0,6.424,6.4315,6.3938,6.4089,2286404.0
2018-12-13 14:30:00,8.49,8.51,8.46,8.5,1629662.0,6.4089,6.424,6.3863,6.4164,1629662.0
2018-12-13 15:00:00,8.51,8.51,8.45,8.47,2081387.0,6.424,6.424,6.3787,6.3938,2081387.0
2018-12-13 15:30:00,8.47,8.5,8.46,8.5,4346070.0,6.3938,6.4164,6.3863,6.4164,4346070.0
2018-12-14 09:30:00,8.52,8.68,8.46,8.64,4400990.0,6.4315,6.5523,6.3863,6.5221,4400990.0
2018-12-14 10:00:00,8.64,8.68,8.6,8.66,2268995.0,6.5221,6.5523,6.4919,6.5372,2268995.0
2018-12-14 10:30:00,8.65,8.66,8.56,8.57,2665676.0,6.5297,6.5372,6.4617,6.4693,2665676.0
2018-12-14 11:00:00,8.57,8.65,8.56,8.63,1906216.0,6.4693,6.5297,6.4617,6.5146,1906216.0
2018-12-14 11:30:00,8.63,8.66,8.53,8.54,3986689.0,6.5146,6.5372,6.4391,6.4466,3986689.0
2018-12-14 12:00:00,8.54,8.6,8.53,8.6,2727710.0,6.4466,6.4919,6.4391,6.4919,2727710.0
2018-12-14 12:30:00,8.6,8.62,8.58,8.61,1787556.0,6.4919,6.507,6.4768,6.4995,1787556.0
2018-12-14 13:00:00,8.62,8.64,8.59,8.62,1025335.0,6.507,6.5221,6.4844,6.507,1025335.0
2018-12-14 13:30:00,8.62,8.62,8.57,8.59,1504363.0,6.507,6.507,6.4693,6.4844,1504363.0
2018-12-14 14:00:00,8.59,8.59,8.53,8.56,1482977.0,6.4844,6.4844,6.4391,6.4617,1482977.0
2018-12-14 14:30:00,8.55,8.56,8.48,8.53,2083703.0,6.4542,6.4617,6.4013,6.4391,2083703.0
2018-12-14 15:00:00,8.53,8.56,8.51,8.53,2239706.0,6.4391,6.4617,6.424,6.4391,2239706.0
2018-12-14 15:30:00,8.53,8.55,8.49,8.52,3959124.0,6.4391,6.4542,6.4089,6.4315,3959124.0
2018-12-17 09:30:00,8.48,8.57,8.41,8.49,4022874.0,6.4013,6.4693,6.3485,6.4089,4022874.0
2018-12-17 10:00:00,8.49,8.6,8.49,8.56,3803223.0,6.4089,6.4919,6.4089,6.4617,3803223.0
2018-12-17 10:30:00,8.56,8.65,8.52,8.62,3319670.0,6.4617,6.5297,6.4315,6.507,3319670.0
2018-12-17 11:00:00,8.63,8.72,8.62,8.7,3324659.0,6.5146,6.5825,6.507,6.5674,3324659.0
2018-12-17 11:30:00,8.7,8.71,8.64,8.67,1883129.0,6.5674,6.575,6.5221,6.5448,1883129.0
2018-12-17 12:00:00,8.68,8.69,8.63,8.65,1807406.0,6.5523,6.5599,6.5146,6.5297,1807406.0
2018-12-17 12:30:00,8.64,8.66,8.56,8.58,2342793.0,6.5221,6.5372,6.4617,6.4768,2342793.0
2018-12-17 13:00:00,8.58,8.59,8.53,8.56,2014749.0,6.4768,6.4844,6.4391,6.4617,2014749.0
2018-12-17 13:30:00,8.57,8.57,8.52,8.54,1475146.0,6.4693,6.4693,6.4315,6.4466,1475146.0
2018-12-17 14:00:00,8.54,8.55,8.51,8.52,2009513.0,6.4466,6.4542,6.424,6.4315,2009513.0
2018-12-17 14:30:00,8.52,8.56,8.48,8.5,2697712.0,6.4315,6.4617,6.4013,6.4164,2697712.0
2018-12-17 15:00:00,8.51,8.54,8.49,8.5,2250994.0,6.424,6.4466,6.4089,6.4164,2250994.0
2018-12-17 15:30:00,8.5,8.51,8.44,8.5,4805220.0,6.4164,6.424,6.3712,6.4164,4805220.0
2018-12-18 09:30:00,8.55,8.67,8.51,8.66,4345594.0,6.4542,6.5448,6.424,6.5372,4345594.0
2018-12-18 10:00:00,8.66,8.68,8.58,8.62,3186553.0,6.5372,6.5523,6.4768,6.507,3186553.0
2018-12-18 10:30:00,8.61,8.66,8.55,8.55,2995441.0,6.4995,6.5372,6.4542,6.4542,2995441.0
2018-12-18 11:00:00,8.55,8.56,8.49,8.52,3376997.0,6.4542,6.4617,6.4089,6.4315,3376997.0
2018-12-18 11:30:00,8.53,8.56,8.49,8.49,3017887.0,6.4391,6.4617,6.4089,6.4089,3017887.0
2018-12-18 12:00:00,8.49,8.57,8.49,8.53,2263779.0,6.4089,6.4693,6.4089,6.4391,2263779.0
2018-12-18 12:30:00,8.52,8.54,8.49,8.51,1874083.0,6.4315,6.4466,6.4089,6.424,1874083.0
2018-12-18 13:00:00,8.51,8.54,8.5,8.52,1187683.0,6.424,6.4466,6.4164,6.4315,1187683.0
2018-12-18 13:30:00,8.52,8.52,8.49,8.49,1064654.0,6.4315,6.4315,6.4089,6.4089,1064654.0
2018-12-18 14:00:00,8.5,8.53,8.49,8.52,1576052.0,6.4164,6.4391,6.4089,6.4315,1576052.0
2018-12-18 14:30:00,8.51,8.52,8.41,8.42,2366133.0,6.424,6.4315,6.3485,6.3561,2366133.0
2018-12-18 15:00:00,8.41,8.47,8.41,8.42,2209495.0,6.3485,6.3938,6.3485,6.3561,2209495.0
2018-12-18 15:30:00,8.42,8.5,8.41,8.46,3716442.0,6.3561,6.4164,6.3485,6.3863,3716442.0
2018-12-19 09:30:00,8.46,8.58,8.46,8.55,3259494.0,6.3863,6.4768,6.3863,6.4542,3259494.0
2018-12-19 10:00:00,8.56,8.61,8.54,8.55,3213531.0,6.4617,6.4995,6.4466,6.4542,3213531.0
2018-12-19 10:30:00,8.55,8.59,8.52,8.55,1998448.0,6.4542,6.4844,6.4315,6.4542,1998448.0
2018-12-19 11:00:00,8.55,8.56,8.51,8.53,1758354.0,6.4542,6.4617,6.424,6.4391,1758354.0
2018-12-19 11:30:00,8.53,8.58,8.52,8.58,1277302.0,6.4391,6.4768,6.4315,6.4768,1277302.0
2018-12-19 12:00:00,8.58,8.62,8.57,8.61,1897387.0,6.4768,6.507,6.4693,6.4995,1897387.0
2018-12-19 12:30:00,8.6,8.63,8.6,8.6,1935152.0,6.4919,6.5146,6.4919,6.4919,1935152.0
2018-12-19 13:00:00,8.6,8.61,8.58,8.58,1677954.0,6.4919,6.4995,6.4768,6.4768,1677954.0
2018-12-19 13:30:00,8.59,8.65,8.58,8.65,1805074.0,6.4844,6.5297,6.4768,6.5297,1805074.0
2018-12-19 14:00:00,8.64,8.65,8.43,8.55,4702026.0,6.5221,6.5297,6.3636,6.4542,4702026.0
2018-12-19 14:30:00,8.55,8.59,8.38,8.4,5074096.0,6.4542,6.4844,6.3259,6.341,5074096.0
2018-12-19 15:00:00,8.4,8.4,8.3,8.3,7007637.0,6.341,6.341,6.2655,6.2655,7007637.0
2018-12-19 15:30:00,8.3,8.33,8.27,8.31,9675281.0,6.2655,6.2881,6.2428,6.273,9675281.0
2018-12-20 09:30:00,8.33,8.37,8.26,8.28,5101789.0,6.2881,6.3183,6.2353,6.2504,5101789.0
2018-12-20 10:00:00,8.27,8.36,8.27,8.35,3352033.0,6.2428,6.3108,6.2428,6.3032,3352033.0
2018-12-20 10:30:00,8.35,8.42,8.34,8.39,2944150.0,6.3032,6.3561,6.2957,6.3334,2944150.0
2018-12-20 11:00:00,8.39,8.4,8.32,8.34,3110377.0,6.3334,6.341,6.2806,6.2957,3110377.0
2018-12-20 11:30:00,8.34,8.36,8.28,8.29,3424260.0,6.2957,6.3108,6.2504,6.2579,3424260.0
2018-12-20 12:00:00,8.29,8.33,8.27,8.32,2510222.0,6.2579,6.2881,6.2428,6.2806,2510222.0
2018-12-20 12:30:00,8.32,8.33,8.26,8.29,1913538.0,6.2806,6.2881,6.2353,6.2579,1913538.0
2018-12-20 13:00:00,8.29,8.3,8.24,8.27,2597331.0,6.2579,6.2655,6.2202,6.2428,2597331.0
2018-12-20 13:30:00,8.27,8.29,8.24,8.26,1823719.0,6.2428,6.2579,6.2202,6.2353,1823719.0
2018-12-20 14:00:00,8.26,8.26,8.18,8.25,3629603.0,6.2353,6.2353,6.1749,6.2277,3629603.0
2018-12-20 14:30:00,8.25,8.33,8.24,8.3,3182468.0,6.2277,6.2881,6.2202,6.2655,3182468.0
2018-12-20 15:00:00,8.3,8.32,8.24,8.28,2785284.0,6.2655,6.2806,6.2202,6.2504,2785284.0
2018-12-20 15:30:00,8.29,8.31,8.21,8.26,6575866.0,6.2579,6.273,6.1975,6.2353,6575866.0
2018-12-21 09:30:00,8.22,8.33,8.19,8.3,8086173.0,6.2051,6.2881,6.1824,6.2655,8086173.0
2018-12-21 10:00:00,8.3,8.4,8.29,8.34,3894263.0,6.2655,6.341,6.2579,6.2957,3894263.0
2018-12-21 10:30:00,8.33,8.34,8.26,8.28,2337836.0,6.2881,6.2957,6.2353,6.2504,2337836.0
2018-12-21 11:00:00,8.27,8.29,8.19,8.24,4045300.0,6.2428,6.2579,6.1824,6.2202,4045300.0
2018-12-21 11:30:00,8.25,8.27,8.18,8.18,2285381.0,6.2277,6.2428,6.1749,6.1749,2285381.0
2018-12-21 12:00:00,8.18,8.2,8.14,8.16,3085052.0,6.1749,6.19,6.1447,6.1598,3085052.0
2018-12-21 12:30:00,8.16,8.21,8.13,8.14,2543759.0,6.1598,6.1975,6.1371,6.1447,2543759.0
2018-12-21 13:00:00,8.14,8.18,8.13,8.16,1955826.0,6.1447,6.1749,6.1371,6.1598,1955826.0
2018-12-21 13:30:00,8.16,8.2,8.15,8.15,1571375.0,6.1598,6.19,6.1522,6.1522,1571375.0
2018-12-21 14:00:00,8.15,8.16,8.1,8.13,2312668.0,6.1522,6.1598,6.1145,6.1371,2312668.0
2018-12-21 14:30:00,8.13,8.15,8.1,8.13,2233521.0,6.1371,6.1522,6.1145,6.1371,2233521.0
2018-12-21 15:00:00,8.13,8.13,8.06,8.07,3209157.0,6.1371,6.1371,6.0843,6.0918,3209157.0
2018-12-21 15:30:00,8.06,8.09,8.04,8.05,6673084.0,6.0843,6.1069,6.0692,6.0768,6673084.0
2018-12-24 09:30:00,8.01,8.01,7.72,7.76,8665609.0,6.0466,6.0466,5.8276,5.8578,8665609.0
2018-12-24 10:00:00,7.76,7.82,7.71,7.76,4373683.0,5.8578,5.9031,5.8201,5.8578,4373683.0
2018-12-24 10:30:00,7.76,7.82,7.74,7.74,4803977.0,5.8578,5.9031,5.8427,5.8427,4803977.0
2018-12-24 11:00:00,7.74,7.79,7.7,7.74,4309287.0,5.8427,5.8805,5.8125,5.8427,4309287.0
2018-12-24 11:30:00,7.73,7.79,7.71,7.73,4878114.0,5.8352,5.8805,5.8201,5.8352,4878114.0
2018-12-24 12:00:00,7.72,7.76,7.68,7.72,3361450.0,5.8276,5.8578,5.7974,5.8276,3361450.0
2018-12-24 12:30:00,7.72,7.75,7.61,7.63,5760535.0,5.8276,5.8503,5.7446,5.7597,5760535.0
2018-12-26 09:30:00,7.73,7.75,7.52,7.53,6319861.0,5.8352,5.8503,5.6767,5.6842,6319861.0
2018-12-26 10:00:00,7.52,7.53,7.41,7.48,4481491.0,5.6767,5.6842,5.5936,5.6465,4481491.0
2018-12-26 10:30:00,7.47,7.51,7.41,7.42,3143077.0,5.6389,5.6691,5.5936,5.6012,3143077.0
2018-12-26 11:00:00,7.42,7.52,7.41,7.51,2509720.0,5.6012,5.6767,5.5936,5.6691,2509720.0
2018-12-26 11:30:00,7.51,7.58,7.47,7.57,3328875.0,5.6691,5.722,5.6389,5.7144,3328875.0
2018-12-26 12:00:00,7.57,7.64,7.56,7.58,2691131.0,5.7144,5.7673,5.7069,5.722,2691131.0
2018-12-26 12:30:00,7.59,7.63,7.57,7.63,2820447.0,5.7295,5.7597,5.7144,5.7597,2820447.0
2018-12-26 13:00:00,7.63,7.64,7.55,7.58,2396857.0,5.7597,5.7673,5.6993,5.722,2396857.0
2018-12-26 13:30:00,7.58,7.68,7.57,7.68,1603880.0,5.722,5.7974,5.7144,5.7974,1603880.0
2018-12-26 14:00:00,7.68,7.69,7.63,7.65,2393495.0,5.7974,5.805,5.7597,5.7748,2393495.0
2018-12-26 14:30:00,7.65,7.67,7.64,7.67,2358441.0,5.7748,5.7899,5.7673,5.7899,2358441.0
2018-12-26 15:00:00,7.67,7.73,7.66,7.73,2379570.0,5.7899,5.8352,5.7824,5.8352,2379570.0
2018-12-26 15:30:00,7.73,7.86,7.72,7.85,6956482.0,5.8352,5.9333,5.8276,5.9258,6956482.0
2018-12-27 09:30:00,7.82,7.82,7.58,7.62,5919270.0,5.9031,5.9031,5.722,5.7522,5919270.0
2018-12-27 10:00:00,7.62,7.72,7.6,7.64,3526130.0,5.7522,5.8276,5.7371,5.7673,3526130.0
2018-12-27 10:30:00,7.64,7.69,7.6,7.61,3188909.0,5.7673,5.805,5.7371,5.7446,3188909.0
2018-12-27 11:00:00,7.61,7.63,7.57,7.61,3110267.0,5.7446,5.7597,5.7144,5.7446,3110267.0
2018-12-27 11:30:00,7.61,7.65,7.6,7.64,2889233.0,5.7446,5.7748,5.7371,5.7673,2889233.0
2018-12-27 12:00:00,7.64,7.65,7.58,7.6,2266962.0,5.7673,5.7748,5.722,5.7371,2266962.0
2018-12-27 12:30:00,7.59,7.61,7.57,7.61,2202666.0,5.7295,5.7446,5.7144,5.7446,2202666.0
2018-12-27 13:00:00,7.6,7.64,7.6,7.62,1943442.0,5.7371,5.7673,5.7371,5.7522,1943442.0
2018-12-27 13:30:00,7.61,7.62,7.57,7.59,2196341.0,5.7446,5.7522,5.7144,5.7295,2196341.0
2018-12-27 14:00:00,7.58,7.6,7.53,7.57,3167546.0,5.722,5.7371,5.6842,5.7144,3167546.0
2018-12-27 14:30:00,7.57,7.64,7.54,7.64,2972932.0,5.7144,5.7673,5.6918,5.7673,2972932.0
2018-12-27 15:00:00,7.63,7.73,7.6,7.72,3788515.0,5.7597,5.8352,5.7371,5.8276,3788515.0
2018-12-27 15:30:00,7.72,7.85,7.69,7.85,7327466.0,5.8276,5.9258,5.805,5.9258,7327466.0
2018-12-28 09:30:00,7.83,8.04,7.78,7.97,6870030.0,5.9107,6.0692,5.8729,6.0164,6870030.0
2018-12-28 10:00:00,7.96,7.97,7.84,7.87,3835727.0,6.0088,6.0164,5.9182,5.9409,3835727.0
2018-12-28 10:30:00,7.87,7.89,7.82,7.84,2514965.0,5.9409,5.956,5.9031,5.9182,2514965.0
2018-12-28 11:00:00,7.84,7.88,7.81,7.84,2791300.0,5.9182,5.9484,5.8956,5.9182,2791300.0
2018-12-28 11:30:00,7.85,7.88,7.82,7.83,2164365.0,5.9258,5.9484,5.9031,5.9107,2164365.0
2018-12-28 12:00:00,7.83,7.87,7.83,7.84,2193492.0,5.9107,5.9409,5.9107,5.9182,2193492.0
2018-12-28 12:30:00,7.85,7.86,7.81,7.81,2696550.0,5.9258,5.9333,5.8956,5.8956,2696550.0
2018-12-28 13:00:00,7.81,7.83,7.8,7.81,1898986.0,5.8956,5.9107,5.888,5.8956,1898986.0
2018-12-28 13:30:00,7.81,7.82,7.78,7.82,2197919.0,5.8956,5.9031,5.8729,5.9031,2197919.0
2018-12-28 14:00:00,7.81,7.87,7.81,7.82,3391301.0,5.8956,5.9409,5.8956,5.9031,3391301.0
2018-12-28 14:30:00,7.82,7.89,7.81,7.87,3348719.0,5.9031,5.956,5.8956,5.9409,3348719.0
2018-12-28 15:00:00,7.88,7.88,7.76,7.77,3486611.0,5.9484,5.9484,5.8578,5.8654,3486611.0
2018-12-28 15:30:00,7.78,7.81,7.76,7.81,5034671.0,5.8729,5.8956,5.8578,5.8956,5034671.0
2018-12-31 09:30:00,7.85,7.86,7.66,7.67,6606885.0,5.9258,5.9333,5.7824,5.7899,6606885.0
2018-12-31 10:00:00,7.66,7.69,7.61,7.63,5110741.0,5.7824,5.805,5.7446,5.7597,5110741.0
2018-12-31 10:30:00,7.63,7.63,7.55,7.57,5653785.0,5.7597,5.7597,5.6993,5.7144,5653785.0
2018-12-31 11:00:00,7.57,7.57,7.52,7.55,4963682.0,5.7144,5.7144,5.6767,5.6993,4963682.0
2018-12-31 11:30:00,7.55,7.59,7.5,7.58,4770102.0,5.6993,5.7295,5.6616,5.722,4770102.0
2018-12-31 12:00:00,7.58,7.6,7.56,7.6,2639669.0,5.722,5.7371,5.7069,5.7371,2639669.0
2018-12-31 12:30:00,7.6,7.64,7.59,7.63,2498455.0,5.7371,5.7673,5.7295,5.7597,2498455.0
2018-12-31 13:00:00,7.63,7.68,7.62,7.68,2677846.0,5.7597,5.7974,5.7522,5.7974,2677846.0
2018-12-31 13:30:00,7.68,7.69,7.62,7.62,3170819.0,5.7974,5.805,5.7522,5.7522,3170819.0
2018-12-31 14:00:00,7.62,7.63,7.57,7.57,3070483.0,5.7522,5.7597,5.7144,5.7144,3070483.0
2018-12-31 14:30:00,7.57,7.62,7.56,7.58,2512452.0,5.7144,5.7522,5.7069,5.722,2512452.0
2018-12-31 15:00:00,7.58,7.63,7.58,7.63,2602030.0,5.722,5.7597,5.722,5.7597,2602030.0
2018-12-31 15:30:00,7.63,7.67,7.6,7.65,7114012.0,5.7597,5.7899,5.7371,5.7748,7114012.0
2019-01-02 09:30:00,7.53,7.73,7.48,7.72,6235866.0,5.6842,5.8352,5.6465,5.8276,6235866.0
2019-01-02 10:00:00,7.72,7.85,7.7,7.8,4169800.0,5.8276,5.9258,5.8125,5.888,4169800.0
2019-01-02 10:30:00,7.79,7.93,7.78,7.9,4062212.0,5.8805,5.9862,5.8729,5.9635,4062212.0
2019-01-02 11:00:00,7.9,8.02,7.89,7.94,4618170.0,5.9635,6.0541,5.956,5.9937,4618170.0
2019-01-02 11:30:00,7.94,7.98,7.92,7.95,2397886.0,5.9937,6.0239,5.9786,6.0013,2397886.0
2019-01-02 12:00:00,7.95,7.95,7.88,7.9,1799867.0,6.0013,6.0013,5.9484,5.9635,1799867.0
2019-01-02 12:30:00,7.9,7.96,7.89,7.95,1500398.0,5.9635,6.0088,5.956,6.0013,1500398.0
2019-01-02 13:00:00,7.96,8.0,7.95,7.98,1761870.0,6.0088,6.039,6.0013,6.0239,1761870.0
2019-01-02 13:30:00,7.98,8.01,7.96,8.01,1383068.0,6.0239,6.0466,6.0088,6.0466,1383068.0
2019-01-02 14:00:00,8.01,8.01,7.93,7.97,1866469.0,6.0466,6.0466,5.9862,6.0164,1866469.0
2019-01-02 14:30:00,7.97,7.98,7.92,7.93,2056991.0,6.0164,6.0239,5.9786,5.9862,2056991.0
2019-01-02 15:00:00,7.93,7.94,7.88,7.91,2725039.0,5.9862,5.9937,5.9484,5.9711,2725039.0
2019-01-02 15:30:00,7.91,7.91,7.86,7.9,6153061.0,5.9711,5.9711,5.9333,5.9635,6153061.0
2019-01-03 09:30:00,7.97,7.98,7.78,7.96,5404364.0,6.0164,6.0239,5.8729,6.0088,5404364.0
2019-01-03 10:00:00,7.95,7.96,7.85,7.88,2911923.0,6.0013,6.0088,5.9258,5.9484,2911923.0
2019-01-03 10:30:00,7.88,7.89,7.79,7.89,3588701.0,5.9484,5.956,5.8805,5.956,3588701.0
2019-01-03 11:00:00,7.89,7.92,7.86,7.88,2210032.0,5.956,5.9786,5.9333,5.9484,2210032.0
2019-01-03 11:30:00,7.88,7.99,7.87,7.96,3209283.0,5.9484,6.0315,5.9409,6.0088,3209283.0
2019-01-03 12:00:00,7.96,7.96,7.9,7.92,1797433.0,6.0088,6.0088,5.9635,5.9786,1797433.0
2019-01-03 12:30:00,7.93,7.96,7.91,7.95,1233273.0,5.9862,6.0088,5.9711,6.0013,1233273.0
2019-01-03 13:00:00,7.95,7.95,7.86,7.9,1542875.0,6.0013,6.0013,5.9333,5.9635,1542875.0
2019-01-03 13:30:00,7.89,7.91,7.86,7.88,1143982.0,5.956,5.9711,5.9333,5.9484,1143982.0
2019-01-03 14:00:00,7.88,7.9,7.85,7.9,1415243.0,5.9484,5.9635,5.9258,5.9635,1415243.0
2019-01-03 14:30:00,7.9,7.92,7.82,7.83,1503642.0,5.9635,5.9786,5.9031,5.9107,1503642.0
2019-01-03 15:00:00,7.84,7.85,7.8,7.82,2606874.0,5.9182,5.9258,5.888,5.9031,2606874.0
2019-01-03 15:30:00,7.82,7.84,7.78,7.79,5867462.0,5.9031,5.9182,5.8729,5.8805,5867462.0
2019-01-04 09:30:00,7.91,8.04,7.85,7.93,5323939.0,5.9711,6.0692,5.9258,5.9862,5323939.0
2019-01-04 10:00:00,7.94,7.97,7.86,7.96,2958256.0,5.9937,6.0164,5.9333,6.0088,2958256.0
2019-01-04 10:30:00,7.96,7.99,7.92,7.99,2254403.0,6.0088,6.0315,5.9786,6.0315,2254403.0
2019-01-04 11:00:00,7.98,8.02,7.94,7.96,2682173.0,6.0239,6.0541,5.9937,6.0088,2682173.0
2019-01-04 11:30:00,7.95,8.0,7.93,7.99,1707386.0,6.0013,6.039,5.9862,6.0315,1707386.0
2019-01-04 12:00:00,7.99,8.04,7.98,8.03,2422890.0,6.0315,6.0692,6.0239,6.0617,2422890.0
2019-01-04 12:30:00,8.03,8.08,8.02,8.07,2024335.0,6.0617,6.0994,6.0541,6.0918,2024335.0
2019-01-04 13:00:00,8.08,8.12,8.05,8.05,2431516.0,6.0994,6.1296,6.0768,6.0768,2431516.0
2019-01-04 13:30:00,8.06,8.07,8.02,8.04,1966602.0,6.0843,6.0918,6.0541,6.0692,1966602.0
2019-01-04 14:00:00,8.04,8.08,8.02,8.08,1415272.0,6.0692,6.0994,6.0541,6.0994,1415272.0
2019-01-04 14:30:00,8.08,8.09,8.04,8.04,1935892.0,6.0994,6.1069,6.0692,6.0692,1935892.0
2019-01-04 15:00:00,8.04,8.07,8.0,8.01,2739524.0,6.0692,6.0918,6.039,6.0466,2739524.0
2019-01-04 15:30:00,8.02,8.08,8.01,8.08,6210040.0,6.0541,6.0994,6.0466,6.0994,6210040.0
2019-01-07 09:30:00,8.11,8.16,8.02,8.16,4026945.0,6.122,6.1598,6.0541,6.1598,4026945.0
2019-01-07 10:00:00,8.16,8.21,8.12,8.2,2502804.0,6.1598,6.1975,6.1296,6.19,2502804.0
2019-01-07 10:30:00,8.2,8.24,8.18,8.21,2916479.0,6.19,6.2202,6.1749,6.1975,2916479.0
2019-01-07 11:00:00,8.21,8.23,8.2,8.22,2160075.0,6.1975,6.2126,6.19,6.2051,2160075.0
2019-01-07 11:30:00,8.21,8.29,8.2,8.29,2453597.0,6.1975,6.2579,6.19,6.2579,2453597.0
2019-01-07 12:00:00,8.29,8.32,8.25,8.3,2575711.0,6.2579,6.2806,6.2277,6.2655,2575711.0
2019-01-07 12:30:00,8.31,8.37,8.3,8.32,2352212.0,6.273,6.3183,6.2655,6.2806,2352212.0
2019-01-07 13:00:00,8.32,8.34,8.31,8.32,1377106.0,6.2806,6.2957,6.273,6.2806,1377106.0
2019-01-07 13:30:00,8.32,8.35,8.29,8.29,1834148.0,6.2806,6.3032,6.2579,6.2579,1834148.0
2019-01-07 14:00:00,8.29,8.31,8.27,8.3,2076939.0,6.2579,6.273,6.2428,6.2655,2076939.0
2019-01-07 14:30:00,8.29,8.31,8.26,8.26,1073308.0,6.2579,6.273,6.2353,6.2353,1073308.0
2019-01-07 15:00:00,8.26,8.37,8.26,8.31,2604295.0,6.2353,6.3183,6.2353,6.273,2604295.0
2019-01-07 15:30:00,8.31,8.32,8.28,8.29,5399735.0,6.273,6.2806,6.2504,6.2579,5399735.0
2019-01-08 09:30:00,8.42,8.54,8.36,8.47,7458028.0,6.3561,6.4466,6.3108,6.3938,7458028.0
2019-01-08 10:00:00,8.47,8.51,8.39,8.42,3408380.0,6.3938,6.424,6.3334,6.3561,3408380.0
2019-01-08 10:30:00,8.42,8.43,8.36,8.38,2884588.0,6.3561,6.3636,6.3108,6.3259,2884588.0
2019-01-08 11:00:00,8.38,8.4,8.35,8.38,2605683.0,6.3259,6.341,6.3032,6.3259,2605683.0
2019-01-08 11:30:00,8.38,8.45,8.36,8.45,2175707.0,6.3259,6.3787,6.3108,6.3787,2175707.0
2019-01-08 12:00:00,8.45,8.48,8.43,8.45,2436396.0,6.3787,6.4013,6.3636,6.3787,2436396.0
2019-01-08 12:30:00,8.44,8.46,8.39,8.42,1590147.0,6.3712,6.3863,6.3334,6.3561,1590147.0
2019-01-08 13:00:00,8.42,8.44,8.4,8.44,1150919.0,6.3561,6.3712,6.341,6.3712,1150919.0
2019-01-08 13:30:00,8.43,8.45,8.41,8.43,1588305.0,6.3636,6.3787,6.3485,6.3636,1588305.0
2019-01-08 14:00:00,8.43,8.45,8.42,8.44,2396695.0,6.3636,6.3787,6.3561,6.3712,2396695.0
2019-01-08 14:30:00,8.44,8.44,8.36,8.38,3472690.0,6.3712,6.3712,6.3108,6.3259,3472690.0
2019-01-08 15:00:00,8.37,8.39,8.37,8.38,1710512.0,6.3183,6.3334,6.3183,6.3259,1710512.0
2019-01-08 15:30:00,8.38,8.41,8.36,8.36,6236563.0,6.3259,6.3485,6.3108,6.3108,6236563.0
2019-01-09 09:30:00,8.45,8.64,8.36,8.63,5130245.0,6.3787,6.5221,6.3108,6.5146,5130245.0
2019-01-09 10:00:00,8.63,8.65,8.54,8.59,3256901.0,6.5146,6.5297,6.4466,6.4844,3256901.0
2019-01-09 10:30:00,8.59,8.6,8.54,8.54,2872124.0,6.4844,6.4919,6.4466,6.4466,2872124.0
2019-01-09 11:00:00,8.55,8.62,8.54,8.61,2181368.0,6.4542,6.507,6.4466,6.4995,2181368.0
2019-01-09 11:30:00,8.62,8.64,8.59,8.61,2805217.0,6.507,6.5221,6.4844,6.4995,2805217.0
2019-01-09 12:00:00,8.61,8.68,8.6,8.67,3125353.0,6.4995,6.5523,6.4919,6.5448,3125353.0
2019-01-09 12:30:00,8.67,8.74,8.66,8.73,2949001.0,6.5448,6.5976,6.5372,6.5901,2949001.0
2019-01-09 13:00:00,8.73,8.73,8.67,8.7,2403776.0,6.5901,6.5901,6.5448,6.5674,2403776.0
2019-01-09 13:30:00,8.7,8.7,8.62,8.65,1920388.0,6.5674,6.5674,6.507,6.5297,1920388.0
2019-01-09 14:00:00,8.66,8.7,8.64,8.68,2443591.0,6.5372,6.5674,6.5221,6.5523,2443591.0
2019-01-09 14:30:00,8.68,8.75,8.66,8.73,4211341.0,6.5523,6.6052,6.5372,6.5901,4211341.0
2019-01-09 15:00:00,8.72,8.77,8.72,8.76,4502849.0,6.5825,6.6203,6.5825,6.6127,4502849.0
2019-01-09 15:30:00,8.77,8.77,8.71,8.72,5908233.0,6.6203,6.6203,6.575,6.5825,5908233.0
2019-01-10 09:30:00,8.71,8.72,8.45,8.65,6358727.0,6.575,6.5825,6.3787,6.5297,6358727.0
2019-01-10 10:00:00,8.64,8.77,8.64,8.72,3552478.0,6.5221,6.6203,6.5221,6.5825,3552478.0
2019-01-10 10:30:00,8.72,8.77,8.66,8.69,3146294.0,6.5825,6.6203,6.5372,6.5599,3146294.0
2019-01-10 11:00:00,8.69,8.7,8.67,8.68,1871008.0,6.5599,6.5674,6.5448,6.5523,1871008.0
2019-01-10 11:30:00,8.69,8.71,8.65,8.65,2038722.0,6.5599,6.575,6.5297,6.5297,2038722.0
2019-01-10 12:00:00,8.65,8.67,8.61,8.66,1874949.0,6.5297,6.5448,6.4995,6.5372,1874949.0
2019-01-10 12:30:00,8.66,8.7,8.63,8.68,1886357.0,6.5372,6.5674,6.5146,6.5523,1886357.0
2019-01-10 13:00:00,8.68,8.68,8.61,8.65,1647616.0,6.5523,6.5523,6.4995,6.5297,1647616.0
2019-01-10 13:30:00,8.65,8.65,8.61,8.61,1304621.0,6.5297,6.5297,6.4995,6.4995,1304621.0
2019-01-10 14:00:00,8.62,8.66,8.6,8.63,2773296.0,6.507,6.5372,6.4919,6.5146,2773296.0
2019-01-10 14:30:00,8.64,8.66,8.63,8.66,2287159.0,6.5221,6.5372,6.5146,6.5372,2287159.0
2019-01-10 15:00:00,8.66,8.68,8.65,8.67,1461323.0,6.5372,6.5523,6.5297,6.5448,1461323.0
2019-01-10 15:30:00,8.68,8.69,8.67,8.68,3512396.0,6.5523,6.5599,6.5448,6.5523,3512396.0
2019-01-11 09:30:00,8.74,8.93,8.7,8.83,7616379.0,6.5976,6.741,6.5674,6.6656,7616379.0
2019-01-11 10:00:00,8.83,8.86,8.75,8.77,3591663.0,6.6656,6.6882,6.6052,6.6203,3591663.0
2019-01-11 10:30:00,8.78,8.82,8.71,8.82,3705848.0,6.6278,6.658,6.575,6.658,3705848.0
2019-01-11 11:00:00,8.82,8.84,8.79,8.81,1916555.0,6.658,6.6731,6.6354,6.6505,1916555.0
2019-01-11 11:30:00,8.81,8.86,8.81,8.84,2381226.0,6.6505,6.6882,6.6505,6.6731,2381226.0
2019-01-11 12:00:00,8.83,8.85,8.81,8.84,1410642.0,6.6656,6.6807,6.6505,6.6731,1410642.0
2019-01-11 12:30:00,8.84,8.89,8.83,8.84,1737669.0,6.6731,6.7108,6.6656,6.6731,1737669.0
2019-01-11 13:00:00,8.85,8.85,8.79,8.79,1218703.0,6.6807,6.6807,6.6354,6.6354,1218703.0
2019-01-11 13:30:00,8.79,8.87,8.78,8.83,5048565.0,6.6354,6.6958,6.6278,6.6656,5048565.0
2019-01-11 14:00:00,8.83,8.86,8.82,8.83,2096754.0,6.6656,6.6882,6.658,6.6656,2096754.0
2019-01-11 14:30:00,8.83,8.84,8.79,8.8,1575897.0,6.6656,6.6731,6.6354,6.6429,1575897.0
2019-01-11 15:00:00,8.79,8.82,8.78,8.79,1749151.0,6.6354,6.658,6.6278,6.6354,1749151.0
2019-01-11 15:30:00,8.79,8.83,8.78,8.82,4077603.0,6.6354,6.6656,6.6278,6.658,4077603.0
2019-01-14 09:30:00,8.8,8.93,8.76,8.88,4806481.0,6.6429,6.741,6.6127,6.7033,4806481.0
2019-01-14 10:00:00,8.88,8.94,8.87,8.9,2746531.0,6.7033,6.7486,6.6958,6.7184,2746531.0
2019-01-14 10:30:00,8.91,8.94,8.88,8.93,2416238.0,6.7259,6.7486,6.7033,6.741,2416238.0
2019-01-14 11:00:00,8.94,8.99,8.91,8.95,3500642.0,6.7486,6.7863,6.7259,6.7561,3500642.0
2019-01-14 11:30:00,8.95,9.03,8.94,8.98,3592257.0,6.7561,6.8165,6.7486,6.7788,3592257.0
2019-01-14 12:00:00,8.99,9.04,8.98,9.04,2352281.0,6.7863,6.8241,6.7788,6.8241,2352281.0
2019-01-14 12:30:00,9.04,9.06,9.01,9.01,1939483.0,6.8241,6.8392,6.8014,6.8014,1939483.0
2019-01-14 13:00:00,9.01,9.05,9.01,9.04,1521527.0,6.8014,6.8316,6.8014,6.8241,1521527.0
2019-01-14 13:30:00,9.04,9.06,9.02,9.03,1587709.0,6.8241,6.8392,6.809,6.8165,1587709.0
2019-01-14 14:00:00,9.02,9.05,9.0,9.02,2762236.0,6.809,6.8316,6.7939,6.809,2762236.0
2019-01-14 14:30:00,9.02,9.03,9.01,9.02,1597124.0,6.809,6.8165,6.8014,6.809,1597124.0
2019-01-14 15:00:00,9.02,9.03,8.98,8.99,2430086.0,6.809,6.8165,6.7788,6.7863,2430086.0
2019-01-14 15:30:00,8.98,9.0,8.98,8.99,4772498.0,6.7788,6.7939,6.7788,6.7863,4772498.0
2019-01-15 09:30:00,9.02,9.03,8.75,8.79,7705167.0,6.809,6.8165,6.6052,6.6354,7705167.0
2019-01-15 10:00:00,8.79,8.86,8.76,8.77,3988776.0,6.6354,6.6882,6.6127,6.6203,3988776.0
2019-01-15 10:30:00,8.77,8.82,8.75,8.81,4255423.0,6.6203,6.658,6.6052,6.6505,4255423.0
2019-01-15 11:00:00,8.8,8.85,8.8,8.83,4427026.0,6.6429,6.6807,6.6429,6.6656,4427026.0
2019-01-15 11:30:00,8.83,8.9,8.81,8.88,3508715.0,6.6656,6.7184,6.6505,6.7033,3508715.0
2019-01-15 12:00:00,8.88,8.92,8.87,8.91,2283415.0,6.7033,6.7335,6.6958,6.7259,2283415.0
2019-01-15 12:30:00,8.91,8.91,8.86,8.87,1400351.0,6.7259,6.7259,6.6882,6.6958,1400351.0
2019-01-15 13:00:00,8.86,8.88,8.85,8.88,1509518.0,6.6882,6.7033,6.6807,6.7033,1509518.0
2019-01-15 13:30:00,8.88,8.9,8.86,8.87,2130183.0,6.7033,6.7184,6.6882,6.6958,2130183.0
2019-01-15 14:00:00,8.87,8.89,8.84,8.85,1718514.0,6.6958,6.7108,6.6731,6.6807,1718514.0
2019-01-15 14:30:00,8.84,8.86,8.8,8.82,3669707.0,6.6731,6.6882,6.6429,6.658,3669707.0
2019-01-15 15:00:00,8.82,8.84,8.81,8.83,4456833.0,6.658,6.6731,6.6505,6.6656,4456833.0
2019-01-15 15:30:00,8.83,8.85,8.81,8.84,4743979.0,6.6656,6.6807,6.6505,6.6731,4743979.0
2019-01-16 09:30:00,8.68,8.77,8.61,8.7,7040420.0,6.5523,6.6203,6.4995,6.5674,7040420.0
2019-01-16 10:00:00,8.7,8.7,8.63,8.64,3341712.0,6.5674,6.5674,6.5146,6.5221,3341712.0
2019-01-16 10:30:00,8.64,8.67,8.58,8.62,4812554.0,6.5221,6.5448,6.4768,6.507,4812554.0
2019-01-16 11:00:00,8.62,8.63,8.52,8.54,5319345.0,6.507,6.5146,6.4315,6.4466,5319345.0
2019-01-16 11:30:00,8.54,8.54,8.4,8.41,7244451.0,6.4466,6.4466,6.341,6.3485,7244451.0
2019-01-16 12:00:00,8.41,8.44,8.3,8.44,7701441.0,6.3485,6.3712,6.2655,6.3712,7701441.0
2019-01-16 12:30:00,8.44,8.44,8.33,8.34,3665372.0,6.3712,6.3712,6.2881,6.2957,3665372.0
2019-01-16 13:00:00,8.34,8.4,8.31,8.38,3127782.0,6.2957,6.341,6.273,6.3259,3127782.0
2019-01-16 13:30:00,8.39,8.41,8.33,8.35,3132155.0,6.3334,6.3485,6.2881,6.3032,3132155.0
2019-01-16 14:00:00,8.35,8.39,8.34,8.36,4272520.0,6.3032,6.3334,6.2957,6.3108,4272520.0
2019-01-16 14:30:00,8.36,8.38,8.33,8.35,2614366.0,6.3108,6.3259,6.2881,6.3032,2614366.0
2019-01-16 15:00:00,8.35,8.35,8.32,8.33,3653604.0,6.3032,6.3032,6.2806,6.2881,3653604.0
2019-01-16 15:30:00,8.33,8.33,8.26,8.28,10559868.0,6.2881,6.2881,6.2353,6.2504,10559868.0
2019-01-17 09:30:00,8.27,8.35,8.21,8.29,5829706.0,6.2428,6.3032,6.1975,6.2579,5829706.0
2019-01-17 10:00:00,8.29,8.36,8.26,8.3,4316053.0,6.2579,6.3108,6.2353,6.2655,4316053.0
2019-01-17 10:30:00,8.3,8.34,8.28,8.29,2451165.0,6.2655,6.2957,6.2504,6.2579,2451165.0
2019-01-17 11:00:00,8.29,8.32,8.28,8.29,2726393.0,6.2579,6.2806,6.2504,6.2579,2726393.0
2019-01-17 11:30:00,8.3,8.34,8.28,8.28,2822629.0,6.2655,6.2957,6.2504,6.2504,2822629.0
2019-01-17 12:00:00,8.28,8.32,8.28,8.29,1855469.0,6.2504,6.2806,6.2504,6.2579,1855469.0
2019-01-17 12:30:00,8.29,8.29,8.24,8.26,2883819.0,6.2579,6.2579,6.2202,6.2353,2883819.0
2019-01-17 13:00:00,8.25,8.29,8.25,8.29,1694854.0,6.2277,6.2579,6.2277,6.2579,1694854.0
2019-01-17 13:30:00,8.29,8.29,8.26,8.29,1696077.0,6.2579,6.2579,6.2353,6.2579,1696077.0
2019-01-17 14:00:00,8.29,8.33,8.28,8.33,1750188.0,6.2579,6.2881,6.2504,6.2881,1750188.0
2019-01-17 14:30:00,8.32,8.44,8.31,8.34,6944584.0,6.2806,6.3712,6.273,6.2957,6944584.0
2019-01-17 15:00:00,8.34,8.35,8.28,8.34,4370347.0,6.2957,6.3032,6.2504,6.2957,4370347.0
2019-01-17 15:30:00,8.34,8.36,8.3,8.36,7280430.0,6.2957,6.3108,6.2655,6.3108,7280430.0
2019-01-18 09:30:00,8.39,8.46,8.33,8.46,6734150.0,6.3334,6.3863,6.2881,6.3863,6734150.0
2019-01-18 10:00:00,8.46,8.53,8.38,8.51,5561458.0,6.3863,6.4391,6.3259,6.424,5561458.0
2019-01-18 10:30:00,8.51,8.57,8.5,8.57,3976201.0,6.424,6.4693,6.4164,6.4693,3976201.0
2019-01-18 11:00:00,8.57,8.6,8.56,8.59,3702975.0,6.4693,6.4919,6.4617,6.4844,3702975.0
2019-01-18 11:30:00,8.59,8.59,8.54,8.57,2603352.0,6.4844,6.4844,6.4466,6.4693,2603352.0
2019-01-18 12:00:00,8.57,8.59,8.55,8.57,2548756.0,6.4693,6.4844,6.4542,6.4693,2548756.0
2019-01-18 12:30:00,8.57,8.59,8.56,8.58,1552435.0,6.4693,6.4844,6.4617,6.4768,1552435.0
2019-01-18 13:00:00,8.58,8.59,8.51,8.51,2185769.0,6.4768,6.4844,6.424,6.424,2185769.0
2019-01-18 13:30:00,8.51,8.55,8.51,8.53,1835644.0,6.424,6.4542,6.424,6.4391,1835644.0
2019-01-18 14:00:00,8.54,8.54,8.52,8.54,1491675.0,6.4466,6.4466,6.4315,6.4466,1491675.0
2019-01-18 14:30:00,8.54,8.57,8.52,8.57,2382027.0,6.4466,6.4693,6.4315,6.4693,2382027.0
2019-01-18 15:00:00,8.57,8.59,8.55,8.58,2869250.0,6.4693,6.4844,6.4542,6.4768,2869250.0
2019-01-18 15:30:00,8.58,8.6,8.54,8.59,6585653.0,6.4768,6.4919,6.4466,6.4844,6585653.0
2019-01-22 09:30:00,8.54,8.61,8.48,8.55,4285895.0,6.4466,6.4995,6.4013,6.4542,4285895.0
2019-01-22 10:00:00,8.55,8.56,8.49,8.51,2515809.0,6.4542,6.4617,6.4089,6.424,2515809.0
2019-01-22 10:30:00,8.51,8.54,8.48,8.51,2052028.0,6.424,6.4466,6.4013,6.424,2052028.0
2019-01-22 11:00:00,8.51,8.56,8.5,8.54,2103757.0,6.424,6.4617,6.4164,6.4466,2103757.0
2019-01-22 11:30:00,8.54,8.56,8.52,8.53,1737740.0,6.4466,6.4617,6.4315,6.4391,1737740.0
2019-01-22 12:00:00,8.53,8.54,8.49,8.5,2141474.0,6.4391,6.4466,6.4089,6.4164,2141474.0
2019-01-22 12:30:00,8.5,8.54,8.5,8.53,1064595.0,6.4164,6.4466,6.4164,6.4391,1064595.0
2019-01-22 13:00:00,8.52,8.53,8.47,8.5,1824368.0,6.4315,6.4391,6.3938,6.4164,1824368.0
2019-01-22 13:30:00,8.5,8.52,8.48,8.49,1334020.0,6.4164,6.4315,6.4013,6.4089,1334020.0
2019-01-22 14:00:00,8.49,8.53,8.48,8.5,1273054.0,6.4089,6.4391,6.4013,6.4164,1273054.0
2019-01-22 14:30:00,8.5,8.51,8.47,8.48,1879223.0,6.4164,6.424,6.3938,6.4013,1879223.0
2019-01-22 15:00:00,8.49,8.52,8.46,8.52,1899288.0,6.4089,6.4315,6.3863,6.4315,1899288.0
2019-01-22 15:30:00,8.52,8.55,8.48,8.5,6284183.0,6.4315,6.4542,6.4013,6.4164,6284183.0
2019-01-23 09:30:00,8.54,8.54,8.35,8.45,5466418.0,6.4466,6.4466,6.3032,6.3787,5466418.0
2019-01-23 10:00:00,8.45,8.46,8.38,8.39,2806193.0,6.3787,6.3863,6.3259,6.3334,2806193.0
2019-01-23 10:30:00,8.39,8.41,8.37,8.4,1722202.0,6.3334,6.3485,6.3183,6.341,1722202.0
2019-01-23 11:00:00,8.4,8.42,8.35,8.37,2080304.0,6.341,6.3561,6.3032,6.3183,2080304.0
2019-01-23 11:30:00,8.37,8.4,8.3,8.31,3790315.0,6.3183,6.341,6.2655,6.273,3790315.0
2019-01-23 12:00:00,8.32,8.34,8.28,8.32,3941422.0,6.2806,6.2957,6.2504,6.2806,3941422.0
2019-01-23 12:30:00,8.33,8.34,8.3,8.33,1766909.0,6.2881,6.2957,6.2655,6.2881,1766909.0
2019-01-23 13:00:00,8.32,8.34,8.3,8.32,1760432.0,6.2806,6.2957,6.2655,6.2806,1760432.0
2019-01-23 13:30:00,8.33,8.36,8.32,8.34,1397756.0,6.2881,6.3108,6.2806,6.2957,1397756.0
2019-01-23 14:00:00,8.34,8.35,8.32,8.34,1522811.0,6.2957,6.3032,6.2806,6.2957,1522811.0
2019-01-23 14:30:00,8.34,8.35,8.32,8.33,2360376.0,6.2957,6.3032,6.2806,6.2881,2360376.0
2019-01-23 15:00:00,8.33,8.37,8.32,8.36,2837171.0,6.2881,6.3183,6.2806,6.3108,2837171.0
2019-01-23 15:30:00,8.36,8.36,8.32,8.33,6788342.0,6.3108,6.3108,6.2806,6.2881,6788342.0
2019-01-24 09:30:00,8.32,8.51,8.22,8.51,9589059.0,6.2806,6.424,6.2051,6.424,9589059.0
2019-01-24 10:00:00,8.51,8.64,8.48,8.62,8649630.0,6.424,6.5221,6.4013,6.507,8649630.0
2019-01-24 10:30:00,8.62,8.67,8.6,8.66,5764528.0,6.507,6.5448,6.4919,6.5372,5764528.0
2019-01-24 11:00:00,8.65,8.68,8.59,8.61,4475533.0,6.5297,6.5523,6.4844,6.4995,4475533.0
2019-01-24 11:30:00,8.61,8.62,8.57,8.61,2551188.0,6.4995,6.507,6.4693,6.4995,2551188.0
2019-01-24 12:00:00,8.6,8.61,8.54,8.56,2564290.0,6.4919,6.4995,6.4466,6.4617,2564290.0
2019-01-24 12:30:00,8.57,8.57,8.51,8.53,2446697.0,6.4693,6.4693,6.424,6.4391,2446697.0
2019-01-24 13:00:00,8.53,8.53,8.47,8.5,2509775.0,6.4391,6.4391,6.3938,6.4164,2509775.0
2019-01-24 13:30:00,8.5,8.55,8.48,8.53,2285490.0,6.4164,6.4542,6.4013,6.4391,2285490.0
2019-01-24 14:00:00,8.53,8.55,8.51,8.54,1573258.0,6.4391,6.4542,6.424,6.4466,1573258.0
2019-01-24 14:30:00,8.54,8.6,8.53,8.6,2717259.0,6.4466,6.4919,6.4391,6.4919,2717259.0
2019-01-24 15:00:00,8.6,8.62,8.58,8.6,3696499.0,6.4919,6.507,6.4768,6.4919,3696499.0
2019-01-24 15:30:00,8.61,8.62,8.58,8.61,5683663.0,6.4995,6.507,6.4768,6.4995,5683663.0
2019-01-25 09:30:00,8.74,8.95,8.73,8.91,10935732.0,6.5976,6.7561,6.5901,6.7259,10935732.0
2019-01-25 10:00:00,8.91,8.96,8.89,8.91,4655887.0,6.7259,6.7637,6.7108,6.7259,4655887.0
2019-01-25 10:30:00,8.91,8.93,8.89,8.91,2974568.0,6.7259,6.741,6.7108,6.7259,2974568.0
2019-01-25 11:00:00,8.91,8.91,8.78,8.8,4811713.0,6.7259,6.7259,6.6278,6.6429,4811713.0
2019-01-25 11:30:00,8.81,8.89,8.8,8.87,3066050.0,6.6505,6.7108,6.6429,6.6958,3066050.0
2019-01-25 12:00:00,8.87,8.88,8.84,8.87,2474269.0,6.6958,6.7033,6.6731,6.6958,2474269.0
2019-01-25 12:30:00,8.87,8.87,8.8,8.84,1967000.0,6.6958,6.6958,6.6429,6.6731,1967000.0
2019-01-25 13:00:00,8.84,8.85,8.81,8.85,1271314.0,6.6731,6.6807,6.6505,6.6807,1271314.0
2019-01-25 13:30:00,8.85,8.89,8.83,8.88,2147303.0,6.6807,6.7108,6.6656,6.7033,2147303.0
2019-01-25 14:00:00,8.88,8.89,8.85,8.86,1730721.0,6.7033,6.7108,6.6807,6.6882,1730721.0
2019-01-25 14:30:00,8.86,8.88,8.85,8.88,2733275.0,6.6882,6.7033,6.6807,6.7033,2733275.0
2019-01-25 15:00:00,8.88,8.88,8.86,8.86,1602539.0,6.7033,6.7033,6.6882,6.6882,1602539.0
2019-01-25 15:30:00,8.87,8.87,8.84,8.86,5429232.0,6.6958,6.6958,6.6731,6.6882,5429232.0
2019-01-28 09:30:00,8.8,8.8,8.74,8.76,4185634.0,6.6429,6.6429,6.5976,6.6127,4185634.0
2019-01-28 10:00:00,8.76,8.78,8.73,8.77,2678175.0,6.6127,6.6278,6.5901,6.6203,2678175.0
2019-01-28 10:30:00,8.77,8.78,8.72,8.72,3376452.0,6.6203,6.6278,6.5825,6.5825,3376452.0
2019-01-28 11:00:00,8.72,8.73,8.67,8.7,4003358.0,6.5825,6.5901,6.5448,6.5674,4003358.0
2019-01-28 11:30:00,8.7,8.72,8.63,8.63,3219841.0,6.5674,6.5825,6.5146,6.5146,3219841.0
2019-01-28 12:00:00,8.63,8.65,8.58,8.64,4650112.0,6.5146,6.5297,6.4768,6.5221,4650112.0
2019-01-28 12:30:00,8.64,8.65,8.62,8.63,2332644.0,6.5221,6.5297,6.507,6.5146,2332644.0
2019-01-28 13:00:00,8.62,8.68,8.61,8.67,1438065.0,6.507,6.5523,6.4995,6.5448,1438065.0
2019-01-28 13:30:00,8.68,8.68,8.65,8.67,1500684.0,6.5523,6.5523,6.5297,6.5448,1500684.0
2019-01-28 14:00:00,8.67,8.67,8.63,8.64,1660368.0,6.5448,6.5448,6.5146,6.5221,1660368.0
2019-01-28 14:30:00,8.65,8.67,8.64,8.66,2157076.0,6.5297,6.5448,6.5221,6.5372,2157076.0
2019-01-28 15:00:00,8.66,8.69,8.65,8.66,2376768.0,6.5372,6.5599,6.5297,6.5372,2376768.0
2019-01-28 15:30:00,8.66,8.66,8.63,8.66,4961945.0,6.5372,6.5372,6.5146,6.5372,4961945.0
2019-01-29 09:30:00,8.71,8.77,8.62,8.74,5066061.0,6.575,6.6203,6.507,6.5976,5066061.0
2019-01-29 10:00:00,8.73,8.78,8.72,8.78,2689078.0,6.5901,6.6278,6.5825,6.6278,2689078.0
2019-01-29 10:30:00,8.78,8.78,8.7,8.71,2173161.0,6.6278,6.6278,6.5674,6.575,2173161.0
2019-01-29 11:00:00,8.71,8.75,8.68,8.74,2279724.0,6.575,6.6052,6.5523,6.5976,2279724.0
2019-01-29 11:30:00,8.73,8.75,8.72,8.73,1572162.0,6.5901,6.6052,6.5825,6.5901,1572162.0
2019-01-29 12:00:00,8.74,8.76,8.7,8.74,1536791.0,6.5976,6.6127,6.5674,6.5976,1536791.0
2019-01-29 12:30:00,8.74,8.77,8.71,8.77,1158311.0,6.5976,6.6203,6.575,6.6203,1158311.0
2019-01-29 13:00:00,8.77,8.79,8.74,8.79,1256638.0,6.6203,6.6354,6.5976,6.6354,1256638.0
2019-01-29 13:30:00,8.79,8.79,8.75,8.77,2050955.0,6.6354,6.6354,6.6052,6.6203,2050955.0
2019-01-29 14:00:00,8.77,8.78,8.74,8.78,1579602.0,6.6203,6.6278,6.5976,6.6278,1579602.0
2019-01-29 14:30:00,8.78,8.79,8.75,8.76,1668955.0,6.6278,6.6354,6.6052,6.6127,1668955.0
2019-01-29 15:00:00,8.76,8.76,8.74,8.75,1708870.0,6.6127,6.6127,6.5976,6.6052,1708870.0
2019-01-29 15:30:00,8.75,8.77,8.74,8.77,3412451.0,6.6052,6.6203,6.5976,6.6203,3412451.0
2019-01-30 09:30:00,8.67,8.67,8.52,8.54,4749957.0,6.6575,6.6575,6.5423,6.5577,4749957.0
2019-01-30 10:00:00,8.54,8.59,8.52,8.57,2276108.0,6.5577,6.5961,6.5423,6.5807,2276108.0
2019-01-30 10:30:00,8.57,8.59,8.56,8.57,1708812.0,6.5807,6.5961,6.573,6.5807,1708812.0
2019-01-30 11:00:00,8.58,8.62,8.57,8.6,1857724.0,6.5884,6.6191,6.5807,6.6037,1857724.0
2019-01-30 11:30:00,8.6,8.62,8.59,8.6,1049964.0,6.6037,6.6191,6.5961,6.6037,1049964.0
2019-01-30 12:00:00,8.6,8.63,8.58,8.61,1980717.0,6.6037,6.6268,6.5884,6.6114,1980717.0
2019-01-30 12:30:00,8.62,8.62,8.58,8.59,1075121.0,6.6191,6.6191,6.5884,6.5961,1075121.0
2019-01-30 13:00:00,8.58,8.62,8.57,8.59,1416025.0,6.5884,6.6191,6.5807,6.5961,1416025.0
2019-01-30 13:30:00,8.6,8.6,8.58,8.6,694341.0,6.6037,6.6037,6.5884,6.6037,694341.0
2019-01-30 14:00:00,8.6,8.69,8.59,8.67,2481906.0,6.6037,6.6728,6.5961,6.6575,2481906.0
2019-01-30 14:30:00,8.66,8.71,8.66,8.71,2125810.0,6.6498,6.6882,6.6498,6.6882,2125810.0
2019-01-30 15:00:00,8.71,8.71,8.66,8.69,2026085.0,6.6882,6.6882,6.6498,6.6728,2026085.0
2019-01-30 15:30:00,8.69,8.72,8.66,8.71,3706370.0,6.6728,6.6959,6.6498,6.6882,3706370.0
2019-01-31 09:30:00,8.62,8.68,8.6,8.67,2658482.0,6.6191,6.6652,6.6037,6.6575,2658482.0
2019-01-31 10:00:00,8.66,8.74,8.66,8.72,2861051.0,6.6498,6.7112,6.6498,6.6959,2861051.0
2019-01-31 10:30:00,8.72,8.75,8.71,8.74,2610233.0,6.6959,6.7189,6.6882,6.7112,2610233.0
2019-01-31 11:00:00,8.73,8.75,8.71,8.73,1316741.0,6.7036,6.7189,6.6882,6.7036,1316741.0
2019-01-31 11:30:00,8.73,8.8,8.72,8.79,2641732.0,6.7036,6.7573,6.6959,6.7496,2641732.0
2019-01-31 12:00:00,8.79,8.79,8.76,8.76,1448586.0,6.7496,6.7496,6.7266,6.7266,1448586.0
2019-01-31 12:30:00,8.76,8.78,8.74,8.76,1179931.0,6.7266,6.742,6.7112,6.7266,1179931.0
2019-01-31 13:00:00,8.75,8.78,8.74,8.74,1065186.0,6.7189,6.742,6.7112,6.7112,1065186.0
2019-01-31 13:30:00,8.74,8.75,8.72,8.75,1415746.0,6.7112,6.7189,6.6959,6.7189,1415746.0
2019-01-31 14:00:00,8.75,8.77,8.73,8.74,1851725.0,6.7189,6.7343,6.7036,6.7112,1851725.0
2019-01-31 14:30:00,8.75,8.77,8.73,8.77,1155897.0,6.7189,6.7343,6.7036,6.7343,1155897.0
2019-01-31 15:00:00,8.77,8.77,8.74,8.75,1329135.0,6.7343,6.7343,6.7112,6.7189,1329135.0
2019-01-31 15:30:00,8.75,8.82,8.74,8.8,4691046.0,6.7189,6.7727,6.7112,6.7573,4691046.0
2019-02-01 09:30:00,8.77,8.81,8.68,8.69,3620467.0,6.7343,6.765,6.6652,6.6728,3620467.0
2019-02-01 10:00:00,8.69,8.74,8.68,8.72,1828713.0,6.6728,6.7112,6.6652,6.6959,1828713.0
2019-02-01 10:30:00,8.72,8.75,8.7,8.71,1993658.0,6.6959,6.7189,6.6805,6.6882,1993658.0
2019-02-01 11:00:00,8.71,8.75,8.69,8.73,3004950.0,6.6882,6.7189,6.6728,6.7036,3004950.0
2019-02-01 11:30:00,8.73,8.76,8.72,8.72,1760196.0,6.7036,6.7266,6.6959,6.6959,1760196.0
2019-02-01 12:00:00,8.72,8.73,8.68,8.71,2267517.0,6.6959,6.7036,6.6652,6.6882,2267517.0
2019-02-01 12:30:00,8.71,8.71,8.68,8.69,1222038.0,6.6882,6.6882,6.6652,6.6728,1222038.0
2019-02-01 13:00:00,8.69,8.7,8.67,8.69,1489948.0,6.6728,6.6805,6.6575,6.6728,1489948.0
2019-02-01 13:30:00,8.69,8.7,8.66,8.67,1502117.0,6.6728,6.6805,6.6498,6.6575,1502117.0
2019-02-01 14:00:00,8.68,8.68,8.63,8.63,2212771.0,6.6652,6.6652,6.6268,6.6268,2212771.0
2019-02-01 14:30:00,8.63,8.66,8.63,8.64,2611728.0,6.6268,6.6498,6.6268,6.6344,2611728.0
2019-02-01 15:00:00,8.63,8.65,8.62,8.64,1140861.0,6.6268,6.6421,6.6191,6.6344,1140861.0
2019-02-01 15:30:00,8.64,8.73,8.64,8.72,5656072.0,6.6344,6.7036,6.6344,6.6959,5656072.0
2019-02-04 09:30:00,8.7,8.7,8.6,8.61,3537004.0,6.6805,6.6805,6.6037,6.6114,3537004.0
2019-02-04 10:00:00,8.62,8.63,8.59,8.61,2040409.0,6.6191,6.6268,6.5961,6.6114,2040409.0
2019-02-04 10:30:00,8.62,8.64,8.61,8.61,1778116.0,6.6191,6.6344,6.6114,6.6114,1778116.0
2019-02-04 11:00:00,8.61,8.65,8.61,8.65,1801605.0,6.6114,6.6421,6.6114,6.6421,1801605.0
2019-02-04 11:30:00,8.65,8.66,8.64,8.64,1537283.0,6.6421,6.6498,6.6344,6.6344,1537283.0
2019-02-04 12:00:00,8.65,8.68,8.64,8.68,1385778.0,6.6421,6.6652,6.6344,6.6652,1385778.0
2019-02-04 12:30:00,8.67,8.68,8.63,8.64,1839411.0,6.6575,6.6652,6.6268,6.6344,1839411.0
2019-02-04 13:00:00,8.64,8.68,8.62,8.66,2705646.0,6.6344,6.6652,6.6191,6.6498,2705646.0
2019-02-04 13:30:00,8.67,8.7,8.66,8.69,1340877.0,6.6575,6.6805,6.6498,6.6728,1340877.0
2019-02-04 14:00:00,8.69,8.69,8.65,8.67,1576078.0,6.6728,6.6728,6.6421,6.6575,1576078.0
2019-02-04 14:30:00,8.66,8.67,8.65,8.67,969029.0,6.6498,6.6575,6.6421,6.6575,969029.0
2019-02-04 15:00:00,8.67,8.69,8.66,8.68,1870375.0,6.6575,6.6728,6.6498,6.6652,1870375.0
2019-02-04 15:30:00,8.68,8.7,8.67,8.7,3138774.0,6.6652,6.6805,6.6575,6.6805,3138774.0
2019-02-05 09:30:00,8.68,8.73,8.67,8.71,2575851.0,6.6652,6.7036,6.6575,6.6882,2575851.0
2019-02-05 10:00:00,8.71,8.72,8.67,8.68,1240329.0,6.6882,6.6959,6.6575,6.6652,1240329.0
2019-02-05 10:30:00,8.68,8.72,8.67,8.7,1781465.0,6.6652,6.6959,6.6575,6.6805,1781465.0
2019-02-05 11:00:00,8.71,8.72,8.68,8.69,1545171.0,6.6882,6.6959,6.6652,6.6728,1545171.0
2019-02-05 11:30:00,8.68,8.7,8.67,8.69,1912978.0,6.6652,6.6805,6.6575,6.6728,1912978.0
2019-02-05 12:00:00,8.69,8.69,8.67,8.68,634196.0,6.6728,6.6728,6.6575,6.6652,634196.0
2019-02-05 12:30:00,8.68,8.69,8.66,8.68,1269546.0,6.6652,6.6728,6.6498,6.6652,1269546.0
2019-02-05 13:00:00,8.68,8.68,8.65,8.67,753167.0,6.6652,6.6652,6.6421,6.6575,753167.0
2019-02-05 13:30:00,8.67,8.68,8.66,8.67,803012.0,6.6575,6.6652,6.6498,6.6575,803012.0
2019-02-05 14:00:00,8.67,8.71,8.67,8.71,1742150.0,6.6575,6.6882,6.6575,6.6882,1742150.0
2019-02-05 14:30:00,8.71,8.72,8.7,8.72,1189523.0,6.6882,6.6959,6.6805,6.6959,1189523.0
2019-02-05 15:00:00,8.71,8.75,8.71,8.75,2009182.0,6.6882,6.7189,6.6882,6.7189,2009182.0
2019-02-05 15:30:00,8.75,8.76,8.73,8.75,5359801.0,6.7189,6.7266,6.7036,6.7189,5359801.0
2019-02-06 09:30:00,8.79,8.9,8.73,8.75,5863516.0,6.7496,6.8341,6.7036,6.7189,5863516.0
2019-02-06 10:00:00,8.76,8.76,8.72,8.74,2572334.0,6.7266,6.7266,6.6959,6.7112,2572334.0
2019-02-06 10:30:00,8.74,8.75,8.72,8.74,1447613.0,6.7112,6.7189,6.6959,6.7112,1447613.0
2019-02-06 11:00:00,8.75,8.75,8.7,8.72,1946408.0,6.7189,6.7189,6.6805,6.6959,1946408.0
2019-02-06 11:30:00,8.73,8.73,8.7,8.71,1442752.0,6.7036,6.7036,6.6805,6.6882,1442752.0
2019-02-06 12:00:00,8.71,8.73,8.7,8.71,1224051.0,6.6882,6.7036,6.6805,6.6882,1224051.0
2019-02-06 12:30:00,8.71,8.74,8.7,8.71,1378392.0,6.6882,6.7112,6.6805,6.6882,1378392.0
2019-02-06 13:00:00,8.71,8.73,8.71,8.71,1029506.0,6.6882,6.7036,6.6882,6.6882,1029506.0
2019-02-06 13:30:00,8.72,8.73,8.7,8.7,984696.0,6.6959,6.7036,6.6805,6.6805,984696.0
2019-02-06 14:00:00,8.71,8.71,8.68,8.7,1750875.0,6.6882,6.6882,6.6652,6.6805,1750875.0
2019-02-06 14:30:00,8.7,8.74,8.69,8.72,1468218.0,6.6805,6.7112,6.6728,6.6959,1468218.0
2019-02-06 15:00:00,8.72,8.74,8.72,8.74,781639.0,6.6959,6.7112,6.6959,6.7112,781639.0
2019-02-06 15:30:00,8.74,8.74,8.7,8.71,3104267.0,6.7112,6.7112,6.6805,6.6882,3104267.0
2019-02-07 09:30:00,8.62,8.62,8.47,8.51,6314310.0,6.6191,6.6191,6.5039,6.5346,6314310.0
2019-02-07 10:00:00,8.51,8.51,8.43,8.44,6134843.0,6.5346,6.5346,6.4732,6.4809,6134843.0
2019-02-07 10:30:00,8.45,8.47,8.37,8.39,4647337.0,6.4886,6.5039,6.4271,6.4425,4647337.0
2019-02-07 11:00:00,8.38,8.39,8.31,8.33,5203418.0,6.4348,6.4425,6.3811,6.3964,5203418.0
2019-02-07 11:30:00,8.33,8.34,8.29,8.33,3854190.0,6.3964,6.4041,6.3657,6.3964,3854190.0
2019-02-07 12:00:00,8.33,8.36,8.3,8.35,2302921.0,6.3964,6.4194,6.3734,6.4118,2302921.0
2019-02-07 12:30:00,8.34,8.36,8.32,8.33,1390306.0,6.4041,6.4194,6.3887,6.3964,1390306.0
2019-02-07 13:00:00,8.33,8.36,8.32,8.34,1534434.0,6.3964,6.4194,6.3887,6.4041,1534434.0
2019-02-07 13:30:00,8.33,8.36,8.33,8.33,1513076.0,6.3964,6.4194,6.3964,6.3964,1513076.0
2019-02-07 14:00:00,8.34,8.34,8.31,8.33,1877287.0,6.4041,6.4041,6.3811,6.3964,1877287.0
2019-02-07 14:30:00,8.33,8.33,8.3,8.3,2881491.0,6.3964,6.3964,6.3734,6.3734,2881491.0
2019-02-07 15:00:00,8.31,8.33,8.3,8.31,2497855.0,6.3811,6.3964,6.3734,6.3811,2497855.0
2019-02-07 15:30:00,8.31,8.32,8.29,8.3,8510179.0,6.3811,6.3887,6.3657,6.3734,8510179.0
2019-02-08 09:30:00,8.31,8.32,8.18,8.18,4211312.0,6.3811,6.3887,6.2812,6.2812,4211312.0
2019-02-08 10:00:00,8.18,8.22,8.16,8.2,3289131.0,6.2812,6.3119,6.2659,6.2966,3289131.0
2019-02-08 10:30:00,8.19,8.24,8.19,8.21,2700825.0,6.2889,6.3273,6.2889,6.3043,2700825.0
2019-02-08 11:00:00,8.21,8.21,8.19,8.2,1412034.0,6.3043,6.3043,6.2889,6.2966,1412034.0
2019-02-08 11:30:00,8.2,8.21,8.18,8.21,1603219.0,6.2966,6.3043,6.2812,6.3043,1603219.0
2019-02-08 12:00:00,8.21,8.23,8.19,8.22,2272822.0,6.3043,6.3196,6.2889,6.3119,2272822.0
2019-02-08 12:30:00,8.22,8.23,8.21,8.23,1165135.0,6.3119,6.3196,6.3043,6.3196,1165135.0
2019-02-08 13:00:00,8.23,8.25,8.22,8.22,1538488.0,6.3196,6.335,6.3119,6.3119,1538488.0
2019-02-08 13:30:00,8.22,8.25,8.21,8.25,1291945.0,6.3119,6.335,6.3043,6.335,1291945.0
2019-02-08 14:00:00,8.25,8.41,8.24,8.39,5038008.0,6.335,6.4578,6.3273,6.4425,5038008.0
2019-02-08 14:30:00,8.38,8.4,8.36,8.37,2596745.0,6.4348,6.4502,6.4194,6.4271,2596745.0
2019-02-08 15:00:00,8.37,8.38,8.35,8.38,1609432.0,6.4271,6.4348,6.4118,6.4348,1609432.0
2019-02-08 15:30:00,8.37,8.39,8.33,8.39,5861877.0,6.4271,6.4425,6.3964,6.4425,5861877.0
2019-02-11 09:30:00,8.41,8.44,8.34,8.37,3748988.0,6.4578,6.4809,6.4041,6.4271,3748988.0
2019-02-11 10:00:00,8.37,8.39,8.32,8.32,2415622.0,6.4271,6.4425,6.3887,6.3887,2415622.0
2019-02-11 10:30:00,8.33,8.37,8.31,8.35,1905960.0,6.3964,6.4271,6.3811,6.4118,1905960.0
2019-02-11 11:00:00,8.35,8.35,8.32,8.33,1354458.0,6.4118,6.4118,6.3887,6.3964,1354458.0
2019-02-11 11:30:00,8.33,8.33,8.29,8.31,1470799.0,6.3964,6.3964,6.3657,6.3811,1470799.0
2019-02-11 12:00:00,8.31,8.38,8.3,8.36,2636898.0,6.3811,6.4348,6.3734,6.4194,2636898.0
2019-02-11 12:30:00,8.36,8.38,8.35,8.38,1311736.0,6.4194,6.4348,6.4118,6.4348,1311736.0
2019-02-11 13:00:00,8.37,8.38,8.34,8.36,940884.0,6.4271,6.4348,6.4041,6.4194,940884.0
2019-02-11 13:30:00,8.35,8.36,8.3,8.34,1648909.0,6.4118,6.4194,6.3734,6.4041,1648909.0
2019-02-11 14:00:00,8.34,8.34,8.31,8.32,1126632.0,6.4041,6.4041,6.3811,6.3887,1126632.0
2019-02-11 14:30:00,8.32,8.33,8.29,8.3,1471399.0,6.3887,6.3964,6.3657,6.3734,1471399.0
2019-02-11 15:00:00,8.31,8.33,8.3,8.33,1104787.0,6.3811,6.3964,6.3734,6.3964,1104787.0
2019-02-11 15:30:00,8.33,8.33,8.32,8.33,2491159.0,6.3964,6.3964,6.3887,6.3964,2491159.0
2019-02-12 09:30:00,8.38,8.47,8.38,8.45,3826767.0,6.4348,6.5039,6.4348,6.4886,3826767.0
2019-02-12 10:00:00,8.45,8.46,8.39,8.4,2570287.0,6.4886,6.4962,6.4425,6.4502,2570287.0
2019-02-12 10:30:00,8.4,8.46,8.39,8.45,1601776.0,6.4502,6.4962,6.4425,6.4886,1601776.0
2019-02-12 11:00:00,8.45,8.46,8.43,8.45,1706892.0,6.4886,6.4962,6.4732,6.4886,1706892.0
2019-02-12 11:30:00,8.45,8.45,8.4,8.43,1340026.0,6.4886,6.4886,6.4502,6.4732,1340026.0
2019-02-12 12:00:00,8.43,8.44,8.4,8.44,991100.0,6.4732,6.4809,6.4502,6.4809,991100.0
2019-02-12 12:30:00,8.44,8.44,8.42,8.44,895215.0,6.4809,6.4809,6.4655,6.4809,895215.0
2019-02-12 13:00:00,8.43,8.44,8.43,8.44,453443.0,6.4732,6.4809,6.4732,6.4809,453443.0
2019-02-12 13:30:00,8.44,8.46,8.43,8.45,1780945.0,6.4809,6.4962,6.4732,6.4886,1780945.0
2019-02-12 14:00:00,8.46,8.46,8.44,8.45,1063986.0,6.4962,6.4962,6.4809,6.4886,1063986.0
2019-02-12 14:30:00,8.45,8.46,8.44,8.45,611017.0,6.4886,6.4962,6.4809,6.4886,611017.0
2019-02-12 15:00:00,8.45,8.45,8.43,8.44,996828.0,6.4886,6.4886,6.4732,6.4809,996828.0
2019-02-12 15:30:00,8.44,8.46,8.43,8.45,2510203.0,6.4809,6.4962,6.4732,6.4886,2510203.0
2019-02-13 09:30:00,8.45,8.52,8.44,8.5,3446241.0,6.4886,6.5423,6.4809,6.5269,3446241.0
2019-02-13 10:00:00,8.5,8.5,8.45,8.47,1905781.0,6.5269,6.5269,6.4886,6.5039,1905781.0
2019-02-13 10:30:00,8.47,8.5,8.47,8.49,1968594.0,6.5039,6.5269,6.5039,6.5193,1968594.0
2019-02-13 11:00:00,8.5,8.66,8.43,8.45,3403570.0,6.5269,6.6498,6.4732,6.4886,3403570.0
2019-02-13 11:30:00,8.45,8.45,8.41,8.42,2645602.0,6.4886,6.4886,6.4578,6.4655,2645602.0
2019-02-13 12:00:00,8.42,8.43,8.39,8.41,1645267.0,6.4655,6.4732,6.4425,6.4578,1645267.0
2019-02-13 12:30:00,8.42,8.42,8.4,8.42,872229.0,6.4655,6.4655,6.4502,6.4655,872229.0
2019-02-13 13:00:00,8.42,8.43,8.41,8.42,532978.0,6.4655,6.4732,6.4578,6.4655,532978.0
2019-02-13 13:30:00,8.43,8.43,8.41,8.42,734912.0,6.4732,6.4732,6.4578,6.4655,734912.0
2019-02-13 14:00:00,8.42,8.43,8.41,8.43,768582.0,6.4655,6.4732,6.4578,6.4732,768582.0
2019-02-13 14:30:00,8.43,8.43,8.41,8.42,1172595.0,6.4732,6.4732,6.4578,6.4655,1172595.0
2019-02-13 15:00:00,8.42,8.43,8.41,8.43,1241840.0,6.4655,6.4732,6.4578,6.4732,1241840.0
2019-02-13 15:30:00,8.43,8.45,8.41,8.42,3492668.0,6.4732,6.4886,6.4578,6.4655,3492668.0
2019-02-14 09:30:00,8.38,8.44,8.32,8.44,3055561.0,6.4348,6.4809,6.3887,6.4809,3055561.0
2019-02-14 10:00:00,8.43,8.46,8.41,8.44,1937333.0,6.4732,6.4962,6.4578,6.4809,1937333.0
2019-02-14 10:30:00,8.44,8.47,8.41,8.45,2137814.0,6.4809,6.5039,6.4578,6.4886,2137814.0
2019-02-14 11:00:00,8.45,8.46,8.41,8.42,1318310.0,6.4886,6.4962,6.4578,6.4655,1318310.0
2019-02-14 11:30:00,8.42,8.45,8.4,8.45,1184404.0,6.4655,6.4886,6.4502,6.4886,1184404.0
2019-02-14 12:00:00,8.45,8.47,8.43,8.46,1272408.0,6.4886,6.5039,6.4732,6.4962,1272408.0
2019-02-14 12:30:00,8.46,8.47,8.44,8.46,1139938.0,6.4962,6.5039,6.4809,6.4962,1139938.0
2019-02-14 13:00:00,8.46,8.47,8.44,8.45,810372.0,6.4962,6.5039,6.4809,6.4886,810372.0
2019-02-14 13:30:00,8.45,8.45,8.43,8.44,1114864.0,6.4886,6.4886,6.4732,6.4809,1114864.0
2019-02-14 14:00:00,8.45,8.45,8.43,8.45,1006907.0,6.4886,6.4886,6.4732,6.4886,1006907.0
2019-02-14 14:30:00,8.44,8.46,8.43,8.44,1362838.0,6.4809,6.4962,6.4732,6.4809,1362838.0
2019-02-14 15:00:00,8.44,8.47,8.43,8.44,1679437.0,6.4809,6.5039,6.4732,6.4809,1679437.0
2019-02-14 15:30:00,8.45,8.45,8.41,8.42,2981022.0,6.4886,6.4886,6.4578,6.4655,2981022.0
2019-02-15 09:30:00,8.49,8.56,8.41,8.53,5345839.0,6.5193,6.573,6.4578,6.55,5345839.0
2019-02-15 10:00:00,8.53,8.54,8.51,8.52,1561147.0,6.55,6.5577,6.5346,6.5423,1561147.0
2019-02-15 10:30:00,8.53,8.55,8.52,8.52,1733971.0,6.55,6.5653,6.5423,6.5423,1733971.0
2019-02-15 11:00:00,8.53,8.55,8.52,8.53,2473709.0,6.55,6.5653,6.5423,6.55,2473709.0
2019-02-15 11:30:00,8.53,8.56,8.51,8.55,2405009.0,6.55,6.573,6.5346,6.5653,2405009.0
2019-02-15 12:00:00,8.55,8.56,8.54,8.55,1328873.0,6.5653,6.573,6.5577,6.5653,1328873.0
2019-02-15 12:30:00,8.55,8.56,8.53,8.53,1458458.0,6.5653,6.573,6.55,6.55,1458458.0
2019-02-15 13:00:00,8.53,8.54,8.52,8.52,609764.0,6.55,6.5577,6.5423,6.5423,609764.0
2019-02-15 13:30:00,8.52,8.54,8.52,8.52,822810.0,6.5423,6.5577,6.5423,6.5423,822810.0
2019-02-15 14:00:00,8.52,8.53,8.51,8.53,794353.0,6.5423,6.55,6.5346,6.55,794353.0
2019-02-15 14:30:00,8.53,8.53,8.52,8.52,694085.0,6.55,6.55,6.5423,6.5423,694085.0
2019-02-15 15:00:00,8.53,8.53,8.5,8.52,1684163.0,6.55,6.55,6.5269,6.5423,1684163.0
2019-02-15 15:30:00,8.52,8.55,8.51,8.53,3790283.0,6.5423,6.5653,6.5346,6.55,3790283.0
2019-02-19 09:30:00,8.53,8.66,8.53,8.64,3693536.0,6.55,6.6498,6.55,6.6344,3693536.0
2019-02-19 10:00:00,8.64,8.67,8.63,8.67,2383384.0,6.6344,6.6575,6.6268,6.6575,2383384.0
2019-02-19 10:30:00,8.66,8.68,8.65,8.66,1804303.0,6.6498,6.6652,6.6421,6.6498,1804303.0
2019-02-19 11:00:00,8.66,8.69,8.65,8.69,1636382.0,6.6498,6.6728,6.6421,6.6728,1636382.0
2019-02-19 11:30:00,8.69,8.73,8.68,8.72,2425728.0,6.6728,6.7036,6.6652,6.6959,2425728.0
2019-02-19 12:00:00,8.72,8.73,8.71,8.73,1087529.0,6.6959,6.7036,6.6882,6.7036,1087529.0
2019-02-19 12:30:00,8.72,8.75,8.71,8.74,1632387.0,6.6959,6.7189,6.6882,6.7112,1632387.0
2019-02-19 13:00:00,8.74,8.74,8.73,8.74,608478.0,6.7112,6.7112,6.7036,6.7112,608478.0
2019-02-19 13:30:00,8.74,8.78,8.73,8.78,3334612.0,6.7112,6.742,6.7036,6.742,3334612.0
2019-02-19 14:00:00,8.78,8.8,8.77,8.79,1562127.0,6.742,6.7573,6.7343,6.7496,1562127.0
2019-02-19 14:30:00,8.8,8.82,8.79,8.82,1931351.0,6.7573,6.7727,6.7496,6.7727,1931351.0
2019-02-19 15:00:00,8.82,8.83,8.8,8.81,4600177.0,6.7727,6.7803,6.7573,6.765,4600177.0
2019-02-19 15:30:00,8.8,8.85,8.8,8.82,7135828.0,6.7573,6.7957,6.7573,6.7727,7135828.0
2019-02-20 09:30:00,8.83,8.95,8.82,8.95,5185414.0,6.7803,6.8725,6.7727,6.8725,5185414.0
2019-02-20 10:00:00,8.95,8.98,8.91,8.96,4498207.0,6.8725,6.8955,6.8418,6.8802,4498207.0
2019-02-20 10:30:00,8.96,8.96,8.91,8.93,2735722.0,6.8802,6.8802,6.8418,6.8571,2735722.0
2019-02-20 11:00:00,8.93,8.93,8.9,8.93,2365765.0,6.8571,6.8571,6.8341,6.8571,2365765.0
2019-02-20 11:30:00,8.93,8.93,8.9,8.92,2025624.0,6.8571,6.8571,6.8341,6.8495,2025624.0
2019-02-20 12:00:00,8.92,8.92,8.9,8.92,1774392.0,6.8495,6.8495,6.8341,6.8495,1774392.0
2019-02-20 12:30:00,8.92,8.93,8.9,8.93,1846704.0,6.8495,6.8571,6.8341,6.8571,1846704.0
2019-02-20 13:00:00,8.93,8.97,8.92,8.96,1966455.0,6.8571,6.8878,6.8495,6.8802,1966455.0
2019-02-20 13:30:00,8.96,8.97,8.94,8.94,2272679.0,6.8802,6.8878,6.8648,6.8648,2272679.0
2019-02-20 14:00:00,8.94,8.96,8.92,8.94,2252332.0,6.8648,6.8802,6.8495,6.8648,2252332.0
2019-02-20 14:30:00,8.94,8.95,8.92,8.92,2387961.0,6.8648,6.8725,6.8495,6.8495,2387961.0
2019-02-20 15:00:00,8.93,8.95,8.92,8.95,1948042.0,6.8571,6.8725,6.8495,6.8725,1948042.0
2019-02-20 15:30:00,8.95,8.95,8.93,8.95,4671148.0,6.8725,6.8725,6.8571,6.8725,4671148.0
2019-02-21 09:30:00,8.94,8.96,8.88,8.9,4140066.0,6.8648,6.8802,6.8187,6.8341,4140066.0
2019-02-21 10:00:00,8.9,8.9,8.79,8.79,4241759.0,6.8341,6.8341,6.7496,6.7496,4241759.0
2019-02-21 10:30:00,8.79,8.85,8.79,8.84,2571375.0,6.7496,6.7957,6.7496,6.788,2571375.0
2019-02-21 11:00:00,8.84,8.85,8.82,8.83,1472029.0,6.788,6.7957,6.7727,6.7803,1472029.0
2019-02-21 11:30:00,8.83,8.84,8.8,8.82,2703183.0,6.7803,6.788,6.7573,6.7727,2703183.0
2019-02-21 12:00:00,8.82,8.83,8.8,8.82,1113757.0,6.7727,6.7803,6.7573,6.7727,1113757.0
2019-02-21 12:30:00,8.82,8.83,8.81,8.83,879792.0,6.7727,6.7803,6.765,6.7803,879792.0
2019-02-21 13:00:00,8.83,8.86,8.82,8.83,2684869.0,6.7803,6.8034,6.7727,6.7803,2684869.0
2019-02-21 13:30:00,8.84,8.84,8.79,8.8,2151788.0,6.788,6.788,6.7496,6.7573,2151788.0
2019-02-21 14:00:00,8.8,8.81,8.74,8.76,2665028.0,6.7573,6.765,6.7112,6.7266,2665028.0
2019-02-21 14:30:00,8.76,8.77,8.73,8.77,2185703.0,6.7266,6.7343,6.7036,6.7343,2185703.0
2019-02-21 15:00:00,8.77,8.78,8.73,8.73,3054254.0,6.7343,6.742,6.7036,6.7036,3054254.0
2019-02-21 15:30:00,8.74,8.74,8.7,8.71,8144118.0,6.7112,6.7112,6.6805,6.6882,8144118.0
2019-02-22 09:30:00,8.73,8.75,8.64,8.65,4855913.0,6.7036,6.7189,6.6344,6.6421,4855913.0
2019-02-22 10:00:00,8.64,8.65,8.6,8.61,2311821.0,6.6344,6.6421,6.6037,6.6114,2311821.0
2019-02-22 10:30:00,8.61,8.61,8.56,8.6,3709717.0,6.6114,6.6114,6.573,6.6037,3709717.0
2019-02-22 11:00:00,8.6,8.65,8.6,8.6,4956097.0,6.6037,6.6421,6.6037,6.6037,4956097.0
2019-02-22 11:30:00,8.61,8.68,8.6,8.68,3877739.0,6.6114,6.6652,6.6037,6.6652,3877739.0
2019-02-22 12:00:00,8.68,8.69,8.63,8.64,1662543.0,6.6652,6.6728,6.6268,6.6344,1662543.0
2019-02-22 12:30:00,8.63,8.66,8.63,8.66,1578086.0,6.6268,6.6498,6.6268,6.6498,1578086.0
2019-02-22 13:00:00,8.66,8.66,8.62,8.64,1397899.0,6.6498,6.6498,6.6191,6.6344,1397899.0
2019-02-22 13:30:00,8.64,8.68,8.64,8.68,1194111.0,6.6344,6.6652,6.6344,6.6652,1194111.0
2019-02-22 14:00:00,8.68,8.69,8.66,8.68,1833631.0,6.6652,6.6728,6.6498,6.6652,1833631.0
2019-02-22 14:30:00,8.69,8.69,8.64,8.66,1845436.0,6.6728,6.6728,6.6344,6.6498,1845436.0
2019-02-22 15:00:00,8.66,8.67,8.65,8.67,1513986.0,6.6498,6.6575,6.6421,6.6575,1513986.0
2019-02-22 15:30:00,8.67,8.72,8.66,8.71,5754630.0,6.6575,6.6959,6.6498,6.6882,5754630.0
2019-02-25 09:30:00,8.77,8.85,8.75,8.81,5206259.0,6.7343,6.7957,6.7189,6.765,5206259.0
2019-02-25 10:00:00,8.81,8.81,8.76,8.77,2225350.0,6.765,6.765,6.7266,6.7343,2225350.0
2019-02-25 10:30:00,8.77,8.83,8.75,8.81,3206089.0,6.7343,6.7803,6.7189,6.765,3206089.0
2019-02-25 11:00:00,8.81,8.82,8.76,8.77,2009022.0,6.765,6.7727,6.7266,6.7343,2009022.0
2019-02-25 11:30:00,8.77,8.79,8.76,8.77,2290492.0,6.7343,6.7496,6.7266,6.7343,2290492.0
2019-02-25 12:00:00,8.78,8.8,8.77,8.79,900611.0,6.742,6.7573,6.7343,6.7496,900611.0
2019-02-25 12:30:00,8.8,8.81,8.77,8.79,2384282.0,6.7573,6.765,6.7343,6.7496,2384282.0
2019-02-25 13:00:00,8.8,8.82,8.79,8.8,1264854.0,6.7573,6.7727,6.7496,6.7573,1264854.0
2019-02-25 13:30:00,8.8,8.81,8.78,8.78,907776.0,6.7573,6.765,6.742,6.742,907776.0
2019-02-25 14:00:00,8.78,8.8,8.77,8.78,1518047.0,6.742,6.7573,6.7343,6.742,1518047.0
2019-02-25 14:30:00,8.79,8.8,8.78,8.79,1097272.0,6.7496,6.7573,6.742,6.7496,1097272.0
2019-02-25 15:00:00,8.79,8.8,8.77,8.77,1806127.0,6.7496,6.7573,6.7343,6.7343,1806127.0
2019-02-25 15:30:00,8.78,8.8,8.75,8.77,7439633.0,6.742,6.7573,6.7189,6.7343,7439633.0
2019-02-26 09:30:00,8.75,8.81,8.72,8.78,2831909.0,6.7189,6.765,6.6959,6.742,2831909.0
2019-02-26 10:00:00,8.79,8.83,8.77,8.77,2642177.0,6.7496,6.7803,6.7343,6.7343,2642177.0
2019-02-26 10:30:00,8.77,8.8,8.77,8.78,1975833.0,6.7343,6.7573,6.7343,6.742,1975833.0
2019-02-26 11:00:00,8.78,8.85,8.78,8.85,3438454.0,6.742,6.7957,6.742,6.7957,3438454.0
2019-02-26 11:30:00,8.85,8.94,8.84,8.89,7744132.0,6.7957,6.8648,6.788,6.8264,7744132.0
2019-02-26 12:00:00,8.9,8.92,8.88,8.9,1636927.0,6.8341,6.8495,6.8187,6.8341,1636927.0
2019-02-26 12:30:00,8.91,8.91,8.88,8.88,2117111.0,6.8418,6.8418,6.8187,6.8187,2117111.0
2019-02-26 13:00:00,8.88,8.92,8.88,8.89,907569.0,6.8187,6.8495,6.8187,6.8264,907569.0
2019-02-26 13:30:00,8.89,8.91,8.88,8.89,1110337.0,6.8264,6.8418,6.8187,6.8264,1110337.0
2019-02-26 14:00:00,8.89,8.9,8.88,8.88,847284.0,6.8264,6.8341,6.8187,6.8187,847284.0
2019-02-26 14:30:00,8.88,8.91,8.87,8.89,3549443.0,6.8187,6.8418,6.8111,6.8264,3549443.0
2019-02-26 15:00:00,8.89,8.9,8.86,8.88,2226104.0,6.8264,6.8341,6.8034,6.8187,2226104.0
2019-02-26 15:30:00,8.88,8.9,8.87,8.88,3915913.0,6.8187,6.8341,6.8111,6.8187,3915913.0
2019-02-27 09:30:00,8.83,8.91,8.79,8.87,3541686.0,6.7803,6.8418,6.7496,6.8111,3541686.0
2019-02-27 10:00:00,8.87,8.88,8.8,8.82,2572751.0,6.8111,6.8187,6.7573,6.7727,2572751.0
2019-02-27 10:30:00,8.82,8.83,8.8,8.83,1727672.0,6.7727,6.7803,6.7573,6.7803,1727672.0
2019-02-27 11:00:00,8.83,8.84,8.81,8.83,1105818.0,6.7803,6.788,6.765,6.7803,1105818.0
2019-02-27 11:30:00,8.83,8.85,8.82,8.85,1582903.0,6.7803,6.7957,6.7727,6.7957,1582903.0
2019-02-27 12:00:00,8.85,8.85,8.81,8.82,1721431.0,6.7957,6.7957,6.765,6.7727,1721431.0
2019-02-27 12:30:00,8.83,8.84,8.8,8.81,2071733.0,6.7803,6.788,6.7573,6.765,2071733.0
2019-02-27 13:00:00,8.81,8.84,8.8,8.83,1100519.0,6.765,6.788,6.7573,6.7803,1100519.0
2019-02-27 13:30:00,8.83,8.84,8.8,8.8,3467524.0,6.7803,6.788,6.7573,6.7573,3467524.0
2019-02-27 14:00:00,8.81,8.83,8.8,8.8,1395972.0,6.765,6.7803,6.7573,6.7573,1395972.0
2019-02-27 14:30:00,8.8,8.82,8.8,8.8,1395477.0,6.7573,6.7727,6.7573,6.7573,1395477.0
2019-02-27 15:00:00,8.8,8.82,8.8,8.8,1193057.0,6.7573,6.7727,6.7573,6.7573,1193057.0
2019-02-27 15:30:00,8.8,8.81,8.78,8.79,3929085.0,6.7573,6.765,6.742,6.7496,3929085.0
2019-02-28 09:30:00,8.77,8.78,8.6,8.63,4702091.0,6.7343,6.742,6.6037,6.6268,4702091.0
2019-02-28 10:00:00,8.63,8.66,8.62,8.65,3951307.0,6.6268,6.6498,6.6191,6.6421,3951307.0
2019-02-28 10:30:00,8.65,8.69,8.63,8.65,5227193.0,6.6421,6.6728,6.6268,6.6421,5227193.0
2019-02-28 11:00:00,8.65,8.72,8.65,8.71,2354306.0,6.6421,6.6959,6.6421,6.6882,2354306.0
2019-02-28 11:30:00,8.71,8.71,8.68,8.68,1149932.0,6.6882,6.6882,6.6652,6.6652,1149932.0
2019-02-28 12:00:00,8.69,8.69,8.65,8.66,893921.0,6.6728,6.6728,6.6421,6.6498,893921.0
2019-02-28 12:30:00,8.67,8.68,8.65,8.68,1418278.0,6.6575,6.6652,6.6421,6.6652,1418278.0
2019-02-28 13:00:00,8.68,8.68,8.66,8.67,516404.0,6.6652,6.6652,6.6498,6.6575,516404.0
2019-02-28 13:30:00,8.67,8.69,8.66,8.69,925528.0,6.6575,6.6728,6.6498,6.6728,925528.0
2019-02-28 14:00:00,8.69,8.7,8.66,8.69,2281931.0,6.6728,6.6805,6.6498,6.6728,2281931.0
2019-02-28 14:30:00,8.69,8.69,8.68,8.69,776587.0,6.6728,6.6728,6.6652,6.6728,776587.0
2019-02-28 15:00:00,8.68,8.74,8.68,8.74,3606803.0,6.6652,6.7112,6.6652,6.7112,3606803.0
2019-02-28 15:30:00,8.74,8.79,8.72,8.77,10421104.0,6.7112,6.7496,6.6959,6.7343,10421104.0
2019-03-01 09:30:00,8.85,8.89,8.8,8.82,4787398.0,6.7957,6.8264,6.7573,6.7727,4787398.0
2019-03-01 10:00:00,8.81,8.82,8.77,8.78,2554913.0,6.765,6.7727,6.7343,6.742,2554913.0
2019-03-01 10:30:00,8.78,8.79,8.73,8.76,1818150.0,6.742,6.7496,6.7036,6.7266,1818150.0
2019-03-01 11:00:00,8.76,8.78,8.72,8.74,2341275.0,6.7266,6.742,6.6959,6.7112,2341275.0
2019-03-01 11:30:00,8.74,8.75,8.71,8.74,2287539.0,6.7112,6.7189,6.6882,6.7112,2287539.0
2019-03-01 12:00:00,8.74,8.75,8.73,8.75,1385966.0,6.7112,6.7189,6.7036,6.7189,1385966.0
2019-03-01 12:30:00,8.75,8.77,8.73,8.77,1774654.0,6.7189,6.7343,6.7036,6.7343,1774654.0
2019-03-01 13:00:00,8.77,8.77,8.75,8.76,644974.0,6.7343,6.7343,6.7189,6.7266,644974.0
2019-03-01 13:30:00,8.76,8.76,8.73,8.73,1077455.0,6.7266,6.7266,6.7036,6.7036,1077455.0
2019-03-01 14:00:00,8.74,8.78,8.73,8.76,2451020.0,6.7112,6.742,6.7036,6.7266,2451020.0
2019-03-01 14:30:00,8.76,8.76,8.74,8.76,959010.0,6.7266,6.7266,6.7112,6.7266,959010.0
2019-03-01 15:00:00,8.76,8.79,8.74,8.78,2853037.0,6.7266,6.7496,6.7112,6.742,2853037.0
2019-03-01 15:30:00,8.78,8.83,8.77,8.79,8284336.0,6.742,6.7803,6.7343,6.7496,8284336.0
2019-03-04 09:30:00,8.83,8.89,8.79,8.84,3590352.0,6.7803,6.8264,6.7496,6.788,3590352.0
2019-03-04 10:00:00,8.84,8.9,8.83,8.89,2155168.0,6.788,6.8341,6.7803,6.8264,2155168.0
2019-03-04 10:30:00,8.9,8.97,8.89,8.94,6479033.0,6.8341,6.8878,6.8264,6.8648,6479033.0
2019-03-04 11:00:00,8.94,8.95,8.89,8.89,4291993.0,6.8648,6.8725,6.8264,6.8264,4291993.0
2019-03-04 11:30:00,8.89,8.9,8.8,8.81,3451069.0,6.8264,6.8341,6.7573,6.765,3451069.0
2019-03-04 12:00:00,8.81,8.84,8.79,8.83,4229980.0,6.765,6.788,6.7496,6.7803,4229980.0
2019-03-04 12:30:00,8.83,8.84,8.78,8.79,2267910.0,6.7803,6.788,6.742,6.7496,2267910.0
2019-03-04 13:00:00,8.79,8.81,8.76,8.8,2423857.0,6.7496,6.765,6.7266,6.7573,2423857.0
2019-03-04 13:30:00,8.8,8.83,8.79,8.83,2419460.0,6.7573,6.7803,6.7496,6.7803,2419460.0
2019-03-04 14:00:00,8.83,8.83,8.79,8.83,1934975.0,6.7803,6.7803,6.7496,6.7803,1934975.0
2019-03-04 14:30:00,8.83,8.84,8.81,8.81,1168466.0,6.7803,6.788,6.765,6.765,1168466.0
2019-03-04 15:00:00,8.81,8.82,8.79,8.82,1917475.0,6.765,6.7727,6.7496,6.7727,1917475.0
2019-03-04 15:30:00,8.82,8.83,8.8,8.81,4514256.0,6.7727,6.7803,6.7573,6.765,4514256.0
2019-03-05 09:30:00,8.8,8.81,8.7,8.76,3845170.0,6.7573,6.765,6.6805,6.7266,3845170.0
2019-03-05 10:00:00,8.76,8.79,8.73,8.74,1806862.0,6.7266,6.7496,6.7036,6.7112,1806862.0
2019-03-05 10:30:00,8.74,8.77,8.72,8.74,1929186.0,6.7112,6.7343,6.6959,6.7112,1929186.0
2019-03-05 11:00:00,8.74,8.8,8.73,8.77,4231276.0,6.7112,6.7573,6.7036,6.7343,4231276.0
2019-03-05 11:30:00,8.77,8.78,8.74,8.77,4495430.0,6.7343,6.742,6.7112,6.7343,4495430.0
2019-03-05 12:00:00,8.76,8.77,8.74,8.75,1045158.0,6.7266,6.7343,6.7112,6.7189,1045158.0
2019-03-05 12:30:00,8.75,8.77,8.75,8.77,566806.0,6.7189,6.7343,6.7189,6.7343,566806.0
2019-03-05 13:00:00,8.76,8.78,8.76,8.76,861037.0,6.7266,6.742,6.7266,6.7266,861037.0
2019-03-05 13:30:00,8.76,8.78,8.76,8.76,883394.0,6.7266,6.742,6.7266,6.7266,883394.0
2019-03-05 14:00:00,8.76,8.79,8.76,8.79,1045422.0,6.7266,6.7496,6.7266,6.7496,1045422.0
2019-03-05 14:30:00,8.79,8.81,8.76,8.8,5767640.0,6.7496,6.765,6.7266,6.7573,5767640.0
2019-03-05 15:00:00,8.8,8.8,8.78,8.79,1566107.0,6.7573,6.7573,6.742,6.7496,1566107.0
2019-03-05 15:30:00,8.79,8.8,8.77,8.77,4461344.0,6.7496,6.7573,6.7343,6.7343,4461344.0
2019-03-06 09:30:00,8.75,8.78,8.65,8.66,4149254.0,6.7189,6.742,6.6421,6.6498,4149254.0
2019-03-06 10:00:00,8.66,8.69,8.63,8.67,2810557.0,6.6498,6.6728,6.6268,6.6575,2810557.0
2019-03-06 10:30:00,8.67,8.68,8.64,8.66,3644179.0,6.6575,6.6652,6.6344,6.6498,3644179.0
2019-03-06 11:00:00,8.67,8.69,8.65,8.67,2532206.0,6.6575,6.6728,6.6421,6.6575,2532206.0
2019-03-06 11:30:00,8.67,8.67,8.63,8.63,1248091.0,6.6575,6.6575,6.6268,6.6268,1248091.0
2019-03-06 12:00:00,8.63,8.66,8.6,8.61,2969161.0,6.6268,6.6498,6.6037,6.6114,2969161.0
2019-03-06 12:30:00,8.61,8.62,8.57,8.58,3537998.0,6.6114,6.6191,6.5807,6.5884,3537998.0
2019-03-06 13:00:00,8.57,8.6,8.57,8.59,2531378.0,6.5807,6.6037,6.5807,6.5961,2531378.0
2019-03-06 13:30:00,8.59,8.61,8.58,8.61,2527195.0,6.5961,6.6114,6.5884,6.6114,2527195.0
2019-03-06 14:00:00,8.61,8.63,8.58,8.62,4857863.0,6.6114,6.6268,6.5884,6.6191,4857863.0
2019-03-06 14:30:00,8.62,8.62,8.58,8.59,3483250.0,6.6191,6.6191,6.5884,6.5961,3483250.0
2019-03-06 15:00:00,8.58,8.6,8.56,8.59,3040190.0,6.5884,6.6037,6.573,6.5961,3040190.0
2019-03-06 15:30:00,8.59,8.6,8.57,8.58,6136597.0,6.5961,6.6037,6.5807,6.5884,6136597.0
2019-03-07 09:30:00,8.56,8.57,8.34,8.38,7472825.0,6.573,6.5807,6.4041,6.4348,7472825.0
2019-03-07 10:00:00,8.38,8.46,8.37,8.46,2961560.0,6.4348,6.4962,6.4271,6.4962,2961560.0
2019-03-07 10:30:00,8.46,8.52,8.45,8.51,2649465.0,6.4962,6.5423,6.4886,6.5346,2649465.0
2019-03-07 11:00:00,8.51,8.54,8.49,8.52,2443016.0,6.5346,6.5577,6.5193,6.5423,2443016.0
2019-03-07 11:30:00,8.52,8.57,8.5,8.53,2478285.0,6.5423,6.5807,6.5269,6.55,2478285.0
2019-03-07 12:00:00,8.53,8.54,8.51,8.53,1366415.0,6.55,6.5577,6.5346,6.55,1366415.0
2019-03-07 12:30:00,8.53,8.55,8.51,8.55,1570121.0,6.55,6.5653,6.5346,6.5653,1570121.0
2019-03-07 13:00:00,8.54,8.56,8.53,8.55,1024457.0,6.5577,6.573,6.55,6.5653,1024457.0
2019-03-07 13:30:00,8.55,8.56,8.52,8.53,1036155.0,6.5653,6.573,6.5423,6.55,1036155.0
2019-03-07 14:00:00,8.53,8.53,8.47,8.51,5727666.0,6.55,6.55,6.5039,6.5346,5727666.0
2019-03-07 14:30:00,8.51,8.52,8.45,8.47,4653618.0,6.5346,6.5423,6.4886,6.5039,4653618.0
2019-03-07 15:00:00,8.47,8.51,8.46,8.49,2386934.0,6.5039,6.5346,6.4962,6.5193,2386934.0
2019-03-07 15:30:00,8.49,8.53,8.48,8.49,8454081.0,6.5193,6.55,6.5116,6.5193,8454081.0
2019-03-08 09:30:00,8.4,8.43,8.34,8.4,3932761.0,6.4502,6.4732,6.4041,6.4502,3932761.0
2019-03-08 10:00:00,8.4,8.45,8.4,8.44,2513377.0,6.4502,6.4886,6.4502,6.4809,2513377.0
2019-03-08 10:30:00,8.43,8.45,8.41,8.41,3263856.0,6.4732,6.4886,6.4578,6.4578,3263856.0
2019-03-08 11:00:00,8.41,8.44,8.39,8.43,3097309.0,6.4578,6.4809,6.4425,6.4732,3097309.0
2019-03-08 11:30:00,8.43,8.45,8.41,8.43,2442618.0,6.4732,6.4886,6.4578,6.4732,2442618.0
2019-03-08 12:00:00,8.43,8.45,8.42,8.44,1900619.0,6.4732,6.4886,6.4655,6.4809,1900619.0
2019-03-08 12:30:00,8.44,8.45,8.43,8.44,1101322.0,6.4809,6.4886,6.4732,6.4809,1101322.0
2019-03-08 13:00:00,8.44,8.46,8.43,8.46,1249400.0,6.4809,6.4962,6.4732,6.4962,1249400.0
2019-03-08 13:30:00,8.46,8.46,8.44,8.46,1638196.0,6.4962,6.4962,6.4809,6.4962,1638196.0
2019-03-08 14:00:00,8.46,8.47,8.41,8.42,3893725.0,6.4962,6.5039,6.4578,6.4655,3893725.0
2019-03-08 14:30:00,8.42,8.46,8.41,8.44,3217097.0,6.4655,6.4962,6.4578,6.4809,3217097.0
2019-03-08 15:00:00,8.44,8.45,8.4,8.4,2077090.0,6.4809,6.4886,6.4502,6.4502,2077090.0
2019-03-08 15:30:00,8.41,8.44,8.4,8.42,6163228.0,6.4578,6.4809,6.4502,6.4655,6163228.0
2019-03-11 09:30:00,8.46,8.57,8.45,8.54,3716913.0,6.4962,6.5807,6.4886,6.5577,3716913.0
2019-03-11 10:00:00,8.53,8.56,8.51,8.51,2304871.0,6.55,6.573,6.5346,6.5346,2304871.0
2019-03-11 10:30:00,8.51,8.59,8.51,8.58,2129108.0,6.5346,6.5961,6.5346,6.5884,2129108.0
2019-03-11 11:00:00,8.58,8.59,8.55,8.57,2435157.0,6.5884,6.5961,6.5653,6.5807,2435157.0
2019-03-11 11:30:00,8.57,8.61,8.56,8.59,2203617.0,6.5807,6.6114,6.573,6.5961,2203617.0
2019-03-11 12:00:00,8.6,8.61,8.58,8.58,1676070.0,6.6037,6.6114,6.5884,6.5884,1676070.0
2019-03-11 12:30:00,8.59,8.6,8.56,8.6,1473955.0,6.5961,6.6037,6.573,6.6037,1473955.0
2019-03-11 13:00:00,8.6,8.6,8.58,8.6,1125179.0,6.6037,6.6037,6.5884,6.6037,1125179.0
2019-03-11 13:30:00,8.6,8.62,8.59,8.61,1399973.0,6.6037,6.6191,6.5961,6.6114,1399973.0
2019-03-11 14:00:00,8.61,8.63,8.59,8.61,4349833.0,6.6114,6.6268,6.5961,6.6114,4349833.0
2019-03-11 14:30:00,8.61,8.62,8.6,8.61,1045636.0,6.6114,6.6191,6.6037,6.6114,1045636.0
2019-03-11 15:00:00,8.61,8.62,8.6,8.62,1078950.0,6.6114,6.6191,6.6037,6.6191,1078950.0
2019-03-11 15:30:00,8.61,8.62,8.59,8.61,4227562.0,6.6114,6.6191,6.5961,6.6114,4227562.0
2019-03-12 09:30:00,8.65,8.7,8.59,8.68,3201917.0,6.6421,6.6805,6.5961,6.6652,3201917.0
2019-03-12 10:00:00,8.68,8.69,8.65,8.65,1704767.0,6.6652,6.6728,6.6421,6.6421,1704767.0
2019-03-12 10:30:00,8.66,8.67,8.6,8.62,3087330.0,6.6498,6.6575,6.6037,6.6191,3087330.0
2019-03-12 11:00:00,8.63,8.63,8.56,8.59,3597775.0,6.6268,6.6268,6.573,6.5961,3597775.0
2019-03-12 11:30:00,8.59,8.61,8.57,8.6,2026073.0,6.5961,6.6114,6.5807,6.6037,2026073.0
2019-03-12 12:00:00,8.6,8.6,8.56,8.59,3375287.0,6.6037,6.6037,6.573,6.5961,3375287.0
2019-03-12 12:30:00,8.59,8.61,8.55,8.6,3883975.0,6.5961,6.6114,6.5653,6.6037,3883975.0
2019-03-12 13:00:00,8.6,8.6,8.56,8.56,999852.0,6.6037,6.6037,6.573,6.573,999852.0
2019-03-12 13:30:00,8.57,8.57,8.55,8.56,1151984.0,6.5807,6.5807,6.5653,6.573,1151984.0
2019-03-12 14:00:00,8.57,8.58,8.56,8.56,1411430.0,6.5807,6.5884,6.573,6.573,1411430.0
2019-03-12 14:30:00,8.57,8.57,8.56,8.57,721886.0,6.5807,6.5807,6.573,6.5807,721886.0
2019-03-12 15:00:00,8.57,8.58,8.55,8.58,1349239.0,6.5807,6.5884,6.5653,6.5884,1349239.0
2019-03-12 15:30:00,8.58,8.61,8.57,8.57,5675574.0,6.5884,6.6114,6.5807,6.5807,5675574.0
2019-03-13 09:30:00,8.59,8.65,8.52,8.62,3043972.0,6.5961,6.6421,6.5423,6.6191,3043972.0
2019-03-13 10:00:00,8.62,8.63,8.59,8.6,1198617.0,6.6191,6.6268,6.5961,6.6037,1198617.0
2019-03-13 10:30:00,8.6,8.62,8.58,8.59,1744533.0,6.6037,6.6191,6.5884,6.5961,1744533.0
2019-03-13 11:00:00,8.6,8.62,8.58,8.6,3460683.0,6.6037,6.6191,6.5884,6.6037,3460683.0
2019-03-13 11:30:00,8.6,8.63,8.58,8.58,2477466.0,6.6037,6.6268,6.5884,6.5884,2477466.0
2019-03-13 12:00:00,8.58,8.59,8.53,8.54,3295653.0,6.5884,6.5961,6.55,6.5577,3295653.0
2019-03-13 12:30:00,8.55,8.57,8.54,8.56,2247533.0,6.5653,6.5807,6.5577,6.573,2247533.0
2019-03-13 13:00:00,8.57,8.58,8.53,8.54,3562820.0,6.5807,6.5884,6.55,6.5577,3562820.0
2019-03-13 13:30:00,8.53,8.55,8.52,8.54,1100535.0,6.55,6.5653,6.5423,6.5577,1100535.0
2019-03-13 14:00:00,8.54,8.55,8.52,8.53,1942776.0,6.5577,6.5653,6.5423,6.55,1942776.0
2019-03-13 14:30:00,8.53,8.53,8.5,8.53,2176366.0,6.55,6.55,6.5269,6.55,2176366.0
2019-03-13 15:00:00,8.53,8.53,8.5,8.53,1949733.0,6.55,6.55,6.5269,6.55,1949733.0
2019-03-13 15:30:00,8.53,8.57,8.52,8.52,6827522.0,6.55,6.5807,6.5423,6.5423,6827522.0
2019-03-14 09:30:00,8.52,8.55,8.48,8.54,3165283.0,6.5423,6.5653,6.5116,6.5577,3165283.0
2019-03-14 10:00:00,8.54,8.54,8.52,8.54,1255478.0,6.5577,6.5577,6.5423,6.5577,1255478.0
2019-03-14 10:30:00,8.54,8.55,8.48,8.51,2571654.0,6.5577,6.5653,6.5116,6.5346,2571654.0
2019-03-14 11:00:00,8.5,8.52,8.48,8.48,1577695.0,6.5269,6.5423,6.5116,6.5116,1577695.0
2019-03-14 11:30:00,8.48,8.5,8.47,8.47,1854160.0,6.5116,6.5269,6.5039,6.5039,1854160.0
2019-03-14 12:00:00,8.47,8.49,8.46,8.48,1324632.0,6.5039,6.5193,6.4962,6.5116,1324632.0
2019-03-14 12:30:00,8.48,8.5,8.47,8.5,1368434.0,6.5116,6.5269,6.5039,6.5269,1368434.0
2019-03-14 13:00:00,8.49,8.5,8.47,8.47,1252668.0,6.5193,6.5269,6.5039,6.5039,1252668.0
2019-03-14 13:30:00,8.47,8.48,8.45,8.46,1312505.0,6.5039,6.5116,6.4886,6.4962,1312505.0
2019-03-14 14:00:00,8.46,8.48,8.46,8.47,945002.0,6.4962,6.5116,6.4962,6.5039,945002.0
2019-03-14 14:30:00,8.47,8.48,8.45,8.46,1345562.0,6.5039,6.5116,6.4886,6.4962,1345562.0
2019-03-14 15:00:00,8.46,8.46,8.42,8.44,2670483.0,6.4962,6.4962,6.4655,6.4809,2670483.0
2019-03-14 15:30:00,8.44,8.44,8.4,8.41,8161323.0,6.4809,6.4809,6.4502,6.4578,8161323.0
2019-03-15 09:30:00,8.43,8.47,8.38,8.39,7336853.0,6.4732,6.5039,6.4348,6.4425,7336853.0
2019-03-15 10:00:00,8.38,8.39,8.37,8.38,2374267.0,6.4348,6.4425,6.4271,6.4348,2374267.0
2019-03-15 10:30:00,8.39,8.4,8.37,8.39,1783937.0,6.4425,6.4502,6.4271,6.4425,1783937.0
2019-03-15 11:00:00,8.38,8.4,8.37,8.38,2038156.0,6.4348,6.4502,6.4271,6.4348,2038156.0
2019-03-15 11:30:00,8.38,8.41,8.37,8.38,2840753.0,6.4348,6.4578,6.4271,6.4348,2840753.0
2019-03-15 12:00:00,8.39,8.41,8.38,8.41,1670065.0,6.4425,6.4578,6.4348,6.4578,1670065.0
2019-03-15 12:30:00,8.41,8.43,8.4,8.41,2046570.0,6.4578,6.4732,6.4502,6.4578,2046570.0
2019-03-15 13:00:00,8.41,8.43,8.4,8.41,1208181.0,6.4578,6.4732,6.4502,6.4578,1208181.0
2019-03-15 13:30:00,8.41,8.42,8.4,8.4,1022162.0,6.4578,6.4655,6.4502,6.4502,1022162.0
2019-03-15 14:00:00,8.41,8.41,8.38,8.39,1334020.0,6.4578,6.4578,6.4348,6.4425,1334020.0
2019-03-15 14:30:00,8.38,8.42,8.38,8.41,1428763.0,6.4348,6.4655,6.4348,6.4578,1428763.0
2019-03-15 15:00:00,8.41,8.45,8.4,8.44,1713640.0,6.4578,6.4886,6.4502,6.4809,1713640.0
2019-03-15 15:30:00,8.44,8.46,8.41,8.44,5894665.0,6.4809,6.4962,6.4578,6.4809,5894665.0
2019-03-18 09:30:00,8.45,8.52,8.42,8.48,3701049.0,6.4886,6.5423,6.4655,6.5116,3701049.0
2019-03-18 10:00:00,8.48,8.49,8.45,8.47,1726428.0,6.5116,6.5193,6.4886,6.5039,1726428.0
2019-03-18 10:30:00,8.47,8.49,8.45,8.49,2044944.0,6.5039,6.5193,6.4886,6.5193,2044944.0
2019-03-18 11:00:00,8.49,8.52,8.46,8.47,3702591.0,6.5193,6.5423,6.4962,6.5039,3702591.0
2019-03-18 11:30:00,8.47,8.48,8.44,8.46,2389002.0,6.5039,6.5116,6.4809,6.4962,2389002.0
2019-03-18 12:00:00,8.46,8.47,8.45,8.46,1233758.0,6.4962,6.5039,6.4886,6.4962,1233758.0
2019-03-18 12:30:00,8.46,8.49,8.45,8.47,1879133.0,6.4962,6.5193,6.4886,6.5039,1879133.0
2019-03-18 13:00:00,8.47,8.49,8.46,8.49,1125261.0,6.5039,6.5193,6.4962,6.5193,1125261.0
2019-03-18 13:30:00,8.49,8.51,8.48,8.51,1632313.0,6.5193,6.5346,6.5116,6.5346,1632313.0
2019-03-18 14:00:00,8.51,8.52,8.49,8.51,1317737.0,6.5346,6.5423,6.5193,6.5346,1317737.0
2019-03-18 14:30:00,8.52,8.52,8.5,8.51,1622434.0,6.5423,6.5423,6.5269,6.5346,1622434.0
2019-03-18 15:00:00,8.52,8.54,8.51,8.54,1781642.0,6.5423,6.5577,6.5346,6.5577,1781642.0
2019-03-18 15:30:00,8.54,8.57,8.53,8.57,4730261.0,6.5577,6.5807,6.55,6.5807,4730261.0
2019-03-19 09:30:00,8.61,8.8,8.61,8.79,11443634.0,6.6114,6.7573,6.6114,6.7496,11443634.0
2019-03-19 10:00:00,8.79,8.8,8.77,8.79,4330175.0,6.7496,6.7573,6.7343,6.7496,4330175.0
2019-03-19 10:30:00,8.79,8.86,8.78,8.82,6469657.0,6.7496,6.8034,6.742,6.7727,6469657.0
2019-03-19 11:00:00,8.82,8.86,8.81,8.84,4055746.0,6.7727,6.8034,6.765,6.788,4055746.0
2019-03-19 11:30:00,8.84,8.87,8.83,8.85,3482853.0,6.788,6.8111,6.7803,6.7957,3482853.0
2019-03-19 12:00:00,8.86,8.87,8.78,8.78,3797078.0,6.8034,6.8111,6.742,6.742,3797078.0
2019-03-19 12:30:00,8.79,8.79,8.68,8.74,4365919.0,6.7496,6.7496,6.6652,6.7112,4365919.0
2019-03-19 13:00:00,8.74,8.74,8.72,8.72,1228617.0,6.7112,6.7112,6.6959,6.6959,1228617.0
2019-03-19 13:30:00,8.72,8.75,8.71,8.72,1904036.0,6.6959,6.7189,6.6882,6.6959,1904036.0
2019-03-19 14:00:00,8.72,8.74,8.71,8.72,1510303.0,6.6959,6.7112,6.6882,6.6959,1510303.0
2019-03-19 14:30:00,8.73,8.74,8.72,8.72,1605794.0,6.7036,6.7112,6.6959,6.6959,1605794.0
2019-03-19 15:00:00,8.72,8.74,8.7,8.71,2023948.0,6.6959,6.7112,6.6805,6.6882,2023948.0
2019-03-19 15:30:00,8.7,8.71,8.65,8.7,5503147.0,6.6805,6.6882,6.6421,6.6805,5503147.0
2019-03-20 09:30:00,8.67,8.67,8.48,8.53,8401697.0,6.6575,6.6575,6.5116,6.55,8401697.0
2019-03-20 10:00:00,8.52,8.54,8.48,8.5,4116568.0,6.5423,6.5577,6.5116,6.5269,4116568.0
2019-03-20 10:30:00,8.5,8.53,8.48,8.51,3239862.0,6.5269,6.55,6.5116,6.5346,3239862.0
2019-03-20 11:00:00,8.52,8.54,8.51,8.53,2662729.0,6.5423,6.5577,6.5346,6.55,2662729.0
2019-03-20 11:30:00,8.53,8.56,8.49,8.5,3295918.0,6.55,6.573,6.5193,6.5269,3295918.0
2019-03-20 12:00:00,8.5,8.53,8.49,8.5,2678306.0,6.5269,6.55,6.5193,6.5269,2678306.0
2019-03-20 12:30:00,8.51,8.52,8.48,8.5,3090004.0,6.5346,6.5423,6.5116,6.5269,3090004.0
2019-03-20 13:00:00,8.5,8.53,8.49,8.5,2579029.0,6.5269,6.55,6.5193,6.5269,2579029.0
2019-03-20 13:30:00,8.5,8.55,8.49,8.54,1895222.0,6.5269,6.5653,6.5193,6.5577,1895222.0
2019-03-20 14:00:00,8.55,8.6,8.53,8.57,2707620.0,6.5653,6.6037,6.55,6.5807,2707620.0
2019-03-20 14:30:00,8.57,8.6,8.55,8.58,2895128.0,6.5807,6.6037,6.5653,6.5884,2895128.0
2019-03-20 15:00:00,8.58,8.59,8.55,8.55,2958329.0,6.5884,6.5961,6.5653,6.5653,2958329.0
2019-03-20 15:30:00,8.55,8.56,8.5,8.52,7712561.0,6.5653,6.573,6.5269,6.5423,7712561.0
2019-03-21 09:30:00,8.5,8.56,8.49,8.54,3759782.0,6.5269,6.573,6.5193,6.5577,3759782.0
2019-03-21 10:00:00,8.54,8.57,8.52,8.55,3876459.0,6.5577,6.5807,6.5423,6.5653,3876459.0
2019-03-21 10:30:00,8.56,8.62,8.55,8.61,3459855.0,6.573,6.6191,6.5653,6.6114,3459855.0
2019-03-21 11:00:00,8.62,8.64,8.6,8.6,2467455.0,6.6191,6.6344,6.6037,6.6037,2467455.0
2019-03-21 11:30:00,8.6,8.64,8.59,8.63,2178210.0,6.6037,6.6344,6.5961,6.6268,2178210.0
2019-03-21 12:00:00,8.64,8.65,8.6,8.61,4614236.0,6.6344,6.6421,6.6037,6.6114,4614236.0
2019-03-21 12:30:00,8.61,8.62,8.59,8.61,1815125.0,6.6114,6.6191,6.5961,6.6114,1815125.0
2019-03-21 13:00:00,8.61,8.64,8.61,8.63,1831595.0,6.6114,6.6344,6.6114,6.6268,1831595.0
2019-03-21 13:30:00,8.63,8.65,8.62,8.63,2326405.0,6.6268,6.6421,6.6191,6.6268,2326405.0
2019-03-21 14:00:00,8.63,8.65,8.63,8.65,1241241.0,6.6268,6.6421,6.6268,6.6421,1241241.0
2019-03-21 14:30:00,8.65,8.68,8.64,8.66,4375314.0,6.6421,6.6652,6.6344,6.6498,4375314.0
2019-03-21 15:00:00,8.66,8.68,8.64,8.66,2512415.0,6.6498,6.6652,6.6344,6.6498,2512415.0
2019-03-21 15:30:00,8.66,8.69,8.65,8.69,5559298.0,6.6498,6.6728,6.6421,6.6728,5559298.0
2019-03-22 09:30:00,8.63,8.67,8.56,8.61,3192939.0,6.6268,6.6575,6.573,6.6114,3192939.0
2019-03-22 10:00:00,8.6,8.65,8.6,8.61,2981284.0,6.6037,6.6421,6.6037,6.6114,2981284.0
2019-03-22 10:30:00,8.61,8.63,8.56,8.57,3067164.0,6.6114,6.6268,6.573,6.5807,3067164.0
2019-03-22 11:00:00,8.58,8.59,8.54,8.57,2782887.0,6.5884,6.5961,6.5577,6.5807,2782887.0
2019-03-22 11:30:00,8.57,8.58,8.52,8.52,2070508.0,6.5807,6.5884,6.5423,6.5423,2070508.0
2019-03-22 12:00:00,8.52,8.56,8.52,8.55,2255803.0,6.5423,6.573,6.5423,6.5653,2255803.0
2019-03-22 12:30:00,8.55,8.57,8.53,8.57,2226945.0,6.5653,6.5807,6.55,6.5807,2226945.0
2019-03-22 13:00:00,8.57,8.59,8.56,8.59,1829991.0,6.5807,6.5961,6.573,6.5961,1829991.0
2019-03-22 13:30:00,8.59,8.62,8.58,8.59,1711727.0,6.5961,6.6191,6.5884,6.5961,1711727.0
2019-03-22 14:00:00,8.59,8.64,8.59,8.61,1835377.0,6.5961,6.6344,6.5961,6.6114,1835377.0
2019-03-22 14:30:00,8.61,8.63,8.6,8.61,1437078.0,6.6114,6.6268,6.6037,6.6114,1437078.0
2019-03-22 15:00:00,8.61,8.63,8.55,8.55,2180265.0,6.6114,6.6268,6.5653,6.5653,2180265.0
2019-03-22 15:30:00,8.55,8.56,8.52,8.54,5531001.0,6.5653,6.573,6.5423,6.5577,5531001.0
2019-03-25 09:30:00,8.56,8.57,8.5,8.51,3102525.0,6.573,6.5807,6.5269,6.5346,3102525.0
2019-03-25 10:00:00,8.51,8.56,8.51,8.55,1863859.0,6.5346,6.573,6.5346,6.5653,1863859.0
2019-03-25 10:30:00,8.55,8.65,8.55,8.64,3250358.0,6.5653,6.6421,6.5653,6.6344,3250358.0
2019-03-25 11:00:00,8.64,8.64,8.61,8.63,2227453.0,6.6344,6.6344,6.6114,6.6268,2227453.0
2019-03-25 11:30:00,8.63,8.64,8.57,8.57,4617050.0,6.6268,6.6344,6.5807,6.5807,4617050.0
2019-03-25 12:00:00,8.57,8.59,8.55,8.59,2134897.0,6.5807,6.5961,6.5653,6.5961,2134897.0
2019-03-25 12:30:00,8.58,8.59,8.53,8.58,2085188.0,6.5884,6.5961,6.55,6.5884,2085188.0
2019-03-25 13:00:00,8.57,8.58,8.55,8.56,1860741.0,6.5807,6.5884,6.5653,6.573,1860741.0
2019-03-25 13:30:00,8.56,8.57,8.51,8.53,1250450.0,6.573,6.5807,6.5346,6.55,1250450.0
2019-03-25 14:00:00,8.53,8.54,8.5,8.51,2023491.0,6.55,6.5577,6.5269,6.5346,2023491.0
2019-03-25 14:30:00,8.51,8.53,8.47,8.5,7454394.0,6.5346,6.55,6.5039,6.5269,7454394.0
2019-03-25 15:00:00,8.51,8.52,8.47,8.51,4364240.0,6.5346,6.5423,6.5039,6.5346,4364240.0
2019-03-25 15:30:00,8.5,8.53,8.5,8.51,4920479.0,6.5269,6.55,6.5269,6.5346,4920479.0
2019-03-26 09:30:00,8.54,8.67,8.54,8.66,5327180.0,6.5577,6.6575,6.5577,6.6498,5327180.0
2019-03-26 10:00:00,8.66,8.67,8.63,8.67,4239748.0,6.6498,6.6575,6.6268,6.6575,4239748.0
2019-03-26 10:30:00,8.67,8.71,8.65,8.69,3552853.0,6.6575,6.6882,6.6421,6.6728,3552853.0
2019-03-26 11:00:00,8.69,8.7,8.63,8.63,2194519.0,6.6728,6.6805,6.6268,6.6268,2194519.0
2019-03-26 11:30:00,8.63,8.66,8.62,8.66,1803087.0,6.6268,6.6498,6.6191,6.6498,1803087.0
2019-03-26 12:00:00,8.65,8.66,8.62,8.64,1976449.0,6.6421,6.6498,6.6191,6.6344,1976449.0
2019-03-26 12:30:00,8.64,8.65,8.62,8.64,1903627.0,6.6344,6.6421,6.6191,6.6344,1903627.0
2019-03-26 13:00:00,8.64,8.66,8.64,8.64,963007.0,6.6344,6.6498,6.6344,6.6344,963007.0
2019-03-26 13:30:00,8.64,8.65,8.62,8.63,1441909.0,6.6344,6.6421,6.6191,6.6268,1441909.0
2019-03-26 14:00:00,8.64,8.66,8.62,8.64,2115491.0,6.6344,6.6498,6.6191,6.6344,2115491.0
2019-03-26 14:30:00,8.64,8.68,8.64,8.68,1584974.0,6.6344,6.6652,6.6344,6.6652,1584974.0
2019-03-26 15:00:00,8.68,8.7,8.67,8.69,2937336.0,6.6652,6.6805,6.6575,6.6728,2937336.0
2019-03-26 15:30:00,8.69,8.76,8.67,8.76,12342777.0,6.6728,6.7266,6.6575,6.7266,12342777.0
2019-03-27 09:30:00,8.75,8.86,8.68,8.69,5680086.0,6.7189,6.8034,6.6652,6.6728,5680086.0
2019-03-27 10:00:00,8.69,8.73,8.67,8.71,2734627.0,6.6728,6.7036,6.6575,6.6882,2734627.0
2019-03-27 10:30:00,8.72,8.72,8.62,8.64,2317169.0,6.6959,6.6959,6.6191,6.6344,2317169.0
2019-03-27 11:00:00,8.64,8.67,8.63,8.64,2367454.0,6.6344,6.6575,6.6268,6.6344,2367454.0
2019-03-27 11:30:00,8.64,8.66,8.62,8.63,2779072.0,6.6344,6.6498,6.6191,6.6268,2779072.0
2019-03-27 12:00:00,8.63,8.69,8.62,8.69,1917636.0,6.6268,6.6728,6.6191,6.6728,1917636.0
2019-03-27 12:30:00,8.69,8.7,8.65,8.66,1947968.0,6.6728,6.6805,6.6421,6.6498,1947968.0
2019-03-27 13:00:00,8.67,8.72,8.66,8.68,1676024.0,6.6575,6.6959,6.6498,6.6652,1676024.0
2019-03-27 13:30:00,8.68,8.69,8.67,8.67,950955.0,6.6652,6.6728,6.6575,6.6575,950955.0
2019-03-27 14:00:00,8.68,8.69,8.66,8.66,1815382.0,6.6652,6.6728,6.6498,6.6498,1815382.0
2019-03-27 14:30:00,8.66,8.67,8.63,8.64,2312600.0,6.6498,6.6575,6.6268,6.6344,2312600.0
2019-03-27 15:00:00,8.64,8.66,8.63,8.66,2092546.0,6.6344,6.6498,6.6268,6.6498,2092546.0
2019-03-27 15:30:00,8.66,8.69,8.62,8.63,6395464.0,6.6498,6.6728,6.6191,6.6268,6395464.0
2019-03-28 09:30:00,8.65,8.82,8.64,8.79,6107496.0,6.6421,6.7727,6.6344,6.7496,6107496.0
2019-03-28 10:00:00,8.79,8.81,8.78,8.79,1981343.0,6.7496,6.765,6.742,6.7496,1981343.0
2019-03-28 10:30:00,8.79,8.81,8.78,8.8,2233320.0,6.7496,6.765,6.742,6.7573,2233320.0
2019-03-28 11:00:00,8.81,8.81,8.75,8.78,3021925.0,6.765,6.765,6.7189,6.742,3021925.0
2019-03-28 11:30:00,8.78,8.8,8.76,8.79,2027499.0,6.742,6.7573,6.7266,6.7496,2027499.0
2019-03-28 12:00:00,8.79,8.79,8.76,8.77,1622693.0,6.7496,6.7496,6.7266,6.7343,1622693.0
2019-03-28 12:30:00,8.77,8.78,8.75,8.78,1209728.0,6.7343,6.742,6.7189,6.742,1209728.0
2019-03-28 13:00:00,8.78,8.83,8.77,8.8,2917289.0,6.742,6.7803,6.7343,6.7573,2917289.0
2019-03-28 13:30:00,8.8,8.82,8.79,8.8,1569951.0,6.7573,6.7727,6.7496,6.7573,1569951.0
2019-03-28 14:00:00,8.79,8.82,8.77,8.82,1144227.0,6.7496,6.7727,6.7343,6.7727,1144227.0
2019-03-28 14:30:00,8.82,8.82,8.8,8.8,1307304.0,6.7727,6.7727,6.7573,6.7573,1307304.0
2019-03-28 15:00:00,8.8,8.82,8.78,8.79,3385812.0,6.7573,6.7727,6.742,6.7496,3385812.0
2019-03-28 15:30:00,8.79,8.8,8.75,8.77,6441430.0,6.7496,6.7573,6.7189,6.7343,6441430.0
2019-03-29 09:30:00,8.8,8.89,8.77,8.82,3983847.0,6.7573,6.8264,6.7343,6.7727,3983847.0
2019-03-29 10:00:00,8.81,8.82,8.75,8.76,2709364.0,6.765,6.7727,6.7189,6.7266,2709364.0
2019-03-29 10:30:00,8.76,8.78,8.72,8.74,2937102.0,6.7266,6.742,6.6959,6.7112,2937102.0
2019-03-29 11:00:00,8.75,8.78,8.73,8.74,2454785.0,6.7189,6.742,6.7036,6.7112,2454785.0
2019-03-29 11:30:00,8.74,8.76,8.73,8.74,1359927.0,6.7112,6.7266,6.7036,6.7112,1359927.0
2019-03-29 12:00:00,8.74,8.74,8.71,8.73,1848160.0,6.7112,6.7112,6.6882,6.7036,1848160.0
2019-03-29 12:30:00,8.72,8.76,8.71,8.76,1891967.0,6.6959,6.7266,6.6882,6.7266,1891967.0
2019-03-29 13:00:00,8.75,8.76,8.73,8.75,1289471.0,6.7189,6.7266,6.7036,6.7189,1289471.0
2019-03-29 13:30:00,8.76,8.77,8.75,8.75,1293606.0,6.7266,6.7343,6.7189,6.7189,1293606.0
2019-03-29 14:00:00,8.75,8.79,8.75,8.79,1658108.0,6.7189,6.7496,6.7189,6.7496,1658108.0
2019-03-29 14:30:00,8.79,8.8,8.77,8.8,1171287.0,6.7496,6.7573,6.7343,6.7573,1171287.0
2019-03-29 15:00:00,8.8,8.8,8.78,8.78,1948370.0,6.7573,6.7573,6.742,6.742,1948370.0
2019-03-29 15:30:00,8.78,8.79,8.76,8.77,4493363.0,6.742,6.7496,6.7266,6.7343,4493363.0
2019-04-01 09:30:00,8.86,8.95,8.86,8.91,7405180.0,6.8034,6.8725,6.8034,6.8418,7405180.0
2019-04-01 10:00:00,8.91,8.97,8.91,8.96,5660444.0,6.8418,6.8878,6.8418,6.8802,5660444.0
2019-04-01 10:30:00,8.96,8.99,8.95,8.99,2949535.0,6.8802,6.9032,6.8725,6.9032,2949535.0
2019-04-01 11:00:00,8.99,8.99,8.95,8.96,2336962.0,6.9032,6.9032,6.8725,6.8802,2336962.0
2019-04-01 11:30:00,8.96,9.0,8.95,9.0,3492521.0,6.8802,6.9109,6.8725,6.9109,3492521.0
2019-04-01 12:00:00,9.0,9.0,8.93,8.95,2700175.0,6.9109,6.9109,6.8571,6.8725,2700175.0
2019-04-01 12:30:00,8.94,8.98,8.94,8.97,1324505.0,6.8648,6.8955,6.8648,6.8878,1324505.0
2019-04-01 13:00:00,8.97,8.98,8.96,8.98,1481242.0,6.8878,6.8955,6.8802,6.8955,1481242.0
2019-04-01 13:30:00,8.97,8.99,8.97,8.98,1132888.0,6.8878,6.9032,6.8878,6.8955,1132888.0
2019-04-01 14:00:00,8.97,9.0,8.97,8.99,2312966.0,6.8878,6.9109,6.8878,6.9032,2312966.0
2019-04-01 14:30:00,8.99,8.99,8.97,8.98,1332784.0,6.9032,6.9032,6.8878,6.8955,1332784.0
2019-04-01 15:00:00,8.98,8.99,8.96,8.97,2284213.0,6.8955,6.9032,6.8802,6.8878,2284213.0
2019-04-01 15:30:00,8.98,8.99,8.96,8.97,5571670.0,6.8955,6.9032,6.8802,6.8878,5571670.0
2019-04-02 09:30:00,8.95,9.02,8.94,8.99,4733219.0,6.8725,6.9262,6.8648,6.9032,4733219.0
2019-04-02 10:00:00,8.99,8.99,8.96,8.96,1582905.0,6.9032,6.9032,6.8802,6.8802,1582905.0
2019-04-02 10:30:00,8.96,8.97,8.94,8.94,1766338.0,6.8802,6.8878,6.8648,6.8648,1766338.0
2019-04-02 11:00:00,8.95,8.95,8.92,8.93,2113970.0,6.8725,6.8725,6.8495,6.8571,2113970.0
2019-04-02 11:30:00,8.94,8.96,8.92,8.95,1463113.0,6.8648,6.8802,6.8495,6.8725,1463113.0
2019-04-02 12:00:00,8.94,8.95,8.92,8.93,685925.0,6.8648,6.8725,6.8495,6.8571,685925.0
2019-04-02 12:30:00,8.92,8.94,8.91,8.94,1514657.0,6.8495,6.8648,6.8418,6.8648,1514657.0
2019-04-02 13:00:00,8.94,8.95,8.93,8.94,604249.0,6.8648,6.8725,6.8571,6.8648,604249.0
2019-04-02 13:30:00,8.95,8.96,8.93,8.93,924873.0,6.8725,6.8802,6.8571,6.8571,924873.0
2019-04-02 14:00:00,8.94,8.94,8.93,8.94,392108.0,6.8648,6.8648,6.8571,6.8648,392108.0
2019-04-02 14:30:00,8.94,8.99,8.93,8.99,2663630.0,6.8648,6.9032,6.8571,6.9032,2663630.0
2019-04-02 15:00:00,8.99,9.0,8.98,9.0,1504082.0,6.9032,6.9109,6.8955,6.9109,1504082.0
2019-04-02 15:30:00,9.0,9.03,8.99,9.01,7174930.0,6.9109,6.9339,6.9032,6.9186,7174930.0
2019-04-03 09:30:00,9.07,9.27,9.06,9.21,9645385.0,6.9646,7.1182,6.957,7.0721,9645385.0
2019-04-03 10:00:00,9.21,9.23,9.18,9.19,3049428.0,7.0721,7.0875,7.0491,7.0568,3049428.0
2019-04-03 10:30:00,9.2,9.21,9.16,9.18,2146304.0,7.0645,7.0721,7.0337,7.0491,2146304.0
2019-04-03 11:00:00,9.19,9.22,9.17,9.21,2608408.0,7.0568,7.0798,7.0414,7.0721,2608408.0
2019-04-03 11:30:00,9.21,9.24,9.2,9.24,2273675.0,7.0721,7.0952,7.0645,7.0952,2273675.0
2019-04-03 12:00:00,9.24,9.24,9.21,9.22,1475302.0,7.0952,7.0952,7.0721,7.0798,1475302.0
2019-04-03 12:30:00,9.22,9.23,9.2,9.21,2511318.0,7.0798,7.0875,7.0645,7.0721,2511318.0
2019-04-03 13:00:00,9.21,9.22,9.18,9.18,1685602.0,7.0721,7.0798,7.0491,7.0491,1685602.0
2019-04-03 13:30:00,9.18,9.19,9.13,9.14,2239564.0,7.0491,7.0568,7.0107,7.0184,2239564.0
2019-04-03 14:00:00,9.13,9.17,9.13,9.14,3016683.0,7.0107,7.0414,7.0107,7.0184,3016683.0
2019-04-03 14:30:00,9.14,9.15,9.11,9.13,3192258.0,7.0184,7.0261,6.9954,7.0107,3192258.0
2019-04-03 15:00:00,9.13,9.14,9.09,9.12,4479217.0,7.0107,7.0184,6.98,7.003,4479217.0
2019-04-03 15:30:00,9.13,9.17,9.11,9.13,6584183.0,7.0107,7.0414,6.9954,7.0107,6584183.0
2019-04-04 09:30:00,9.21,9.3,9.18,9.22,6133292.0,7.0721,7.1412,7.0491,7.0798,6133292.0
2019-04-04 10:00:00,9.22,9.25,9.2,9.21,1998567.0,7.0798,7.1029,7.0645,7.0721,1998567.0
2019-04-04 10:30:00,9.21,9.28,9.2,9.28,4645494.0,7.0721,7.1259,7.0645,7.1259,4645494.0
2019-04-04 11:00:00,9.28,9.28,9.23,9.26,3654151.0,7.1259,7.1259,7.0875,7.1105,3654151.0
2019-04-04 11:30:00,9.27,9.27,9.24,9.26,2114900.0,7.1182,7.1182,7.0952,7.1105,2114900.0
2019-04-04 12:00:00,9.26,9.27,9.22,9.22,2250842.0,7.1105,7.1182,7.0798,7.0798,2250842.0
2019-04-04 12:30:00,9.22,9.26,9.22,9.25,1919684.0,7.0798,7.1105,7.0798,7.1029,1919684.0
2019-04-04 13:00:00,9.25,9.26,9.23,9.26,1411768.0,7.1029,7.1105,7.0875,7.1105,1411768.0
2019-04-04 13:30:00,9.26,9.27,9.24,9.26,1265147.0,7.1105,7.1182,7.0952,7.1105,1265147.0
2019-04-04 14:00:00,9.27,9.27,9.23,9.24,1509749.0,7.1182,7.1182,7.0875,7.0952,1509749.0
2019-04-04 14:30:00,9.24,9.24,9.23,9.24,891799.0,7.0952,7.0952,7.0875,7.0952,891799.0
2019-04-04 15:00:00,9.24,9.25,9.22,9.24,2755775.0,7.0952,7.1029,7.0798,7.0952,2755775.0
2019-04-04 15:30:00,9.25,9.25,9.22,9.24,5538903.0,7.1029,7.1029,7.0798,7.0952,5538903.0
2019-04-05 09:30:00,9.17,9.24,9.11,9.12,6642186.0,7.0414,7.0952,6.9954,7.003,6642186.0
2019-04-05 10:00:00,9.13,9.14,9.08,9.11,4636849.0,7.0107,7.0184,6.9723,6.9954,4636849.0
2019-04-05 10:30:00,9.11,9.19,9.11,9.17,4165091.0,6.9954,7.0568,6.9954,7.0414,4165091.0
2019-04-05 11:00:00,9.17,9.21,9.16,9.2,2111103.0,7.0414,7.0721,7.0337,7.0645,2111103.0
2019-04-05 11:30:00,9.2,9.23,9.19,9.23,2626742.0,7.0645,7.0875,7.0568,7.0875,2626742.0
2019-04-05 12:00:00,9.23,9.24,9.21,9.22,1250524.0,7.0875,7.0952,7.0721,7.0798,1250524.0
2019-04-05 12:30:00,9.22,9.23,9.2,9.22,1537197.0,7.0798,7.0875,7.0645,7.0798,1537197.0
2019-04-05 13:00:00,9.21,9.23,9.2,9.22,888327.0,7.0721,7.0875,7.0645,7.0798,888327.0
2019-04-05 13:30:00,9.22,9.24,9.22,9.23,718086.0,7.0798,7.0952,7.0798,7.0875,718086.0
2019-04-05 14:00:00,9.24,9.25,9.23,9.24,1681521.0,7.0952,7.1029,7.0875,7.0952,1681521.0
2019-04-05 14:30:00,9.24,9.24,9.23,9.24,426385.0,7.0952,7.0952,7.0875,7.0952,426385.0
2019-04-05 15:00:00,9.24,9.25,9.22,9.24,3596735.0,7.0952,7.1029,7.0798,7.0952,3596735.0
2019-04-05 15:30:00,9.25,9.27,9.24,9.25,4097144.0,7.1029,7.1182,7.0952,7.1029,4097144.0
2019-04-08 09:30:00,9.18,9.32,9.17,9.24,3932261.0,7.0491,7.1566,7.0414,7.0952,3932261.0
2019-04-08 10:00:00,9.25,9.26,9.22,9.25,1513701.0,7.1029,7.1105,7.0798,7.1029,1513701.0
2019-04-08 10:30:00,9.26,9.27,9.24,9.26,1258442.0,7.1105,7.1182,7.0952,7.1105,1258442.0
2019-04-08 11:00:00,9.25,9.26,9.23,9.25,981239.0,7.1029,7.1105,7.0875,7.1029,981239.0
2019-04-08 11:30:00,9.25,9.28,9.24,9.26,1336383.0,7.1029,7.1259,7.0952,7.1105,1336383.0
2019-04-08 12:00:00,9.26,9.27,9.25,9.27,1257989.0,7.1105,7.1182,7.1029,7.1182,1257989.0
2019-04-08 12:30:00,9.27,9.28,9.25,9.26,1121058.0,7.1182,7.1259,7.1029,7.1105,1121058.0
2019-04-08 13:00:00,9.26,9.27,9.25,9.27,412513.0,7.1105,7.1182,7.1029,7.1182,412513.0
2019-04-08 13:30:00,9.27,9.29,9.26,9.29,1137993.0,7.1182,7.1336,7.1105,7.1336,1137993.0
2019-04-08 14:00:00,9.29,9.31,9.28,9.29,1270922.0,7.1336,7.1489,7.1259,7.1336,1270922.0
2019-04-08 14:30:00,9.29,9.3,9.25,9.29,2823602.0,7.1336,7.1412,7.1029,7.1336,2823602.0
2019-04-08 15:00:00,9.29,9.3,9.28,9.29,897819.0,7.1336,7.1412,7.1259,7.1336,897819.0
2019-04-08 15:30:00,9.29,9.3,9.28,9.3,2659089.0,7.1336,7.1412,7.1259,7.1412,2659089.0
2019-04-09 09:30:00,9.27,9.36,9.19,9.21,3881554.0,7.1182,7.1873,7.0568,7.0721,3881554.0
2019-04-09 10:00:00,9.21,9.29,9.19,9.21,3775186.0,7.0721,7.1336,7.0568,7.0721,3775186.0
2019-04-09 10:30:00,9.21,9.23,9.18,9.2,1747032.0,7.0721,7.0875,7.0491,7.0645,1747032.0
2019-04-09 11:00:00,9.2,9.21,9.17,9.18,1589525.0,7.0645,7.0721,7.0414,7.0491,1589525.0
2019-04-09 11:30:00,9.18,9.25,9.18,9.22,3912367.0,7.0491,7.1029,7.0491,7.0798,3912367.0
2019-04-09 12:00:00,9.22,9.25,9.22,9.24,857157.0,7.0798,7.1029,7.0798,7.0952,857157.0
2019-04-09 12:30:00,9.23,9.24,9.21,9.22,729871.0,7.0875,7.0952,7.0721,7.0798,729871.0
2019-04-09 13:00:00,9.21,9.23,9.21,9.21,638186.0,7.0721,7.0875,7.0721,7.0721,638186.0
2019-04-09 13:30:00,9.21,9.23,9.2,9.2,705095.0,7.0721,7.0875,7.0645,7.0645,705095.0
2019-04-09 14:00:00,9.21,9.23,9.2,9.22,1042856.0,7.0721,7.0875,7.0645,7.0798,1042856.0
2019-04-09 14:30:00,9.21,9.22,9.2,9.2,903701.0,7.0721,7.0798,7.0645,7.0645,903701.0
2019-04-09 15:00:00,9.2,9.22,9.19,9.2,1295514.0,7.0645,7.0798,7.0568,7.0645,1295514.0
2019-04-09 15:30:00,9.19,9.22,9.19,9.21,3199563.0,7.0568,7.0798,7.0568,7.0721,3199563.0
2019-04-10 09:30:00,9.23,9.34,9.22,9.25,4018557.0,7.0875,7.172,7.0798,7.1029,4018557.0
2019-04-10 10:00:00,9.26,9.27,9.2,9.2,2165172.0,7.1105,7.1182,7.0645,7.0645,2165172.0
2019-04-10 10:30:00,9.2,9.25,9.2,9.25,2568800.0,7.0645,7.1029,7.0645,7.1029,2568800.0
2019-04-10 11:00:00,9.25,9.29,9.24,9.27,1602770.0,7.1029,7.1336,7.0952,7.1182,1602770.0
2019-04-10 11:30:00,9.27,9.28,9.25,9.28,1091125.0,7.1182,7.1259,7.1029,7.1259,1091125.0
2019-04-10 12:00:00,9.28,9.3,9.27,9.3,1025881.0,7.1259,7.1412,7.1182,7.1412,1025881.0
2019-04-10 12:30:00,9.29,9.3,9.28,9.28,873081.0,7.1336,7.1412,7.1259,7.1259,873081.0
2019-04-10 13:00:00,9.29,9.31,9.28,9.31,598498.0,7.1336,7.1489,7.1259,7.1489,598498.0
2019-04-10 13:30:00,9.3,9.32,9.29,9.31,965750.0,7.1412,7.1566,7.1336,7.1489,965750.0
2019-04-10 14:00:00,9.31,9.33,9.3,9.32,2351961.0,7.1489,7.1643,7.1412,7.1566,2351961.0
2019-04-10 14:30:00,9.32,9.33,9.3,9.32,1099558.0,7.1566,7.1643,7.1412,7.1566,1099558.0
2019-04-10 15:00:00,9.33,9.35,9.32,9.35,2124362.0,7.1643,7.1796,7.1566,7.1796,2124362.0
2019-04-10 15:30:00,9.34,9.35,9.33,9.33,2995652.0,7.172,7.1796,7.1643,7.1643,2995652.0
2019-04-11 09:30:00,9.35,9.41,9.33,9.41,3574848.0,7.1796,7.2257,7.1643,7.2257,3574848.0
2019-04-11 10:00:00,9.41,9.41,9.36,9.4,1625443.0,7.2257,7.2257,7.1873,7.218,1625443.0
2019-04-11 10:30:00,9.39,9.4,9.36,9.36,1655503.0,7.2104,7.218,7.1873,7.1873,1655503.0
2019-04-11 11:00:00,9.37,9.4,9.35,9.37,2257965.0,7.195,7.218,7.1796,7.195,2257965.0
2019-04-11 11:30:00,9.37,9.38,9.33,9.36,1910174.0,7.195,7.2027,7.1643,7.1873,1910174.0
2019-04-11 12:00:00,9.36,9.39,9.35,9.39,1062657.0,7.1873,7.2104,7.1796,7.2104,1062657.0
2019-04-11 12:30:00,9.38,9.4,9.38,9.38,941826.0,7.2027,7.218,7.2027,7.2027,941826.0
2019-04-11 13:00:00,9.38,9.39,9.38,9.39,400229.0,7.2027,7.2104,7.2027,7.2104,400229.0
2019-04-11 13:30:00,9.38,9.4,9.38,9.38,1135557.0,7.2027,7.218,7.2027,7.2027,1135557.0
2019-04-11 14:00:00,9.38,9.4,9.38,9.39,897010.0,7.2027,7.218,7.2027,7.2104,897010.0
2019-04-11 14:30:00,9.4,9.4,9.37,9.38,1636614.0,7.218,7.218,7.195,7.2027,1636614.0
2019-04-11 15:00:00,9.38,9.38,9.37,9.38,1024353.0,7.2027,7.2027,7.195,7.2027,1024353.0
2019-04-11 15:30:00,9.38,9.41,9.37,9.39,3837933.0,7.2027,7.2257,7.195,7.2104,3837933.0
2019-04-12 09:30:00,9.48,9.6,9.47,9.51,5697850.0,7.2795,7.3716,7.2718,7.3025,5697850.0
2019-04-12 10:00:00,9.51,9.52,9.47,9.49,2469134.0,7.3025,7.3102,7.2718,7.2871,2469134.0
2019-04-12 10:30:00,9.49,9.49,9.44,9.46,2446486.0,7.2871,7.2871,7.2488,7.2641,2446486.0
2019-04-12 11:00:00,9.45,9.48,9.45,9.47,2195291.0,7.2564,7.2795,7.2564,7.2718,2195291.0
2019-04-12 11:30:00,9.47,9.49,9.45,9.48,1523338.0,7.2718,7.2871,7.2564,7.2795,1523338.0
2019-04-12 12:00:00,9.49,9.52,9.48,9.52,1580600.0,7.2871,7.3102,7.2795,7.3102,1580600.0
2019-04-12 12:30:00,9.52,9.53,9.51,9.52,1076772.0,7.3102,7.3179,7.3025,7.3102,1076772.0
2019-04-12 13:00:00,9.52,9.54,9.5,9.52,1401256.0,7.3102,7.3255,7.2948,7.3102,1401256.0
2019-04-12 13:30:00,9.51,9.52,9.48,9.5,5150466.0,7.3025,7.3102,7.2795,7.2948,5150466.0
2019-04-12 14:00:00,9.5,9.51,9.49,9.51,1713615.0,7.2948,7.3025,7.2871,7.3025,1713615.0
2019-04-12 14:30:00,9.51,9.51,9.47,9.49,2663730.0,7.3025,7.3025,7.2718,7.2871,2663730.0
2019-04-12 15:00:00,9.5,9.5,9.48,9.48,1420293.0,7.2948,7.2948,7.2795,7.2795,1420293.0
2019-04-12 15:30:00,9.48,9.49,9.45,9.46,4824396.0,7.2795,7.2871,7.2564,7.2641,4824396.0
2019-04-15 09:30:00,9.48,9.5,9.26,9.29,6683746.0,7.2795,7.2948,7.1105,7.1336,6683746.0
2019-04-15 10:00:00,9.28,9.34,9.28,9.3,2842832.0,7.1259,7.172,7.1259,7.1412,2842832.0
2019-04-15 10:30:00,9.31,9.31,9.27,9.28,2581423.0,7.1489,7.1489,7.1182,7.1259,2581423.0
2019-04-15 11:00:00,9.29,9.31,9.28,9.3,1705268.0,7.1336,7.1489,7.1259,7.1412,1705268.0
2019-04-15 11:30:00,9.3,9.33,9.29,9.29,2332219.0,7.1412,7.1643,7.1336,7.1336,2332219.0
2019-04-15 12:00:00,9.29,9.31,9.27,9.27,3690738.0,7.1336,7.1489,7.1182,7.1182,3690738.0
2019-04-15 12:30:00,9.28,9.29,9.26,9.26,1274078.0,7.1259,7.1336,7.1105,7.1105,1274078.0
2019-04-15 13:00:00,9.26,9.32,9.26,9.32,3449154.0,7.1105,7.1566,7.1105,7.1566,3449154.0
2019-04-15 13:30:00,9.32,9.32,9.3,9.3,905609.0,7.1566,7.1566,7.1412,7.1412,905609.0
2019-04-15 14:00:00,9.3,9.32,9.3,9.3,1183451.0,7.1412,7.1566,7.1412,7.1412,1183451.0
2019-04-15 14:30:00,9.3,9.31,9.29,9.3,1408994.0,7.1412,7.1489,7.1336,7.1412,1408994.0
2019-04-15 15:00:00,9.31,9.32,9.3,9.32,1228454.0,7.1489,7.1566,7.1412,7.1566,1228454.0
2019-04-15 15:30:00,9.32,9.34,9.3,9.33,5649856.0,7.1566,7.172,7.1412,7.1643,5649856.0
2019-04-16 09:30:00,9.32,9.36,9.24,9.26,6143289.0,7.1566,7.1873,7.0952,7.1105,6143289.0
2019-04-16 10:00:00,9.26,9.28,9.25,9.27,2093611.0,7.1105,7.1259,7.1029,7.1182,2093611.0
2019-04-16 10:30:00,9.27,9.28,9.25,9.28,2288079.0,7.1182,7.1259,7.1029,7.1259,2288079.0
2019-04-16 11:00:00,9.28,9.33,9.27,9.31,2082034.0,7.1259,7.1643,7.1182,7.1489,2082034.0
2019-04-16 11:30:00,9.32,9.35,9.3,9.33,2169586.0,7.1566,7.1796,7.1412,7.1643,2169586.0
2019-04-16 12:00:00,9.33,9.35,9.32,9.34,1560589.0,7.1643,7.1796,7.1566,7.172,1560589.0
2019-04-16 12:30:00,9.34,9.38,9.33,9.38,1863991.0,7.172,7.2027,7.1643,7.2027,1863991.0
2019-04-16 13:00:00,9.37,9.38,9.35,9.37,893063.0,7.195,7.2027,7.1796,7.195,893063.0
2019-04-16 13:30:00,9.37,9.38,9.35,9.37,1399330.0,7.195,7.2027,7.1796,7.195,1399330.0
2019-04-16 14:00:00,9.38,9.4,9.37,9.38,1320095.0,7.2027,7.218,7.195,7.2027,1320095.0
2019-04-16 14:30:00,9.38,9.4,9.37,9.38,1460293.0,7.2027,7.218,7.195,7.2027,1460293.0
2019-04-16 15:00:00,9.38,9.4,9.37,9.39,1792242.0,7.2027,7.218,7.195,7.2104,1792242.0
2019-04-16 15:30:00,9.39,9.4,9.36,9.37,6793567.0,7.2104,7.218,7.1873,7.195,6793567.0
2019-04-17 09:30:00,9.4,9.57,9.39,9.57,4848693.0,7.218,7.3486,7.2104,7.3486,4848693.0
2019-04-17 10:00:00,9.56,9.58,9.48,9.51,3095176.0,7.3409,7.3563,7.2795,7.3025,3095176.0
2019-04-17 10:30:00,9.51,9.52,9.48,9.49,1263591.0,7.3025,7.3102,7.2795,7.2871,1263591.0
2019-04-17 11:00:00,9.48,9.5,9.45,9.45,1605409.0,7.2795,7.2948,7.2564,7.2564,1605409.0
2019-04-17 11:30:00,9.45,9.47,9.44,9.46,1951928.0,7.2564,7.2718,7.2488,7.2641,1951928.0
2019-04-17 12:00:00,9.46,9.48,9.43,9.47,2190873.0,7.2641,7.2795,7.2411,7.2718,2190873.0
2019-04-17 12:30:00,9.48,9.51,9.47,9.5,1497153.0,7.2795,7.3025,7.2718,7.2948,1497153.0
2019-04-17 13:00:00,9.5,9.54,9.5,9.52,1256266.0,7.2948,7.3255,7.2948,7.3102,1256266.0
2019-04-17 13:30:00,9.52,9.54,9.51,9.53,784721.0,7.3102,7.3255,7.3025,7.3179,784721.0
2019-04-17 14:00:00,9.53,9.55,9.52,9.52,1352232.0,7.3179,7.3332,7.3102,7.3102,1352232.0
2019-04-17 14:30:00,9.52,9.54,9.49,9.51,1339133.0,7.3102,7.3255,7.2871,7.3025,1339133.0
2019-04-17 15:00:00,9.51,9.53,9.5,9.53,1540945.0,7.3025,7.3179,7.2948,7.3179,1540945.0
2019-04-17 15:30:00,9.53,9.55,9.5,9.51,4952795.0,7.3179,7.3332,7.2948,7.3025,4952795.0
2019-04-18 09:30:00,9.52,9.62,9.48,9.59,5159919.0,7.3102,7.387,7.2795,7.3639,5159919.0
2019-04-18 10:00:00,9.59,9.6,9.54,9.58,2719109.0,7.3639,7.3716,7.3255,7.3563,2719109.0
2019-04-18 10:30:00,9.58,9.59,9.56,9.57,2029949.0,7.3563,7.3639,7.3409,7.3486,2029949.0
2019-04-18 11:00:00,9.57,9.6,9.55,9.56,2152190.0,7.3486,7.3716,7.3332,7.3409,2152190.0
2019-04-18 11:30:00,9.57,9.59,9.55,9.59,2639226.0,7.3486,7.3639,7.3332,7.3639,2639226.0
2019-04-18 12:00:00,9.59,9.6,9.58,9.59,1174973.0,7.3639,7.3716,7.3563,7.3639,1174973.0
2019-04-18 12:30:00,9.59,9.6,9.57,9.58,1145053.0,7.3639,7.3716,7.3486,7.3563,1145053.0
2019-04-18 13:00:00,9.57,9.58,9.57,9.58,571615.0,7.3486,7.3563,7.3486,7.3563,571615.0
2019-04-18 13:30:00,9.58,9.58,9.55,9.55,1677073.0,7.3563,7.3563,7.3332,7.3332,1677073.0
2019-04-18 14:00:00,9.55,9.57,9.55,9.57,1149212.0,7.3332,7.3486,7.3332,7.3486,1149212.0
2019-04-18 14:30:00,9.57,9.58,9.56,9.57,715699.0,7.3486,7.3563,7.3409,7.3486,715699.0
2019-04-18 15:00:00,9.57,9.57,9.56,9.57,896821.0,7.3486,7.3486,7.3409,7.3486,896821.0
2019-04-18 15:30:00,9.56,9.57,9.53,9.56,4311086.0,7.3409,7.3486,7.3179,7.3409,4311086.0
2019-04-22 09:30:00,9.58,9.58,9.47,9.51,5268272.0,7.3563,7.3563,7.2718,7.3025,5268272.0
2019-04-22 10:00:00,9.52,9.52,9.46,9.49,2837745.0,7.3102,7.3102,7.2641,7.2871,2837745.0
2019-04-22 10:30:00,9.49,9.5,9.46,9.49,2679404.0,7.2871,7.2948,7.2641,7.2871,2679404.0
2019-04-22 11:00:00,9.49,9.5,9.47,9.49,1630780.0,7.2871,7.2948,7.2718,7.2871,1630780.0
2019-04-22 11:30:00,9.48,9.5,9.48,9.49,1368591.0,7.2795,7.2948,7.2795,7.2871,1368591.0
2019-04-22 12:00:00,9.49,9.51,9.48,9.5,1063221.0,7.2871,7.3025,7.2795,7.2948,1063221.0
2019-04-22 12:30:00,9.51,9.52,9.49,9.5,1470981.0,7.3025,7.3102,7.2871,7.2948,1470981.0
2019-04-22 13:00:00,9.5,9.5,9.49,9.49,780430.0,7.2948,7.2948,7.2871,7.2871,780430.0
2019-04-22 13:30:00,9.5,9.5,9.48,9.48,1921568.0,7.2948,7.2948,7.2795,7.2795,1921568.0
2019-04-22 14:00:00,9.49,9.5,9.48,9.49,1689841.0,7.2871,7.2948,7.2795,7.2871,1689841.0
2019-04-22 14:30:00,9.49,9.49,9.47,9.49,2413482.0,7.2871,7.2871,7.2718,7.2871,2413482.0
2019-04-22 15:00:00,9.48,9.5,9.48,9.49,2184975.0,7.2795,7.2948,7.2795,7.2871,2184975.0
2019-04-22 15:30:00,9.49,9.51,9.48,9.49,6542635.0,7.2871,7.3025,7.2795,7.2871,6542635.0
2019-04-23 09:30:00,9.36,9.37,9.3,9.33,5680903.0,7.3008,7.3086,7.254,7.2774,5680903.0
2019-04-23 10:00:00,9.33,9.36,9.32,9.35,2721478.0,7.2774,7.3008,7.2696,7.293,2721478.0
2019-04-23 10:30:00,9.35,9.41,9.34,9.39,3148709.0,7.293,7.3398,7.2852,7.3242,3148709.0
2019-04-23 11:00:00,9.39,9.44,9.39,9.44,2498261.0,7.3242,7.3632,7.3242,7.3632,2498261.0
2019-04-23 11:30:00,9.44,9.45,9.41,9.44,2039980.0,7.3632,7.371,7.3398,7.3632,2039980.0
2019-04-23 12:00:00,9.44,9.48,9.43,9.45,2229394.0,7.3632,7.3944,7.3554,7.371,2229394.0
2019-04-23 12:30:00,9.46,9.46,9.43,9.44,1243702.0,7.3788,7.3788,7.3554,7.3632,1243702.0
2019-04-23 13:00:00,9.44,9.44,9.42,9.44,1199124.0,7.3632,7.3632,7.3476,7.3632,1199124.0
2019-04-23 13:30:00,9.44,9.46,9.43,9.44,1731655.0,7.3632,7.3788,7.3554,7.3632,1731655.0
2019-04-23 14:00:00,9.44,9.47,9.43,9.47,2357637.0,7.3632,7.3866,7.3554,7.3866,2357637.0
2019-04-23 14:30:00,9.47,9.47,9.45,9.46,1371384.0,7.3866,7.3866,7.371,7.3788,1371384.0
2019-04-23 15:00:00,9.46,9.46,9.44,9.46,2251754.0,7.3788,7.3788,7.3632,7.3788,2251754.0
2019-04-23 15:30:00,9.46,9.51,9.45,9.5,6725152.0,7.3788,7.4178,7.371,7.41,6725152.0
2019-04-24 09:30:00,9.45,9.51,9.4,9.44,3443663.0,7.371,7.4178,7.332,7.3632,3443663.0
2019-04-24 10:00:00,9.43,9.47,9.42,9.46,1971213.0,7.3554,7.3866,7.3476,7.3788,1971213.0
2019-04-24 10:30:00,9.46,9.51,9.46,9.51,2514054.0,7.3788,7.4178,7.3788,7.4178,2514054.0
2019-04-24 11:00:00,9.51,9.53,9.5,9.53,1392386.0,7.4178,7.4334,7.41,7.4334,1392386.0
2019-04-24 11:30:00,9.53,9.55,9.5,9.51,2370164.0,7.4334,7.449,7.41,7.4178,2370164.0
2019-04-24 12:00:00,9.51,9.51,9.48,9.51,1846848.0,7.4178,7.4178,7.3944,7.4178,1846848.0
2019-04-24 12:30:00,9.51,9.52,9.5,9.52,909676.0,7.4178,7.4256,7.41,7.4256,909676.0
2019-04-24 13:00:00,9.52,9.53,9.5,9.52,1501481.0,7.4256,7.4334,7.41,7.4256,1501481.0
2019-04-24 13:30:00,9.52,9.53,9.51,9.52,812844.0,7.4256,7.4334,7.4178,7.4256,812844.0
2019-04-24 14:00:00,9.51,9.52,9.5,9.51,1200566.0,7.4178,7.4256,7.41,7.4178,1200566.0
2019-04-24 14:30:00,9.51,9.54,9.5,9.54,2187724.0,7.4178,7.4412,7.41,7.4412,2187724.0
2019-04-24 15:00:00,9.54,9.57,9.53,9.56,3270027.0,7.4412,7.4646,7.4334,7.4568,3270027.0
2019-04-24 15:30:00,9.56,9.61,9.55,9.57,12519040.0,7.4568,7.4958,7.449,7.4646,12519040.0
2019-04-25 09:30:00,9.52,9.53,9.38,9.45,5280768.0,7.4256,7.4334,7.3164,7.371,5280768.0
2019-04-25 10:00:00,9.45,9.46,9.35,9.37,3834086.0,7.371,7.3788,7.293,7.3086,3834086.0
2019-04-25 10:30:00,9.36,9.39,9.34,9.35,3413236.0,7.3008,7.3242,7.2852,7.293,3413236.0
2019-04-25 11:00:00,9.36,9.4,9.35,9.38,3647508.0,7.3008,7.332,7.293,7.3164,3647508.0
2019-04-25 11:30:00,9.38,9.44,9.37,9.44,2780145.0,7.3164,7.3632,7.3086,7.3632,2780145.0
2019-04-25 12:00:00,9.44,9.45,9.43,9.45,2325895.0,7.3632,7.371,7.3554,7.371,2325895.0
2019-04-25 12:30:00,9.45,9.45,9.44,9.44,1044069.0,7.371,7.371,7.3632,7.3632,1044069.0
2019-04-25 13:00:00,9.45,9.45,9.41,9.42,2270882.0,7.371,7.371,7.3398,7.3476,2270882.0
2019-04-25 13:30:00,9.41,9.42,9.41,9.41,712822.0,7.3398,7.3476,7.3398,7.3398,712822.0
2019-04-25 14:00:00,9.41,9.43,9.41,9.42,1014875.0,7.3398,7.3554,7.3398,7.3476,1014875.0
2019-04-25 14:30:00,9.43,9.43,9.41,9.42,1052520.0,7.3554,7.3554,7.3398,7.3476,1052520.0
2019-04-25 15:00:00,9.42,9.43,9.41,9.41,2126227.0,7.3476,7.3554,7.3398,7.3398,2126227.0
2019-04-25 15:30:00,9.42,9.45,9.37,9.41,9340678.0,7.3476,7.371,7.3086,7.3398,9340678.0
2019-04-26 09:30:00,10.03,10.3,9.95,10.27,40470836.0,7.8234,8.034,7.761,8.0106,40470836.0
2019-04-26 10:00:00,10.26,10.4,10.25,10.38,20567132.0,8.0028,8.112,7.995,8.0964,20567132.0
2019-04-26 10:30:00,10.38,10.42,10.3,10.37,17238109.0,8.0964,8.1276,8.034,8.0886,17238109.0
2019-04-26 11:00:00,10.37,10.43,10.36,10.42,9682545.0,8.0886,8.1354,8.0808,8.1276,9682545.0
2019-04-26 11:30:00,10.41,10.44,10.34,10.35,7238615.0,8.1198,8.1432,8.0652,8.073,7238615.0
2019-04-26 12:00:00,10.34,10.35,10.3,10.34,5006395.0,8.0652,8.073,8.034,8.0652,5006395.0
2019-04-26 12:30:00,10.33,10.39,10.32,10.38,4254745.0,8.0574,8.1042,8.0496,8.0964,4254745.0
2019-04-26 13:00:00,10.38,10.39,10.3,10.33,7105197.0,8.0964,8.1042,8.034,8.0574,7105197.0
2019-04-26 13:30:00,10.34,10.36,10.32,10.36,3414446.0,8.0652,8.0808,8.0496,8.0808,3414446.0
2019-04-26 14:00:00,10.36,10.4,10.34,10.4,5472933.0,8.0808,8.112,8.0652,8.112,5472933.0
2019-04-26 14:30:00,10.39,10.4,10.38,10.39,3611726.0,8.1042,8.112,8.0964,8.1042,3611726.0
2019-04-26 15:00:00,10.4,10.45,10.38,10.42,8381378.0,8.112,8.151,8.0964,8.1276,8381378.0
2019-04-26 15:30:00,10.43,10.44,10.4,10.41,10244895.0,8.1354,8.1432,8.112,8.1198,10244895.0
2019-04-29 09:30:00,10.36,10.36,10.07,10.17,13601703.0,8.0808,8.0808,7.8546,7.9326,13601703.0
2019-04-29 10:00:00,10.17,10.21,10.14,10.2,4709752.0,7.9326,7.9638,7.9092,7.956,4709752.0
2019-04-29 10:30:00,10.2,10.39,10.19,10.36,5603048.0,7.956,8.1042,7.9482,8.0808,5603048.0
2019-04-29 11:00:00,10.35,10.39,10.28,10.29,6597196.0,8.073,8.1042,8.0184,8.0262,6597196.0
2019-04-29 11:30:00,10.29,10.35,10.28,10.34,3003756.0,8.0262,8.073,8.0184,8.0652,3003756.0
2019-04-29 12:00:00,10.34,10.35,10.32,10.34,2298927.0,8.0652,8.073,8.0496,8.0652,2298927.0
2019-04-29 12:30:00,10.34,10.35,10.32,10.34,1755258.0,8.0652,8.073,8.0496,8.0652,1755258.0
2019-04-29 13:00:00,10.34,10.38,10.33,10.36,2620918.0,8.0652,8.0964,8.0574,8.0808,2620918.0
2019-04-29 13:30:00,10.37,10.38,10.33,10.35,2724306.0,8.0886,8.0964,8.0574,8.073,2724306.0
2019-04-29 14:00:00,10.35,10.35,10.31,10.33,2588545.0,8.073,8.073,8.0418,8.0574,2588545.0
2019-04-29 14:30:00,10.33,10.34,10.31,10.31,1891759.0,8.0574,8.0652,8.0418,8.0418,1891759.0
2019-04-29 15:00:00,10.32,10.34,10.31,10.34,1912217.0,8.0496,8.0652,8.0418,8.0652,1912217.0
2019-04-29 15:30:00,10.34,10.36,10.31,10.32,6568777.0,8.0652,8.0808,8.0418,8.0496,6568777.0
2019-04-30 09:30:00,10.29,10.49,10.27,10.36,7559729.0,8.0262,8.1822,8.0106,8.0808,7559729.0
2019-04-30 10:00:00,10.36,10.39,10.34,10.35,3345499.0,8.0808,8.1042,8.0652,8.073,3345499.0
2019-04-30 10:30:00,10.36,10.38,10.35,10.38,2293657.0,8.0808,8.0964,8.073,8.0964,2293657.0
2019-04-30 11:00:00,10.37,10.38,10.33,10.37,2885146.0,8.0886,8.0964,8.0574,8.0886,2885146.0
2019-04-30 11:30:00,10.37,10.39,10.36,10.38,1714178.0,8.0886,8.1042,8.0808,8.0964,1714178.0
2019-04-30 12:00:00,10.39,10.43,10.37,10.43,1951225.0,8.1042,8.1354,8.0886,8.1354,1951225.0
2019-04-30 12:30:00,10.43,10.49,10.41,10.47,3203979.0,8.1354,8.1822,8.1198,8.1666,3203979.0
2019-04-30 13:00:00,10.47,10.49,10.47,10.49,2304582.0,8.1666,8.1822,8.1666,8.1822,2304582.0
2019-04-30 13:30:00,10.49,10.5,10.48,10.5,2135187.0,8.1822,8.19,8.1744,8.19,2135187.0
2019-04-30 14:00:00,10.5,10.5,10.47,10.47,2456690.0,8.19,8.19,8.1666,8.1666,2456690.0
2019-04-30 14:30:00,10.47,10.48,10.42,10.45,2571773.0,8.1666,8.1744,8.1276,8.151,2571773.0
2019-04-30 15:00:00,10.45,10.47,10.44,10.45,2320208.0,8.151,8.1666,8.1432,8.151,2320208.0
2019-04-30 15:30:00,10.45,10.47,10.42,10.45,7021224.0,8.151,8.1666,8.1276,8.151,7021224.0
2019-05-01 09:30:00,10.48,10.5,10.42,10.44,4930400.0,8.1744,8.19,8.1276,8.1432,4930400.0
2019-05-01 10:00:00,10.44,10.45,10.41,10.43,2837770.0,8.1432,8.151,8.1198,8.1354,2837770.0
2019-05-01 10:30:00,10.43,10.43,10.4,10.41,2574573.0,8.1354,8.1354,8.112,8.1198,2574573.0
2019-05-01 11:00:00,10.41,10.42,10.37,10.38,3116687.0,8.1198,8.1276,8.0886,8.0964,3116687.0
2019-05-01 11:30:00,10.38,10.4,10.37,10.38,1872019.0,8.0964,8.112,8.0886,8.0964,1872019.0
2019-05-01 12:00:00,10.39,10.41,10.37,10.37,1975061.0,8.1042,8.1198,8.0886,8.0886,1975061.0
2019-05-01 12:30:00,10.37,10.38,10.32,10.37,2723207.0,8.0886,8.0964,8.0496,8.0886,2723207.0
2019-05-01 13:00:00,10.37,10.41,10.36,10.4,1364583.0,8.0886,8.1198,8.0808,8.112,1364583.0
2019-05-01 13:30:00,10.4,10.42,10.39,10.4,1616859.0,8.112,8.1276,8.1042,8.112,1616859.0
2019-05-01 14:00:00,10.39,10.42,10.38,10.38,2253444.0,8.1042,8.1276,8.0964,8.0964,2253444.0
2019-05-01 14:30:00,10.38,10.39,10.31,10.36,3759689.0,8.0964,8.1042,8.0418,8.0808,3759689.0
2019-05-01 15:00:00,10.36,10.37,10.33,10.35,3232862.0,8.0808,8.0886,8.0574,8.073,3232862.0
2019-05-01 15:30:00,10.36,10.36,10.29,10.3,5830111.0,8.0808,8.0808,8.0262,8.034,5830111.0
2019-05-02 09:30:00,10.3,10.31,10.2,10.29,4524875.0,8.034,8.0418,7.956,8.0262,4524875.0
2019-05-02 10:00:00,10.29,10.33,10.25,10.3,3435730.0,8.0262,8.0574,7.995,8.034,3435730.0
2019-05-02 10:30:00,10.3,10.34,10.29,10.31,2412975.0,8.034,8.0652,8.0262,8.0418,2412975.0
2019-05-02 11:00:00,10.3,10.35,10.26,10.28,2653525.0,8.034,8.073,8.0028,8.0184,2653525.0
2019-05-02 11:30:00,10.28,10.31,10.24,10.27,2763362.0,8.0184,8.0418,7.9872,8.0106,2763362.0
2019-05-02 12:00:00,10.27,10.29,10.24,10.26,2634271.0,8.0106,8.0262,7.9872,8.0028,2634271.0
2019-05-02 12:30:00,10.26,10.28,10.26,10.28,769835.0,8.0028,8.0184,8.0028,8.0184,769835.0
2019-05-02 13:00:00,10.28,10.32,10.26,10.32,1206563.0,8.0184,8.0496,8.0028,8.0496,1206563.0
2019-05-02 13:30:00,10.32,10.34,10.3,10.32,1358448.0,8.0496,8.0652,8.034,8.0496,1358448.0
2019-05-02 14:00:00,10.32,10.33,10.3,10.31,1255020.0,8.0496,8.0574,8.034,8.0418,1255020.0
2019-05-02 14:30:00,10.32,10.33,10.28,10.31,1787843.0,8.0496,8.0574,8.0184,8.0418,1787843.0
2019-05-02 15:00:00,10.31,10.32,10.3,10.31,1797227.0,8.0418,8.0496,8.034,8.0418,1797227.0
2019-05-02 15:30:00,10.31,10.34,10.3,10.33,3254626.0,8.0418,8.0652,8.034,8.0574,3254626.0
2019-05-03 09:30:00,10.37,10.39,10.3,10.34,3529681.0,8.0886,8.1042,8.034,8.0652,3529681.0
2019-05-03 10:00:00,10.34,10.38,10.33,10.38,2437124.0,8.0652,8.0964,8.0574,8.0964,2437124.0
2019-05-03 10:30:00,10.38,10.45,10.37,10.44,4051959.0,8.0964,8.151,8.0886,8.1432,4051959.0
2019-05-03 11:00:00,10.43,10.45,10.4,10.42,2232282.0,8.1354,8.151,8.112,8.1276,2232282.0
2019-05-03 11:30:00,10.41,10.42,10.39,10.41,1430397.0,8.1198,8.1276,8.1042,8.1198,1430397.0
2019-05-03 12:00:00,10.41,10.42,10.4,10.41,1089536.0,8.1198,8.1276,8.112,8.1198,1089536.0
2019-05-03 12:30:00,10.42,10.45,10.41,10.41,1894832.0,8.1276,8.151,8.1198,8.1198,1894832.0
2019-05-03 13:00:00,10.41,10.45,10.41,10.44,2199130.0,8.1198,8.151,8.1198,8.1432,2199130.0
2019-05-03 13:30:00,10.43,10.44,10.4,10.42,1140172.0,8.1354,8.1432,8.112,8.1276,1140172.0
2019-05-03 14:00:00,10.42,10.42,10.39,10.39,1018373.0,8.1276,8.1276,8.1042,8.1042,1018373.0
2019-05-03 14:30:00,10.4,10.41,10.37,10.4,1691658.0,8.112,8.1198,8.0886,8.112,1691658.0
2019-05-03 15:00:00,10.39,10.41,10.38,10.41,2725630.0,8.1042,8.1198,8.0964,8.1198,2725630.0
2019-05-03 15:30:00,10.41,10.42,10.4,10.4,3536822.0,8.1198,8.1276,8.112,8.112,3536822.0
2019-05-06 09:30:00,10.12,10.3,10.12,10.27,5459760.0,7.8936,8.034,7.8936,8.0106,5459760.0
2019-05-06 10:00:00,10.28,10.32,10.25,10.28,3005991.0,8.0184,8.0496,7.995,8.0184,3005991.0
2019-05-06 10:30:00,10.28,10.36,10.28,10.35,2883112.0,8.0184,8.0808,8.0184,8.073,2883112.0
2019-05-06 11:00:00,10.34,10.39,10.33,10.38,1435485.0,8.0652,8.1042,8.0574,8.0964,1435485.0
2019-05-06 11:30:00,10.38,10.39,10.34,10.35,1877767.0,8.0964,8.1042,8.0652,8.073,1877767.0
2019-05-06 12:00:00,10.35,10.36,10.33,10.35,1102184.0,8.073,8.0808,8.0574,8.073,1102184.0
2019-05-06 12:30:00,10.35,10.37,10.34,10.35,742833.0,8.073,8.0886,8.0652,8.073,742833.0
2019-05-06 13:00:00,10.35,10.39,10.34,10.38,1068231.0,8.073,8.1042,8.0652,8.0964,1068231.0
2019-05-06 13:30:00,10.39,10.39,10.37,10.38,731483.0,8.1042,8.1042,8.0886,8.0964,731483.0
2019-05-06 14:00:00,10.38,10.38,10.36,10.38,751640.0,8.0964,8.0964,8.0808,8.0964,751640.0
2019-05-06 14:30:00,10.38,10.42,10.37,10.42,1362938.0,8.0964,8.1276,8.0886,8.1276,1362938.0
2019-05-06 15:00:00,10.42,10.42,10.39,10.4,1230239.0,8.1276,8.1276,8.1042,8.112,1230239.0
2019-05-06 15:30:00,10.4,10.4,10.36,10.37,2857160.0,8.112,8.112,8.0808,8.0886,2857160.0
2019-05-07 09:30:00,10.35,10.41,10.3,10.38,3497444.0,8.073,8.1198,8.034,8.0964,3497444.0
2019-05-07 10:00:00,10.39,10.39,10.35,10.38,2422779.0,8.1042,8.1042,8.073,8.0964,2422779.0
2019-05-07 10:30:00,10.38,10.39,10.35,10.36,2081944.0,8.0964,8.1042,8.073,8.0808,2081944.0
2019-05-07 11:00:00,10.36,10.38,10.33,10.36,2261452.0,8.0808,8.0964,8.0574,8.0808,2261452.0
2019-05-07 11:30:00,10.36,10.37,10.31,10.33,3013327.0,8.0808,8.0886,8.0418,8.0574,3013327.0
2019-05-07 12:00:00,10.33,10.38,10.31,10.38,2619136.0,8.0574,8.0964,8.0418,8.0964,2619136.0
2019-05-07 12:30:00,10.38,10.4,10.37,10.38,2208964.0,8.0964,8.112,8.0886,8.0964,2208964.0
2019-05-07 13:00:00,10.38,10.39,10.33,10.33,1859740.0,8.0964,8.1042,8.0574,8.0574,1859740.0
2019-05-07 13:30:00,10.33,10.38,10.31,10.36,2436352.0,8.0574,8.0964,8.0418,8.0808,2436352.0
2019-05-07 14:00:00,10.36,10.38,10.33,10.35,2844137.0,8.0808,8.0964,8.0574,8.073,2844137.0
2019-05-07 14:30:00,10.34,10.37,10.31,10.36,2767539.0,8.0652,8.0886,8.0418,8.0808,2767539.0
2019-05-07 15:00:00,10.36,10.37,10.33,10.33,3093897.0,8.0808,8.0886,8.0574,8.0574,3093897.0
2019-05-07 15:30:00,10.34,10.4,10.31,10.39,6305141.0,8.0652,8.112,8.0418,8.1042,6305141.0
2019-05-08 09:30:00,10.38,10.42,10.31,10.41,3609803.0,8.0964,8.1276,8.0418,8.1198,3609803.0
2019-05-08 10:00:00,10.41,10.43,10.38,10.39,2435947.0,8.1198,8.1354,8.0964,8.1042,2435947.0
2019-05-08 10:30:00,10.39,10.43,10.37,10.43,2190952.0,8.1042,8.1354,8.0886,8.1354,2190952.0
2019-05-08 11:00:00,10.43,10.45,10.37,10.37,2652081.0,8.1354,8.151,8.0886,8.0886,2652081.0
2019-05-08 11:30:00,10.37,10.4,10.34,10.38,2308793.0,8.0886,8.112,8.0652,8.0964,2308793.0
2019-05-08 12:00:00,10.38,10.39,10.35,10.38,1060899.0,8.0964,8.1042,8.073,8.0964,1060899.0
2019-05-08 12:30:00,10.37,10.39,10.36,10.39,1052909.0,8.0886,8.1042,8.0808,8.1042,1052909.0
2019-05-08 13:00:00,10.39,10.39,10.36,10.37,685190.0,8.1042,8.1042,8.0808,8.0886,685190.0
2019-05-08 13:30:00,10.37,10.37,10.32,10.34,1332440.0,8.0886,8.0886,8.0496,8.0652,1332440.0
2019-05-08 14:00:00,10.34,10.37,10.33,10.37,1341349.0,8.0652,8.0886,8.0574,8.0886,1341349.0
2019-05-08 14:30:00,10.37,10.38,10.36,10.37,1658823.0,8.0886,8.0964,8.0808,8.0886,1658823.0
2019-05-08 15:00:00,10.38,10.39,10.36,10.38,2980715.0,8.0964,8.1042,8.0808,8.0964,2980715.0
2019-05-08 15:30:00,10.37,10.38,10.33,10.33,4922039.0,8.0886,8.0964,8.0574,8.0574,4922039.0
2019-05-09 09:30:00,10.26,10.28,10.1,10.14,5810654.0,8.0028,8.0184,7.878,7.9092,5810654.0
2019-05-09 10:00:00,10.15,10.19,10.12,10.13,3560691.0,7.917,7.9482,7.8936,7.9014,3560691.0
2019-05-09 10:30:00,10.13,10.16,10.07,10.13,3699935.0,7.9014,7.9248,7.8546,7.9014,3699935.0
2019-05-09 11:00:00,10.13,10.15,10.1,10.11,1887011.0,7.9014,7.917,7.878,7.8858,1887011.0
2019-05-09 11:30:00,10.11,10.18,10.1,10.18,2034441.0,7.8858,7.9404,7.878,7.9404,2034441.0
2019-05-09 12:00:00,10.17,10.19,10.15,10.18,1872126.0,7.9326,7.9482,7.917,7.9404,1872126.0
2019-05-09 12:30:00,10.18,10.29,10.17,10.28,3315021.0,7.9404,8.0262,7.9326,8.0184,3315021.0
2019-05-09 13:00:00,10.28,10.3,10.24,10.25,1757944.0,8.0184,8.034,7.9872,7.995,1757944.0
2019-05-09 13:30:00,10.24,10.28,10.21,10.24,1856104.0,7.9872,8.0184,7.9638,7.9872,1856104.0
2019-05-09 14:00:00,10.24,10.25,10.22,10.24,1744320.0,7.9872,7.995,7.9716,7.9872,1744320.0
2019-05-09 14:30:00,10.24,10.25,10.21,10.21,1549395.0,7.9872,7.995,7.9638,7.9638,1549395.0
2019-05-09 15:00:00,10.21,10.25,10.2,10.25,2516425.0,7.9638,7.995,7.956,7.995,2516425.0
2019-05-09 15:30:00,10.25,10.28,10.19,10.2,7763125.0,7.995,8.0184,7.9482,7.956,7763125.0
2019-05-10 09:30:00,10.32,10.37,10.26,10.29,5204570.0,8.0496,8.0886,8.0028,8.0262,5204570.0
2019-05-10 10:00:00,10.28,10.29,10.21,10.26,3161456.0,8.0184,8.0262,7.9638,8.0028,3161456.0
2019-05-10 10:30:00,10.25,10.26,10.2,10.25,3333706.0,7.995,8.0028,7.956,7.995,3333706.0
2019-05-10 11:00:00,10.24,10.27,10.21,10.25,2126551.0,7.9872,8.0106,7.9638,7.995,2126551.0
2019-05-10 11:30:00,10.24,10.27,10.21,10.24,2876646.0,7.9872,8.0106,7.9638,7.9872,2876646.0
2019-05-10 12:00:00,10.24,10.31,10.23,10.29,2034987.0,7.9872,8.0418,7.9794,8.0262,2034987.0
2019-05-10 12:30:00,10.3,10.32,10.28,10.3,1484355.0,8.034,8.0496,8.0184,8.034,1484355.0
2019-05-10 13:00:00,10.3,10.33,10.28,10.31,1450280.0,8.034,8.0574,8.0184,8.0418,1450280.0
2019-05-10 13:30:00,10.31,10.35,10.31,10.33,1079545.0,8.0418,8.073,8.0418,8.0574,1079545.0
2019-05-10 14:00:00,10.32,10.34,10.29,10.32,1297460.0,8.0496,8.0652,8.0262,8.0496,1297460.0
2019-05-10 14:30:00,10.32,10.36,10.31,10.34,1339825.0,8.0496,8.0808,8.0418,8.0652,1339825.0
2019-05-10 15:00:00,10.35,10.41,10.34,10.4,2950021.0,8.073,8.1198,8.0652,8.112,2950021.0
2019-05-10 15:30:00,10.4,10.4,10.33,10.38,5584075.0,8.112,8.112,8.0574,8.0964,5584075.0
2019-05-13 09:30:00,10.17,10.26,10.11,10.2,6497419.0,7.9326,8.0028,7.8858,7.956,6497419.0
2019-05-13 10:00:00,10.2,10.2,10.14,10.18,3970731.0,7.956,7.956,7.9092,7.9404,3970731.0
2019-05-13 10:30:00,10.18,10.25,10.16,10.23,2867284.0,7.9404,7.995,7.9248,7.9794,2867284.0
2019-05-13 11:00:00,10.22,10.24,10.17,10.18,2933353.0,7.9716,7.9872,7.9326,7.9404,2933353.0
2019-05-13 11:30:00,10.18,10.2,10.16,10.17,2069168.0,7.9404,7.956,7.9248,7.9326,2069168.0
2019-05-13 12:00:00,10.17,10.17,10.09,10.1,2870432.0,7.9326,7.9326,7.8702,7.878,2870432.0
2019-05-13 12:30:00,10.09,10.12,10.07,10.08,3111227.0,7.8702,7.8936,7.8546,7.8624,3111227.0
2019-05-13 13:00:00,10.07,10.11,10.04,10.06,3733743.0,7.8546,7.8858,7.8312,7.8468,3733743.0
2019-05-13 13:30:00,10.06,10.12,10.05,10.12,1633905.0,7.8468,7.8936,7.839,7.8936,1633905.0
2019-05-13 14:00:00,10.11,10.15,10.09,10.13,3112934.0,7.8858,7.917,7.8702,7.9014,3112934.0
2019-05-13 14:30:00,10.14,10.16,10.12,10.13,2996742.0,7.9092,7.9248,7.8936,7.9014,2996742.0
2019-05-13 15:00:00,10.13,10.16,10.08,10.1,3046114.0,7.9014,7.9248,7.8624,7.878,3046114.0
2019-05-13 15:30:00,10.1,10.1,10.06,10.08,7480968.0,7.878,7.878,7.8468,7.8624,7480968.0
2019-05-14 09:30:00,10.15,10.23,10.13,10.17,3792453.0,7.917,7.9794,7.9014,7.9326,3792453.0
2019-05-14 10:00:00,10.17,10.19,10.15,10.16,1965463.0,7.9326,7.9482,7.917,7.9248,1965463.0
2019-05-14 10:30:00,10.15,10.17,10.14,10.16,1880734.0,7.917,7.9326,7.9092,7.9248,1880734.0
2019-05-14 11:00:00,10.16,10.22,10.15,10.2,2869808.0,7.9248,7.9716,7.917,7.956,2869808.0
2019-05-14 11:30:00,10.19,10.25,10.19,10.24,1924866.0,7.9482,7.995,7.9482,7.9872,1924866.0
2019-05-14 12:00:00,10.24,10.25,10.2,10.2,2263355.0,7.9872,7.995,7.956,7.956,2263355.0
2019-05-14 12:30:00,10.2,10.22,10.19,10.21,1015296.0,7.956,7.9716,7.9482,7.9638,1015296.0
2019-05-14 13:00:00,10.2,10.25,10.2,10.25,1172790.0,7.956,7.995,7.956,7.995,1172790.0
2019-05-14 13:30:00,10.25,10.27,10.23,10.27,1979591.0,7.995,8.0106,7.9794,8.0106,1979591.0
2019-05-14 14:00:00,10.27,10.29,10.25,10.27,1442890.0,8.0106,8.0262,7.995,8.0106,1442890.0
2019-05-14 14:30:00,10.27,10.28,10.24,10.25,1162155.0,8.0106,8.0184,7.9872,7.995,1162155.0
2019-05-14 15:00:00,10.25,10.27,10.24,10.26,1455225.0,7.995,8.0106,7.9872,8.0028,1455225.0
2019-05-14 15:30:00,10.25,10.26,10.22,10.24,4887977.0,7.995,8.0028,7.9716,7.9872,4887977.0
2019-05-15 09:30:00,10.21,10.23,10.04,10.13,4641636.0,7.9638,7.9794,7.8312,7.9014,4641636.0
2019-05-15 10:00:00,10.13,10.4,10.12,10.37,11782774.0,7.9014,8.112,7.8936,8.0886,11782774.0
2019-05-15 10:30:00,10.37,10.4,10.3,10.36,3223174.0,8.0886,8.112,8.034,8.0808,3223174.0
2019-05-15 11:00:00,10.36,10.38,10.32,10.37,3080607.0,8.0808,8.0964,8.0496,8.0886,3080607.0
2019-05-15 11:30:00,10.37,10.39,10.35,10.36,1798527.0,8.0886,8.1042,8.073,8.0808,1798527.0
2019-05-15 12:00:00,10.37,10.39,10.34,10.37,2126171.0,8.0886,8.1042,8.0652,8.0886,2126171.0
2019-05-15 12:30:00,10.36,10.38,10.35,10.37,1116258.0,8.0808,8.0964,8.073,8.0886,1116258.0
2019-05-15 13:00:00,10.38,10.38,10.34,10.35,974373.0,8.0964,8.0964,8.0652,8.073,974373.0
2019-05-15 13:30:00,10.35,10.37,10.33,10.35,2320811.0,8.073,8.0886,8.0574,8.073,2320811.0
2019-05-15 14:00:00,10.35,10.36,10.35,10.35,533078.0,8.073,8.0808,8.073,8.073,533078.0
2019-05-15 14:30:00,10.35,10.39,10.33,10.33,1983262.0,8.073,8.1042,8.0574,8.0574,1983262.0
2019-05-15 15:00:00,10.33,10.38,10.33,10.38,1563119.0,8.0574,8.0964,8.0574,8.0964,1563119.0
2019-05-15 15:30:00,10.38,10.38,10.35,10.36,3388994.0,8.0964,8.0964,8.073,8.0808,3388994.0
2019-05-16 09:30:00,10.3,10.44,10.3,10.39,4181819.0,8.034,8.1432,8.034,8.1042,4181819.0
2019-05-16 10:00:00,10.39,10.4,10.34,10.4,3023306.0,8.1042,8.112,8.0652,8.112,3023306.0
2019-05-16 10:30:00,10.4,10.43,10.37,10.42,2609598.0,8.112,8.1354,8.0886,8.1276,2609598.0
2019-05-16 11:00:00,10.42,10.42,10.38,10.38,2156847.0,8.1276,8.1276,8.0964,8.0964,2156847.0
2019-05-16 11:30:00,10.38,10.4,10.36,10.38,2232647.0,8.0964,8.112,8.0808,8.0964,2232647.0
2019-05-16 12:00:00,10.38,10.4,10.37,10.4,959768.0,8.0964,8.112,8.0886,8.112,959768.0
2019-05-16 12:30:00,10.4,10.4,10.38,10.4,860917.0,8.112,8.112,8.0964,8.112,860917.0
2019-05-16 13:00:00,10.4,10.4,10.38,10.4,813586.0,8.112,8.112,8.0964,8.112,813586.0
2019-05-16 13:30:00,10.4,10.4,10.37,10.38,1353961.0,8.112,8.112,8.0886,8.0964,1353961.0
2019-05-16 14:00:00,10.39,10.41,10.38,10.41,1614634.0,8.1042,8.1198,8.0964,8.1198,1614634.0
2019-05-16 14:30:00,10.41,10.41,10.38,10.39,1559998.0,8.1198,8.1198,8.0964,8.1042,1559998.0
2019-05-16 15:00:00,10.39,10.4,10.37,10.39,1392587.0,8.1042,8.112,8.0886,8.1042,1392587.0
2019-05-16 15:30:00,10.39,10.4,10.36,10.4,5782216.0,8.1042,8.112,8.0808,8.112,5782216.0
2019-05-17 09:30:00,10.32,10.35,10.24,10.29,4561939.0,8.0496,8.073,7.9872,8.0262,4561939.0
2019-05-17 10:00:00,10.29,10.36,10.28,10.33,1870786.0,8.0262,8.0808,8.0184,8.0574,1870786.0
2019-05-17 10:30:00,10.33,10.42,10.33,10.42,2585436.0,8.0574,8.1276,8.0574,8.1276,2585436.0
2019-05-17 11:00:00,10.42,10.44,10.39,10.4,2265424.0,8.1276,8.1432,8.1042,8.112,2265424.0
2019-05-17 11:30:00,10.4,10.41,10.39,10.41,1372525.0,8.112,8.1198,8.1042,8.1198,1372525.0
2019-05-17 12:00:00,10.41,10.41,10.38,10.39,1293627.0,8.1198,8.1198,8.0964,8.1042,1293627.0
2019-05-17 12:30:00,10.39,10.41,10.37,10.4,1323480.0,8.1042,8.1198,8.0886,8.112,1323480.0
2019-05-17 13:00:00,10.41,10.42,10.4,10.41,970244.0,8.1198,8.1276,8.112,8.1198,970244.0
2019-05-17 13:30:00,10.42,10.42,10.39,10.4,1422999.0,8.1276,8.1276,8.1042,8.112,1422999.0
2019-05-17 14:00:00,10.4,10.41,10.38,10.4,1706622.0,8.112,8.1198,8.0964,8.112,1706622.0
2019-05-17 14:30:00,10.4,10.41,10.39,10.41,1235866.0,8.112,8.1198,8.1042,8.1198,1235866.0
2019-05-17 15:00:00,10.41,10.41,10.33,10.35,4026843.0,8.1198,8.1198,8.0574,8.073,4026843.0
2019-05-17 15:30:00,10.36,10.36,10.28,10.29,6425236.0,8.0808,8.0808,8.0184,8.0262,6425236.0
2019-05-20 09:30:00,10.3,10.3,10.23,10.28,4587712.0,8.034,8.034,7.9794,8.0184,4587712.0
2019-05-20 10:00:00,10.28,10.28,10.24,10.26,3559716.0,8.0184,8.0184,7.9872,8.0028,3559716.0
2019-05-20 10:30:00,10.26,10.29,10.25,10.26,1532067.0,8.0028,8.0262,7.995,8.0028,1532067.0
2019-05-20 11:00:00,10.26,10.27,10.2,10.24,3189768.0,8.0028,8.0106,7.956,7.9872,3189768.0
2019-05-20 11:30:00,10.24,10.26,10.21,10.22,1684687.0,7.9872,8.0028,7.9638,7.9716,1684687.0
2019-05-20 12:00:00,10.22,10.26,10.21,10.24,1572173.0,7.9716,8.0028,7.9638,7.9872,1572173.0
2019-05-20 12:30:00,10.25,10.27,10.24,10.25,1495302.0,7.995,8.0106,7.9872,7.995,1495302.0
2019-05-20 13:00:00,10.24,10.27,10.24,10.26,637052.0,7.9872,8.0106,7.9872,8.0028,637052.0
2019-05-20 13:30:00,10.25,10.28,10.25,10.26,848813.0,7.995,8.0184,7.995,8.0028,848813.0
2019-05-20 14:00:00,10.26,10.27,10.25,10.26,661067.0,8.0028,8.0106,7.995,8.0028,661067.0
2019-05-20 14:30:00,10.26,10.26,10.24,10.25,749631.0,8.0028,8.0028,7.9872,7.995,749631.0
2019-05-20 15:00:00,10.25,10.25,10.23,10.24,1445226.0,7.995,7.995,7.9794,7.9872,1445226.0
2019-05-20 15:30:00,10.24,10.3,10.24,10.27,4623786.0,7.9872,8.034,7.9872,8.0106,4623786.0
2019-05-21 09:30:00,10.31,10.31,10.15,10.19,4903713.0,8.0418,8.0418,7.917,7.9482,4903713.0
2019-05-21 10:00:00,10.19,10.21,10.15,10.17,2541944.0,7.9482,7.9638,7.917,7.9326,2541944.0
2019-05-21 10:30:00,10.18,10.22,10.17,10.21,2205392.0,7.9404,7.9716,7.9326,7.9638,2205392.0
2019-05-21 11:00:00,10.22,10.23,10.2,10.21,1992949.0,7.9716,7.9794,7.956,7.9638,1992949.0
2019-05-21 11:30:00,10.22,10.22,10.2,10.21,1286957.0,7.9716,7.9716,7.956,7.9638,1286957.0
2019-05-21 12:00:00,10.22,10.23,10.21,10.21,739784.0,7.9716,7.9794,7.9638,7.9638,739784.0
2019-05-21 12:30:00,10.21,10.22,10.21,10.21,642113.0,7.9638,7.9716,7.9638,7.9638,642113.0
2019-05-21 13:00:00,10.21,10.22,10.19,10.2,984980.0,7.9638,7.9716,7.9482,7.956,984980.0
2019-05-21 13:30:00,10.2,10.23,10.19,10.21,2269006.0,7.956,7.9794,7.9482,7.9638,2269006.0
2019-05-21 14:00:00,10.22,10.22,10.2,10.21,1199158.0,7.9716,7.9716,7.956,7.9638,1199158.0
2019-05-21 14:30:00,10.21,10.24,10.2,10.2,2083440.0,7.9638,7.9872,7.956,7.956,2083440.0
2019-05-21 15:00:00,10.21,10.22,10.2,10.22,1808071.0,7.9638,7.9716,7.956,7.9716,1808071.0
2019-05-21 15:30:00,10.22,10.26,10.21,10.24,4491853.0,7.9716,8.0028,7.9638,7.9872,4491853.0
2019-05-22 09:30:00,10.17,10.21,10.15,10.18,5049263.0,7.9326,7.9638,7.917,7.9404,5049263.0
2019-05-22 10:00:00,10.18,10.19,10.14,10.16,2781623.0,7.9404,7.9482,7.9092,7.9248,2781623.0
2019-05-22 10:30:00,10.15,10.16,10.08,10.11,3358931.0,7.917,7.9248,7.8624,7.8858,3358931.0
2019-05-22 11:00:00,10.11,10.12,10.08,10.12,1733653.0,7.8858,7.8936,7.8624,7.8936,1733653.0
2019-05-22 11:30:00,10.12,10.14,10.09,10.12,2096963.0,7.8936,7.9092,7.8702,7.8936,2096963.0
2019-05-22 12:00:00,10.13,10.13,10.05,10.05,2261728.0,7.9014,7.9014,7.839,7.839,2261728.0
2019-05-22 12:30:00,10.05,10.07,10.01,10.01,2106330.0,7.839,7.8546,7.8078,7.8078,2106330.0
2019-05-22 13:00:00,10.01,10.02,9.95,9.96,4546472.0,7.8078,7.8156,7.761,7.7688,4546472.0
2019-05-22 13:30:00,9.96,10.01,9.93,10.0,3179218.0,7.7688,7.8078,7.7454,7.8,3179218.0
2019-05-22 14:00:00,10.01,10.02,9.97,9.99,1786583.0,7.8078,7.8156,7.7766,7.7922,1786583.0
2019-05-22 14:30:00,9.99,10.01,9.98,10.01,941564.0,7.7922,7.8078,7.7844,7.8078,941564.0
2019-05-22 15:00:00,10.01,10.02,9.98,9.99,1746900.0,7.8078,7.8156,7.7844,7.7922,1746900.0
2019-05-22 15:30:00,9.99,10.0,9.96,9.96,5477133.0,7.7922,7.8,7.7688,7.7688,5477133.0
2019-05-23 09:30:00,9.85,9.85,9.67,9.78,5030142.0,7.683,7.683,7.5426,7.6284,5030142.0
2019-05-23 10:00:00,9.79,9.85,9.76,9.78,3252527.0,7.6362,7.683,7.6128,7.6284,3252527.0
2019-05-23 10:30:00,9.79,9.82,9.76,9.81,3156485.0,7.6362,7.6596,7.6128,7.6518,3156485.0
2019-05-23 11:00:00,9.81,9.81,9.77,9.79,2491365.0,7.6518,7.6518,7.6206,7.6362,2491365.0
2019-05-23 11:30:00,9.78,9.8,9.76,9.78,1535836.0,7.6284,7.644,7.6128,7.6284,1535836.0
2019-05-23 12:00:00,9.78,9.82,9.76,9.82,2105187.0,7.6284,7.6596,7.6128,7.6596,2105187.0
2019-05-23 12:30:00,9.82,9.82,9.76,9.76,1726672.0,7.6596,7.6596,7.6128,7.6128,1726672.0
2019-05-23 13:00:00,9.76,9.77,9.75,9.77,1335507.0,7.6128,7.6206,7.605,7.6206,1335507.0
2019-05-23 13:30:00,9.76,9.79,9.75,9.79,1393596.0,7.6128,7.6362,7.605,7.6362,1393596.0
2019-05-23 14:00:00,9.79,9.81,9.78,9.8,1759263.0,7.6362,7.6518,7.6284,7.644,1759263.0
2019-05-23 14:30:00,9.79,9.8,9.78,9.78,1013596.0,7.6362,7.644,7.6284,7.6284,1013596.0
2019-05-23 15:00:00,9.79,9.85,9.78,9.85,2722035.0,7.6362,7.683,7.6284,7.683,2722035.0
2019-05-23 15:30:00,9.85,9.85,9.81,9.85,4602565.0,7.683,7.683,7.6518,7.683,4602565.0
2019-05-24 09:30:00,9.92,9.95,9.86,9.91,2644887.0,7.7376,7.761,7.6908,7.7298,2644887.0
2019-05-24 10:00:00,9.92,9.92,9.86,9.87,1190022.0,7.7376,7.7376,7.6908,7.6986,1190022.0
2019-05-24 10:30:00,9.87,9.88,9.83,9.84,1906878.0,7.6986,7.7064,7.6674,7.6752,1906878.0
2019-05-24 11:00:00,9.85,9.86,9.8,9.81,1786619.0,7.683,7.6908,7.644,7.6518,1786619.0
2019-05-24 11:30:00,9.82,9.87,9.81,9.86,805262.0,7.6596,7.6986,7.6518,7.6908,805262.0
2019-05-24 12:00:00,9.86,9.87,9.83,9.84,862177.0,7.6908,7.6986,7.6674,7.6752,862177.0
2019-05-24 12:30:00,9.85,9.87,9.84,9.86,542887.0,7.683,7.6986,7.6752,7.6908,542887.0
2019-05-24 13:00:00,9.86,9.87,9.84,9.85,635908.0,7.6908,7.6986,7.6752,7.683,635908.0
2019-05-24 13:30:00,9.85,9.86,9.82,9.82,804414.0,7.683,7.6908,7.6596,7.6596,804414.0
2019-05-24 14:00:00,9.83,9.84,9.8,9.84,989286.0,7.6674,7.6752,7.644,7.6752,989286.0
2019-05-24 14:30:00,9.84,9.85,9.82,9.84,1006916.0,7.6752,7.683,7.6596,7.6752,1006916.0
2019-05-24 15:00:00,9.85,9.87,9.84,9.86,1379855.0,7.683,7.6986,7.6752,7.6908,1379855.0
2019-05-24 15:30:00,9.86,9.87,9.82,9.83,2635319.0,7.6908,7.6986,7.6596,7.6674,2635319.0
2019-05-28 09:30:00,9.87,9.9,9.83,9.85,3086388.0,7.6986,7.722,7.6674,7.683,3086388.0
2019-05-28 10:00:00,9.85,9.85,9.8,9.83,1756091.0,7.683,7.683,7.644,7.6674,1756091.0
2019-05-28 10:30:00,9.83,9.84,9.81,9.82,1614108.0,7.6674,7.6752,7.6518,7.6596,1614108.0
2019-05-28 11:00:00,9.82,9.86,9.81,9.84,1166476.0,7.6596,7.6908,7.6518,7.6752,1166476.0
2019-05-28 11:30:00,9.83,9.85,9.81,9.82,1097223.0,7.6674,7.683,7.6518,7.6596,1097223.0
2019-05-28 12:00:00,9.82,9.86,9.82,9.85,640083.0,7.6596,7.6908,7.6596,7.683,640083.0
2019-05-28 12:30:00,9.84,9.86,9.83,9.84,550537.0,7.6752,7.6908,7.6674,7.6752,550537.0
2019-05-28 13:00:00,9.83,9.86,9.83,9.84,463616.0,7.6674,7.6908,7.6674,7.6752,463616.0
2019-05-28 13:30:00,9.85,9.85,9.83,9.84,491812.0,7.683,7.683,7.6674,7.6752,491812.0
2019-05-28 14:00:00,9.84,9.84,9.81,9.82,970395.0,7.6752,7.6752,7.6518,7.6596,970395.0
2019-05-28 14:30:00,9.81,9.83,9.8,9.8,1901183.0,7.6518,7.6674,7.644,7.644,1901183.0
2019-05-28 15:00:00,9.8,9.81,9.78,9.79,1518832.0,7.644,7.6518,7.6284,7.6362,1518832.0
2019-05-28 15:30:00,9.8,9.8,9.77,9.79,4200884.0,7.644,7.644,7.6206,7.6362,4200884.0
2019-05-29 09:30:00,9.69,9.71,9.55,9.61,5197656.0,7.5582,7.5738,7.449,7.4958,5197656.0
2019-05-29 10:00:00,9.6,9.65,9.57,9.64,2782652.0,7.488,7.527,7.4646,7.5192,2782652.0
2019-05-29 10:30:00,9.65,9.7,9.64,9.67,2705696.0,7.527,7.566,7.5192,7.5426,2705696.0
2019-05-29 11:00:00,9.67,9.7,9.61,9.63,3051853.0,7.5426,7.566,7.4958,7.5114,3051853.0
2019-05-29 11:30:00,9.63,9.64,9.59,9.6,1814597.0,7.5114,7.5192,7.4802,7.488,1814597.0
2019-05-29 12:00:00,9.6,9.64,9.59,9.63,1541994.0,7.488,7.5192,7.4802,7.5114,1541994.0
2019-05-29 12:30:00,9.64,9.64,9.61,9.62,782314.0,7.5192,7.5192,7.4958,7.5036,782314.0
2019-05-29 13:00:00,9.62,9.67,9.61,9.67,1688061.0,7.5036,7.5426,7.4958,7.5426,1688061.0
2019-05-29 13:30:00,9.67,9.69,9.66,9.69,1156377.0,7.5426,7.5582,7.5348,7.5582,1156377.0
2019-05-29 14:00:00,9.69,9.69,9.65,9.69,1317988.0,7.5582,7.5582,7.527,7.5582,1317988.0
2019-05-29 14:30:00,9.69,9.7,9.66,9.69,1653093.0,7.5582,7.566,7.5348,7.5582,1653093.0
2019-05-29 15:00:00,9.7,9.72,9.67,9.72,2041122.0,7.566,7.5816,7.5426,7.5816,2041122.0
2019-05-29 15:30:00,9.72,9.75,9.7,9.71,3292358.0,7.5816,7.605,7.566,7.5738,3292358.0
2019-05-30 09:30:00,9.74,9.84,9.72,9.82,2246276.0,7.5972,7.6752,7.5816,7.6596,2246276.0
2019-05-30 10:00:00,9.82,9.82,9.75,9.76,1311073.0,7.6596,7.6596,7.605,7.6128,1311073.0
2019-05-30 10:30:00,9.76,9.79,9.73,9.74,2266201.0,7.6128,7.6362,7.5894,7.5972,2266201.0
2019-05-30 11:00:00,9.74,9.75,9.71,9.71,1488115.0,7.5972,7.605,7.5738,7.5738,1488115.0
2019-05-30 11:30:00,9.71,9.72,9.68,9.7,1408437.0,7.5738,7.5816,7.5504,7.566,1408437.0
2019-05-30 12:00:00,9.69,9.74,9.69,9.73,1056586.0,7.5582,7.5972,7.5582,7.5894,1056586.0
2019-05-30 12:30:00,9.73,9.78,9.72,9.78,1062706.0,7.5894,7.6284,7.5816,7.6284,1062706.0
2019-05-30 13:00:00,9.78,9.78,9.74,9.75,842808.0,7.6284,7.6284,7.5972,7.605,842808.0
2019-05-30 13:30:00,9.75,9.75,9.7,9.72,1253935.0,7.605,7.605,7.566,7.5816,1253935.0
2019-05-30 14:00:00,9.72,9.74,9.7,9.71,938345.0,7.5816,7.5972,7.566,7.5738,938345.0
2019-05-30 14:30:00,9.71,9.73,9.7,9.71,1273047.0,7.5738,7.5894,7.566,7.5738,1273047.0
2019-05-30 15:00:00,9.72,9.72,9.68,9.72,2596064.0,7.5816,7.5816,7.5504,7.5816,2596064.0
2019-05-30 15:30:00,9.72,9.76,9.71,9.73,4719602.0,7.5816,7.6128,7.5738,7.5894,4719602.0
2019-05-31 09:30:00,9.48,9.52,9.32,9.39,8970731.0,7.3944,7.4256,7.2696,7.3242,8970731.0
2019-05-31 10:00:00,9.4,9.49,9.39,9.46,4074430.0,7.332,7.4022,7.3242,7.3788,4074430.0
2019-05-31 10:30:00,9.46,9.51,9.45,9.48,3241814.0,7.3788,7.4178,7.371,7.3944,3241814.0
2019-05-31 11:00:00,9.47,9.5,9.43,9.49,2568646.0,7.3866,7.41,7.3554,7.4022,2568646.0
2019-05-31 11:30:00,9.48,9.49,9.44,9.47,1921121.0,7.3944,7.4022,7.3632,7.3866,1921121.0
2019-05-31 12:00:00,9.47,9.49,9.45,9.46,1574233.0,7.3866,7.4022,7.371,7.3788,1574233.0
2019-05-31 12:30:00,9.46,9.48,9.44,9.46,1453547.0,7.3788,7.3944,7.3632,7.3788,1453547.0
2019-05-31 13:00:00,9.46,9.48,9.45,9.48,1141946.0,7.3788,7.3944,7.371,7.3944,1141946.0
2019-05-31 13:30:00,9.48,9.53,9.47,9.52,1547626.0,7.3944,7.4334,7.3866,7.4256,1547626.0
2019-05-31 14:00:00,9.52,9.52,9.46,9.47,2802904.0,7.4256,7.4256,7.3788,7.3866,2802904.0
2019-05-31 14:30:00,9.46,9.5,9.45,9.48,1784295.0,7.3788,7.41,7.371,7.3944,1784295.0
2019-05-31 15:00:00,9.48,9.5,9.47,9.5,2142846.0,7.3944,7.41,7.3866,7.41,2142846.0
2019-05-31 15:30:00,9.49,9.54,9.46,9.51,9936248.0,7.4022,7.4412,7.3788,7.4178,9936248.0
2019-06-03 09:30:00,9.62,9.62,9.49,9.55,3785462.0,7.5036,7.5036,7.4022,7.449,3785462.0
2019-06-03 10:00:00,9.55,9.6,9.52,9.59,2309879.0,7.449,7.488,7.4256,7.4802,2309879.0
2019-06-03 10:30:00,9.59,9.65,9.58,9.63,2217530.0,7.4802,7.527,7.4724,7.5114,2217530.0
2019-06-03 11:00:00,9.63,9.64,9.53,9.55,2924130.0,7.5114,7.5192,7.4334,7.449,2924130.0
2019-06-03 11:30:00,9.56,9.59,9.53,9.54,2793417.0,7.4568,7.4802,7.4334,7.4412,2793417.0
2019-06-03 12:00:00,9.55,9.57,9.49,9.49,2038879.0,7.449,7.4646,7.4022,7.4022,2038879.0
2019-06-03 12:30:00,9.49,9.51,9.46,9.49,1513250.0,7.4022,7.4178,7.3788,7.4022,1513250.0
2019-06-03 13:00:00,9.49,9.58,9.47,9.54,1865478.0,7.4022,7.4724,7.3866,7.4412,1865478.0
2019-06-03 13:30:00,9.54,9.57,9.48,9.57,2145146.0,7.4412,7.4646,7.3944,7.4646,2145146.0
2019-06-03 14:00:00,9.56,9.6,9.56,9.58,1729319.0,7.4568,7.488,7.4568,7.4724,1729319.0
2019-06-03 14:30:00,9.58,9.59,9.54,9.55,2096290.0,7.4724,7.4802,7.4412,7.449,2096290.0
2019-06-03 15:00:00,9.56,9.59,9.51,9.54,3059763.0,7.4568,7.4802,7.4178,7.4412,3059763.0
2019-06-03 15:30:00,9.54,9.62,9.52,9.61,6894922.0,7.4412,7.5036,7.4256,7.4958,6894922.0
2019-06-04 09:30:00,9.73,9.9,9.72,9.88,6170512.0,7.5894,7.722,7.5816,7.7064,6170512.0
2019-06-04 10:00:00,9.88,9.95,9.85,9.9,5004318.0,7.7064,7.761,7.683,7.722,5004318.0
2019-06-04 10:30:00,9.9,9.93,9.87,9.91,3105273.0,7.722,7.7454,7.6986,7.7298,3105273.0
2019-06-04 11:00:00,9.9,9.94,9.89,9.92,2059488.0,7.722,7.7532,7.7142,7.7376,2059488.0
2019-06-04 11:30:00,9.92,9.93,9.85,9.87,3090831.0,7.7376,7.7454,7.683,7.6986,3090831.0
2019-06-04 12:00:00,9.87,9.9,9.85,9.9,1423178.0,7.6986,7.722,7.683,7.722,1423178.0
2019-06-04 12:30:00,9.9,9.92,9.88,9.89,1667168.0,7.722,7.7376,7.7064,7.7142,1667168.0
2019-06-04 13:00:00,9.9,9.91,9.86,9.89,1330386.0,7.722,7.7298,7.6908,7.7142,1330386.0
2019-06-04 13:30:00,9.89,9.91,9.87,9.91,798659.0,7.7142,7.7298,7.6986,7.7298,798659.0
2019-06-04 14:00:00,9.91,9.93,9.9,9.92,1370622.0,7.7298,7.7454,7.722,7.7376,1370622.0
2019-06-04 14:30:00,9.92,9.92,9.88,9.88,911460.0,7.7376,7.7376,7.7064,7.7064,911460.0
2019-06-04 15:00:00,9.88,9.91,9.88,9.9,1314389.0,7.7064,7.7298,7.7064,7.722,1314389.0
2019-06-04 15:30:00,9.9,9.94,9.88,9.92,4725944.0,7.722,7.7532,7.7064,7.7376,4725944.0
2019-06-05 09:30:00,9.87,9.92,9.65,9.72,7290383.0,7.6986,7.7376,7.527,7.5816,7290383.0
2019-06-05 10:00:00,9.73,9.79,9.71,9.77,3379550.0,7.5894,7.6362,7.5738,7.6206,3379550.0
2019-06-05 10:30:00,9.76,9.77,9.7,9.74,2120648.0,7.6128,7.6206,7.566,7.5972,2120648.0
2019-06-05 11:00:00,9.74,9.83,9.73,9.81,3897777.0,7.5972,7.6674,7.5894,7.6518,3897777.0
2019-06-05 11:30:00,9.8,9.83,9.76,9.79,3872990.0,7.644,7.6674,7.6128,7.6362,3872990.0
2019-06-05 12:00:00,9.79,9.81,9.77,9.8,2277547.0,7.6362,7.6518,7.6206,7.644,2277547.0
2019-06-05 12:30:00,9.8,9.81,9.78,9.78,1527007.0,7.644,7.6518,7.6284,7.6284,1527007.0
2019-06-05 13:00:00,9.78,9.8,9.77,9.78,1062426.0,7.6284,7.644,7.6206,7.6284,1062426.0
2019-06-05 13:30:00,9.78,9.78,9.72,9.72,2395040.0,7.6284,7.6284,7.5816,7.5816,2395040.0
2019-06-05 14:00:00,9.73,9.73,9.7,9.71,1834025.0,7.5894,7.5894,7.566,7.5738,1834025.0
2019-06-05 14:30:00,9.71,9.74,9.7,9.72,2908372.0,7.5738,7.5972,7.566,7.5816,2908372.0
2019-06-05 15:00:00,9.72,9.75,9.72,9.75,1974269.0,7.5816,7.605,7.5816,7.605,1974269.0
2019-06-05 15:30:00,9.75,9.79,9.71,9.77,4809812.0,7.605,7.6362,7.5738,7.6206,4809812.0
2019-06-06 09:30:00,9.72,9.8,9.7,9.74,2078676.0,7.5816,7.644,7.566,7.5972,2078676.0
2019-06-06 10:00:00,9.75,9.76,9.71,9.72,1727924.0,7.605,7.6128,7.5738,7.5816,1727924.0
2019-06-06 10:30:00,9.72,9.76,9.7,9.74,2496804.0,7.5816,7.6128,7.566,7.5972,2496804.0
2019-06-06 11:00:00,9.74,9.77,9.72,9.72,1759726.0,7.5972,7.6206,7.5816,7.5816,1759726.0
2019-06-06 11:30:00,9.72,9.74,9.66,9.68,2321409.0,7.5816,7.5972,7.5348,7.5504,2321409.0
2019-06-06 12:00:00,9.68,9.7,9.66,9.66,1469981.0,7.5504,7.566,7.5348,7.5348,1469981.0
2019-06-06 12:30:00,9.67,9.7,9.66,9.7,1160863.0,7.5426,7.566,7.5348,7.566,1160863.0
2019-06-06 13:00:00,9.7,9.71,9.69,9.71,756994.0,7.566,7.5738,7.5582,7.5738,756994.0
2019-06-06 13:30:00,9.71,9.71,9.69,9.7,846308.0,7.5738,7.5738,7.5582,7.566,846308.0
2019-06-06 14:00:00,9.69,9.72,9.69,9.71,961840.0,7.5582,7.5816,7.5582,7.5738,961840.0
2019-06-06 14:30:00,9.71,9.8,9.7,9.75,3803079.0,7.5738,7.644,7.566,7.605,3803079.0
2019-06-06 15:00:00,9.76,9.78,9.75,9.78,1315264.0,7.6128,7.6284,7.605,7.6284,1315264.0
2019-06-06 15:30:00,9.78,9.82,9.75,9.75,4697727.0,7.6284,7.6596,7.605,7.605,4697727.0
2019-06-07 09:30:00,9.76,9.81,9.7,9.79,2782745.0,7.6128,7.6518,7.566,7.6362,2782745.0
2019-06-07 10:00:00,9.79,9.82,9.76,9.79,1606189.0,7.6362,7.6596,7.6128,7.6362,1606189.0
2019-06-07 10:30:00,9.79,9.81,9.78,9.8,1277448.0,7.6362,7.6518,7.6284,7.644,1277448.0
2019-06-07 11:00:00,9.8,9.8,9.74,9.74,1621663.0,7.644,7.644,7.5972,7.5972,1621663.0
2019-06-07 11:30:00,9.75,9.76,9.71,9.72,1477649.0,7.605,7.6128,7.5738,7.5816,1477649.0
2019-06-07 12:00:00,9.72,9.77,9.71,9.77,873926.0,7.5816,7.6206,7.5738,7.6206,873926.0
2019-06-07 12:30:00,9.77,9.78,9.75,9.78,903697.0,7.6206,7.6284,7.605,7.6284,903697.0
2019-06-07 13:00:00,9.78,9.78,9.75,9.75,620057.0,7.6284,7.6284,7.605,7.605,620057.0
2019-06-07 13:30:00,9.75,9.77,9.74,9.76,753017.0,7.605,7.6206,7.5972,7.6128,753017.0
2019-06-07 14:00:00,9.76,9.78,9.75,9.76,950227.0,7.6128,7.6284,7.605,7.6128,950227.0
2019-06-07 14:30:00,9.77,9.78,9.74,9.75,761235.0,7.6206,7.6284,7.5972,7.605,761235.0
2019-06-07 15:00:00,9.75,9.76,9.73,9.76,1131073.0,7.605,7.6128,7.5894,7.6128,1131073.0
2019-06-07 15:30:00,9.75,9.77,9.74,9.76,2191172.0,7.605,7.6206,7.5972,7.6128,2191172.0
2019-06-10 09:30:00,9.89,10.03,9.86,9.94,5435609.0,7.7142,7.8234,7.6908,7.7532,5435609.0
2019-06-10 10:00:00,9.94,9.94,9.86,9.89,3389592.0,7.7532,7.7532,7.6908,7.7142,3389592.0
2019-06-10 10:30:00,9.9,9.93,9.89,9.93,1873783.0,7.722,7.7454,7.7142,7.7454,1873783.0
2019-06-10 11:00:00,9.93,9.95,9.91,9.91,2130896.0,7.7454,7.761,7.7298,7.7298,2130896.0
2019-06-10 11:30:00,9.91,9.94,9.88,9.94,1926609.0,7.7298,7.7532,7.7064,7.7532,1926609.0
2019-06-10 12:00:00,9.94,9.94,9.88,9.88,1194696.0,7.7532,7.7532,7.7064,7.7064,1194696.0
2019-06-10 12:30:00,9.88,9.91,9.87,9.87,2092833.0,7.7064,7.7298,7.6986,7.6986,2092833.0
2019-06-10 13:00:00,9.87,9.89,9.87,9.88,738885.0,7.6986,7.7142,7.6986,7.7064,738885.0
2019-06-10 13:30:00,9.88,9.89,9.82,9.83,1400863.0,7.7064,7.7142,7.6596,7.6674,1400863.0
2019-06-10 14:00:00,9.84,9.84,9.76,9.82,3905230.0,7.6752,7.6752,7.6128,7.6596,3905230.0
2019-06-10 14:30:00,9.82,9.86,9.81,9.84,1576337.0,7.6596,7.6908,7.6518,7.6752,1576337.0
2019-06-10 15:00:00,9.84,9.85,9.81,9.83,1802306.0,7.6752,7.683,7.6518,7.6674,1802306.0
2019-06-10 15:30:00,9.83,9.84,9.81,9.81,3700505.0,7.6674,7.6752,7.6518,7.6518,3700505.0
2019-06-11 09:30:00,9.87,9.98,9.79,9.94,5027817.0,7.6986,7.7844,7.6362,7.7532,5027817.0
2019-06-11 10:00:00,9.93,9.96,9.89,9.92,1709709.0,7.7454,7.7688,7.7142,7.7376,1709709.0
2019-06-11 10:30:00,9.92,9.93,9.88,9.9,1769132.0,7.7376,7.7454,7.7064,7.722,1769132.0
2019-06-11 11:00:00,9.91,9.93,9.89,9.92,1373048.0,7.7298,7.7454,7.7142,7.7376,1373048.0
2019-06-11 11:30:00,9.92,9.93,9.88,9.91,2032799.0,7.7376,7.7454,7.7064,7.7298,2032799.0
2019-06-11 12:00:00,9.92,9.92,9.86,9.88,1139822.0,7.7376,7.7376,7.6908,7.7064,1139822.0
2019-06-11 12:30:00,9.88,9.89,9.86,9.88,898039.0,7.7064,7.7142,7.6908,7.7064,898039.0
2019-06-11 13:00:00,9.88,9.9,9.87,9.89,973782.0,7.7064,7.722,7.6986,7.7142,973782.0
2019-06-11 13:30:00,9.88,9.91,9.88,9.91,800203.0,7.7064,7.7298,7.7064,7.7298,800203.0
2019-06-11 14:00:00,9.91,9.92,9.89,9.91,868187.0,7.7298,7.7376,7.7142,7.7298,868187.0
2019-06-11 14:30:00,9.91,9.91,9.87,9.89,1177585.0,7.7298,7.7298,7.6986,7.7142,1177585.0
2019-06-11 15:00:00,9.88,9.89,9.87,9.88,1122636.0,7.7064,7.7142,7.6986,7.7064,1122636.0
2019-06-11 15:30:00,9.87,9.95,9.87,9.92,5473842.0,7.6986,7.761,7.6986,7.7376,5473842.0
2019-06-12 09:30:00,9.9,9.92,9.86,9.89,2522584.0,7.722,7.7376,7.6908,7.7142,2522584.0
2019-06-12 10:00:00,9.88,9.92,9.87,9.88,1646057.0,7.7064,7.7376,7.6986,7.7064,1646057.0
2019-06-12 10:30:00,9.88,9.9,9.86,9.87,1204688.0,7.7064,7.722,7.6908,7.6986,1204688.0
2019-06-12 11:00:00,9.86,9.89,9.86,9.88,1462858.0,7.6908,7.7142,7.6908,7.7064,1462858.0
2019-06-12 11:30:00,9.88,9.89,9.84,9.86,1166541.0,7.7064,7.7142,7.6752,7.6908,1166541.0
2019-06-12 12:00:00,9.86,9.89,9.85,9.88,1026459.0,7.6908,7.7142,7.683,7.7064,1026459.0
2019-06-12 12:30:00,9.88,9.9,9.86,9.88,1763324.0,7.7064,7.722,7.6908,7.7064,1763324.0
2019-06-12 13:00:00,9.88,9.92,9.88,9.92,1267746.0,7.7064,7.7376,7.7064,7.7376,1267746.0
2019-06-12 13:30:00,9.92,9.93,9.89,9.91,1153653.0,7.7376,7.7454,7.7142,7.7298,1153653.0
2019-06-12 14:00:00,9.92,9.92,9.88,9.88,918870.0,7.7376,7.7376,7.7064,7.7064,918870.0
2019-06-12 14:30:00,9.89,9.89,9.86,9.88,1646087.0,7.7142,7.7142,7.6908,7.7064,1646087.0
2019-06-12 15:00:00,9.88,9.88,9.85,9.87,1402017.0,7.7064,7.7064,7.683,7.6986,1402017.0
2019-06-12 15:30:00,9.87,9.87,9.85,9.86,2525944.0,7.6986,7.6986,7.683,7.6908,2525944.0
2019-06-13 09:30:00,9.87,9.99,9.8,9.97,3450815.0,7.6986,7.7922,7.644,7.7766,3450815.0
2019-06-13 10:00:00,9.97,9.98,9.92,9.98,2136546.0,7.7766,7.7844,7.7376,7.7844,2136546.0
2019-06-13 10:30:00,9.97,9.98,9.92,9.95,1877607.0,7.7766,7.7844,7.7376,7.761,1877607.0
2019-06-13 11:00:00,9.95,9.98,9.94,9.97,1732866.0,7.761,7.7844,7.7532,7.7766,1732866.0
2019-06-13 11:30:00,9.98,10.0,9.97,10.0,1839000.0,7.7844,7.8,7.7766,7.8,1839000.0
2019-06-13 12:00:00,10.0,10.03,9.99,10.03,2241284.0,7.8,7.8234,7.7922,7.8234,2241284.0
2019-06-13 12:30:00,10.02,10.03,9.99,10.02,1189872.0,7.8156,7.8234,7.7922,7.8156,1189872.0
2019-06-13 13:00:00,10.03,10.04,10.02,10.03,1025946.0,7.8234,7.8312,7.8156,7.8234,1025946.0
2019-06-13 13:30:00,10.03,10.05,10.02,10.03,955389.0,7.8234,7.839,7.8156,7.8234,955389.0
2019-06-13 14:00:00,10.03,10.04,10.01,10.04,1017916.0,7.8234,7.8312,7.8078,7.8312,1017916.0
2019-06-13 14:30:00,10.04,10.04,10.01,10.03,1046247.0,7.8312,7.8312,7.8078,7.8234,1046247.0
2019-06-13 15:00:00,10.03,10.04,10.0,10.02,1490014.0,7.8234,7.8312,7.8,7.8156,1490014.0
2019-06-13 15:30:00,10.03,10.06,10.02,10.06,3289055.0,7.8234,7.8468,7.8156,7.8468,3289055.0
2019-06-14 09:30:00,10.01,10.04,9.94,9.96,2460525.0,7.8078,7.8312,7.7532,7.7688,2460525.0
2019-06-14 10:00:00,9.96,10.0,9.96,9.99,1793966.0,7.7688,7.8,7.7688,7.7922,1793966.0
2019-06-14 10:30:00,9.99,10.04,9.97,10.04,1143771.0,7.7922,7.8312,7.7766,7.8312,1143771.0
2019-06-14 11:00:00,10.03,10.04,9.98,9.99,1540757.0,7.8234,7.8312,7.7844,7.7922,1540757.0
2019-06-14 11:30:00,9.99,9.99,9.95,9.98,2605031.0,7.7922,7.7922,7.761,7.7844,2605031.0
2019-06-14 12:00:00,9.98,9.98,9.95,9.96,1066959.0,7.7844,7.7844,7.761,7.7688,1066959.0
2019-06-14 12:30:00,9.97,9.97,9.95,9.97,1103018.0,7.7766,7.7766,7.761,7.7766,1103018.0
2019-06-14 13:00:00,9.97,9.97,9.96,9.97,399482.0,7.7766,7.7766,7.7688,7.7766,399482.0
2019-06-14 13:30:00,9.97,9.98,9.96,9.96,978037.0,7.7766,7.7844,7.7688,7.7688,978037.0
2019-06-14 14:00:00,9.97,9.97,9.96,9.96,477856.0,7.7766,7.7766,7.7688,7.7688,477856.0
2019-06-14 14:30:00,9.96,9.98,9.95,9.97,1200116.0,7.7688,7.7844,7.761,7.7766,1200116.0
2019-06-14 15:00:00,9.97,10.0,9.97,10.0,1362843.0,7.7766,7.8,7.7766,7.8,1362843.0
2019-06-14 15:30:00,10.0,10.01,9.98,9.99,2060764.0,7.8,7.8078,7.7844,7.7922,2060764.0
2019-06-17 09:30:00,9.99,10.02,9.94,9.96,2107622.0,7.7922,7.8156,7.7532,7.7688,2107622.0
2019-06-17 10:00:00,9.96,10.01,9.95,10.0,2135426.0,7.7688,7.8078,7.761,7.8,2135426.0
2019-06-17 10:30:00,10.0,10.04,10.0,10.02,1144538.0,7.8,7.8312,7.8,7.8156,1144538.0
2019-06-17 11:00:00,10.01,10.03,10.01,10.02,1446021.0,7.8078,7.8234,7.8078,7.8156,1446021.0
2019-06-17 11:30:00,10.02,10.04,10.01,10.04,770604.0,7.8156,7.8312,7.8078,7.8312,770604.0
2019-06-17 12:00:00,10.04,10.04,10.01,10.02,643635.0,7.8312,7.8312,7.8078,7.8156,643635.0
2019-06-17 12:30:00,10.01,10.04,10.01,10.04,568907.0,7.8078,7.8312,7.8078,7.8312,568907.0
2019-06-17 13:00:00,10.04,10.05,10.03,10.04,1123763.0,7.8312,7.839,7.8234,7.8312,1123763.0
2019-06-17 13:30:00,10.05,10.07,10.04,10.07,948561.0,7.839,7.8546,7.8312,7.8546,948561.0
2019-06-17 14:00:00,10.06,10.09,10.06,10.07,1459003.0,7.8468,7.8702,7.8468,7.8546,1459003.0
2019-06-17 14:30:00,10.07,10.08,10.06,10.07,1047184.0,7.8546,7.8624,7.8468,7.8546,1047184.0
2019-06-17 15:00:00,10.07,10.07,10.05,10.06,1000078.0,7.8546,7.8546,7.839,7.8468,1000078.0
2019-06-17 15:30:00,10.06,10.06,10.04,10.05,2332769.0,7.8468,7.8468,7.8312,7.839,2332769.0
2019-06-18 09:30:00,10.08,10.2,10.04,10.17,6214024.0,7.8624,7.956,7.8312,7.9326,6214024.0
2019-06-18 10:00:00,10.17,10.18,10.11,10.14,3141878.0,7.9326,7.9404,7.8858,7.9092,3141878.0
2019-06-18 10:30:00,10.13,10.16,10.12,10.13,1744126.0,7.9014,7.9248,7.8936,7.9014,1744126.0
2019-06-18 11:00:00,10.13,10.16,10.1,10.12,2448025.0,7.9014,7.9248,7.878,7.8936,2448025.0
2019-06-18 11:30:00,10.12,10.13,10.07,10.08,1709291.0,7.8936,7.9014,7.8546,7.8624,1709291.0
2019-06-18 12:00:00,10.08,10.11,10.07,10.09,1218662.0,7.8624,7.8858,7.8546,7.8702,1218662.0
2019-06-18 12:30:00,10.09,10.1,10.08,10.09,967910.0,7.8702,7.878,7.8624,7.8702,967910.0
2019-06-18 13:00:00,10.08,10.09,10.06,10.08,1440436.0,7.8624,7.8702,7.8468,7.8624,1440436.0
2019-06-18 13:30:00,10.08,10.1,10.07,10.1,1233316.0,7.8624,7.878,7.8546,7.878,1233316.0
2019-06-18 14:00:00,10.1,10.1,10.08,10.09,1213829.0,7.878,7.878,7.8624,7.8702,1213829.0
2019-06-18 14:30:00,10.1,10.1,10.08,10.09,1324120.0,7.878,7.878,7.8624,7.8702,1324120.0
2019-06-18 15:00:00,10.09,10.12,10.08,10.11,1873879.0,7.8702,7.8936,7.8624,7.8858,1873879.0
2019-06-18 15:30:00,10.12,10.12,10.1,10.11,3033007.0,7.8936,7.8936,7.878,7.8858,3033007.0
2019-06-19 09:30:00,10.15,10.17,10.08,10.17,3298580.0,7.917,7.9326,7.8624,7.9326,3298580.0
2019-06-19 10:00:00,10.17,10.18,10.14,10.16,2200847.0,7.9326,7.9404,7.9092,7.9248,2200847.0
2019-06-19 10:30:00,10.16,10.18,10.15,10.16,1308502.0,7.9248,7.9404,7.917,7.9248,1308502.0
2019-06-19 11:00:00,10.16,10.17,10.12,10.13,1641361.0,7.9248,7.9326,7.8936,7.9014,1641361.0
2019-06-19 11:30:00,10.13,10.14,10.1,10.13,1342089.0,7.9014,7.9092,7.878,7.9014,1342089.0
2019-06-19 12:00:00,10.13,10.13,10.08,10.1,1006853.0,7.9014,7.9014,7.8624,7.878,1006853.0
2019-06-19 12:30:00,10.1,10.11,10.08,10.1,1160593.0,7.878,7.8858,7.8624,7.878,1160593.0
2019-06-19 13:00:00,10.1,10.1,10.08,10.08,668924.0,7.878,7.878,7.8624,7.8624,668924.0
2019-06-19 13:30:00,10.09,10.09,10.05,10.08,1285405.0,7.8702,7.8702,7.839,7.8624,1285405.0
2019-06-19 14:00:00,10.08,10.11,10.04,10.05,1844894.0,7.8624,7.8858,7.8312,7.839,1844894.0
2019-06-19 14:30:00,10.06,10.08,10.04,10.05,2356913.0,7.8468,7.8624,7.8312,7.839,2356913.0
2019-06-19 15:00:00,10.05,10.08,10.05,10.05,1296002.0,7.839,7.8624,7.839,7.839,1296002.0
2019-06-19 15:30:00,10.05,10.07,10.03,10.04,4379653.0,7.839,7.8546,7.8234,7.8312,4379653.0
2019-06-20 09:30:00,10.13,10.15,10.03,10.03,4041620.0,7.9014,7.917,7.8234,7.8234,4041620.0
2019-06-20 10:00:00,10.04,10.06,10.03,10.04,1960156.0,7.8312,7.8468,7.8234,7.8312,1960156.0
2019-06-20 10:30:00,10.05,10.05,10.0,10.0,2269720.0,7.839,7.839,7.8,7.8,2269720.0
2019-06-20 11:00:00,10.01,10.02,9.95,9.98,2667605.0,7.8078,7.8156,7.761,7.7844,2667605.0
2019-06-20 11:30:00,9.97,10.02,9.97,10.01,1652734.0,7.7766,7.8156,7.7766,7.8078,1652734.0
2019-06-20 12:00:00,10.0,10.02,9.97,9.99,1891650.0,7.8,7.8156,7.7766,7.7922,1891650.0
2019-06-20 12:30:00,9.98,10.0,9.96,9.98,1224359.0,7.7844,7.8,7.7688,7.7844,1224359.0
2019-06-20 13:00:00,9.99,10.01,9.98,10.01,1057501.0,7.7922,7.8078,7.7844,7.8078,1057501.0
2019-06-20 13:30:00,10.01,10.03,10.0,10.0,1565493.0,7.8078,7.8234,7.8,7.8,1565493.0
2019-06-20 14:00:00,10.01,10.03,10.0,10.02,1130785.0,7.8078,7.8234,7.8,7.8156,1130785.0
2019-06-20 14:30:00,10.03,10.03,10.01,10.03,876125.0,7.8234,7.8234,7.8078,7.8234,876125.0
2019-06-20 15:00:00,10.03,10.03,10.0,10.02,989259.0,7.8234,7.8234,7.8,7.8156,989259.0
2019-06-20 15:30:00,10.02,10.05,10.01,10.04,2412151.0,7.8156,7.839,7.8078,7.8312,2412151.0
2019-06-21 09:30:00,10.03,10.05,9.96,10.03,5411709.0,7.8234,7.839,7.7688,7.8234,5411709.0
2019-06-21 10:00:00,10.03,10.04,10.0,10.02,1228802.0,7.8234,7.8312,7.8,7.8156,1228802.0
2019-06-21 10:30:00,10.02,10.05,10.0,10.02,1397807.0,7.8156,7.839,7.8,7.8156,1397807.0
2019-06-21 11:00:00,10.01,10.04,9.98,9.98,2005145.0,7.8078,7.8312,7.7844,7.7844,2005145.0
2019-06-21 11:30:00,9.98,10.0,9.96,9.96,2215074.0,7.7844,7.8,7.7688,7.7688,2215074.0
2019-06-21 12:00:00,9.97,9.97,9.92,9.95,3279834.0,7.7766,7.7766,7.7376,7.761,3279834.0
2019-06-21 12:30:00,9.95,9.96,9.93,9.93,1416925.0,7.761,7.7688,7.7454,7.7454,1416925.0
2019-06-21 13:00:00,9.93,9.95,9.92,9.94,1476890.0,7.7454,7.761,7.7376,7.7532,1476890.0
2019-06-21 13:30:00,9.94,9.94,9.91,9.93,1539875.0,7.7532,7.7532,7.7298,7.7454,1539875.0
2019-06-21 14:00:00,9.93,9.94,9.92,9.93,945490.0,7.7454,7.7532,7.7376,7.7454,945490.0
2019-06-21 14:30:00,9.93,9.94,9.92,9.94,640913.0,7.7454,7.7532,7.7376,7.7532,640913.0
2019-06-21 15:00:00,9.94,9.94,9.93,9.94,1047167.0,7.7532,7.7532,7.7454,7.7532,1047167.0
2019-06-21 15:30:00,9.94,10.0,9.93,9.98,8312163.0,7.7532,7.8,7.7454,7.7844,8312163.0
2019-06-24 09:30:00,9.95,10.0,9.93,9.96,2548477.0,7.761,7.8,7.7454,7.7688,2548477.0
2019-06-24 10:00:00,9.96,10.02,9.96,10.01,2265840.0,7.7688,7.8156,7.7688,7.8078,2265840.0
2019-06-24 10:30:00,10.01,10.02,9.99,10.0,1247612.0,7.8078,7.8156,7.7922,7.8,1247612.0
2019-06-24 11:00:00,10.0,10.0,9.95,9.96,2180746.0,7.8,7.8,7.761,7.7688,2180746.0
2019-06-24 11:30:00,9.97,9.98,9.95,9.96,1824961.0,7.7766,7.7844,7.761,7.7688,1824961.0
2019-06-24 12:00:00,9.96,9.98,9.96,9.98,567906.0,7.7688,7.7844,7.7688,7.7844,567906.0
2019-06-24 12:30:00,9.97,9.98,9.96,9.96,1529273.0,7.7766,7.7844,7.7688,7.7688,1529273.0
2019-06-24 13:00:00,9.96,9.97,9.93,9.96,2510879.0,7.7688,7.7766,7.7454,7.7688,2510879.0
2019-06-24 13:30:00,9.96,9.98,9.95,9.97,966602.0,7.7688,7.7844,7.761,7.7766,966602.0
2019-06-24 14:00:00,9.96,9.98,9.96,9.96,731717.0,7.7688,7.7844,7.7688,7.7688,731717.0
2019-06-24 14:30:00,9.97,10.0,9.96,10.0,1271057.0,7.7766,7.8,7.7688,7.8,1271057.0
2019-06-24 15:00:00,10.0,10.0,9.98,10.0,1210868.0,7.8,7.8,7.7844,7.8,1210868.0
2019-06-24 15:30:00,9.99,10.0,9.94,9.95,4467844.0,7.7922,7.8,7.7532,7.761,4467844.0
2019-06-25 09:30:00,9.97,9.99,9.88,9.93,2568279.0,7.7766,7.7922,7.7064,7.7454,2568279.0
2019-06-25 10:00:00,9.93,9.94,9.9,9.92,1719828.0,7.7454,7.7532,7.722,7.7376,1719828.0
2019-06-25 10:30:00,9.91,9.94,9.91,9.92,1381708.0,7.7298,7.7532,7.7298,7.7376,1381708.0
2019-06-25 11:00:00,9.92,9.93,9.9,9.91,1785747.0,7.7376,7.7454,7.722,7.7298,1785747.0
2019-06-25 11:30:00,9.91,9.91,9.88,9.89,1369578.0,7.7298,7.7298,7.7064,7.7142,1369578.0
2019-06-25 12:00:00,9.9,9.9,9.87,9.88,1313929.0,7.722,7.722,7.6986,7.7064,1313929.0
2019-06-25 12:30:00,9.88,9.89,9.86,9.86,767150.0,7.7064,7.7142,7.6908,7.6908,767150.0
2019-06-25 13:00:00,9.86,9.91,9.85,9.88,1849520.0,7.6908,7.7298,7.683,7.7064,1849520.0
2019-06-25 13:30:00,9.88,9.94,9.87,9.91,2733968.0,7.7064,7.7532,7.6986,7.7298,2733968.0
2019-06-25 14:00:00,9.91,9.93,9.9,9.91,1618552.0,7.7298,7.7454,7.722,7.7298,1618552.0
2019-06-25 14:30:00,9.91,9.91,9.86,9.88,2107870.0,7.7298,7.7298,7.6908,7.7064,2107870.0
2019-06-25 15:00:00,9.88,9.89,9.86,9.86,1597278.0,7.7064,7.7142,7.6908,7.6908,1597278.0
2019-06-25 15:30:00,9.86,9.87,9.83,9.84,4789646.0,7.6908,7.6986,7.6674,7.6752,4789646.0
2019-06-26 09:30:00,9.87,9.89,9.82,9.86,3249090.0,7.6986,7.7142,7.6596,7.6908,3249090.0
2019-06-26 10:00:00,9.86,9.91,9.84,9.9,5014945.0,7.6908,7.7298,7.6752,7.722,5014945.0
2019-06-26 10:30:00,9.91,9.92,9.86,9.87,3922599.0,7.7298,7.7376,7.6908,7.6986,3922599.0
2019-06-26 11:00:00,9.88,9.9,9.87,9.9,2187046.0,7.7064,7.722,7.6986,7.722,2187046.0
2019-06-26 11:30:00,9.9,9.91,9.88,9.89,1606471.0,7.722,7.7298,7.7064,7.7142,1606471.0
2019-06-26 12:00:00,9.9,9.94,9.89,9.94,2163793.0,7.722,7.7532,7.7142,7.7532,2163793.0
2019-06-26 12:30:00,9.94,9.95,9.93,9.93,1015646.0,7.7532,7.761,7.7454,7.7454,1015646.0
2019-06-26 13:00:00,9.94,9.96,9.91,9.91,1637775.0,7.7532,7.7688,7.7298,7.7298,1637775.0
2019-06-26 13:30:00,9.92,9.92,9.89,9.9,1194612.0,7.7376,7.7376,7.7142,7.722,1194612.0
2019-06-26 14:00:00,9.9,9.92,9.89,9.92,1208320.0,7.722,7.7376,7.7142,7.7376,1208320.0
2019-06-26 14:30:00,9.92,9.94,9.88,9.93,2069383.0,7.7376,7.7532,7.7064,7.7454,2069383.0
2019-06-26 15:00:00,9.93,9.94,9.89,9.89,1941115.0,7.7454,7.7532,7.7142,7.7142,1941115.0
2019-06-26 15:30:00,9.9,9.92,9.89,9.91,2922528.0,7.722,7.7376,7.7142,7.7298,2922528.0
2019-06-27 09:30:00,10.04,10.18,10.0,10.17,8011941.0,7.8312,7.9404,7.8,7.9326,8011941.0
2019-06-27 10:00:00,10.17,10.19,10.15,10.15,4017522.0,7.9326,7.9482,7.917,7.917,4017522.0
2019-06-27 10:30:00,10.15,10.17,10.13,10.16,2296282.0,7.917,7.9326,7.9014,7.9248,2296282.0
2019-06-27 11:00:00,10.17,10.17,10.09,10.12,3539054.0,7.9326,7.9326,7.8702,7.8936,3539054.0
2019-06-27 11:30:00,10.12,10.15,10.1,10.15,2251525.0,7.8936,7.917,7.878,7.917,2251525.0
2019-06-27 12:00:00,10.15,10.18,10.14,10.18,1795280.0,7.917,7.9404,7.9092,7.9404,1795280.0
2019-06-27 12:30:00,10.18,10.2,10.17,10.2,2540821.0,7.9404,7.956,7.9326,7.956,2540821.0
2019-06-27 13:00:00,10.2,10.21,10.18,10.21,2142051.0,7.956,7.9638,7.9404,7.9638,2142051.0
2019-06-27 13:30:00,10.21,10.24,10.2,10.22,3174961.0,7.9638,7.9872,7.956,7.9716,3174961.0
2019-06-27 14:00:00,10.21,10.23,10.2,10.22,958012.0,7.9638,7.9794,7.956,7.9716,958012.0
2019-06-27 14:30:00,10.22,10.23,10.2,10.21,1245912.0,7.9716,7.9794,7.956,7.9638,1245912.0
2019-06-27 15:00:00,10.21,10.23,10.2,10.22,1985896.0,7.9638,7.9794,7.956,7.9716,1985896.0
2019-06-27 15:30:00,10.21,10.23,10.2,10.2,4475514.0,7.9638,7.9794,7.956,7.956,4475514.0
2019-06-28 09:30:00,10.2,10.3,10.2,10.26,4541859.0,7.956,8.034,7.956,8.0028,4541859.0
2019-06-28 10:00:00,10.26,10.28,10.23,10.28,2708226.0,8.0028,8.0184,7.9794,8.0184,2708226.0
2019-06-28 10:30:00,10.28,10.3,10.25,10.28,2031631.0,8.0184,8.034,7.995,8.0184,2031631.0
2019-06-28 11:00:00,10.28,10.29,10.26,10.29,1644419.0,8.0184,8.0262,8.0028,8.0262,1644419.0
2019-06-28 11:30:00,10.29,10.3,10.27,10.29,1491064.0,8.0262,8.034,8.0106,8.0262,1491064.0
2019-06-28 12:00:00,10.29,10.31,10.28,10.3,1258166.0,8.0262,8.0418,8.0184,8.034,1258166.0
2019-06-28 12:30:00,10.3,10.31,10.26,10.27,1671860.0,8.034,8.0418,8.0028,8.0106,1671860.0
2019-06-28 13:00:00,10.27,10.27,10.24,10.24,1159787.0,8.0106,8.0106,7.9872,7.9872,1159787.0
2019-06-28 13:30:00,10.25,10.25,10.22,10.24,1341675.0,7.995,7.995,7.9716,7.9872,1341675.0
2019-06-28 14:00:00,10.24,10.25,10.22,10.24,1482255.0,7.9872,7.995,7.9716,7.9872,1482255.0
2019-06-28 14:30:00,10.24,10.24,10.2,10.2,1589464.0,7.9872,7.9872,7.956,7.956,1589464.0
2019-06-28 15:00:00,10.2,10.24,10.2,10.24,4100856.0,7.956,7.9872,7.956,7.9872,4100856.0
2019-06-28 15:30:00,10.24,10.26,10.22,10.22,4886585.0,7.9872,8.0028,7.9716,7.9716,4886585.0
2019-07-01 09:30:00,10.34,10.43,10.3,10.3,4725209.0,8.0652,8.1354,8.034,8.034,4725209.0
2019-07-01 10:00:00,10.31,10.31,10.25,10.27,2545332.0,8.0418,8.0418,7.995,8.0106,2545332.0
2019-07-01 10:30:00,10.27,10.28,10.25,10.26,1993638.0,8.0106,8.0184,7.995,8.0028,1993638.0
2019-07-01 11:00:00,10.25,10.26,10.2,10.21,2733993.0,7.995,8.0028,7.956,7.9638,2733993.0
2019-07-01 11:30:00,10.21,10.24,10.2,10.23,3073421.0,7.9638,7.9872,7.956,7.9794,3073421.0
2019-07-01 12:00:00,10.22,10.24,10.21,10.21,2114440.0,7.9716,7.9872,7.9638,7.9638,2114440.0
2019-07-01 12:30:00,10.21,10.23,10.2,10.21,1338314.0,7.9638,7.9794,7.956,7.9638,1338314.0
2019-07-01 13:00:00,10.21,10.21,10.16,10.17,1618278.0,7.9638,7.9638,7.9248,7.9326,1618278.0
2019-07-01 13:30:00,10.18,10.18,10.15,10.16,914827.0,7.9404,7.9404,7.917,7.9248,914827.0
2019-07-01 14:00:00,10.15,10.16,10.12,10.12,2254643.0,7.917,7.9248,7.8936,7.8936,2254643.0
2019-07-01 14:30:00,10.12,10.13,10.07,10.07,2265639.0,7.8936,7.9014,7.8546,7.8546,2265639.0
2019-07-01 15:00:00,10.07,10.11,10.07,10.1,2140713.0,7.8546,7.8858,7.8546,7.878,2140713.0
2019-07-01 15:30:00,10.1,10.16,10.09,10.14,6839566.0,7.878,7.9248,7.8702,7.9092,6839566.0
2019-07-02 09:30:00,10.15,10.2,10.1,10.15,1719463.0,7.917,7.956,7.878,7.917,1719463.0
2019-07-02 10:00:00,10.15,10.21,10.14,10.21,1863126.0,7.917,7.9638,7.9092,7.9638,1863126.0
2019-07-02 10:30:00,10.21,10.21,10.16,10.18,1749193.0,7.9638,7.9638,7.9248,7.9404,1749193.0
2019-07-02 11:00:00,10.18,10.18,10.15,10.16,1184983.0,7.9404,7.9404,7.917,7.9248,1184983.0
2019-07-02 11:30:00,10.15,10.16,10.09,10.11,2168777.0,7.917,7.9248,7.8702,7.8858,2168777.0
2019-07-02 12:00:00,10.11,10.12,10.06,10.07,2219386.0,7.8858,7.8936,7.8468,7.8546,2219386.0
2019-07-02 12:30:00,10.07,10.09,10.06,10.07,1439616.0,7.8546,7.8702,7.8468,7.8546,1439616.0
2019-07-02 13:00:00,10.06,10.07,10.05,10.07,1074682.0,7.8468,7.8546,7.839,7.8546,1074682.0
2019-07-02 13:30:00,10.07,10.07,10.04,10.05,880577.0,7.8546,7.8546,7.8312,7.839,880577.0
2019-07-02 14:00:00,10.05,10.13,10.05,10.12,3642680.0,7.839,7.9014,7.839,7.8936,3642680.0
2019-07-02 14:30:00,10.12,10.12,10.08,10.12,1689819.0,7.8936,7.8936,7.8624,7.8936,1689819.0
2019-07-02 15:00:00,10.12,10.13,10.08,10.09,2384158.0,7.8936,7.9014,7.8624,7.8702,2384158.0
2019-07-02 15:30:00,10.08,10.13,10.08,10.12,4352311.0,7.8624,7.9014,7.8624,7.8936,4352311.0
2019-07-03 09:30:00,10.18,10.22,10.13,10.2,3150403.0,7.9404,7.9716,7.9014,7.956,3150403.0
2019-07-03 10:00:00,10.19,10.29,10.19,10.29,2681610.0,7.9482,8.0262,7.9482,8.0262,2681610.0
2019-07-03 10:30:00,10.28,10.29,10.26,10.27,1850951.0,8.0184,8.0262,8.0028,8.0106,1850951.0
2019-07-03 11:00:00,10.28,10.3,10.25,10.28,2111454.0,8.0184,8.034,7.995,8.0184,2111454.0
2019-07-03 11:30:00,10.29,10.3,10.27,10.27,1716620.0,8.0262,8.034,8.0106,8.0106,1716620.0
2019-07-03 12:00:00,10.28,10.28,10.23,10.24,2547307.0,8.0184,8.0184,7.9794,7.9872,2547307.0
2019-07-03 12:30:00,10.24,10.24,10.18,10.2,3079905.0,7.9872,7.9872,7.9404,7.956,3079905.0
2019-07-05 09:30:00,10.18,10.23,10.09,10.23,3173238.0,7.9404,7.9794,7.8702,7.9794,3173238.0
2019-07-05 10:00:00,10.22,10.23,10.14,10.15,1720498.0,7.9716,7.9794,7.9092,7.917,1720498.0
2019-07-05 10:30:00,10.16,10.2,10.14,10.19,1428568.0,7.9248,7.956,7.9092,7.9482,1428568.0
2019-07-05 11:00:00,10.19,10.21,10.17,10.21,1486613.0,7.9482,7.9638,7.9326,7.9638,1486613.0
2019-07-05 11:30:00,10.21,10.24,10.2,10.22,1202663.0,7.9638,7.9872,7.956,7.9716,1202663.0
2019-07-05 12:00:00,10.23,10.25,10.22,10.25,712368.0,7.9794,7.995,7.9716,7.995,712368.0
2019-07-05 12:30:00,10.25,10.26,10.24,10.25,864146.0,7.995,8.0028,7.9872,7.995,864146.0
2019-07-05 13:00:00,10.25,10.27,10.24,10.26,1215952.0,7.995,8.0106,7.9872,8.0028,1215952.0
2019-07-05 13:30:00,10.25,10.27,10.24,10.26,858442.0,7.995,8.0106,7.9872,8.0028,858442.0
2019-07-05 14:00:00,10.26,10.26,10.23,10.24,724748.0,8.0028,8.0028,7.9794,7.9872,724748.0
2019-07-05 14:30:00,10.24,10.25,10.23,10.24,919781.0,7.9872,7.995,7.9794,7.9872,919781.0
2019-07-05 15:00:00,10.23,10.24,10.2,10.21,1480305.0,7.9794,7.9872,7.956,7.9638,1480305.0
2019-07-05 15:30:00,10.21,10.22,10.17,10.2,2671818.0,7.9638,7.9716,7.9326,7.956,2671818.0
2019-07-08 09:30:00,10.2,10.25,10.19,10.22,2028377.0,7.956,7.995,7.9482,7.9716,2028377.0
2019-07-08 10:00:00,10.21,10.26,10.21,10.21,2571837.0,7.9638,8.0028,7.9638,7.9638,2571837.0
2019-07-08 10:30:00,10.21,10.22,10.18,10.2,1785482.0,7.9638,7.9716,7.9404,7.956,1785482.0
2019-07-08 11:00:00,10.2,10.21,10.19,10.2,1002849.0,7.956,7.9638,7.9482,7.956,1002849.0
2019-07-08 11:30:00,10.2,10.22,10.19,10.21,880069.0,7.956,7.9716,7.9482,7.9638,880069.0
2019-07-08 12:00:00,10.21,10.23,10.2,10.22,780916.0,7.9638,7.9794,7.956,7.9716,780916.0
2019-07-08 12:30:00,10.22,10.23,10.21,10.23,625081.0,7.9716,7.9794,7.9638,7.9794,625081.0
2019-07-08 13:00:00,10.22,10.23,10.21,10.22,902531.0,7.9716,7.9794,7.9638,7.9716,902531.0
2019-07-08 13:30:00,10.22,10.23,10.2,10.22,1180784.0,7.9716,7.9794,7.956,7.9716,1180784.0
2019-07-08 14:00:00,10.21,10.22,10.2,10.21,634937.0,7.9638,7.9716,7.956,7.9638,634937.0
2019-07-08 14:30:00,10.2,10.22,10.2,10.22,1261696.0,7.956,7.9716,7.956,7.9716,1261696.0
2019-07-08 15:00:00,10.22,10.23,10.21,10.21,1648555.0,7.9716,7.9794,7.9638,7.9638,1648555.0
2019-07-08 15:30:00,10.22,10.23,10.2,10.2,2415702.0,7.9716,7.9794,7.956,7.956,2415702.0
2019-07-09 09:30:00,10.17,10.19,10.13,10.13,2736473.0,7.9326,7.9482,7.9014,7.9014,2736473.0
2019-07-09 10:00:00,10.13,10.14,10.1,10.13,2343497.0,7.9014,7.9092,7.878,7.9014,2343497.0
2019-07-09 10:30:00,10.13,10.16,10.12,10.15,1518339.0,7.9014,7.9248,7.8936,7.917,1518339.0
2019-07-09 11:00:00,10.14,10.15,10.13,10.13,1137239.0,7.9092,7.917,7.9014,7.9014,1137239.0
2019-07-09 11:30:00,10.14,10.15,10.13,10.13,1270003.0,7.9092,7.917,7.9014,7.9014,1270003.0
2019-07-09 12:00:00,10.13,10.16,10.13,10.16,1646556.0,7.9014,7.9248,7.9014,7.9248,1646556.0
2019-07-09 12:30:00,10.16,10.19,10.14,10.18,1904758.0,7.9248,7.9482,7.9092,7.9404,1904758.0
2019-07-09 13:00:00,10.19,10.19,10.15,10.16,1053490.0,7.9482,7.9482,7.917,7.9248,1053490.0
2019-07-09 13:30:00,10.16,10.16,10.14,10.14,480305.0,7.9248,7.9248,7.9092,7.9092,480305.0
2019-07-09 14:00:00,10.14,10.16,10.14,10.15,856098.0,7.9092,7.9248,7.9092,7.917,856098.0
2019-07-09 14:30:00,10.14,10.15,10.12,10.12,1080187.0,7.9092,7.917,7.8936,7.8936,1080187.0
2019-07-09 15:00:00,10.12,10.13,10.11,10.12,1441571.0,7.8936,7.9014,7.8858,7.8936,1441571.0
2019-07-09 15:30:00,10.13,10.16,10.12,10.14,3547577.0,7.9014,7.9248,7.8936,7.9092,3547577.0
2019-07-10 09:30:00,10.19,10.26,10.17,10.24,3836659.0,7.9482,8.0028,7.9326,7.9872,3836659.0
2019-07-10 10:00:00,10.25,10.25,10.19,10.21,1742034.0,7.995,7.995,7.9482,7.9638,1742034.0
2019-07-10 10:30:00,10.22,10.23,10.2,10.21,2344044.0,7.9716,7.9794,7.956,7.9638,2344044.0
2019-07-10 11:00:00,10.2,10.22,10.15,10.18,1866449.0,7.956,7.9716,7.917,7.9404,1866449.0
2019-07-10 11:30:00,10.18,10.2,10.16,10.18,1540637.0,7.9404,7.956,7.9248,7.9404,1540637.0
2019-07-10 12:00:00,10.18,10.18,10.15,10.16,1230461.0,7.9404,7.9404,7.917,7.9248,1230461.0
2019-07-10 12:30:00,10.17,10.19,10.16,10.19,1018203.0,7.9326,7.9482,7.9248,7.9482,1018203.0
2019-07-10 13:00:00,10.19,10.19,10.17,10.18,807104.0,7.9482,7.9482,7.9326,7.9404,807104.0
2019-07-10 13:30:00,10.18,10.18,10.16,10.16,843011.0,7.9404,7.9404,7.9248,7.9248,843011.0
2019-07-10 14:00:00,10.17,10.18,10.15,10.15,1506639.0,7.9326,7.9404,7.917,7.917,1506639.0
2019-07-10 14:30:00,10.16,10.17,10.15,10.16,1134011.0,7.9248,7.9326,7.917,7.9248,1134011.0
2019-07-10 15:00:00,10.16,10.17,10.11,10.13,4882625.0,7.9248,7.9326,7.8858,7.9014,4882625.0
2019-07-10 15:30:00,10.14,10.15,10.11,10.12,3758550.0,7.9092,7.917,7.8858,7.8936,3758550.0
2019-07-11 09:30:00,10.16,10.2,10.13,10.19,2150829.0,7.9248,7.956,7.9014,7.9482,2150829.0
2019-07-11 10:00:00,10.19,10.2,10.15,10.16,1507266.0,7.9482,7.956,7.917,7.9248,1507266.0
2019-07-11 10:30:00,10.15,10.17,10.11,10.12,1703274.0,7.917,7.9326,7.8858,7.8936,1703274.0
2019-07-11 11:00:00,10.12,10.14,10.11,10.14,1063214.0,7.8936,7.9092,7.8858,7.9092,1063214.0
2019-07-11 11:30:00,10.13,10.17,10.13,10.16,1681303.0,7.9014,7.9326,7.9014,7.9248,1681303.0
2019-07-11 12:00:00,10.16,10.18,10.15,10.17,1110259.0,7.9248,7.9404,7.917,7.9326,1110259.0
2019-07-11 12:30:00,10.17,10.18,10.15,10.15,1245721.0,7.9326,7.9404,7.917,7.917,1245721.0
2019-07-11 13:00:00,10.16,10.16,10.12,10.13,1343417.0,7.9248,7.9248,7.8936,7.9014,1343417.0
2019-07-11 13:30:00,10.13,10.14,10.11,10.13,1354138.0,7.9014,7.9092,7.8858,7.9014,1354138.0
2019-07-11 14:00:00,10.12,10.17,10.11,10.17,3818250.0,7.8936,7.9326,7.8858,7.9326,3818250.0
2019-07-11 14:30:00,10.17,10.19,10.16,10.18,2110414.0,7.9326,7.9482,7.9248,7.9404,2110414.0
2019-07-11 15:00:00,10.18,10.19,10.16,10.16,2355944.0,7.9404,7.9482,7.9248,7.9248,2355944.0
2019-07-11 15:30:00,10.16,10.19,10.16,10.18,3880760.0,7.9248,7.9482,7.9248,7.9404,3880760.0
2019-07-12 09:30:00,10.24,10.41,10.24,10.38,7101136.0,7.9872,8.1198,7.9872,8.0964,7101136.0
2019-07-12 10:00:00,10.38,10.45,10.36,10.44,3654990.0,8.0964,8.151,8.0808,8.1432,3654990.0
2019-07-12 10:30:00,10.44,10.45,10.4,10.41,3171947.0,8.1432,8.151,8.112,8.1198,3171947.0
2019-07-12 11:00:00,10.42,10.43,10.39,10.4,1723866.0,8.1276,8.1354,8.1042,8.112,1723866.0
2019-07-12 11:30:00,10.41,10.42,10.39,10.42,1430710.0,8.1198,8.1276,8.1042,8.1276,1430710.0
2019-07-12 12:00:00,10.42,10.48,10.4,10.47,4063227.0,8.1276,8.1744,8.112,8.1666,4063227.0
2019-07-12 12:30:00,10.48,10.48,10.46,10.48,2313921.0,8.1744,8.1744,8.1588,8.1744,2313921.0
2019-07-12 13:00:00,10.47,10.48,10.46,10.47,994549.0,8.1666,8.1744,8.1588,8.1666,994549.0
2019-07-12 13:30:00,10.47,10.49,10.46,10.48,2472485.0,8.1666,8.1822,8.1588,8.1744,2472485.0
2019-07-12 14:00:00,10.49,10.49,10.47,10.48,1306532.0,8.1822,8.1822,8.1666,8.1744,1306532.0
2019-07-12 14:30:00,10.48,10.49,10.45,10.46,2085802.0,8.1744,8.1822,8.151,8.1588,2085802.0
2019-07-12 15:00:00,10.45,10.49,10.44,10.49,2489629.0,8.151,8.1822,8.1432,8.1822,2489629.0
2019-07-12 15:30:00,10.49,10.5,10.47,10.49,4453505.0,8.1822,8.19,8.1666,8.1822,4453505.0
2019-07-15 09:30:00,10.49,10.56,10.45,10.46,4646081.0,8.1822,8.2368,8.151,8.1588,4646081.0
2019-07-15 10:00:00,10.46,10.47,10.4,10.42,2779078.0,8.1588,8.1666,8.112,8.1276,2779078.0
2019-07-15 10:30:00,10.42,10.43,10.38,10.38,2273905.0,8.1276,8.1354,8.0964,8.0964,2273905.0
2019-07-15 11:00:00,10.39,10.39,10.36,10.36,1917157.0,8.1042,8.1042,8.0808,8.0808,1917157.0
2019-07-15 11:30:00,10.37,10.38,10.34,10.36,1656795.0,8.0886,8.0964,8.0652,8.0808,1656795.0
2019-07-15 12:00:00,10.36,10.4,10.35,10.38,2239971.0,8.0808,8.112,8.073,8.0964,2239971.0
2019-07-15 12:30:00,10.38,10.4,10.36,10.36,1386887.0,8.0964,8.112,8.0808,8.0808,1386887.0
2019-07-15 13:00:00,10.37,10.38,10.35,10.36,1359228.0,8.0886,8.0964,8.073,8.0808,1359228.0
2019-07-15 13:30:00,10.36,10.38,10.34,10.38,1805030.0,8.0808,8.0964,8.0652,8.0964,1805030.0
2019-07-15 14:00:00,10.37,10.38,10.36,10.37,1366924.0,8.0886,8.0964,8.0808,8.0886,1366924.0
2019-07-15 14:30:00,10.37,10.41,10.37,10.4,1714774.0,8.0886,8.1198,8.0886,8.112,1714774.0
2019-07-15 15:00:00,10.4,10.43,10.38,10.4,2090336.0,8.112,8.1354,8.0964,8.112,2090336.0
2019-07-15 15:30:00,10.4,10.42,10.39,10.42,3349330.0,8.112,8.1276,8.1042,8.1276,3349330.0
2019-07-16 09:30:00,10.37,10.47,10.28,10.44,3464534.0,8.0886,8.1666,8.0184,8.1432,3464534.0
2019-07-16 10:00:00,10.44,10.48,10.42,10.47,2744854.0,8.1432,8.1744,8.1276,8.1666,2744854.0
2019-07-16 10:30:00,10.47,10.48,10.43,10.46,2796469.0,8.1666,8.1744,8.1354,8.1588,2796469.0
2019-07-16 11:00:00,10.46,10.47,10.43,10.46,1738727.0,8.1588,8.1666,8.1354,8.1588,1738727.0
2019-07-16 11:30:00,10.46,10.47,10.44,10.44,1086944.0,8.1588,8.1666,8.1432,8.1432,1086944.0
2019-07-16 12:00:00,10.45,10.46,10.39,10.43,1644895.0,8.151,8.1588,8.1042,8.1354,1644895.0
2019-07-16 12:30:00,10.43,10.44,10.4,10.42,907269.0,8.1354,8.1432,8.112,8.1276,907269.0
2019-07-16 13:00:00,10.42,10.47,10.41,10.45,1139369.0,8.1276,8.1666,8.1198,8.151,1139369.0
2019-07-16 13:30:00,10.46,10.46,10.42,10.43,1142822.0,8.1588,8.1588,8.1276,8.1354,1142822.0
2019-07-16 14:00:00,10.44,10.44,10.42,10.43,1099809.0,8.1432,8.1432,8.1276,8.1354,1099809.0
2019-07-16 14:30:00,10.44,10.47,10.42,10.47,1245502.0,8.1432,8.1666,8.1276,8.1666,1245502.0
2019-07-16 15:00:00,10.46,10.48,10.45,10.45,1773968.0,8.1588,8.1744,8.151,8.151,1773968.0
2019-07-16 15:30:00,10.46,10.51,10.45,10.51,5587718.0,8.1588,8.1978,8.151,8.1978,5587718.0
2019-07-17 09:30:00,10.48,10.5,10.38,10.4,3530963.0,8.1744,8.19,8.0964,8.112,3530963.0
2019-07-17 10:00:00,10.41,10.42,10.37,10.38,1752047.0,8.1198,8.1276,8.0886,8.0964,1752047.0
2019-07-17 10:30:00,10.38,10.38,10.31,10.35,3083055.0,8.0964,8.0964,8.0418,8.073,3083055.0
2019-07-17 11:00:00,10.34,10.38,10.34,10.37,1357295.0,8.0652,8.0964,8.0652,8.0886,1357295.0
2019-07-17 11:30:00,10.38,10.39,10.36,10.36,1013215.0,8.0964,8.1042,8.0808,8.0808,1013215.0
2019-07-17 12:00:00,10.36,10.37,10.33,10.35,1883928.0,8.0808,8.0886,8.0574,8.073,1883928.0
2019-07-17 12:30:00,10.35,10.36,10.34,10.36,538361.0,8.073,8.0808,8.0652,8.0808,538361.0
2019-07-17 13:00:00,10.35,10.38,10.35,10.37,1087792.0,8.073,8.0964,8.073,8.0886,1087792.0
2019-07-17 13:30:00,10.37,10.41,10.36,10.38,1913246.0,8.0886,8.1198,8.0808,8.0964,1913246.0
2019-07-17 14:00:00,10.38,10.38,10.36,10.37,1339226.0,8.0964,8.0964,8.0808,8.0886,1339226.0
2019-07-17 14:30:00,10.37,10.38,10.35,10.36,656113.0,8.0886,8.0964,8.073,8.0808,656113.0
2019-07-17 15:00:00,10.35,10.37,10.34,10.36,1634120.0,8.073,8.0886,8.0652,8.0808,1634120.0
2019-07-17 15:30:00,10.36,10.37,10.33,10.33,2488206.0,8.0808,8.0886,8.0574,8.0574,2488206.0
2019-07-18 09:30:00,10.3,10.31,10.18,10.26,4325656.0,8.034,8.0418,7.9404,8.0028,4325656.0
2019-07-18 10:00:00,10.26,10.27,10.23,10.26,1813711.0,8.0028,8.0106,7.9794,8.0028,1813711.0
2019-07-18 10:30:00,10.26,10.28,10.24,10.26,1705906.0,8.0028,8.0184,7.9872,8.0028,1705906.0
2019-07-18 11:00:00,10.26,10.28,10.24,10.27,1506825.0,8.0028,8.0184,7.9872,8.0106,1506825.0
2019-07-18 11:30:00,10.27,10.27,10.2,10.21,2361894.0,8.0106,8.0106,7.956,7.9638,2361894.0
2019-07-18 12:00:00,10.21,10.24,10.2,10.23,1397842.0,7.9638,7.9872,7.956,7.9794,1397842.0
2019-07-18 12:30:00,10.24,10.26,10.23,10.25,1173673.0,7.9872,8.0028,7.9794,7.995,1173673.0
2019-07-18 13:00:00,10.25,10.26,10.24,10.26,862705.0,7.995,8.0028,7.9872,8.0028,862705.0
2019-07-18 13:30:00,10.26,10.26,10.23,10.24,987746.0,8.0028,8.0028,7.9794,7.9872,987746.0
2019-07-18 14:00:00,10.24,10.27,10.23,10.26,1608500.0,7.9872,8.0106,7.9794,8.0028,1608500.0
2019-07-18 14:30:00,10.27,10.29,10.26,10.28,726816.0,8.0106,8.0262,8.0028,8.0184,726816.0
2019-07-18 15:00:00,10.28,10.29,10.26,10.28,968596.0,8.0184,8.0262,8.0028,8.0184,968596.0
2019-07-18 15:30:00,10.28,10.29,10.25,10.27,3077295.0,8.0184,8.0262,7.995,8.0106,3077295.0
2019-07-19 09:30:00,10.3,10.32,10.22,10.24,4481367.0,8.034,8.0496,7.9716,7.9872,4481367.0
2019-07-19 10:00:00,10.23,10.31,10.22,10.31,2901480.0,7.9794,8.0418,7.9716,8.0418,2901480.0
2019-07-19 10:30:00,10.31,10.32,10.26,10.27,1719639.0,8.0418,8.0496,8.0028,8.0106,1719639.0
2019-07-19 11:00:00,10.27,10.3,10.26,10.27,1923296.0,8.0106,8.034,8.0028,8.0106,1923296.0
2019-07-19 11:30:00,10.27,10.28,10.25,10.28,1302881.0,8.0106,8.0184,7.995,8.0184,1302881.0
2019-07-19 12:00:00,10.28,10.3,10.26,10.26,1379382.0,8.0184,8.034,8.0028,8.0028,1379382.0
2019-07-19 12:30:00,10.27,10.28,10.25,10.28,1258038.0,8.0106,8.0184,7.995,8.0184,1258038.0
2019-07-19 13:00:00,10.28,10.3,10.26,10.27,1969752.0,8.0184,8.034,8.0028,8.0106,1969752.0
2019-07-19 13:30:00,10.27,10.28,10.25,10.27,1279936.0,8.0106,8.0184,7.995,8.0106,1279936.0
2019-07-19 14:00:00,10.27,10.28,10.25,10.26,2635421.0,8.0106,8.0184,7.995,8.0028,2635421.0
2019-07-19 14:30:00,10.26,10.27,10.24,10.26,2304430.0,8.0028,8.0106,7.9872,8.0028,2304430.0
2019-07-19 15:00:00,10.26,10.26,10.21,10.23,2689103.0,8.0028,8.0028,7.9638,7.9794,2689103.0
2019-07-19 15:30:00,10.24,10.27,10.2,10.2,4868562.0,7.9872,8.0106,7.956,7.956,4868562.0
2019-07-22 09:30:00,10.13,10.17,10.1,10.14,3452158.0,8.0197,8.0514,7.9959,8.0276,3452158.0
2019-07-22 10:00:00,10.15,10.15,10.09,10.1,2991625.0,8.0355,8.0355,7.988,7.9959,2991625.0
2019-07-22 10:30:00,10.11,10.12,10.05,10.08,4135752.0,8.0039,8.0118,7.9564,7.9801,4135752.0
2019-07-22 11:00:00,10.07,10.08,10.06,10.08,1927181.0,7.9722,7.9801,7.9643,7.9801,1927181.0
2019-07-22 11:30:00,10.07,10.12,10.07,10.12,1926599.0,7.9722,8.0118,7.9722,8.0118,1926599.0
2019-07-22 12:00:00,10.11,10.12,10.07,10.09,2188773.0,8.0039,8.0118,7.9722,7.988,2188773.0
2019-07-22 12:30:00,10.09,10.1,10.07,10.09,1420648.0,7.988,7.9959,7.9722,7.988,1420648.0
2019-07-22 13:00:00,10.09,10.1,10.06,10.06,1824112.0,7.988,7.9959,7.9643,7.9643,1824112.0
2019-07-22 13:30:00,10.07,10.07,10.03,10.04,1797453.0,7.9722,7.9722,7.9405,7.9484,1797453.0
2019-07-22 14:00:00,10.04,10.05,10.01,10.01,2312934.0,7.9484,7.9564,7.9247,7.9247,2312934.0
2019-07-22 14:30:00,10.01,10.02,10.0,10.02,1621162.0,7.9247,7.9326,7.9168,7.9326,1621162.0
2019-07-22 15:00:00,10.02,10.03,10.0,10.02,2507363.0,7.9326,7.9405,7.9168,7.9326,2507363.0
2019-07-22 15:30:00,10.02,10.03,10.0,10.02,4837832.0,7.9326,7.9405,7.9168,7.9326,4837832.0
2019-07-23 09:30:00,10.13,10.16,10.06,10.14,3795113.0,8.0197,8.0434,7.9643,8.0276,3795113.0
2019-07-23 10:00:00,10.15,10.15,10.08,10.09,1953699.0,8.0355,8.0355,7.9801,7.988,1953699.0
2019-07-23 10:30:00,10.09,10.12,10.08,10.1,2111943.0,7.988,8.0118,7.9801,7.9959,2111943.0
2019-07-23 11:00:00,10.1,10.11,10.06,10.09,1998398.0,7.9959,8.0039,7.9643,7.988,1998398.0
2019-07-23 11:30:00,10.09,10.12,10.08,10.12,1355131.0,7.988,8.0118,7.9801,8.0118,1355131.0
2019-07-23 12:00:00,10.11,10.12,10.07,10.08,1104809.0,8.0039,8.0118,7.9722,7.9801,1104809.0
2019-07-23 12:30:00,10.08,10.1,10.07,10.1,1354646.0,7.9801,7.9959,7.9722,7.9959,1354646.0
2019-07-23 13:00:00,10.1,10.1,10.07,10.08,629650.0,7.9959,7.9959,7.9722,7.9801,629650.0
2019-07-23 13:30:00,10.08,10.16,10.07,10.15,39944246.0,7.9801,8.0434,7.9722,8.0355,39944246.0
2019-07-23 14:00:00,10.16,10.18,10.13,10.15,4305593.0,8.0434,8.0593,8.0197,8.0355,4305593.0
2019-07-23 14:30:00,10.15,10.18,10.13,10.18,2374291.0,8.0355,8.0593,8.0197,8.0593,2374291.0
2019-07-23 15:00:00,10.18,10.2,10.16,10.2,4829414.0,8.0593,8.0751,8.0434,8.0751,4829414.0
2019-07-23 15:30:00,10.2,10.22,10.16,10.17,4124089.0,8.0751,8.0909,8.0434,8.0514,4124089.0
2019-07-24 09:30:00,10.18,10.25,10.14,10.22,2897769.0,8.0593,8.1147,8.0276,8.0909,2897769.0
2019-07-24 10:00:00,10.21,10.24,10.19,10.24,2144666.0,8.083,8.1068,8.0672,8.1068,2144666.0
2019-07-24 10:30:00,10.24,10.27,10.22,10.27,2080581.0,8.1068,8.1305,8.0909,8.1305,2080581.0
2019-07-24 11:00:00,10.26,10.28,10.25,10.26,1759472.0,8.1226,8.1384,8.1147,8.1226,1759472.0
2019-07-24 11:30:00,10.26,10.29,10.24,10.26,2086380.0,8.1226,8.1464,8.1068,8.1226,2086380.0
2019-07-24 12:00:00,10.26,10.29,10.25,10.29,1000341.0,8.1226,8.1464,8.1147,8.1464,1000341.0
2019-07-24 12:30:00,10.29,10.29,10.27,10.29,1014868.0,8.1464,8.1464,8.1305,8.1464,1014868.0
2019-07-24 13:00:00,10.29,10.3,10.28,10.3,1480820.0,8.1464,8.1543,8.1384,8.1543,1480820.0
2019-07-24 13:30:00,10.29,10.33,10.28,10.33,4066312.0,8.1464,8.178,8.1384,8.178,4066312.0
2019-07-24 14:00:00,10.33,10.35,10.3,10.31,3045514.0,8.178,8.1939,8.1543,8.1622,3045514.0
2019-07-24 14:30:00,10.3,10.33,10.3,10.32,2932627.0,8.1543,8.178,8.1543,8.1701,2932627.0
2019-07-24 15:00:00,10.32,10.33,10.3,10.3,2786381.0,8.1701,8.178,8.1543,8.1543,2786381.0
2019-07-24 15:30:00,10.3,10.35,10.3,10.35,4962137.0,8.1543,8.1939,8.1543,8.1939,4962137.0
2019-07-25 09:30:00,9.75,9.78,9.59,9.66,24941446.0,7.7189,7.7426,7.5922,7.6476,24941446.0
2019-07-25 10:00:00,9.67,9.67,9.59,9.61,10638689.0,7.6555,7.6555,7.5922,7.608,10638689.0
2019-07-25 10:30:00,9.61,9.64,9.6,9.61,8140516.0,7.608,7.6318,7.6001,7.608,8140516.0
2019-07-25 11:00:00,9.62,9.65,9.61,9.62,8125966.0,7.6159,7.6397,7.608,7.6159,8125966.0
2019-07-25 11:30:00,9.62,9.63,9.6,9.62,4972109.0,7.6159,7.6239,7.6001,7.6159,4972109.0
2019-07-25 12:00:00,9.62,9.62,9.57,9.59,5984186.0,7.6159,7.6159,7.5764,7.5922,5984186.0
2019-07-25 12:30:00,9.59,9.59,9.51,9.52,7056142.0,7.5922,7.5922,7.5288,7.5368,7056142.0
2019-07-25 13:00:00,9.52,9.53,9.5,9.52,5875566.0,7.5368,7.5447,7.5209,7.5368,5875566.0
2019-07-25 13:30:00,9.52,9.52,9.4,9.41,7607662.0,7.5368,7.5368,7.4418,7.4497,7607662.0
2019-07-25 14:00:00,9.41,9.45,9.4,9.44,5831636.0,7.4497,7.4813,7.4418,7.4734,5831636.0
2019-07-25 14:30:00,9.44,9.54,9.43,9.54,5669986.0,7.4734,7.5526,7.4655,7.5526,5669986.0
2019-07-25 15:00:00,9.54,9.58,9.51,9.57,5089881.0,7.5526,7.5843,7.5288,7.5764,5089881.0
2019-07-25 15:30:00,9.56,9.63,9.54,9.56,13420313.0,7.5684,7.6239,7.5526,7.5684,13420313.0
2019-07-26 09:30:00,9.58,9.65,9.51,9.62,7416389.0,7.5843,7.6397,7.5288,7.6159,7416389.0
2019-07-26 10:00:00,9.62,9.64,9.6,9.61,3043632.0,7.6159,7.6318,7.6001,7.608,3043632.0
2019-07-26 10:30:00,9.62,9.64,9.56,9.62,5146661.0,7.6159,7.6318,7.5684,7.6159,5146661.0
2019-07-26 11:00:00,9.62,9.62,9.57,9.59,3503518.0,7.6159,7.6159,7.5764,7.5922,3503518.0
2019-07-26 11:30:00,9.59,9.61,9.58,9.61,1831744.0,7.5922,7.608,7.5843,7.608,1831744.0
2019-07-26 12:00:00,9.61,9.62,9.58,9.61,2732402.0,7.608,7.6159,7.5843,7.608,2732402.0
2019-07-26 12:30:00,9.6,9.61,9.57,9.59,2340826.0,7.6001,7.608,7.5764,7.5922,2340826.0
2019-07-26 13:00:00,9.59,9.6,9.53,9.54,2657752.0,7.5922,7.6001,7.5447,7.5526,2657752.0
2019-07-26 13:30:00,9.55,9.56,9.53,9.55,1841163.0,7.5605,7.5684,7.5447,7.5605,1841163.0
2019-07-26 14:00:00,9.55,9.57,9.53,9.56,2991487.0,7.5605,7.5764,7.5447,7.5684,2991487.0
2019-07-26 14:30:00,9.56,9.6,9.55,9.58,2625362.0,7.5684,7.6001,7.5605,7.5843,2625362.0
2019-07-26 15:00:00,9.58,9.6,9.57,9.58,2537362.0,7.5843,7.6001,7.5764,7.5843,2537362.0
2019-07-26 15:30:00,9.58,9.6,9.56,9.57,4543896.0,7.5843,7.6001,7.5684,7.5764,4543896.0
2019-07-29 09:30:00,9.6,9.66,9.52,9.64,6232327.0,7.6001,7.6476,7.5368,7.6318,6232327.0
2019-07-29 10:00:00,9.64,9.67,9.62,9.64,3193379.0,7.6318,7.6555,7.6159,7.6318,3193379.0
2019-07-29 10:30:00,9.64,9.68,9.64,9.67,2119807.0,7.6318,7.6634,7.6318,7.6555,2119807.0
2019-07-29 11:00:00,9.67,9.68,9.65,9.66,2787226.0,7.6555,7.6634,7.6397,7.6476,2787226.0
2019-07-29 11:30:00,9.66,9.66,9.62,9.63,1961190.0,7.6476,7.6476,7.6159,7.6239,1961190.0
2019-07-29 12:00:00,9.62,9.64,9.61,9.63,1903031.0,7.6159,7.6318,7.608,7.6239,1903031.0
2019-07-29 12:30:00,9.63,9.64,9.62,9.63,1561733.0,7.6239,7.6318,7.6159,7.6239,1561733.0
2019-07-29 13:00:00,9.63,9.64,9.6,9.62,1582149.0,7.6239,7.6318,7.6001,7.6159,1582149.0
2019-07-29 13:30:00,9.62,9.63,9.6,9.61,1348348.0,7.6159,7.6239,7.6001,7.608,1348348.0
2019-07-29 14:00:00,9.61,9.61,9.58,9.61,2140872.0,7.608,7.608,7.5843,7.608,2140872.0
2019-07-29 14:30:00,9.61,9.62,9.6,9.62,920862.0,7.608,7.6159,7.6001,7.6159,920862.0
2019-07-29 15:00:00,9.62,9.62,9.57,9.59,2322927.0,7.6159,7.6159,7.5764,7.5922,2322927.0
2019-07-29 15:30:00,9.59,9.6,9.58,9.6,4083275.0,7.5922,7.6001,7.5843,7.6001,4083275.0
2019-07-30 09:30:00,9.56,9.58,9.5,9.54,3087582.0,7.5684,7.5843,7.5209,7.5526,3087582.0
2019-07-30 10:00:00,9.55,9.56,9.51,9.54,2228162.0,7.5605,7.5684,7.5288,7.5526,2228162.0
2019-07-30 10:30:00,9.54,9.56,9.53,9.54,1496748.0,7.5526,7.5684,7.5447,7.5526,1496748.0
2019-07-30 11:00:00,9.54,9.56,9.53,9.54,2144698.0,7.5526,7.5684,7.5447,7.5526,2144698.0
2019-07-30 11:30:00,9.54,9.56,9.52,9.53,2098554.0,7.5526,7.5684,7.5368,7.5447,2098554.0
2019-07-30 12:00:00,9.52,9.53,9.5,9.53,1816262.0,7.5368,7.5447,7.5209,7.5447,1816262.0
2019-07-30 12:30:00,9.53,9.54,9.51,9.52,1571716.0,7.5447,7.5526,7.5288,7.5368,1571716.0
2019-07-30 13:00:00,9.52,9.52,9.49,9.49,2633949.0,7.5368,7.5368,7.513,7.513,2633949.0
2019-07-30 13:30:00,9.5,9.52,9.49,9.51,2859142.0,7.5209,7.5368,7.513,7.5288,2859142.0
2019-07-30 14:00:00,9.51,9.53,9.49,9.5,2652255.0,7.5288,7.5447,7.513,7.5209,2652255.0
2019-07-30 14:30:00,9.5,9.52,9.48,9.49,3410138.0,7.5209,7.5368,7.5051,7.513,3410138.0
2019-07-30 15:00:00,9.5,9.51,9.49,9.51,1882122.0,7.5209,7.5288,7.513,7.5288,1882122.0
2019-07-30 15:30:00,9.51,9.55,9.5,9.55,5580830.0,7.5288,7.5605,7.5209,7.5605,5580830.0
2019-07-31 09:30:00,9.57,9.58,9.51,9.55,3006756.0,7.5764,7.5843,7.5288,7.5605,3006756.0
2019-07-31 10:00:00,9.55,9.57,9.53,9.54,1968931.0,7.5605,7.5764,7.5447,7.5526,1968931.0
2019-07-31 10:30:00,9.55,9.56,9.52,9.55,1842721.0,7.5605,7.5684,7.5368,7.5605,1842721.0
2019-07-31 11:00:00,9.55,9.56,9.53,9.55,1394115.0,7.5605,7.5684,7.5447,7.5605,1394115.0
2019-07-31 11:30:00,9.55,9.57,9.54,9.57,1487070.0,7.5605,7.5764,7.5526,7.5764,1487070.0
2019-07-31 12:00:00,9.56,9.58,9.55,9.56,1380920.0,7.5684,7.5843,7.5605,7.5684,1380920.0
2019-07-31 12:30:00,9.56,9.57,9.52,9.54,1609532.0,7.5684,7.5764,7.5368,7.5526,1609532.0
2019-07-31 13:00:00,9.54,9.57,9.53,9.56,1110463.0,7.5526,7.5764,7.5447,7.5684,1110463.0
2019-07-31 13:30:00,9.57,9.57,9.54,9.55,1994494.0,7.5764,7.5764,7.5526,7.5605,1994494.0
2019-07-31 14:00:00,9.55,9.57,9.51,9.51,2475356.0,7.5605,7.5764,7.5288,7.5288,2475356.0
2019-07-31 14:30:00,9.52,9.54,9.4,9.49,4239859.0,7.5368,7.5526,7.4418,7.513,4239859.0
2019-07-31 15:00:00,9.48,9.54,9.47,9.51,4157968.0,7.5051,7.5526,7.4972,7.5288,4157968.0
2019-07-31 15:30:00,9.52,9.54,9.48,9.51,8698668.0,7.5368,7.5526,7.5051,7.5288,8698668.0
2019-08-01 09:30:00,9.53,9.59,9.48,9.55,4727569.0,7.5447,7.5922,7.5051,7.5605,4727569.0
2019-08-01 10:00:00,9.55,9.56,9.5,9.52,2975878.0,7.5605,7.5684,7.5209,7.5368,2975878.0
2019-08-01 10:30:00,9.53,9.55,9.51,9.54,3490343.0,7.5447,7.5605,7.5288,7.5526,3490343.0
2019-08-01 11:00:00,9.54,9.55,9.52,9.53,2196835.0,7.5526,7.5605,7.5368,7.5447,2196835.0
2019-08-01 11:30:00,9.53,9.53,9.51,9.51,2196947.0,7.5447,7.5447,7.5288,7.5288,2196947.0
2019-08-01 12:00:00,9.51,9.52,9.48,9.5,3415583.0,7.5288,7.5368,7.5051,7.5209,3415583.0
2019-08-01 12:30:00,9.5,9.53,9.5,9.52,1598202.0,7.5209,7.5447,7.5209,7.5368,1598202.0
2019-08-01 13:00:00,9.52,9.53,9.45,9.46,3638478.0,7.5368,7.5447,7.4813,7.4893,3638478.0
2019-08-01 13:30:00,9.46,9.48,9.35,9.37,8128965.0,7.4893,7.5051,7.4022,7.418,8128965.0
2019-08-01 14:00:00,9.37,9.38,9.28,9.32,5511795.0,7.418,7.4259,7.3468,7.3784,5511795.0
2019-08-01 14:30:00,9.33,9.35,9.3,9.32,2835809.0,7.3863,7.4022,7.3626,7.3784,2835809.0
2019-08-01 15:00:00,9.33,9.36,9.31,9.34,4535318.0,7.3863,7.4101,7.3705,7.3943,4535318.0
2019-08-01 15:30:00,9.33,9.35,9.29,9.31,7983737.0,7.3863,7.4022,7.3547,7.3705,7983737.0
2019-08-02 09:30:00,9.26,9.31,9.21,9.29,4095649.0,7.3309,7.3705,7.2913,7.3547,4095649.0
2019-08-02 10:00:00,9.29,9.3,9.23,9.27,2587872.0,7.3547,7.3626,7.3072,7.3388,2587872.0
2019-08-02 10:30:00,9.27,9.27,9.22,9.22,1945887.0,7.3388,7.3388,7.2993,7.2993,1945887.0
2019-08-02 11:00:00,9.22,9.29,9.22,9.28,2571374.0,7.2993,7.3547,7.2993,7.3468,2571374.0
2019-08-02 11:30:00,9.28,9.3,9.25,9.29,2812615.0,7.3468,7.3626,7.323,7.3547,2812615.0
2019-08-02 12:00:00,9.29,9.32,9.28,9.32,2183334.0,7.3547,7.3784,7.3468,7.3784,2183334.0
2019-08-02 12:30:00,9.32,9.32,9.28,9.29,1496683.0,7.3784,7.3784,7.3468,7.3547,1496683.0
2019-08-02 13:00:00,9.29,9.33,9.28,9.29,1508939.0,7.3547,7.3863,7.3468,7.3547,1508939.0
2019-08-02 13:30:00,9.29,9.32,9.28,9.31,1256028.0,7.3547,7.3784,7.3468,7.3705,1256028.0
2019-08-02 14:00:00,9.31,9.34,9.3,9.3,2128232.0,7.3705,7.3943,7.3626,7.3626,2128232.0
2019-08-02 14:30:00,9.3,9.33,9.29,9.32,1823853.0,7.3626,7.3863,7.3547,7.3784,1823853.0
2019-08-02 15:00:00,9.32,9.33,9.29,9.3,2119469.0,7.3784,7.3863,7.3547,7.3626,2119469.0
2019-08-02 15:30:00,9.3,9.34,9.26,9.28,4171968.0,7.3626,7.3943,7.3309,7.3468,4171968.0
2019-08-05 09:30:00,9.18,9.19,9.06,9.16,4665186.0,7.2676,7.2755,7.1726,7.2518,4665186.0
2019-08-05 10:00:00,9.16,9.18,9.09,9.14,3522214.0,7.2518,7.2676,7.1963,7.2359,3522214.0
2019-08-05 10:30:00,9.14,9.19,9.1,9.19,2392467.0,7.2359,7.2755,7.2043,7.2755,2392467.0
2019-08-05 11:00:00,9.18,9.21,9.16,9.19,2973557.0,7.2676,7.2913,7.2518,7.2755,2973557.0
2019-08-05 11:30:00,9.19,9.21,9.15,9.17,3197696.0,7.2755,7.2913,7.2438,7.2597,3197696.0
2019-08-05 12:00:00,9.17,9.19,9.15,9.16,1980922.0,7.2597,7.2755,7.2438,7.2518,1980922.0
2019-08-05 12:30:00,9.15,9.17,9.12,9.13,1591928.0,7.2438,7.2597,7.2201,7.228,1591928.0
2019-08-05 13:00:00,9.13,9.15,9.12,9.13,1979012.0,7.228,7.2438,7.2201,7.228,1979012.0
2019-08-05 13:30:00,9.13,9.17,9.12,9.13,1900516.0,7.228,7.2597,7.2201,7.228,1900516.0
2019-08-05 14:00:00,9.13,9.22,9.12,9.19,3615524.0,7.228,7.2993,7.2201,7.2755,3615524.0
2019-08-05 14:30:00,9.19,9.23,9.17,9.21,3246059.0,7.2755,7.3072,7.2597,7.2913,3246059.0
2019-08-05 15:00:00,9.21,9.27,9.19,9.23,3478766.0,7.2913,7.3388,7.2755,7.3072,3478766.0
2019-08-05 15:30:00,9.23,9.27,9.21,9.23,7855597.0,7.3072,7.3388,7.2913,7.3072,7855597.0
2019-08-06 09:30:00,9.42,9.49,9.36,9.43,7236969.0,7.4576,7.513,7.4101,7.4655,7236969.0
2019-08-06 10:00:00,9.43,9.44,9.37,9.37,4041830.0,7.4655,7.4734,7.418,7.418,4041830.0
2019-08-06 10:30:00,9.38,9.45,9.37,9.45,3023733.0,7.4259,7.4813,7.418,7.4813,3023733.0
2019-08-06 11:00:00,9.45,9.45,9.39,9.41,3119503.0,7.4813,7.4813,7.4338,7.4497,3119503.0
2019-08-06 11:30:00,9.4,9.49,9.4,9.49,2736365.0,7.4418,7.513,7.4418,7.513,2736365.0
2019-08-06 12:00:00,9.49,9.5,9.43,9.44,3771481.0,7.513,7.5209,7.4655,7.4734,3771481.0
2019-08-06 12:30:00,9.44,9.46,9.42,9.43,1723536.0,7.4734,7.4893,7.4576,7.4655,1723536.0
2019-08-06 13:00:00,9.43,9.46,9.42,9.42,1983039.0,7.4655,7.4893,7.4576,7.4576,1983039.0
2019-08-06 13:30:00,9.42,9.44,9.41,9.44,2742357.0,7.4576,7.4734,7.4497,7.4734,2742357.0
2019-08-06 14:00:00,9.44,9.48,9.41,9.46,3101519.0,7.4734,7.5051,7.4497,7.4893,3101519.0
2019-08-06 14:30:00,9.46,9.48,9.45,9.46,3060825.0,7.4893,7.5051,7.4813,7.4893,3060825.0
2019-08-06 15:00:00,9.46,9.49,9.46,9.49,3320758.0,7.4893,7.513,7.4893,7.513,3320758.0
2019-08-06 15:30:00,9.48,9.51,9.46,9.48,7490133.0,7.5051,7.5288,7.4893,7.5051,7490133.0
2019-08-07 09:30:00,9.44,9.47,9.32,9.41,3906652.0,7.4734,7.4972,7.3784,7.4497,3906652.0
2019-08-07 10:00:00,9.41,9.48,9.38,9.46,3233183.0,7.4497,7.5051,7.4259,7.4893,3233183.0
2019-08-07 10:30:00,9.45,9.51,9.44,9.49,2652598.0,7.4813,7.5288,7.4734,7.513,2652598.0
2019-08-07 11:00:00,9.49,9.52,9.47,9.47,2678553.0,7.513,7.5368,7.4972,7.4972,2678553.0
2019-08-07 11:30:00,9.48,9.5,9.45,9.46,3728101.0,7.5051,7.5209,7.4813,7.4893,3728101.0
2019-08-07 12:00:00,9.47,9.48,9.42,9.44,2398298.0,7.4972,7.5051,7.4576,7.4734,2398298.0
2019-08-07 12:30:00,9.43,9.47,9.42,9.46,1502537.0,7.4655,7.4972,7.4576,7.4893,1502537.0
2019-08-07 13:00:00,9.46,9.48,9.43,9.43,1640713.0,7.4893,7.5051,7.4655,7.4655,1640713.0
2019-08-07 13:30:00,9.44,9.5,9.43,9.48,1900319.0,7.4734,7.5209,7.4655,7.5051,1900319.0
2019-08-07 14:00:00,9.49,9.51,9.44,9.49,3263672.0,7.513,7.5288,7.4734,7.513,3263672.0
2019-08-07 14:30:00,9.49,9.51,9.48,9.5,2255730.0,7.513,7.5288,7.5051,7.5209,2255730.0
2019-08-07 15:00:00,9.5,9.53,9.47,9.53,2583758.0,7.5209,7.5447,7.4972,7.5447,2583758.0
2019-08-07 15:30:00,9.53,9.56,9.52,9.53,6089916.0,7.5447,7.5684,7.5368,7.5447,6089916.0
2019-08-08 09:30:00,9.56,9.62,9.54,9.56,2276921.0,7.5684,7.6159,7.5526,7.5684,2276921.0
2019-08-08 10:00:00,9.56,9.58,9.52,9.52,2025558.0,7.5684,7.5843,7.5368,7.5368,2025558.0
2019-08-08 10:30:00,9.53,9.58,9.52,9.56,1486967.0,7.5447,7.5843,7.5368,7.5684,1486967.0
2019-08-08 11:00:00,9.57,9.57,9.55,9.56,1414154.0,7.5764,7.5764,7.5605,7.5684,1414154.0
2019-08-08 11:30:00,9.56,9.58,9.56,9.57,903452.0,7.5684,7.5843,7.5684,7.5764,903452.0
2019-08-08 12:00:00,9.57,9.59,9.56,9.58,1111473.0,7.5764,7.5922,7.5684,7.5843,1111473.0
2019-08-08 12:30:00,9.58,9.59,9.55,9.57,1790567.0,7.5843,7.5922,7.5605,7.5764,1790567.0
2019-08-08 13:00:00,9.57,9.57,9.53,9.53,785485.0,7.5764,7.5764,7.5447,7.5447,785485.0
2019-08-08 13:30:00,9.53,9.55,9.53,9.54,1280994.0,7.5447,7.5605,7.5447,7.5526,1280994.0
2019-08-08 14:00:00,9.54,9.54,9.51,9.51,949908.0,7.5526,7.5526,7.5288,7.5288,949908.0
2019-08-08 14:30:00,9.51,9.55,9.5,9.54,2084736.0,7.5288,7.5605,7.5209,7.5526,2084736.0
2019-08-08 15:00:00,9.54,9.55,9.53,9.54,1301708.0,7.5526,7.5605,7.5447,7.5526,1301708.0
2019-08-08 15:30:00,9.54,9.58,9.53,9.57,4789982.0,7.5526,7.5843,7.5447,7.5764,4789982.0
2019-08-09 09:30:00,9.54,9.58,9.5,9.55,2926079.0,7.5526,7.5843,7.5209,7.5605,2926079.0
2019-08-09 10:00:00,9.55,9.58,9.54,9.55,2796123.0,7.5605,7.5843,7.5526,7.5605,2796123.0
2019-08-09 10:30:00,9.56,9.57,9.48,9.52,5901971.0,7.5684,7.5764,7.5051,7.5368,5901971.0
2019-08-09 11:00:00,9.52,9.54,9.48,9.49,2456041.0,7.5368,7.5526,7.5051,7.513,2456041.0
2019-08-09 11:30:00,9.49,9.5,9.42,9.44,5927908.0,7.513,7.5209,7.4576,7.4734,5927908.0
2019-08-09 12:00:00,9.44,9.46,9.4,9.4,2749644.0,7.4734,7.4893,7.4418,7.4418,2749644.0
2019-08-09 12:30:00,9.41,9.49,9.39,9.46,1947491.0,7.4497,7.513,7.4338,7.4893,1947491.0
2019-08-09 13:00:00,9.45,9.49,9.44,9.48,1297689.0,7.4813,7.513,7.4734,7.5051,1297689.0
2019-08-09 13:30:00,9.47,9.49,9.47,9.47,495742.0,7.4972,7.513,7.4972,7.4972,495742.0
2019-08-09 14:00:00,9.47,9.49,9.46,9.47,1083768.0,7.4972,7.513,7.4893,7.4972,1083768.0
2019-08-09 14:30:00,9.47,9.48,9.45,9.46,1208287.0,7.4972,7.5051,7.4813,7.4893,1208287.0
2019-08-09 15:00:00,9.45,9.5,9.45,9.48,2239801.0,7.4813,7.5209,7.4813,7.5051,2239801.0
2019-08-09 15:30:00,9.49,9.5,9.45,9.45,3808132.0,7.513,7.5209,7.4813,7.4813,3808132.0
2019-08-12 09:30:00,9.39,9.43,9.32,9.36,2868104.0,7.4338,7.4655,7.3784,7.4101,2868104.0
2019-08-12 10:00:00,9.36,9.41,9.34,9.38,3603935.0,7.4101,7.4497,7.3943,7.4259,3603935.0
2019-08-12 10:30:00,9.38,9.39,9.36,9.38,1010758.0,7.4259,7.4338,7.4101,7.4259,1010758.0
2019-08-12 11:00:00,9.38,9.39,9.35,9.36,1346757.0,7.4259,7.4338,7.4022,7.4101,1346757.0
2019-08-12 11:30:00,9.36,9.37,9.34,9.35,1277336.0,7.4101,7.418,7.3943,7.4022,1277336.0
2019-08-12 12:00:00,9.35,9.35,9.33,9.34,1079708.0,7.4022,7.4022,7.3863,7.3943,1079708.0
2019-08-12 12:30:00,9.34,9.34,9.32,9.34,1023330.0,7.3943,7.3943,7.3784,7.3943,1023330.0
2019-08-12 13:00:00,9.34,9.36,9.32,9.34,1291452.0,7.3943,7.4101,7.3784,7.3943,1291452.0
2019-08-12 13:30:00,9.35,9.35,9.32,9.33,1059416.0,7.4022,7.4022,7.3784,7.3863,1059416.0
2019-08-12 14:00:00,9.33,9.34,9.32,9.34,1243146.0,7.3863,7.3943,7.3784,7.3943,1243146.0
2019-08-12 14:30:00,9.33,9.34,9.29,9.29,1512748.0,7.3863,7.3943,7.3547,7.3547,1512748.0
2019-08-12 15:00:00,9.3,9.31,9.29,9.3,1833991.0,7.3626,7.3705,7.3547,7.3626,1833991.0
2019-08-12 15:30:00,9.3,9.31,9.28,9.29,1001206.0,7.3626,7.3705,7.3468,7.3547,1001206.0
2019-08-13 09:30:00,9.29,9.39,9.18,9.38,3818967.0,7.3547,7.4338,7.2676,7.4259,3818967.0
2019-08-13 10:00:00,9.38,9.42,9.3,9.39,2516462.0,7.4259,7.4576,7.3626,7.4338,2516462.0
2019-08-13 10:30:00,9.39,9.4,9.35,9.36,1827637.0,7.4338,7.4418,7.4022,7.4101,1827637.0
2019-08-13 11:00:00,9.36,9.38,9.33,9.34,2321317.0,7.4101,7.4259,7.3863,7.3943,2321317.0
2019-08-13 11:30:00,9.34,9.37,9.33,9.37,1583254.0,7.3943,7.418,7.3863,7.418,1583254.0
2019-08-13 12:00:00,9.37,9.37,9.34,9.36,1108214.0,7.418,7.418,7.3943,7.4101,1108214.0
2019-08-13 12:30:00,9.36,9.36,9.32,9.32,899873.0,7.4101,7.4101,7.3784,7.3784,899873.0
2019-08-13 13:00:00,9.33,9.34,9.29,9.31,1884226.0,7.3863,7.3943,7.3547,7.3705,1884226.0
2019-08-13 13:30:00,9.31,9.32,9.28,9.29,1024872.0,7.3705,7.3784,7.3468,7.3547,1024872.0
2019-08-13 14:00:00,9.29,9.3,9.27,9.28,1640200.0,7.3547,7.3626,7.3388,7.3468,1640200.0
2019-08-13 14:30:00,9.29,9.3,9.28,9.28,1377570.0,7.3547,7.3626,7.3468,7.3468,1377570.0
2019-08-13 15:00:00,9.29,9.29,9.27,9.29,1084247.0,7.3547,7.3547,7.3388,7.3547,1084247.0
2019-08-13 15:30:00,9.29,9.3,9.24,9.27,4651128.0,7.3547,7.3626,7.3151,7.3388,4651128.0
2019-08-14 09:30:00,9.13,9.15,9.03,9.06,5218854.0,7.228,7.2438,7.1488,7.1726,5218854.0
2019-08-14 10:00:00,9.05,9.1,9.02,9.09,3011244.0,7.1647,7.2043,7.1409,7.1963,3011244.0
2019-08-14 10:30:00,9.1,9.12,9.06,9.06,2196227.0,7.2043,7.2201,7.1726,7.1726,2196227.0
2019-08-14 11:00:00,9.07,9.07,9.01,9.04,3738905.0,7.1805,7.1805,7.133,7.1568,3738905.0
2019-08-14 11:30:00,9.04,9.05,9.02,9.03,2022004.0,7.1568,7.1647,7.1409,7.1488,2022004.0
2019-08-14 12:00:00,9.04,9.05,9.01,9.02,2532419.0,7.1568,7.1647,7.133,7.1409,2532419.0
2019-08-14 12:30:00,9.02,9.04,8.97,8.97,3605273.0,7.1409,7.1568,7.1013,7.1013,3605273.0
2019-08-14 13:00:00,8.97,9.03,8.96,9.01,3204742.0,7.1013,7.1488,7.0934,7.133,3204742.0
2019-08-14 13:30:00,9.01,9.04,9.0,9.02,1826734.0,7.133,7.1568,7.1251,7.1409,1826734.0
2019-08-14 14:00:00,9.02,9.02,9.0,9.01,1510055.0,7.1409,7.1409,7.1251,7.133,1510055.0
2019-08-14 14:30:00,9.01,9.02,8.97,9.02,2631590.0,7.133,7.1409,7.1013,7.1409,2631590.0
2019-08-14 15:00:00,9.02,9.05,8.97,9.02,3554111.0,7.1409,7.1647,7.1013,7.1409,3554111.0
2019-08-14 15:30:00,9.01,9.03,8.98,9.0,6137791.0,7.133,7.1488,7.1093,7.1251,6137791.0
2019-08-15 09:30:00,9.06,9.06,8.87,8.95,5149395.0,7.1726,7.1726,7.0222,7.0855,5149395.0
2019-08-15 10:00:00,8.95,8.98,8.92,8.93,2438396.0,7.0855,7.1093,7.0618,7.0697,2438396.0
2019-08-15 10:30:00,8.93,8.96,8.91,8.93,2069601.0,7.0697,7.0934,7.0538,7.0697,2069601.0
2019-08-15 11:00:00,8.93,8.94,8.84,8.89,3734724.0,7.0697,7.0776,6.9984,7.038,3734724.0
2019-08-15 11:30:00,8.88,8.89,8.85,8.88,2597373.0,7.0301,7.038,7.0063,7.0301,2597373.0
2019-08-15 12:00:00,8.87,8.88,8.85,8.86,1955890.0,7.0222,7.0301,7.0063,7.0143,1955890.0
2019-08-15 12:30:00,8.86,8.87,8.84,8.86,1651661.0,7.0143,7.0222,6.9984,7.0143,1651661.0
2019-08-15 13:00:00,8.86,8.87,8.83,8.84,2118892.0,7.0143,7.0222,6.9905,6.9984,2118892.0
2019-08-15 13:30:00,8.84,8.85,8.78,8.79,1974608.0,6.9984,7.0063,6.9509,6.9588,1974608.0
2019-08-15 14:00:00,8.79,8.84,8.78,8.81,2859228.0,6.9588,6.9984,6.9509,6.9747,2859228.0
2019-08-15 14:30:00,8.82,8.84,8.8,8.83,2144186.0,6.9826,6.9984,6.9668,6.9905,2144186.0
2019-08-15 15:00:00,8.84,8.88,8.83,8.86,2363700.0,6.9984,7.0301,6.9905,7.0143,2363700.0
2019-08-15 15:30:00,8.86,8.9,8.85,8.87,4716819.0,7.0143,7.0459,7.0063,7.0222,4716819.0
2019-08-16 09:30:00,8.92,8.94,8.85,8.85,3354718.0,7.0618,7.0776,7.0063,7.0063,3354718.0
2019-08-16 10:00:00,8.85,8.88,8.81,8.87,3518185.0,7.0063,7.0301,6.9747,7.0222,3518185.0
2019-08-16 10:30:00,8.86,8.93,8.86,8.92,1790283.0,7.0143,7.0697,7.0143,7.0618,1790283.0
2019-08-16 11:00:00,8.92,8.93,8.9,8.93,1456218.0,7.0618,7.0697,7.0459,7.0697,1456218.0
2019-08-16 11:30:00,8.93,8.97,8.92,8.94,1674509.0,7.0697,7.1013,7.0618,7.0776,1674509.0
2019-08-16 12:00:00,8.94,8.97,8.93,8.96,1051146.0,7.0776,7.1013,7.0697,7.0934,1051146.0
2019-08-16 12:30:00,8.97,8.98,8.96,8.98,589358.0,7.1013,7.1093,7.0934,7.1093,589358.0
2019-08-16 13:00:00,8.98,8.99,8.96,8.99,1158802.0,7.1093,7.1172,7.0934,7.1172,1158802.0
2019-08-16 13:30:00,8.99,9.0,8.97,8.99,1146493.0,7.1172,7.1251,7.1013,7.1172,1146493.0
2019-08-16 14:00:00,8.99,8.99,8.96,8.96,1036872.0,7.1172,7.1172,7.0934,7.0934,1036872.0
2019-08-16 14:30:00,8.96,8.98,8.95,8.97,1312326.0,7.0934,7.1093,7.0855,7.1013,1312326.0
2019-08-16 15:00:00,8.97,8.98,8.96,8.97,785868.0,7.1013,7.1093,7.0934,7.1013,785868.0
2019-08-16 15:30:00,8.96,8.99,8.96,8.97,2666760.0,7.0934,7.1172,7.0934,7.1013,2666760.0
2019-08-19 09:30:00,9.05,9.08,9.02,9.05,2260819.0,7.1647,7.1884,7.1409,7.1647,2260819.0
2019-08-19 10:00:00,9.05,9.06,9.03,9.05,1614167.0,7.1647,7.1726,7.1488,7.1647,1614167.0
2019-08-19 10:30:00,9.05,9.06,9.04,9.05,1214262.0,7.1647,7.1726,7.1568,7.1647,1214262.0
2019-08-19 11:00:00,9.06,9.1,9.05,9.1,2137226.0,7.1726,7.2043,7.1647,7.2043,2137226.0
2019-08-19 11:30:00,9.1,9.1,9.06,9.08,2482088.0,7.2043,7.2043,7.1726,7.1884,2482088.0
2019-08-19 12:00:00,9.08,9.08,9.06,9.07,1051614.0,7.1884,7.1884,7.1726,7.1805,1051614.0
2019-08-19 12:30:00,9.07,9.08,9.06,9.08,711961.0,7.1805,7.1884,7.1726,7.1884,711961.0
2019-08-19 13:00:00,9.08,9.08,9.06,9.07,839674.0,7.1884,7.1884,7.1726,7.1805,839674.0
2019-08-19 13:30:00,9.07,9.07,9.05,9.06,846503.0,7.1805,7.1805,7.1647,7.1726,846503.0
2019-08-19 14:00:00,9.06,9.06,9.04,9.04,721817.0,7.1726,7.1726,7.1568,7.1568,721817.0
2019-08-19 14:30:00,9.04,9.06,9.04,9.04,920773.0,7.1568,7.1726,7.1568,7.1568,920773.0
2019-08-19 15:00:00,9.04,9.05,9.03,9.04,1251127.0,7.1568,7.1647,7.1488,7.1568,1251127.0
2019-08-19 15:30:00,9.04,9.06,9.03,9.04,3264656.0,7.1568,7.1726,7.1488,7.1568,3264656.0
2019-08-20 09:30:00,9.0,9.04,8.96,9.01,2416799.0,7.1251,7.1568,7.0934,7.133,2416799.0
2019-08-20 10:00:00,9.01,9.04,9.0,9.03,1316289.0,7.133,7.1568,7.1251,7.1488,1316289.0
2019-08-20 10:30:00,9.03,9.06,9.0,9.06,1019795.0,7.1488,7.1726,7.1251,7.1726,1019795.0
2019-08-20 11:00:00,9.06,9.07,9.02,9.04,1704669.0,7.1726,7.1805,7.1409,7.1568,1704669.0
2019-08-20 11:30:00,9.03,9.04,9.01,9.03,843481.0,7.1488,7.1568,7.133,7.1488,843481.0
2019-08-20 12:00:00,9.02,9.03,9.01,9.03,707181.0,7.1409,7.1488,7.133,7.1488,707181.0
2019-08-20 12:30:00,9.03,9.03,9.01,9.03,1206769.0,7.1488,7.1488,7.133,7.1488,1206769.0
2019-08-20 13:00:00,9.03,9.03,8.98,9.01,2978153.0,7.1488,7.1488,7.1093,7.133,2978153.0
2019-08-20 13:30:00,9.01,9.01,8.93,9.0,4196912.0,7.133,7.133,7.0697,7.1251,4196912.0
2019-08-20 14:00:00,8.99,9.0,8.97,8.99,1244941.0,7.1172,7.1251,7.1013,7.1172,1244941.0
2019-08-20 14:30:00,8.98,9.0,8.96,8.96,1036993.0,7.1093,7.1251,7.0934,7.0934,1036993.0
2019-08-20 15:00:00,8.96,8.98,8.96,8.98,1142776.0,7.0934,7.1093,7.0934,7.1093,1142776.0
2019-08-20 15:30:00,8.98,9.0,8.95,8.95,3347779.0,7.1093,7.1251,7.0855,7.0855,3347779.0
2019-08-21 09:30:00,9.02,9.04,8.97,9.01,2372283.0,7.1409,7.1568,7.1013,7.133,2372283.0
2019-08-21 10:00:00,9.01,9.04,9.0,9.01,1388079.0,7.133,7.1568,7.1251,7.133,1388079.0
2019-08-21 10:30:00,9.01,9.02,9.0,9.01,1339540.0,7.133,7.1409,7.1251,7.133,1339540.0
2019-08-21 11:00:00,9.01,9.03,9.0,9.01,1392835.0,7.133,7.1488,7.1251,7.133,1392835.0
2019-08-21 11:30:00,9.02,9.04,9.01,9.02,1186980.0,7.1409,7.1568,7.133,7.1409,1186980.0
2019-08-21 12:00:00,9.03,9.04,9.02,9.03,818911.0,7.1488,7.1568,7.1409,7.1488,818911.0
2019-08-21 12:30:00,9.03,9.03,9.01,9.03,518472.0,7.1488,7.1488,7.133,7.1488,518472.0
2019-08-21 13:00:00,9.02,9.03,9.01,9.02,489002.0,7.1409,7.1488,7.133,7.1409,489002.0
2019-08-21 13:30:00,9.02,9.05,9.01,9.02,1519513.0,7.1409,7.1647,7.133,7.1409,1519513.0
2019-08-21 14:00:00,9.02,9.05,9.01,9.05,1158011.0,7.1409,7.1647,7.133,7.1647,1158011.0
2019-08-21 14:30:00,9.04,9.05,9.01,9.02,1032368.0,7.1568,7.1647,7.133,7.1409,1032368.0
2019-08-21 15:00:00,9.01,9.05,9.01,9.04,1468953.0,7.133,7.1647,7.133,7.1568,1468953.0
2019-08-21 15:30:00,9.04,9.05,9.03,9.04,3019354.0,7.1568,7.1647,7.1488,7.1568,3019354.0
2019-08-22 09:30:00,9.05,9.14,9.05,9.13,2530228.0,7.1647,7.2359,7.1647,7.228,2530228.0
2019-08-22 10:00:00,9.13,9.13,9.08,9.09,1062982.0,7.228,7.228,7.1884,7.1963,1062982.0
2019-08-22 10:30:00,9.09,9.09,9.02,9.04,2032097.0,7.1963,7.1963,7.1409,7.1568,2032097.0
2019-08-22 11:00:00,9.04,9.09,9.04,9.05,2090420.0,7.1568,7.1963,7.1568,7.1647,2090420.0
2019-08-22 11:30:00,9.06,9.08,9.05,9.07,1082845.0,7.1726,7.1884,7.1647,7.1805,1082845.0
2019-08-22 12:00:00,9.07,9.1,9.06,9.1,846265.0,7.1805,7.2043,7.1726,7.2043,846265.0
2019-08-22 12:30:00,9.1,9.11,9.08,9.08,911972.0,7.2043,7.2122,7.1884,7.1884,911972.0
2019-08-22 13:00:00,9.09,9.1,9.08,9.09,436300.0,7.1963,7.2043,7.1884,7.1963,436300.0
2019-08-22 13:30:00,9.1,9.1,9.07,9.08,695171.0,7.2043,7.2043,7.1805,7.1884,695171.0
2019-08-22 14:00:00,9.08,9.09,9.06,9.07,673710.0,7.1884,7.1963,7.1726,7.1805,673710.0
2019-08-22 14:30:00,9.06,9.08,9.06,9.06,822315.0,7.1726,7.1884,7.1726,7.1726,822315.0
2019-08-22 15:00:00,9.06,9.07,9.03,9.04,1369541.0,7.1726,7.1805,7.1488,7.1568,1369541.0
2019-08-22 15:30:00,9.05,9.06,9.03,9.04,2849761.0,7.1647,7.1726,7.1488,7.1568,2849761.0
2019-08-23 09:30:00,8.9,8.93,8.85,8.92,3880290.0,7.0459,7.0697,7.0063,7.0618,3880290.0
2019-08-23 10:00:00,8.93,8.98,8.91,8.94,2066370.0,7.0697,7.1093,7.0538,7.0776,2066370.0
2019-08-23 10:30:00,8.94,8.99,8.93,8.96,1471259.0,7.0776,7.1172,7.0697,7.0934,1471259.0
2019-08-23 11:00:00,8.96,8.97,8.82,8.87,4348562.0,7.0934,7.1013,6.9826,7.0222,4348562.0
2019-08-23 11:30:00,8.87,8.87,8.79,8.79,2804472.0,7.0222,7.0222,6.9588,6.9588,2804472.0
2019-08-23 12:00:00,8.79,8.84,8.78,8.8,2225406.0,6.9588,6.9984,6.9509,6.9668,2225406.0
2019-08-23 12:30:00,8.81,8.86,8.8,8.81,2842435.0,6.9747,7.0143,6.9668,6.9747,2842435.0
2019-08-23 13:00:00,8.8,8.83,8.79,8.81,2059020.0,6.9668,6.9905,6.9588,6.9747,2059020.0
2019-08-23 13:30:00,8.8,8.82,8.78,8.8,2340069.0,6.9668,6.9826,6.9509,6.9668,2340069.0
2019-08-23 14:00:00,8.8,8.82,8.79,8.79,1933994.0,6.9668,6.9826,6.9588,6.9588,1933994.0
2019-08-23 14:30:00,8.79,8.81,8.77,8.79,2148918.0,6.9588,6.9747,6.943,6.9588,2148918.0
2019-08-23 15:00:00,8.79,8.81,8.78,8.78,2696380.0,6.9588,6.9747,6.9509,6.9509,2696380.0
2019-08-23 15:30:00,8.78,8.79,8.73,8.77,8177457.0,6.9509,6.9588,6.9113,6.943,8177457.0
2019-08-26 09:30:00,8.88,8.91,8.81,8.84,2678948.0,7.0301,7.0538,6.9747,6.9984,2678948.0
2019-08-26 10:00:00,8.83,8.84,8.79,8.8,1825208.0,6.9905,6.9984,6.9588,6.9668,1825208.0
2019-08-26 10:30:00,8.8,8.83,8.79,8.83,2005588.0,6.9668,6.9905,6.9588,6.9905,2005588.0
2019-08-26 11:00:00,8.83,8.87,8.82,8.84,1715629.0,6.9905,7.0222,6.9826,6.9984,1715629.0
2019-08-26 11:30:00,8.84,8.86,8.84,8.86,1058238.0,6.9984,7.0143,6.9984,7.0143,1058238.0
2019-08-26 12:00:00,8.86,8.86,8.83,8.85,1190524.0,7.0143,7.0143,6.9905,7.0063,1190524.0
2019-08-26 12:30:00,8.85,8.88,8.84,8.87,884634.0,7.0063,7.0301,6.9984,7.0222,884634.0
2019-08-26 13:00:00,8.88,8.89,8.86,8.86,847804.0,7.0301,7.038,7.0143,7.0143,847804.0
2019-08-26 13:30:00,8.86,8.87,8.84,8.85,681310.0,7.0143,7.0222,6.9984,7.0063,681310.0
2019-08-26 14:00:00,8.85,8.85,8.83,8.84,877660.0,7.0063,7.0063,6.9905,6.9984,877660.0
2019-08-26 14:30:00,8.84,8.85,8.82,8.83,1065922.0,6.9984,7.0063,6.9826,6.9905,1065922.0
2019-08-26 15:00:00,8.83,8.86,8.82,8.84,1759473.0,6.9905,7.0143,6.9826,6.9984,1759473.0
2019-08-26 15:30:00,8.84,8.84,8.8,8.82,3722618.0,6.9984,6.9984,6.9668,6.9826,3722618.0
2019-08-27 09:30:00,8.89,8.91,8.85,8.86,1942808.0,7.038,7.0538,7.0063,7.0143,1942808.0
2019-08-27 10:00:00,8.87,8.87,8.83,8.85,1255265.0,7.0222,7.0222,6.9905,7.0063,1255265.0
2019-08-27 10:30:00,8.85,8.87,8.84,8.85,1230559.0,7.0063,7.0222,6.9984,7.0063,1230559.0
2019-08-27 11:00:00,8.84,8.87,8.84,8.84,1606696.0,6.9984,7.0222,6.9984,6.9984,1606696.0
2019-08-27 11:30:00,8.85,8.86,8.82,8.82,1220719.0,7.0063,7.0143,6.9826,6.9826,1220719.0
2019-08-27 12:00:00,8.82,8.83,8.81,8.83,963832.0,6.9826,6.9905,6.9747,6.9905,963832.0
2019-08-27 12:30:00,8.83,8.83,8.77,8.78,1472830.0,6.9905,6.9905,6.943,6.9509,1472830.0
2019-08-27 13:00:00,8.78,8.8,8.77,8.8,1389214.0,6.9509,6.9668,6.943,6.9668,1389214.0
2019-08-27 13:30:00,8.79,8.82,8.78,8.79,1158758.0,6.9588,6.9826,6.9509,6.9588,1158758.0
2019-08-27 14:00:00,8.79,8.8,8.75,8.77,1710072.0,6.9588,6.9668,6.9272,6.943,1710072.0
2019-08-27 14:30:00,8.77,8.78,8.76,8.78,720971.0,6.943,6.9509,6.9351,6.9509,720971.0
2019-08-27 15:00:00,8.78,8.8,8.76,8.76,1463419.0,6.9509,6.9668,6.9351,6.9351,1463419.0
2019-08-27 15:30:00,8.77,8.78,8.76,8.77,2499546.0,6.943,6.9509,6.9351,6.943,2499546.0
2019-08-28 09:30:00,8.73,8.8,8.7,8.79,1535128.0,6.9113,6.9668,6.8876,6.9588,1535128.0
2019-08-28 10:00:00,8.79,8.82,8.78,8.81,1576886.0,6.9588,6.9826,6.9509,6.9747,1576886.0
2019-08-28 10:30:00,8.8,8.88,8.8,8.87,1605692.0,6.9668,7.0301,6.9668,7.0222,1605692.0
2019-08-28 11:00:00,8.87,8.92,8.86,8.92,1793038.0,7.0222,7.0618,7.0143,7.0618,1793038.0
2019-08-28 11:30:00,8.92,8.97,8.9,8.96,2816180.0,7.0618,7.1013,7.0459,7.0934,2816180.0
2019-08-28 12:00:00,8.96,8.99,8.95,8.99,1612539.0,7.0934,7.1172,7.0855,7.1172,1612539.0
2019-08-28 12:30:00,8.99,8.99,8.94,8.96,2009244.0,7.1172,7.1172,7.0776,7.0934,2009244.0
2019-08-28 13:00:00,8.96,8.97,8.94,8.95,1426937.0,7.0934,7.1013,7.0776,7.0855,1426937.0
2019-08-28 13:30:00,8.96,9.02,8.95,9.02,1709301.0,7.0934,7.1409,7.0855,7.1409,1709301.0
2019-08-28 14:00:00,9.02,9.02,8.99,9.0,1772973.0,7.1409,7.1409,7.1172,7.1251,1772973.0
2019-08-28 14:30:00,9.0,9.04,8.99,9.04,1828772.0,7.1251,7.1568,7.1172,7.1568,1828772.0
2019-08-28 15:00:00,9.04,9.04,9.0,9.0,1293546.0,7.1568,7.1568,7.1251,7.1251,1293546.0
2019-08-28 15:30:00,9.0,9.02,8.99,8.99,4547570.0,7.1251,7.1409,7.1172,7.1172,4547570.0
2019-08-29 09:30:00,9.1,9.14,9.03,9.09,3306654.0,7.2043,7.2359,7.1488,7.1963,3306654.0
2019-08-29 10:00:00,9.09,9.12,9.08,9.09,1409496.0,7.1963,7.2201,7.1884,7.1963,1409496.0
2019-08-29 10:30:00,9.09,9.09,9.04,9.07,1910438.0,7.1963,7.1963,7.1568,7.1805,1910438.0
2019-08-29 11:00:00,9.07,9.1,9.06,9.09,1549403.0,7.1805,7.2043,7.1726,7.1963,1549403.0
2019-08-29 11:30:00,9.09,9.1,9.07,9.1,1216973.0,7.1963,7.2043,7.1805,7.2043,1216973.0
2019-08-29 12:00:00,9.09,9.1,9.08,9.1,744610.0,7.1963,7.2043,7.1884,7.2043,744610.0
2019-08-29 12:30:00,9.1,9.12,9.09,9.12,1481801.0,7.2043,7.2201,7.1963,7.2201,1481801.0
2019-08-29 13:00:00,9.12,9.12,9.1,9.12,841011.0,7.2201,7.2201,7.2043,7.2201,841011.0
2019-08-29 13:30:00,9.12,9.13,9.11,9.13,987654.0,7.2201,7.228,7.2122,7.228,987654.0
2019-08-29 14:00:00,9.13,9.13,9.12,9.13,740557.0,7.228,7.228,7.2201,7.228,740557.0
2019-08-29 14:30:00,9.13,9.13,9.12,9.13,584052.0,7.228,7.228,7.2201,7.228,584052.0
2019-08-29 15:00:00,9.13,9.13,9.1,9.11,1348107.0,7.228,7.228,7.2043,7.2122,1348107.0
2019-08-29 15:30:00,9.11,9.12,9.1,9.12,2928719.0,7.2122,7.2201,7.2043,7.2201,2928719.0
2019-08-30 09:30:00,9.16,9.21,9.16,9.19,1946726.0,7.2518,7.2913,7.2518,7.2755,1946726.0
2019-08-30 10:00:00,9.19,9.23,9.18,9.21,1718811.0,7.2755,7.3072,7.2676,7.2913,1718811.0
2019-08-30 10:30:00,9.21,9.22,9.16,9.16,2552018.0,7.2913,7.2993,7.2518,7.2518,2552018.0
2019-08-30 11:00:00,9.16,9.17,9.12,9.14,2829986.0,7.2518,7.2597,7.2201,7.2359,2829986.0
2019-08-30 11:30:00,9.14,9.15,9.1,9.13,6084414.0,7.2359,7.2438,7.2043,7.228,6084414.0
2019-08-30 12:00:00,9.13,9.17,9.1,9.17,1512973.0,7.228,7.2597,7.2043,7.2597,1512973.0
2019-08-30 12:30:00,9.16,9.18,9.15,9.18,880261.0,7.2518,7.2676,7.2438,7.2676,880261.0
2019-08-30 13:00:00,9.18,9.19,9.16,9.16,511584.0,7.2676,7.2755,7.2518,7.2518,511584.0
2019-08-30 13:30:00,9.16,9.17,9.16,9.17,345991.0,7.2518,7.2597,7.2518,7.2597,345991.0
2019-08-30 14:00:00,9.17,9.18,9.15,9.17,974386.0,7.2597,7.2676,7.2438,7.2597,974386.0
2019-08-30 14:30:00,9.17,9.17,9.12,9.13,1467288.0,7.2597,7.2597,7.2201,7.228,1467288.0
2019-08-30 15:00:00,9.13,9.15,9.12,9.13,1322985.0,7.228,7.2438,7.2201,7.228,1322985.0
2019-08-30 15:30:00,9.14,9.2,9.13,9.16,5415122.0,7.2359,7.2834,7.228,7.2518,5415122.0
2019-09-03 09:30:00,9.18,9.2,9.08,9.2,3306333.0,7.2676,7.2834,7.1884,7.2834,3306333.0
2019-09-03 10:00:00,9.19,9.2,9.09,9.1,2375929.0,7.2755,7.2834,7.1963,7.2043,2375929.0
2019-09-03 10:30:00,9.1,9.15,9.08,9.13,1427196.0,7.2043,7.2438,7.1884,7.228,1427196.0
2019-09-03 11:00:00,9.13,9.15,9.09,9.11,1997919.0,7.228,7.2438,7.1963,7.2122,1997919.0
2019-09-03 11:30:00,9.11,9.14,9.09,9.12,1590382.0,7.2122,7.2359,7.1963,7.2201,1590382.0
2019-09-03 12:00:00,9.12,9.13,9.1,9.11,1000053.0,7.2201,7.228,7.2043,7.2122,1000053.0
2019-09-03 12:30:00,9.1,9.11,9.07,9.08,1152258.0,7.2043,7.2122,7.1805,7.1884,1152258.0
2019-09-03 13:00:00,9.07,9.09,9.05,9.05,1050416.0,7.1805,7.1963,7.1647,7.1647,1050416.0
2019-09-03 13:30:00,9.05,9.07,9.04,9.06,1198062.0,7.1647,7.1805,7.1568,7.1726,1198062.0
2019-09-03 14:00:00,9.05,9.1,9.05,9.1,1679130.0,7.1647,7.2043,7.1647,7.2043,1679130.0
2019-09-03 14:30:00,9.09,9.1,9.09,9.1,751533.0,7.1963,7.2043,7.1963,7.2043,751533.0
2019-09-03 15:00:00,9.1,9.12,9.09,9.11,1511530.0,7.2043,7.2201,7.1963,7.2122,1511530.0
2019-09-03 15:30:00,9.12,9.13,9.08,9.1,4328199.0,7.2201,7.228,7.1884,7.2043,4328199.0
2019-09-04 09:30:00,9.17,9.19,9.07,9.16,3606767.0,7.2597,7.2755,7.1805,7.2518,3606767.0
2019-09-04 10:00:00,9.15,9.22,9.14,9.19,3287657.0,7.2438,7.2993,7.2359,7.2755,3287657.0
2019-09-04 10:30:00,9.19,9.22,9.17,9.22,1380689.0,7.2755,7.2993,7.2597,7.2993,1380689.0
2019-09-04 11:00:00,9.22,9.23,9.2,9.21,1876924.0,7.2993,7.3072,7.2834,7.2913,1876924.0
2019-09-04 11:30:00,9.21,9.23,9.2,9.21,1304575.0,7.2913,7.3072,7.2834,7.2913,1304575.0
2019-09-04 12:00:00,9.21,9.22,9.2,9.21,744282.0,7.2913,7.2993,7.2834,7.2913,744282.0
2019-09-04 12:30:00,9.2,9.23,9.2,9.21,996536.0,7.2834,7.3072,7.2834,7.2913,996536.0
2019-09-04 13:00:00,9.21,9.23,9.2,9.22,1540022.0,7.2913,7.3072,7.2834,7.2993,1540022.0
2019-09-04 13:30:00,9.23,9.23,9.21,9.21,990560.0,7.3072,7.3072,7.2913,7.2913,990560.0
2019-09-04 14:00:00,9.21,9.22,9.2,9.21,849929.0,7.2913,7.2993,7.2834,7.2913,849929.0
2019-09-04 14:30:00,9.21,9.22,9.18,9.2,1359270.0,7.2913,7.2993,7.2676,7.2834,1359270.0
2019-09-04 15:00:00,9.19,9.2,9.17,9.18,1795506.0,7.2755,7.2834,7.2597,7.2676,1795506.0
2019-09-04 15:30:00,9.18,9.2,9.17,9.2,3344474.0,7.2676,7.2834,7.2597,7.2834,3344474.0
2019-09-05 09:30:00,9.25,9.39,9.25,9.32,5273694.0,7.323,7.4338,7.323,7.3784,5273694.0
2019-09-05 10:00:00,9.32,9.35,9.29,9.35,2589721.0,7.3784,7.4022,7.3547,7.4022,2589721.0
2019-09-05 10:30:00,9.35,9.35,9.3,9.32,2023715.0,7.4022,7.4022,7.3626,7.3784,2023715.0
2019-09-05 11:00:00,9.32,9.33,9.31,9.33,1720530.0,7.3784,7.3863,7.3705,7.3863,1720530.0
2019-09-05 11:30:00,9.33,9.37,9.32,9.37,1832894.0,7.3863,7.418,7.3784,7.418,1832894.0
2019-09-05 12:00:00,9.37,9.37,9.33,9.36,1896465.0,7.418,7.418,7.3863,7.4101,1896465.0
2019-09-05 12:30:00,9.35,9.38,9.35,9.38,1348083.0,7.4022,7.4259,7.4022,7.4259,1348083.0
2019-09-05 13:00:00,9.38,9.39,9.35,9.36,1652376.0,7.4259,7.4338,7.4022,7.4101,1652376.0
2019-09-05 13:30:00,9.37,9.38,9.35,9.38,1322098.0,7.418,7.4259,7.4022,7.4259,1322098.0
2019-09-05 14:00:00,9.37,9.38,9.34,9.35,1458354.0,7.418,7.4259,7.3943,7.4022,1458354.0
2019-09-05 14:30:00,9.36,9.39,9.35,9.38,2082652.0,7.4101,7.4338,7.4022,7.4259,2082652.0
2019-09-05 15:00:00,9.38,9.4,9.36,9.39,1693259.0,7.4259,7.4418,7.4101,7.4338,1693259.0
2019-09-05 15:30:00,9.39,9.4,9.34,9.35,5574120.0,7.4338,7.4418,7.3943,7.4022,5574120.0
2019-09-06 09:30:00,9.37,9.41,9.36,9.36,2223931.0,7.418,7.4497,7.4101,7.4101,2223931.0
2019-09-06 10:00:00,9.37,9.39,9.2,9.33,6346589.0,7.418,7.4338,7.2834,7.3863,6346589.0
2019-09-06 10:30:00,9.33,9.36,9.31,9.34,1726766.0,7.3863,7.4101,7.3705,7.3943,1726766.0
2019-09-06 11:00:00,9.34,9.35,9.31,9.32,1662602.0,7.3943,7.4022,7.3705,7.3784,1662602.0
2019-09-06 11:30:00,9.32,9.34,9.3,9.33,1378065.0,7.3784,7.3943,7.3626,7.3863,1378065.0
2019-09-06 12:00:00,9.33,9.36,9.32,9.34,993866.0,7.3863,7.4101,7.3784,7.3943,993866.0
2019-09-06 12:30:00,9.34,9.37,9.34,9.37,973947.0,7.3943,7.418,7.3943,7.418,973947.0
2019-09-06 13:00:00,9.37,9.39,9.36,9.37,1190434.0,7.418,7.4338,7.4101,7.418,1190434.0
2019-09-06 13:30:00,9.38,9.38,9.35,9.36,940194.0,7.4259,7.4259,7.4022,7.4101,940194.0
2019-09-06 14:00:00,9.36,9.36,9.33,9.36,1290815.0,7.4101,7.4101,7.3863,7.4101,1290815.0
2019-09-06 14:30:00,9.36,9.37,9.34,9.35,1117551.0,7.4101,7.418,7.3943,7.4022,1117551.0
2019-09-06 15:00:00,9.35,9.36,9.34,9.36,1085257.0,7.4022,7.4101,7.3943,7.4101,1085257.0
2019-09-06 15:30:00,9.36,9.36,9.32,9.34,3126339.0,7.4101,7.4101,7.3784,7.3943,3126339.0
2019-09-09 09:30:00,9.39,9.57,9.39,9.55,4322476.0,7.4338,7.5764,7.4338,7.5605,4322476.0
2019-09-09 10:00:00,9.55,9.6,9.53,9.58,3153929.0,7.5605,7.6001,7.5447,7.5843,3153929.0
2019-09-09 10:30:00,9.58,9.63,9.57,9.61,3595549.0,7.5843,7.6239,7.5764,7.608,3595549.0
2019-09-09 11:00:00,9.62,9.64,9.6,9.62,3466172.0,7.6159,7.6318,7.6001,7.6159,3466172.0
2019-09-09 11:30:00,9.61,9.65,9.61,9.65,2136040.0,7.608,7.6397,7.608,7.6397,2136040.0
2019-09-09 12:00:00,9.64,9.65,9.59,9.59,2942686.0,7.6318,7.6397,7.5922,7.5922,2942686.0
2019-09-09 12:30:00,9.6,9.6,9.54,9.54,2884076.0,7.6001,7.6001,7.5526,7.5526,2884076.0
2019-09-09 13:00:00,9.55,9.56,9.53,9.55,1331577.0,7.5605,7.5684,7.5447,7.5605,1331577.0
2019-09-09 13:30:00,9.55,9.56,9.53,9.55,1512787.0,7.5605,7.5684,7.5447,7.5605,1512787.0
2019-09-09 14:00:00,9.55,9.57,9.54,9.54,3314022.0,7.5605,7.5764,7.5526,7.5526,3314022.0
2019-09-09 14:30:00,9.55,9.56,9.54,9.54,2275436.0,7.5605,7.5684,7.5526,7.5526,2275436.0
2019-09-09 15:00:00,9.55,9.58,9.54,9.58,1868744.0,7.5605,7.5843,7.5526,7.5843,1868744.0
2019-09-09 15:30:00,9.58,9.58,9.52,9.54,9588418.0,7.5843,7.5843,7.5368,7.5526,9588418.0
2019-09-10 09:30:00,9.08,9.27,9.04,9.21,16212721.0,7.1884,7.3388,7.1568,7.2913,16212721.0
2019-09-10 10:00:00,9.2,9.25,9.12,9.15,6461589.0,7.2834,7.323,7.2201,7.2438,6461589.0
2019-09-10 10:30:00,9.15,9.22,9.13,9.21,5161314.0,7.2438,7.2993,7.228,7.2913,5161314.0
2019-09-10 11:00:00,9.21,9.26,9.2,9.26,4344825.0,7.2913,7.3309,7.2834,7.3309,4344825.0
2019-09-10 11:30:00,9.26,9.32,9.25,9.29,6388359.0,7.3309,7.3784,7.323,7.3547,6388359.0
2019-09-10 12:00:00,9.3,9.3,9.25,9.27,2531664.0,7.3626,7.3626,7.323,7.3388,2531664.0
2019-09-10 12:30:00,9.27,9.28,9.24,9.27,2730165.0,7.3388,7.3468,7.3151,7.3388,2730165.0
2019-09-10 13:00:00,9.27,9.28,9.25,9.26,2395091.0,7.3388,7.3468,7.323,7.3309,2395091.0
2019-09-10 13:30:00,9.27,9.29,9.26,9.28,1845883.0,7.3388,7.3547,7.3309,7.3468,1845883.0
2019-09-10 14:00:00,9.28,9.32,9.27,9.32,1721369.0,7.3468,7.3784,7.3388,7.3784,1721369.0
2019-09-10 14:30:00,9.32,9.33,9.3,9.33,1796545.0,7.3784,7.3863,7.3626,7.3863,1796545.0
2019-09-10 15:00:00,9.33,9.35,9.31,9.35,3084974.0,7.3863,7.4022,7.3705,7.4022,3084974.0
2019-09-10 15:30:00,9.35,9.42,9.34,9.41,7273633.0,7.4022,7.4576,7.3943,7.4497,7273633.0
2019-09-11 09:30:00,9.29,9.43,9.29,9.39,4047732.0,7.3547,7.4655,7.3547,7.4338,4047732.0
2019-09-11 10:00:00,9.39,9.41,9.36,9.37,1926604.0,7.4338,7.4497,7.4101,7.418,1926604.0
2019-09-11 10:30:00,9.36,9.4,9.35,9.39,2343187.0,7.4101,7.4418,7.4022,7.4338,2343187.0
2019-09-11 11:00:00,9.4,9.4,9.35,9.36,2307481.0,7.4418,7.4418,7.4022,7.4101,2307481.0
2019-09-11 11:30:00,9.36,9.38,9.32,9.35,2283632.0,7.4101,7.4259,7.3784,7.4022,2283632.0
2019-09-11 12:00:00,9.35,9.36,9.29,9.31,2186823.0,7.4022,7.4101,7.3547,7.3705,2186823.0
2019-09-11 12:30:00,9.32,9.34,9.3,9.33,1786656.0,7.3784,7.3943,7.3626,7.3863,1786656.0
2019-09-11 13:00:00,9.33,9.36,9.32,9.36,1347935.0,7.3863,7.4101,7.3784,7.4101,1347935.0
2019-09-11 13:30:00,9.36,9.4,9.35,9.37,2173876.0,7.4101,7.4418,7.4022,7.418,2173876.0
2019-09-11 14:00:00,9.38,9.4,9.36,9.39,2031322.0,7.4259,7.4418,7.4101,7.4338,2031322.0
2019-09-11 14:30:00,9.39,9.4,9.38,9.39,1246692.0,7.4338,7.4418,7.4259,7.4338,1246692.0
2019-09-11 15:00:00,9.39,9.39,9.37,9.39,1047775.0,7.4338,7.4338,7.418,7.4338,1047775.0
2019-09-11 15:30:00,9.39,9.42,9.38,9.41,4195269.0,7.4338,7.4576,7.4259,7.4497,4195269.0
2019-09-12 09:30:00,9.36,9.45,9.32,9.44,4139745.0,7.4101,7.4813,7.3784,7.4734,4139745.0
2019-09-12 10:00:00,9.43,9.48,9.39,9.46,2595475.0,7.4655,7.5051,7.4338,7.4893,2595475.0
2019-09-12 10:30:00,9.46,9.46,9.37,9.37,2904657.0,7.4893,7.4893,7.418,7.418,2904657.0
2019-09-12 11:00:00,9.37,9.41,9.35,9.39,2382828.0,7.418,7.4497,7.4022,7.4338,2382828.0
2019-09-12 11:30:00,9.39,9.44,9.38,9.44,2191852.0,7.4338,7.4734,7.4259,7.4734,2191852.0
2019-09-12 12:00:00,9.44,9.44,9.41,9.43,1775515.0,7.4734,7.4734,7.4497,7.4655,1775515.0
2019-09-12 12:30:00,9.43,9.44,9.42,9.43,1211363.0,7.4655,7.4734,7.4576,7.4655,1211363.0
2019-09-12 13:00:00,9.43,9.44,9.41,9.43,1057444.0,7.4655,7.4734,7.4497,7.4655,1057444.0
2019-09-12 13:30:00,9.42,9.43,9.41,9.42,682510.0,7.4576,7.4655,7.4497,7.4576,682510.0
2019-09-12 14:00:00,9.42,9.43,9.4,9.42,1472068.0,7.4576,7.4655,7.4418,7.4576,1472068.0
2019-09-12 14:30:00,9.41,9.44,9.4,9.42,2207430.0,7.4497,7.4734,7.4418,7.4576,2207430.0
2019-09-12 15:00:00,9.42,9.47,9.42,9.43,2993454.0,7.4576,7.4972,7.4576,7.4655,2993454.0
2019-09-12 15:30:00,9.43,9.45,9.41,9.41,4118266.0,7.4655,7.4813,7.4497,7.4497,4118266.0
2019-09-13 09:30:00,9.47,9.59,9.47,9.49,4171883.0,7.4972,7.5922,7.4972,7.513,4171883.0
2019-09-13 10:00:00,9.5,9.53,9.46,9.49,1860880.0,7.5209,7.5447,7.4893,7.513,1860880.0
2019-09-13 10:30:00,9.5,9.52,9.49,9.52,1339729.0,7.5209,7.5368,7.513,7.5368,1339729.0
2019-09-13 11:00:00,9.51,9.53,9.51,9.53,1262006.0,7.5288,7.5447,7.5288,7.5447,1262006.0
2019-09-13 11:30:00,9.53,9.54,9.5,9.52,1661255.0,7.5447,7.5526,7.5209,7.5368,1661255.0
2019-09-13 12:00:00,9.52,9.52,9.48,9.49,1178860.0,7.5368,7.5368,7.5051,7.513,1178860.0
2019-09-13 12:30:00,9.49,9.52,9.48,9.52,1472578.0,7.513,7.5368,7.5051,7.5368,1472578.0
2019-09-13 13:00:00,9.52,9.53,9.51,9.53,600248.0,7.5368,7.5447,7.5288,7.5447,600248.0
2019-09-13 13:30:00,9.53,9.54,9.5,9.51,1698930.0,7.5447,7.5526,7.5209,7.5288,1698930.0
2019-09-13 14:00:00,9.5,9.51,9.49,9.49,637446.0,7.5209,7.5288,7.513,7.513,637446.0
2019-09-13 14:30:00,9.5,9.5,9.47,9.47,1435903.0,7.5209,7.5209,7.4972,7.4972,1435903.0
2019-09-13 15:00:00,9.47,9.48,9.44,9.46,1842158.0,7.4972,7.5051,7.4734,7.4893,1842158.0
2019-09-13 15:30:00,9.46,9.48,9.45,9.46,3615022.0,7.4893,7.5051,7.4813,7.4893,3615022.0
2019-09-16 09:30:00,9.36,9.43,9.33,9.43,2909806.0,7.4101,7.4655,7.3863,7.4655,2909806.0
2019-09-16 10:00:00,9.43,9.45,9.4,9.43,1767969.0,7.4655,7.4813,7.4418,7.4655,1767969.0
2019-09-16 10:30:00,9.43,9.44,9.39,9.41,1320929.0,7.4655,7.4734,7.4338,7.4497,1320929.0
2019-09-16 11:00:00,9.42,9.44,9.4,9.44,1170018.0,7.4576,7.4734,7.4418,7.4734,1170018.0
2019-09-16 11:30:00,9.44,9.44,9.38,9.39,3263697.0,7.4734,7.4734,7.4259,7.4338,3263697.0
2019-09-16 12:00:00,9.39,9.4,9.34,9.36,2813960.0,7.4338,7.4418,7.3943,7.4101,2813960.0
2019-09-16 12:30:00,9.36,9.38,9.32,9.36,2742324.0,7.4101,7.4259,7.3784,7.4101,2742324.0
2019-09-16 13:00:00,9.36,9.36,9.34,9.35,1161255.0,7.4101,7.4101,7.3943,7.4022,1161255.0
2019-09-16 13:30:00,9.34,9.36,9.32,9.33,2051946.0,7.3943,7.4101,7.3784,7.3863,2051946.0
2019-09-16 14:00:00,9.33,9.34,9.29,9.3,3110384.0,7.3863,7.3943,7.3547,7.3626,3110384.0
2019-09-16 14:30:00,9.3,9.31,9.26,9.31,3913196.0,7.3626,7.3705,7.3309,7.3705,3913196.0
2019-09-16 15:00:00,9.31,9.34,9.25,9.26,10577891.0,7.3705,7.3943,7.323,7.3309,10577891.0
2019-09-16 15:30:00,9.26,9.3,9.24,9.3,8259325.0,7.3309,7.3626,7.3151,7.3626,8259325.0
2019-09-17 09:30:00,9.27,9.28,9.18,9.25,3575014.0,7.3388,7.3468,7.2676,7.323,3575014.0
2019-09-17 10:00:00,9.26,9.27,9.2,9.25,2343738.0,7.3309,7.3388,7.2834,7.323,2343738.0
2019-09-17 10:30:00,9.25,9.25,9.22,9.24,1221342.0,7.323,7.323,7.2993,7.3151,1221342.0
2019-09-17 11:00:00,9.24,9.27,9.23,9.24,2776860.0,7.3151,7.3388,7.3072,7.3151,2776860.0
2019-09-17 11:30:00,9.24,9.3,9.23,9.3,2197984.0,7.3151,7.3626,7.3072,7.3626,2197984.0
2019-09-17 12:00:00,9.29,9.31,9.25,9.28,1856010.0,7.3547,7.3705,7.323,7.3468,1856010.0
2019-09-17 12:30:00,9.28,9.28,9.25,9.27,881220.0,7.3468,7.3468,7.323,7.3388,881220.0
2019-09-17 13:00:00,9.27,9.29,9.26,9.27,1072563.0,7.3388,7.3547,7.3309,7.3388,1072563.0
2019-09-17 13:30:00,9.28,9.28,9.26,9.28,1121289.0,7.3468,7.3468,7.3309,7.3468,1121289.0
2019-09-17 14:00:00,9.28,9.29,9.27,9.29,1409958.0,7.3468,7.3547,7.3388,7.3547,1409958.0
2019-09-17 14:30:00,9.29,9.29,9.26,9.29,1256454.0,7.3547,7.3547,7.3309,7.3547,1256454.0
2019-09-17 15:00:00,9.29,9.3,9.28,9.29,1624029.0,7.3547,7.3626,7.3468,7.3547,1624029.0
2019-09-17 15:30:00,9.29,9.31,9.28,9.29,2743692.0,7.3547,7.3705,7.3468,7.3547,2743692.0
2019-09-18 09:30:00,9.26,9.36,9.25,9.33,2312692.0,7.3309,7.4101,7.323,7.3863,2312692.0
2019-09-18 10:00:00,9.33,9.33,9.28,9.3,1458112.0,7.3863,7.3863,7.3468,7.3626,1458112.0
2019-09-18 10:30:00,9.29,9.31,9.28,9.29,1308673.0,7.3547,7.3705,7.3468,7.3547,1308673.0
2019-09-18 11:00:00,9.29,9.29,9.25,9.28,1088918.0,7.3547,7.3547,7.323,7.3468,1088918.0
2019-09-18 11:30:00,9.28,9.28,9.25,9.27,1005950.0,7.3468,7.3468,7.323,7.3388,1005950.0
2019-09-18 12:00:00,9.27,9.28,9.26,9.28,864952.0,7.3388,7.3468,7.3309,7.3468,864952.0
2019-09-18 12:30:00,9.28,9.29,9.26,9.28,1105199.0,7.3468,7.3547,7.3309,7.3468,1105199.0
2019-09-18 13:00:00,9.28,9.28,9.23,9.24,1661625.0,7.3468,7.3468,7.3072,7.3151,1661625.0
2019-09-18 13:30:00,9.24,9.26,9.23,9.26,871917.0,7.3151,7.3309,7.3072,7.3309,871917.0
2019-09-18 14:00:00,9.26,9.3,9.22,9.23,1691129.0,7.3309,7.3626,7.2993,7.3072,1691129.0
2019-09-18 14:30:00,9.23,9.25,9.22,9.23,1363212.0,7.3072,7.323,7.2993,7.3072,1363212.0
2019-09-18 15:00:00,9.24,9.25,9.22,9.25,1771359.0,7.3151,7.323,7.2993,7.323,1771359.0
2019-09-18 15:30:00,9.25,9.28,9.24,9.25,4320513.0,7.323,7.3468,7.3151,7.323,4320513.0
2019-09-19 09:30:00,9.31,9.33,9.26,9.28,1701663.0,7.3705,7.3863,7.3309,7.3468,1701663.0
2019-09-19 10:00:00,9.28,9.3,9.27,9.28,1144351.0,7.3468,7.3626,7.3388,7.3468,1144351.0
2019-09-19 10:30:00,9.29,9.3,9.26,9.27,825965.0,7.3547,7.3626,7.3309,7.3388,825965.0
2019-09-19 11:00:00,9.27,9.28,9.26,9.27,720918.0,7.3388,7.3468,7.3309,7.3388,720918.0
2019-09-19 11:30:00,9.26,9.28,9.26,9.28,744692.0,7.3309,7.3468,7.3309,7.3468,744692.0
2019-09-19 12:00:00,9.28,9.3,9.27,9.27,796910.0,7.3468,7.3626,7.3388,7.3388,796910.0
2019-09-19 12:30:00,9.27,9.29,9.27,9.28,568158.0,7.3388,7.3547,7.3388,7.3468,568158.0
2019-09-19 13:00:00,9.28,9.28,9.23,9.24,1873987.0,7.3468,7.3468,7.3072,7.3151,1873987.0
2019-09-19 13:30:00,9.24,9.24,9.18,9.22,2502222.0,7.3151,7.3151,7.2676,7.2993,2502222.0
2019-09-19 14:00:00,9.22,9.24,9.21,9.23,1390815.0,7.2993,7.3151,7.2913,7.3072,1390815.0
2019-09-19 14:30:00,9.23,9.24,9.16,9.17,3572652.0,7.3072,7.3151,7.2518,7.2597,3572652.0
2019-09-19 15:00:00,9.16,9.18,9.14,9.14,1775368.0,7.2518,7.2676,7.2359,7.2359,1775368.0
2019-09-19 15:30:00,9.14,9.15,9.1,9.1,6197243.0,7.2359,7.2438,7.2043,7.2043,6197243.0
2019-09-20 09:30:00,9.13,9.19,9.11,9.16,5443106.0,7.228,7.2755,7.2122,7.2518,5443106.0
2019-09-20 10:00:00,9.17,9.22,9.16,9.21,1773033.0,7.2597,7.2993,7.2518,7.2913,1773033.0
2019-09-20 10:30:00,9.21,9.23,9.19,9.22,1697631.0,7.2913,7.3072,7.2755,7.2993,1697631.0
2019-09-20 11:00:00,9.22,9.27,9.21,9.26,3200345.0,7.2993,7.3388,7.2913,7.3309,3200345.0
2019-09-20 11:30:00,9.26,9.3,9.25,9.29,1567315.0,7.3309,7.3626,7.323,7.3547,1567315.0
2019-09-20 12:00:00,9.29,9.3,9.27,9.3,1598736.0,7.3547,7.3626,7.3388,7.3626,1598736.0
2019-09-20 12:30:00,9.29,9.3,9.27,9.29,1478772.0,7.3547,7.3626,7.3388,7.3547,1478772.0
2019-09-20 13:00:00,9.29,9.29,9.19,9.24,2938999.0,7.3547,7.3547,7.2755,7.3151,2938999.0
2019-09-20 13:30:00,9.24,9.24,9.16,9.18,2614774.0,7.3151,7.3151,7.2518,7.2676,2614774.0
2019-09-20 14:00:00,9.18,9.2,9.17,9.2,1421374.0,7.2676,7.2834,7.2597,7.2834,1421374.0
2019-09-20 14:30:00,9.2,9.22,9.19,9.19,1286598.0,7.2834,7.2993,7.2755,7.2755,1286598.0
2019-09-20 15:00:00,9.19,9.2,9.16,9.17,962552.0,7.2755,7.2834,7.2518,7.2597,962552.0
2019-09-20 15:30:00,9.17,9.19,9.16,9.17,4223043.0,7.2597,7.2755,7.2518,7.2597,4223043.0
2019-09-23 09:30:00,9.13,9.21,9.08,9.19,2182568.0,7.228,7.2913,7.1884,7.2755,2182568.0
2019-09-23 10:00:00,9.18,9.19,9.13,9.18,1339753.0,7.2676,7.2755,7.228,7.2676,1339753.0
2019-09-23 10:30:00,9.18,9.21,9.17,9.19,1605353.0,7.2676,7.2913,7.2597,7.2755,1605353.0
2019-09-23 11:00:00,9.19,9.22,9.18,9.21,1443530.0,7.2755,7.2993,7.2676,7.2913,1443530.0
2019-09-23 11:30:00,9.21,9.22,9.19,9.21,1090631.0,7.2913,7.2993,7.2755,7.2913,1090631.0
2019-09-23 12:00:00,9.21,9.22,9.2,9.22,619228.0,7.2913,7.2993,7.2834,7.2993,619228.0
2019-09-23 12:30:00,9.22,9.23,9.16,9.16,1164624.0,7.2993,7.3072,7.2518,7.2518,1164624.0
2019-09-23 13:00:00,9.17,9.19,9.16,9.18,1802532.0,7.2597,7.2755,7.2518,7.2676,1802532.0
2019-09-23 13:30:00,9.18,9.21,9.16,9.21,946155.0,7.2676,7.2913,7.2518,7.2913,946155.0
2019-09-23 14:00:00,9.21,9.21,9.2,9.21,540072.0,7.2913,7.2913,7.2834,7.2913,540072.0
2019-09-23 14:30:00,9.21,9.21,9.2,9.21,445599.0,7.2913,7.2913,7.2834,7.2913,445599.0
2019-09-23 15:00:00,9.21,9.23,9.2,9.22,1292967.0,7.2913,7.3072,7.2834,7.2993,1292967.0
2019-09-23 15:30:00,9.21,9.22,9.15,9.16,4089752.0,7.2913,7.2993,7.2438,7.2518,4089752.0
2019-09-24 09:30:00,9.19,9.23,9.15,9.2,2841657.0,7.2755,7.3072,7.2438,7.2834,2841657.0
2019-09-24 10:00:00,9.2,9.2,9.15,9.18,1729042.0,7.2834,7.2834,7.2438,7.2676,1729042.0
2019-09-24 10:30:00,9.18,9.2,9.16,9.17,1348236.0,7.2676,7.2834,7.2518,7.2597,1348236.0
2019-09-24 11:00:00,9.17,9.17,9.14,9.15,1895394.0,7.2597,7.2597,7.2359,7.2438,1895394.0
2019-09-24 11:30:00,9.16,9.18,9.12,9.18,2226238.0,7.2518,7.2676,7.2201,7.2676,2226238.0
2019-09-24 12:00:00,9.18,9.19,9.15,9.17,1789966.0,7.2676,7.2755,7.2438,7.2597,1789966.0
2019-09-24 12:30:00,9.17,9.18,9.08,9.09,2287911.0,7.2597,7.2676,7.1884,7.1963,2287911.0
2019-09-24 13:00:00,9.09,9.11,9.06,9.06,3411322.0,7.1963,7.2122,7.1726,7.1726,3411322.0
2019-09-24 13:30:00,9.06,9.09,9.06,9.07,1617072.0,7.1726,7.1963,7.1726,7.1805,1617072.0
2019-09-24 14:00:00,9.07,9.13,9.05,9.11,1981198.0,7.1805,7.228,7.1647,7.2122,1981198.0
2019-09-24 14:30:00,9.12,9.12,9.07,9.11,2079313.0,7.2201,7.2201,7.1805,7.2122,2079313.0
2019-09-24 15:00:00,9.11,9.12,9.09,9.11,1766866.0,7.2122,7.2201,7.1963,7.2122,1766866.0
2019-09-24 15:30:00,9.1,9.15,9.09,9.11,4579214.0,7.2043,7.2438,7.1963,7.2122,4579214.0
2019-09-25 09:30:00,9.1,9.17,9.09,9.12,1896558.0,7.2043,7.2597,7.1963,7.2201,1896558.0
2019-09-25 10:00:00,9.11,9.14,9.09,9.13,1660617.0,7.2122,7.2359,7.1963,7.228,1660617.0
2019-09-25 10:30:00,9.13,9.18,9.13,9.18,1383511.0,7.228,7.2676,7.228,7.2676,1383511.0
2019-09-25 11:00:00,9.18,9.2,9.16,9.2,1492487.0,7.2676,7.2834,7.2518,7.2834,1492487.0
2019-09-25 11:30:00,9.2,9.21,9.17,9.18,1402537.0,7.2834,7.2913,7.2597,7.2676,1402537.0
2019-09-25 12:00:00,9.18,9.2,9.17,9.2,865998.0,7.2676,7.2834,7.2597,7.2834,865998.0
2019-09-25 12:30:00,9.19,9.2,9.16,9.19,1102657.0,7.2755,7.2834,7.2518,7.2755,1102657.0
2019-09-25 13:00:00,9.19,9.22,9.18,9.19,1350914.0,7.2755,7.2993,7.2676,7.2755,1350914.0
2019-09-25 13:30:00,9.2,9.21,9.19,9.21,665671.0,7.2834,7.2913,7.2755,7.2913,665671.0
2019-09-25 14:00:00,9.21,9.22,9.2,9.21,1142462.0,7.2913,7.2993,7.2834,7.2913,1142462.0
2019-09-25 14:30:00,9.21,9.23,9.21,9.22,761408.0,7.2913,7.3072,7.2913,7.2993,761408.0
2019-09-25 15:00:00,9.22,9.23,9.2,9.21,1044568.0,7.2993,7.3072,7.2834,7.2913,1044568.0
2019-09-25 15:30:00,9.21,9.23,9.19,9.19,2592489.0,7.2913,7.3072,7.2755,7.2755,2592489.0
2019-09-26 09:30:00,9.23,9.23,9.12,9.14,1980647.0,7.3072,7.3072,7.2201,7.2359,1980647.0
2019-09-26 10:00:00,9.15,9.18,9.1,9.12,1865298.0,7.2438,7.2676,7.2043,7.2201,1865298.0
2019-09-26 10:30:00,9.11,9.13,9.11,9.11,1356897.0,7.2122,7.228,7.2122,7.2122,1356897.0
2019-09-26 11:00:00,9.11,9.12,9.07,9.1,2444997.0,7.2122,7.2201,7.1805,7.2043,2444997.0
2019-09-26 11:30:00,9.1,9.12,9.08,9.1,1636805.0,7.2043,7.2201,7.1884,7.2043,1636805.0
2019-09-26 12:00:00,9.1,9.13,9.08,9.12,1719947.0,7.2043,7.228,7.1884,7.2201,1719947.0
2019-09-26 12:30:00,9.12,9.14,9.09,9.11,3003384.0,7.2201,7.2359,7.1963,7.2122,3003384.0
2019-09-26 13:00:00,9.1,9.12,9.09,9.11,1424531.0,7.2043,7.2201,7.1963,7.2122,1424531.0
2019-09-26 13:30:00,9.11,9.14,9.09,9.12,1627829.0,7.2122,7.2359,7.1963,7.2201,1627829.0
2019-09-26 14:00:00,9.12,9.14,9.1,9.13,1661988.0,7.2201,7.2359,7.2043,7.228,1661988.0
2019-09-26 14:30:00,9.13,9.14,9.12,9.12,761775.0,7.228,7.2359,7.2201,7.2201,761775.0
2019-09-26 15:00:00,9.12,9.15,9.12,9.15,1507870.0,7.2201,7.2438,7.2201,7.2438,1507870.0
2019-09-26 15:30:00,9.15,9.17,9.12,9.14,3255969.0,7.2438,7.2597,7.2201,7.2359,3255969.0
2019-09-27 09:30:00,9.14,9.2,9.12,9.16,2043007.0,7.2359,7.2834,7.2201,7.2518,2043007.0
2019-09-27 10:00:00,9.16,9.19,9.14,9.18,1553430.0,7.2518,7.2755,7.2359,7.2676,1553430.0
2019-09-27 10:30:00,9.18,9.6,9.12,9.16,3754292.0,7.2676,7.6001,7.2201,7.2518,3754292.0
2019-09-27 11:00:00,9.16,9.19,9.14,9.18,3556978.0,7.2518,7.2755,7.2359,7.2676,3556978.0
2019-09-27 11:30:00,9.19,9.19,9.14,9.17,3932065.0,7.2755,7.2755,7.2359,7.2597,3932065.0
2019-09-27 12:00:00,9.16,9.17,9.12,9.12,1081487.0,7.2518,7.2597,7.2201,7.2201,1081487.0
2019-09-27 12:30:00,9.12,9.15,9.11,9.12,1163527.0,7.2201,7.2438,7.2122,7.2201,1163527.0
2019-09-27 13:00:00,9.11,9.14,9.1,9.13,1055964.0,7.2122,7.2359,7.2043,7.228,1055964.0
2019-09-27 13:30:00,9.13,9.14,9.1,9.12,1017981.0,7.228,7.2359,7.2043,7.2201,1017981.0
2019-09-27 14:00:00,9.12,9.14,9.09,9.13,2149238.0,7.2201,7.2359,7.1963,7.228,2149238.0
2019-09-27 14:30:00,9.13,9.13,9.07,9.07,1568341.0,7.228,7.228,7.1805,7.1805,1568341.0
2019-09-27 15:00:00,9.07,9.09,9.06,9.07,2271083.0,7.1805,7.1963,7.1726,7.1805,2271083.0
2019-09-27 15:30:00,9.07,9.1,9.06,9.08,4700142.0,7.1805,7.2043,7.1726,7.1884,4700142.0
2019-09-30 09:30:00,9.11,9.18,9.1,9.13,2177968.0,7.2122,7.2676,7.2043,7.228,2177968.0
2019-09-30 10:00:00,9.13,9.16,9.1,9.13,1203801.0,7.228,7.2518,7.2043,7.228,1203801.0
2019-09-30 10:30:00,9.13,9.14,9.12,9.13,792843.0,7.228,7.2359,7.2201,7.228,792843.0
2019-09-30 11:00:00,9.14,9.15,9.12,9.15,1256367.0,7.2359,7.2438,7.2201,7.2438,1256367.0
2019-09-30 11:30:00,9.15,9.15,9.12,9.13,1695140.0,7.2438,7.2438,7.2201,7.228,1695140.0
2019-09-30 12:00:00,9.13,9.17,9.13,9.17,848985.0,7.228,7.2597,7.228,7.2597,848985.0
2019-09-30 12:30:00,9.17,9.19,9.16,9.18,1010073.0,7.2597,7.2755,7.2518,7.2676,1010073.0
2019-09-30 13:00:00,9.19,9.19,9.17,9.19,821002.0,7.2755,7.2755,7.2597,7.2755,821002.0
2019-09-30 13:30:00,9.19,9.2,9.18,9.18,887499.0,7.2755,7.2834,7.2676,7.2676,887499.0
2019-09-30 14:00:00,9.19,9.2,9.18,9.2,690729.0,7.2755,7.2834,7.2676,7.2834,690729.0
2019-09-30 14:30:00,9.2,9.21,9.19,9.2,1115010.0,7.2834,7.2913,7.2755,7.2834,1115010.0
2019-09-30 15:00:00,9.2,9.2,9.18,9.19,985983.0,7.2834,7.2834,7.2676,7.2755,985983.0
2019-09-30 15:30:00,9.19,9.19,9.15,9.17,3892427.0,7.2755,7.2755,7.2438,7.2597,3892427.0
2019-10-01 09:30:00,9.19,9.24,9.16,9.22,2112298.0,7.2755,7.3151,7.2518,7.2993,2112298.0
2019-10-01 10:00:00,9.22,9.23,9.1,9.15,3053096.0,7.2993,7.3072,7.2043,7.2438,3053096.0
2019-10-01 10:30:00,9.14,9.15,9.07,9.08,2295184.0,7.2359,7.2438,7.1805,7.1884,2295184.0
2019-10-01 11:00:00,9.08,9.11,9.04,9.1,3385904.0,7.1884,7.2122,7.1568,7.2043,3385904.0
2019-10-01 11:30:00,9.11,9.11,9.03,9.03,1873081.0,7.2122,7.2122,7.1488,7.1488,1873081.0
2019-10-01 12:00:00,9.03,9.04,8.95,8.98,3571148.0,7.1488,7.1568,7.0855,7.1093,3571148.0
2019-10-01 12:30:00,8.97,9.0,8.97,8.98,1364444.0,7.1013,7.1251,7.1013,7.1093,1364444.0
2019-10-01 13:00:00,8.97,8.98,8.92,8.93,1853905.0,7.1013,7.1093,7.0618,7.0697,1853905.0
2019-10-01 13:30:00,8.93,8.93,8.9,8.91,2072007.0,7.0697,7.0697,7.0459,7.0538,2072007.0
2019-10-01 14:00:00,8.91,8.93,8.87,8.93,4115216.0,7.0538,7.0697,7.0222,7.0697,4115216.0
2019-10-01 14:30:00,8.93,8.95,8.92,8.92,1742031.0,7.0697,7.0855,7.0618,7.0618,1742031.0
2019-10-01 15:00:00,8.92,8.95,8.92,8.94,1960338.0,7.0618,7.0855,7.0618,7.0776,1960338.0
2019-10-01 15:30:00,8.94,8.94,8.9,8.91,4059526.0,7.0776,7.0776,7.0459,7.0538,4059526.0
2019-10-02 09:30:00,8.85,8.86,8.44,8.58,11847122.0,7.0063,7.0143,6.6818,6.7926,11847122.0
2019-10-02 10:00:00,8.58,8.68,8.57,8.61,4935169.0,6.7926,6.8718,6.7847,6.8163,4935169.0
2019-10-02 10:30:00,8.62,8.62,8.54,8.55,8273624.0,6.8243,6.8243,6.7609,6.7688,8273624.0
2019-10-02 11:00:00,8.55,8.58,8.52,8.55,3820029.0,6.7688,6.7926,6.7451,6.7688,3820029.0
2019-10-02 11:30:00,8.55,8.55,8.5,8.54,4104771.0,6.7688,6.7688,6.7293,6.7609,4104771.0
2019-10-02 12:00:00,8.54,8.54,8.45,8.51,6019881.0,6.7609,6.7609,6.6897,6.7372,6019881.0
2019-10-02 12:30:00,8.5,8.54,8.48,8.51,2675882.0,6.7293,6.7609,6.7134,6.7372,2675882.0
2019-10-02 13:00:00,8.51,8.58,8.5,8.57,2774282.0,6.7372,6.7926,6.7293,6.7847,2774282.0
2019-10-02 13:30:00,8.56,8.57,8.52,8.54,2381593.0,6.7768,6.7847,6.7451,6.7609,2381593.0
2019-10-02 14:00:00,8.53,8.6,8.52,8.6,2712526.0,6.753,6.8084,6.7451,6.8084,2712526.0
2019-10-02 14:30:00,8.6,8.69,8.59,8.66,4757386.0,6.8084,6.8797,6.8005,6.8559,4757386.0
2019-10-02 15:00:00,8.66,8.66,8.61,8.63,2792055.0,6.8559,6.8559,6.8163,6.8322,2792055.0
2019-10-02 15:30:00,8.64,8.66,8.61,8.61,6457914.0,6.8401,6.8559,6.8163,6.8163,6457914.0
2019-10-03 09:30:00,8.55,8.58,8.46,8.57,5616759.0,6.7688,6.7926,6.6976,6.7847,5616759.0
2019-10-03 10:00:00,8.56,8.57,8.45,8.53,4430989.0,6.7768,6.7847,6.6897,6.753,4430989.0
2019-10-03 10:30:00,8.53,8.55,8.47,8.52,2459540.0,6.753,6.7688,6.7055,6.7451,2459540.0
2019-10-03 11:00:00,8.52,8.6,8.5,8.57,3023005.0,6.7451,6.8084,6.7293,6.7847,3023005.0
2019-10-03 11:30:00,8.57,8.58,8.53,8.57,2424727.0,6.7847,6.7926,6.753,6.7847,2424727.0
2019-10-03 12:00:00,8.56,8.6,8.56,8.6,1128469.0,6.7768,6.8084,6.7768,6.8084,1128469.0
2019-10-03 12:30:00,8.6,8.62,8.59,8.61,1256225.0,6.8084,6.8243,6.8005,6.8163,1256225.0
2019-10-03 13:00:00,8.61,8.65,8.59,8.65,1829069.0,6.8163,6.848,6.8005,6.848,1829069.0
2019-10-03 13:30:00,8.64,8.67,8.63,8.66,1560655.0,6.8401,6.8638,6.8322,6.8559,1560655.0
2019-10-03 14:00:00,8.66,8.68,8.64,8.68,1743978.0,6.8559,6.8718,6.8401,6.8718,1743978.0
2019-10-03 14:30:00,8.68,8.68,8.65,8.65,1399148.0,6.8718,6.8718,6.848,6.848,1399148.0
2019-10-03 15:00:00,8.66,8.71,8.64,8.67,2951038.0,6.8559,6.8955,6.8401,6.8638,2951038.0
2019-10-03 15:30:00,8.66,8.71,8.63,8.71,4654778.0,6.8559,6.8955,6.8322,6.8955,4654778.0
2019-10-04 09:30:00,8.72,8.73,8.67,8.71,2795157.0,6.9034,6.9113,6.8638,6.8955,2795157.0
2019-10-04 10:00:00,8.72,8.73,8.68,8.7,2021734.0,6.9034,6.9113,6.8718,6.8876,2021734.0
2019-10-04 10:30:00,8.7,8.7,8.67,8.68,2114949.0,6.8876,6.8876,6.8638,6.8718,2114949.0
2019-10-04 11:00:00,8.68,8.72,8.66,8.71,1894136.0,6.8718,6.9034,6.8559,6.8955,1894136.0
2019-10-04 11:30:00,8.72,8.73,8.69,8.7,1494846.0,6.9034,6.9113,6.8797,6.8876,1494846.0
2019-10-04 12:00:00,8.7,8.73,8.7,8.73,966922.0,6.8876,6.9113,6.8876,6.9113,966922.0
2019-10-04 12:30:00,8.73,8.74,8.69,8.7,2381052.0,6.9113,6.9193,6.8797,6.8876,2381052.0
2019-10-04 13:00:00,8.71,8.74,8.7,8.73,1058977.0,6.8955,6.9193,6.8876,6.9113,1058977.0
2019-10-04 13:30:00,8.74,8.75,8.71,8.73,1575249.0,6.9193,6.9272,6.8955,6.9113,1575249.0
2019-10-04 14:00:00,8.74,8.76,8.73,8.75,1066139.0,6.9193,6.9351,6.9113,6.9272,1066139.0
2019-10-04 14:30:00,8.75,8.75,8.72,8.73,1086940.0,6.9272,6.9272,6.9034,6.9113,1086940.0
2019-10-04 15:00:00,8.73,8.75,8.73,8.74,1319891.0,6.9113,6.9272,6.9113,6.9193,1319891.0
2019-10-04 15:30:00,8.73,8.75,8.72,8.74,5535502.0,6.9113,6.9272,6.9034,6.9193,5535502.0
2019-10-07 09:30:00,8.7,8.71,8.61,8.64,2728643.0,6.8876,6.8955,6.8163,6.8401,2728643.0
2019-10-07 10:00:00,8.64,8.69,8.64,8.68,1483505.0,6.8401,6.8797,6.8401,6.8718,1483505.0
2019-10-07 10:30:00,8.68,8.68,8.65,8.67,1593018.0,6.8718,6.8718,6.848,6.8638,1593018.0
2019-10-07 11:00:00,8.66,8.7,8.66,8.68,1586834.0,6.8559,6.8876,6.8559,6.8718,1586834.0
2019-10-07 11:30:00,8.68,8.72,8.68,8.72,1292905.0,6.8718,6.9034,6.8718,6.9034,1292905.0
2019-10-07 12:00:00,8.71,8.73,8.7,8.71,1085404.0,6.8955,6.9113,6.8876,6.8955,1085404.0
2019-10-07 12:30:00,8.71,8.75,8.71,8.73,1011497.0,6.8955,6.9272,6.8955,6.9113,1011497.0
2019-10-07 13:00:00,8.73,8.76,8.72,8.72,1467393.0,6.9113,6.9351,6.9034,6.9034,1467393.0
2019-10-07 13:30:00,8.72,8.79,8.72,8.76,1703961.0,6.9034,6.9588,6.9034,6.9351,1703961.0
2019-10-07 14:00:00,8.76,8.76,8.73,8.73,881310.0,6.9351,6.9351,6.9113,6.9113,881310.0
2019-10-07 14:30:00,8.73,8.74,8.68,8.71,1516759.0,6.9113,6.9193,6.8718,6.8955,1516759.0
2019-10-07 15:00:00,8.71,8.72,8.69,8.71,1412090.0,6.8955,6.9034,6.8797,6.8955,1412090.0
2019-10-07 15:30:00,8.71,8.72,8.67,8.68,3682549.0,6.8955,6.9034,6.8638,6.8718,3682549.0
2019-10-08 09:30:00,8.65,8.66,8.55,8.58,3090287.0,6.848,6.8559,6.7688,6.7926,3090287.0
2019-10-08 10:00:00,8.59,8.62,8.56,8.58,2874351.0,6.8005,6.8243,6.7768,6.7926,2874351.0
2019-10-08 10:30:00,8.57,8.59,8.54,8.57,2891686.0,6.7847,6.8005,6.7609,6.7847,2891686.0
2019-10-08 11:00:00,8.57,8.59,8.54,8.54,2029880.0,6.7847,6.8005,6.7609,6.7609,2029880.0
2019-10-08 11:30:00,8.54,8.55,8.5,8.54,2212153.0,6.7609,6.7688,6.7293,6.7609,2212153.0
2019-10-08 12:00:00,8.54,8.56,8.53,8.56,699826.0,6.7609,6.7768,6.753,6.7768,699826.0
2019-10-08 12:30:00,8.55,8.59,8.55,8.57,967742.0,6.7688,6.8005,6.7688,6.7847,967742.0
2019-10-08 13:00:00,8.57,8.58,8.54,8.58,1221483.0,6.7847,6.7926,6.7609,6.7926,1221483.0
2019-10-08 13:30:00,8.58,8.6,8.56,8.57,1370998.0,6.7926,6.8084,6.7768,6.7847,1370998.0
2019-10-08 14:00:00,8.57,8.58,8.56,8.57,583219.0,6.7847,6.7926,6.7768,6.7847,583219.0
2019-10-08 14:30:00,8.56,8.62,8.56,8.58,2595924.0,6.7768,6.8243,6.7768,6.7926,2595924.0
2019-10-08 15:00:00,8.58,8.6,8.55,8.59,3838731.0,6.7926,6.8084,6.7688,6.8005,3838731.0
2019-10-08 15:30:00,8.59,8.6,8.54,8.54,3594918.0,6.8005,6.8084,6.7609,6.7609,3594918.0
2019-10-09 09:30:00,8.61,8.64,8.56,8.62,2121009.0,6.8163,6.8401,6.7768,6.8243,2121009.0
2019-10-09 10:00:00,8.61,8.63,8.59,8.61,1292517.0,6.8163,6.8322,6.8005,6.8163,1292517.0
2019-10-09 10:30:00,8.61,8.62,8.58,8.58,1426205.0,6.8163,6.8243,6.7926,6.7926,1426205.0
2019-10-09 11:00:00,8.59,8.6,8.56,8.58,1321665.0,6.8005,6.8084,6.7768,6.7926,1321665.0
2019-10-09 11:30:00,8.58,8.6,8.57,8.58,739766.0,6.7926,6.8084,6.7847,6.7926,739766.0
2019-10-09 12:00:00,8.59,8.6,8.58,8.59,705097.0,6.8005,6.8084,6.7926,6.8005,705097.0
2019-10-09 12:30:00,8.59,8.59,8.57,8.58,373142.0,6.8005,6.8005,6.7847,6.7926,373142.0
2019-10-09 13:00:00,8.58,8.59,8.56,8.58,879181.0,6.7926,6.8005,6.7768,6.7926,879181.0
2019-10-09 13:30:00,8.58,8.59,8.57,8.58,749732.0,6.7926,6.8005,6.7847,6.7926,749732.0
2019-10-09 14:00:00,8.58,8.59,8.56,8.58,870935.0,6.7926,6.8005,6.7768,6.7926,870935.0
2019-10-09 14:30:00,8.59,8.6,8.57,8.59,1033037.0,6.8005,6.8084,6.7847,6.8005,1033037.0
2019-10-09 15:00:00,8.59,8.6,8.58,8.59,931085.0,6.8005,6.8084,6.7926,6.8005,931085.0
2019-10-09 15:30:00,8.6,8.61,8.56,8.57,2604949.0,6.8084,6.8163,6.7768,6.7847,2604949.0
2019-10-10 09:30:00,8.58,8.65,8.52,8.65,3193785.0,6.7926,6.848,6.7451,6.848,3193785.0
2019-10-10 10:00:00,8.64,8.65,8.61,8.62,1714815.0,6.8401,6.848,6.8163,6.8243,1714815.0
2019-10-10 10:30:00,8.62,8.64,8.61,8.63,1243209.0,6.8243,6.8401,6.8163,6.8322,1243209.0
2019-10-10 11:00:00,8.63,8.65,8.62,8.63,1699668.0,6.8322,6.848,6.8243,6.8322,1699668.0
2019-10-10 11:30:00,8.63,8.65,8.62,8.64,1182156.0,6.8322,6.848,6.8243,6.8401,1182156.0
2019-10-10 12:00:00,8.63,8.65,8.6,8.61,1433940.0,6.8322,6.848,6.8084,6.8163,1433940.0
2019-10-10 12:30:00,8.61,8.62,8.59,8.62,1100349.0,6.8163,6.8243,6.8005,6.8243,1100349.0
2019-10-10 13:00:00,8.61,8.62,8.6,8.61,580555.0,6.8163,6.8243,6.8084,6.8163,580555.0
2019-10-10 13:30:00,8.6,8.65,8.6,8.63,1199478.0,6.8084,6.848,6.8084,6.8322,1199478.0
2019-10-10 14:00:00,8.64,8.64,8.58,8.61,2696810.0,6.8401,6.8401,6.7926,6.8163,2696810.0
2019-10-10 14:30:00,8.61,8.62,8.59,8.6,1136069.0,6.8163,6.8243,6.8005,6.8084,1136069.0
2019-10-10 15:00:00,8.6,8.63,8.59,8.62,1550728.0,6.8084,6.8322,6.8005,6.8243,1550728.0
2019-10-10 15:30:00,8.62,8.65,8.61,8.63,3002993.0,6.8243,6.848,6.8163,6.8322,3002993.0
2019-10-11 09:30:00,8.73,8.8,8.73,8.77,4792228.0,6.9113,6.9668,6.9113,6.943,4792228.0
2019-10-11 10:00:00,8.77,8.81,8.75,8.77,3068984.0,6.943,6.9747,6.9272,6.943,3068984.0
2019-10-11 10:30:00,8.77,8.8,8.76,8.79,1659000.0,6.943,6.9668,6.9351,6.9588,1659000.0
2019-10-11 11:00:00,8.79,8.85,8.79,8.85,2813805.0,6.9588,7.0063,6.9588,7.0063,2813805.0
2019-10-11 11:30:00,8.85,8.87,8.79,8.8,2503916.0,7.0063,7.0222,6.9588,6.9668,2503916.0
2019-10-11 12:00:00,8.81,8.82,8.77,8.79,1367342.0,6.9747,6.9826,6.943,6.9588,1367342.0
2019-10-11 12:30:00,8.8,8.8,8.76,8.79,1543947.0,6.9668,6.9668,6.9351,6.9588,1543947.0
2019-10-11 13:00:00,8.79,8.82,8.78,8.79,1246045.0,6.9588,6.9826,6.9509,6.9588,1246045.0
2019-10-11 13:30:00,8.8,8.82,8.78,8.82,811063.0,6.9668,6.9826,6.9509,6.9826,811063.0
2019-10-11 14:00:00,8.82,8.83,8.8,8.83,1278433.0,6.9826,6.9905,6.9668,6.9905,1278433.0
2019-10-11 14:30:00,8.83,8.83,8.81,8.83,1402948.0,6.9905,6.9905,6.9747,6.9905,1402948.0
2019-10-11 15:00:00,8.83,8.83,8.82,8.83,887415.0,6.9905,6.9905,6.9826,6.9905,887415.0
2019-10-11 15:30:00,8.83,8.86,8.77,8.78,5739366.0,6.9905,7.0143,6.943,6.9509,5739366.0
2019-10-14 09:30:00,8.82,8.84,8.75,8.79,2290843.0,6.9826,6.9984,6.9272,6.9588,2290843.0
2019-10-14 10:00:00,8.8,8.81,8.77,8.78,1188823.0,6.9668,6.9747,6.943,6.9509,1188823.0
2019-10-14 10:30:00,8.78,8.81,8.77,8.8,1495353.0,6.9509,6.9747,6.943,6.9668,1495353.0
2019-10-14 11:00:00,8.8,8.82,8.79,8.82,1140818.0,6.9668,6.9826,6.9588,6.9826,1140818.0
2019-10-14 11:30:00,8.82,8.82,8.8,8.82,799086.0,6.9826,6.9826,6.9668,6.9826,799086.0
2019-10-14 12:00:00,8.82,8.83,8.8,8.8,1249284.0,6.9826,6.9905,6.9668,6.9668,1249284.0
2019-10-14 12:30:00,8.8,8.82,8.8,8.82,336241.0,6.9668,6.9826,6.9668,6.9826,336241.0
2019-10-14 13:00:00,8.82,8.83,8.8,8.8,928821.0,6.9826,6.9905,6.9668,6.9668,928821.0
2019-10-14 13:30:00,8.81,8.82,8.79,8.8,797681.0,6.9747,6.9826,6.9588,6.9668,797681.0
2019-10-14 14:00:00,8.79,8.81,8.79,8.8,544891.0,6.9588,6.9747,6.9588,6.9668,544891.0
2019-10-14 14:30:00,8.81,8.81,8.79,8.8,941253.0,6.9747,6.9747,6.9588,6.9668,941253.0
2019-10-14 15:00:00,8.8,8.81,8.79,8.81,1335828.0,6.9668,6.9747,6.9588,6.9747,1335828.0
2019-10-14 15:30:00,8.8,8.83,8.79,8.82,4709876.0,6.9668,6.9905,6.9588,6.9826,4709876.0
2019-10-15 09:30:00,8.84,8.93,8.78,8.93,3245236.0,6.9984,7.0697,6.9509,7.0697,3245236.0
2019-10-15 10:00:00,8.92,8.98,8.9,8.96,2447772.0,7.0618,7.1093,7.0459,7.0934,2447772.0
2019-10-15 10:30:00,8.97,9.05,8.96,9.04,3932053.0,7.1013,7.1647,7.0934,7.1568,3932053.0
2019-10-15 11:00:00,9.04,9.08,9.03,9.08,3351140.0,7.1568,7.1884,7.1488,7.1884,3351140.0
2019-10-15 11:30:00,9.08,9.08,9.05,9.08,1470364.0,7.1884,7.1884,7.1647,7.1884,1470364.0
2019-10-15 12:00:00,9.08,9.09,9.07,9.09,1371582.0,7.1884,7.1963,7.1805,7.1963,1371582.0
2019-10-15 12:30:00,9.09,9.09,9.05,9.07,1573674.0,7.1963,7.1963,7.1647,7.1805,1573674.0
2019-10-15 13:00:00,9.08,9.09,9.07,9.07,850131.0,7.1884,7.1963,7.1805,7.1805,850131.0
2019-10-15 13:30:00,9.08,9.1,9.07,9.08,1088105.0,7.1884,7.2043,7.1805,7.1884,1088105.0
2019-10-15 14:00:00,9.09,9.09,9.07,9.08,1110638.0,7.1963,7.1963,7.1805,7.1884,1110638.0
2019-10-15 14:30:00,9.08,9.08,9.06,9.08,1348427.0,7.1884,7.1884,7.1726,7.1884,1348427.0
2019-10-15 15:00:00,9.08,9.08,9.06,9.08,1217197.0,7.1884,7.1884,7.1726,7.1884,1217197.0
2019-10-15 15:30:00,9.08,9.08,9.06,9.08,4025126.0,7.1884,7.1884,7.1726,7.1884,4025126.0
2019-10-16 09:30:00,9.11,9.19,9.1,9.14,2792865.0,7.2122,7.2755,7.2043,7.2359,2792865.0
2019-10-16 10:00:00,9.15,9.15,9.11,9.13,1889343.0,7.2438,7.2438,7.2122,7.228,1889343.0
2019-10-16 10:30:00,9.13,9.15,9.12,9.13,2049798.0,7.228,7.2438,7.2201,7.228,2049798.0
2019-10-16 11:00:00,9.13,9.14,9.11,9.11,1895919.0,7.228,7.2359,7.2122,7.2122,1895919.0
2019-10-16 11:30:00,9.12,9.17,9.11,9.14,1787765.0,7.2201,7.2597,7.2122,7.2359,1787765.0
2019-10-16 12:00:00,9.14,9.15,9.13,9.13,759050.0,7.2359,7.2438,7.228,7.228,759050.0
2019-10-16 12:30:00,9.14,9.15,9.11,9.12,1179236.0,7.2359,7.2438,7.2122,7.2201,1179236.0
2019-10-16 13:00:00,9.12,9.14,9.09,9.11,1622743.0,7.2201,7.2359,7.1963,7.2122,1622743.0
2019-10-16 13:30:00,9.11,9.12,9.09,9.1,1676114.0,7.2122,7.2201,7.1963,7.2043,1676114.0
2019-10-16 14:00:00,9.1,9.13,9.1,9.12,1286176.0,7.2043,7.228,7.2043,7.2201,1286176.0
2019-10-16 14:30:00,9.12,9.12,9.1,9.11,958144.0,7.2201,7.2201,7.2043,7.2122,958144.0
2019-10-16 15:00:00,9.11,9.11,9.06,9.07,1776699.0,7.2122,7.2122,7.1726,7.1805,1776699.0
2019-10-16 15:30:00,9.08,9.1,9.06,9.07,3777126.0,7.1884,7.2043,7.1726,7.1805,3777126.0
2019-10-17 09:30:00,9.12,9.13,9.03,9.1,2545229.0,7.2201,7.228,7.1488,7.2043,2545229.0
2019-10-17 10:00:00,9.09,9.14,9.08,9.12,1641111.0,7.1963,7.2359,7.1884,7.2201,1641111.0
2019-10-17 10:30:00,9.12,9.13,9.1,9.11,1177438.0,7.2201,7.228,7.2043,7.2122,1177438.0
2019-10-17 11:00:00,9.12,9.14,9.1,9.14,1912394.0,7.2201,7.2359,7.2043,7.2359,1912394.0
2019-10-17 11:30:00,9.14,9.14,9.09,9.11,1892755.0,7.2359,7.2359,7.1963,7.2122,1892755.0
2019-10-17 12:00:00,9.11,9.12,9.05,9.06,4061451.0,7.2122,7.2201,7.1647,7.1726,4061451.0
2019-10-17 12:30:00,9.06,9.1,9.06,9.09,1802533.0,7.1726,7.2043,7.1726,7.1963,1802533.0
2019-10-17 13:00:00,9.08,9.1,9.07,9.08,1208147.0,7.1884,7.2043,7.1805,7.1884,1208147.0
2019-10-17 13:30:00,9.09,9.11,9.08,9.09,1145669.0,7.1963,7.2122,7.1884,7.1963,1145669.0
2019-10-17 14:00:00,9.1,9.1,9.07,9.09,876481.0,7.2043,7.2043,7.1805,7.1963,876481.0
2019-10-17 14:30:00,9.09,9.12,9.08,9.12,1494528.0,7.1963,7.2201,7.1884,7.2201,1494528.0
2019-10-17 15:00:00,9.12,9.14,9.1,9.12,2524931.0,7.2201,7.2359,7.2043,7.2201,2524931.0
2019-10-17 15:30:00,9.11,9.13,9.09,9.11,3841348.0,7.2122,7.228,7.1963,7.2122,3841348.0
2019-10-18 09:30:00,9.09,9.19,9.09,9.19,4634383.0,7.1963,7.2755,7.1963,7.2755,4634383.0
2019-10-18 10:00:00,9.19,9.24,9.18,9.24,3813597.0,7.2755,7.3151,7.2676,7.3151,3813597.0
2019-10-18 10:30:00,9.24,9.25,9.22,9.24,2462445.0,7.3151,7.323,7.2993,7.3151,2462445.0
2019-10-18 11:00:00,9.24,9.25,9.22,9.23,2318760.0,7.3151,7.323,7.2993,7.3072,2318760.0
2019-10-18 11:30:00,9.24,9.24,9.22,9.22,1372070.0,7.3151,7.3151,7.2993,7.2993,1372070.0
2019-10-18 12:00:00,9.22,9.24,9.21,9.22,2433562.0,7.2993,7.3151,7.2913,7.2993,2433562.0
2019-10-18 12:30:00,9.22,9.28,9.22,9.26,2748111.0,7.2993,7.3468,7.2993,7.3309,2748111.0
2019-10-18 13:00:00,9.26,9.28,9.25,9.28,1403657.0,7.3309,7.3468,7.323,7.3468,1403657.0
2019-10-18 13:30:00,9.27,9.29,9.27,9.29,1035276.0,7.3388,7.3547,7.3388,7.3547,1035276.0
2019-10-18 14:00:00,9.29,9.3,9.27,9.29,2512738.0,7.3547,7.3626,7.3388,7.3547,2512738.0
2019-10-18 14:30:00,9.29,9.3,9.27,9.29,1898462.0,7.3547,7.3626,7.3388,7.3547,1898462.0
2019-10-18 15:00:00,9.29,9.3,9.28,9.29,2361120.0,7.3547,7.3626,7.3468,7.3547,2361120.0
2019-10-18 15:30:00,9.29,9.32,9.27,9.3,7749983.0,7.3547,7.3784,7.3388,7.3626,7749983.0
2019-10-21 09:30:00,9.19,9.25,9.16,9.2,4453611.0,7.3964,7.4447,7.3722,7.4044,4453611.0
2019-10-21 10:00:00,9.19,9.2,9.15,9.16,2296272.0,7.3964,7.4044,7.3642,7.3722,2296272.0
2019-10-21 10:30:00,9.16,9.16,9.12,9.13,2537328.0,7.3722,7.3722,7.34,7.3481,2537328.0
2019-10-21 11:00:00,9.13,9.14,9.1,9.12,1579638.0,7.3481,7.3561,7.3239,7.34,1579638.0
2019-10-21 11:30:00,9.12,9.13,9.09,9.1,2124040.0,7.34,7.3481,7.3159,7.3239,2124040.0
2019-10-21 12:00:00,9.11,9.11,9.1,9.1,756561.0,7.332,7.332,7.3239,7.3239,756561.0
2019-10-21 12:30:00,9.11,9.11,9.05,9.08,1833891.0,7.332,7.332,7.2837,7.3078,1833891.0
2019-10-21 13:00:00,9.08,9.08,9.02,9.02,1584980.0,7.3078,7.3078,7.2595,7.2595,1584980.0
2019-10-21 13:30:00,9.03,9.05,9.02,9.04,979886.0,7.2676,7.2837,7.2595,7.2756,979886.0
2019-10-21 14:00:00,9.04,9.06,9.04,9.05,1026302.0,7.2756,7.2917,7.2756,7.2837,1026302.0
2019-10-21 14:30:00,9.05,9.06,9.03,9.03,1192233.0,7.2837,7.2917,7.2676,7.2676,1192233.0
2019-10-21 15:00:00,9.03,9.05,9.02,9.02,2088457.0,7.2676,7.2837,7.2595,7.2595,2088457.0
2019-10-21 15:30:00,9.03,9.03,9.01,9.03,4324355.0,7.2676,7.2676,7.2515,7.2676,4324355.0
2019-10-22 09:30:00,9.01,9.04,8.96,8.99,3443912.0,7.2515,7.2756,7.2113,7.2354,3443912.0
2019-10-22 10:00:00,8.99,9.04,8.97,9.02,3913909.0,7.2354,7.2756,7.2193,7.2595,3913909.0
2019-10-22 10:30:00,9.01,9.05,9.0,9.04,2827037.0,7.2515,7.2837,7.2435,7.2756,2827037.0
2019-10-22 11:00:00,9.03,9.06,9.02,9.04,1855831.0,7.2676,7.2917,7.2595,7.2756,1855831.0
2019-10-22 11:30:00,9.05,9.07,9.04,9.07,1661340.0,7.2837,7.2998,7.2756,7.2998,1661340.0
2019-10-22 12:00:00,9.07,9.1,9.06,9.1,1567170.0,7.2998,7.3239,7.2917,7.3239,1567170.0
2019-10-22 12:30:00,9.1,9.1,9.07,9.09,1456369.0,7.3239,7.3239,7.2998,7.3159,1456369.0
2019-10-22 13:00:00,9.09,9.09,9.06,9.07,1911528.0,7.3159,7.3159,7.2917,7.2998,1911528.0
2019-10-22 13:30:00,9.08,9.1,9.07,9.1,1507183.0,7.3078,7.3239,7.2998,7.3239,1507183.0
2019-10-22 14:00:00,9.1,9.14,9.09,9.11,2286825.0,7.3239,7.3561,7.3159,7.332,2286825.0
2019-10-22 14:30:00,9.11,9.11,9.04,9.06,4584655.0,7.332,7.332,7.2756,7.2917,4584655.0
2019-10-22 15:00:00,9.06,9.07,9.04,9.05,2372763.0,7.2917,7.2998,7.2756,7.2837,2372763.0
2019-10-22 15:30:00,9.05,9.07,9.04,9.06,3331607.0,7.2837,7.2998,7.2756,7.2917,3331607.0
2019-10-23 09:30:00,9.01,9.04,8.99,9.02,2974524.0,7.2515,7.2756,7.2354,7.2595,2974524.0
2019-10-23 10:00:00,9.02,9.03,8.97,8.99,3195066.0,7.2595,7.2676,7.2193,7.2354,3195066.0
2019-10-23 10:30:00,8.99,9.04,8.98,9.02,3100223.0,7.2354,7.2756,7.2274,7.2595,3100223.0
2019-10-23 11:00:00,9.02,9.03,8.99,9.02,2241075.0,7.2595,7.2676,7.2354,7.2595,2241075.0
2019-10-23 11:30:00,9.01,9.05,9.01,9.04,1076491.0,7.2515,7.2837,7.2515,7.2756,1076491.0
2019-10-23 12:00:00,9.03,9.07,9.03,9.05,1566045.0,7.2676,7.2998,7.2676,7.2837,1566045.0
2019-10-23 12:30:00,9.05,9.07,9.04,9.04,1143742.0,7.2837,7.2998,7.2756,7.2756,1143742.0
2019-10-23 13:00:00,9.05,9.05,9.01,9.03,1422262.0,7.2837,7.2837,7.2515,7.2676,1422262.0
2019-10-23 13:30:00,9.02,9.09,9.02,9.07,2307228.0,7.2595,7.3159,7.2595,7.2998,2307228.0
2019-10-23 14:00:00,9.08,9.1,9.06,9.08,2214710.0,7.3078,7.3239,7.2917,7.3078,2214710.0
2019-10-23 14:30:00,9.07,9.12,9.07,9.12,1960162.0,7.2998,7.34,7.2998,7.34,1960162.0
2019-10-23 15:00:00,9.12,9.18,9.11,9.15,6299013.0,7.34,7.3883,7.332,7.3642,6299013.0
2019-10-23 15:30:00,9.15,9.21,9.14,9.21,8148360.0,7.3642,7.4125,7.3561,7.4125,8148360.0
2019-10-24 09:30:00,8.87,8.89,8.66,8.72,16268412.0,7.1388,7.1549,6.9698,7.0181,16268412.0
2019-10-24 10:00:00,8.72,8.73,8.61,8.62,15559686.0,7.0181,7.0261,6.9296,6.9376,15559686.0
2019-10-24 10:30:00,8.62,8.64,8.57,8.6,10288709.0,6.9376,6.9537,6.8974,6.9215,10288709.0
2019-10-24 11:00:00,8.6,8.63,8.59,8.62,5117300.0,6.9215,6.9457,6.9135,6.9376,5117300.0
2019-10-24 11:30:00,8.62,8.63,8.57,8.57,6220593.0,6.9376,6.9457,6.8974,6.8974,6220593.0
2019-10-24 12:00:00,8.58,8.59,8.55,8.57,7239095.0,6.9054,6.9135,6.8813,6.8974,7239095.0
2019-10-24 12:30:00,8.57,8.63,8.56,8.57,8968222.0,6.8974,6.9457,6.8893,6.8974,8968222.0
2019-10-24 13:00:00,8.58,8.6,8.56,8.57,4644406.0,6.9054,6.9215,6.8893,6.8974,4644406.0
2019-10-24 13:30:00,8.56,8.61,8.56,8.58,5560949.0,6.8893,6.9296,6.8893,6.9054,5560949.0
2019-10-24 14:00:00,8.58,8.6,8.56,8.58,4317134.0,6.9054,6.9215,6.8893,6.9054,4317134.0
2019-10-24 14:30:00,8.57,8.62,8.57,8.62,4623012.0,6.8974,6.9376,6.8974,6.9376,4623012.0
2019-10-24 15:00:00,8.62,8.64,8.6,8.63,6248229.0,6.9376,6.9537,6.9215,6.9457,6248229.0
2019-10-24 15:30:00,8.63,8.65,8.59,8.6,8586812.0,6.9457,6.9618,6.9135,6.9215,8586812.0
2019-10-25 09:30:00,8.67,8.75,8.62,8.72,5943476.0,6.9779,7.0422,6.9376,7.0181,5943476.0
2019-10-25 10:00:00,8.72,8.73,8.69,8.71,2644968.0,7.0181,7.0261,6.994,7.0101,2644968.0
2019-10-25 10:30:00,8.71,8.72,8.68,8.69,2293180.0,7.0101,7.0181,6.9859,6.994,2293180.0
2019-10-25 11:00:00,8.69,8.7,8.67,8.69,3295378.0,6.994,7.002,6.9779,6.994,3295378.0
2019-10-25 11:30:00,8.69,8.7,8.67,8.69,2318774.0,6.994,7.002,6.9779,6.994,2318774.0
2019-10-25 12:00:00,8.69,8.7,8.66,8.67,2320619.0,6.994,7.002,6.9698,6.9779,2320619.0
2019-10-25 12:30:00,8.68,8.68,8.66,8.66,1028401.0,6.9859,6.9859,6.9698,6.9698,1028401.0
2019-10-25 13:00:00,8.67,8.68,8.65,8.65,2141685.0,6.9779,6.9859,6.9618,6.9618,2141685.0
2019-10-25 13:30:00,8.66,8.71,8.64,8.7,3285114.0,6.9698,7.0101,6.9537,7.002,3285114.0
2019-10-25 14:00:00,8.7,8.71,8.68,8.71,2115739.0,7.002,7.0101,6.9859,7.0101,2115739.0
2019-10-25 14:30:00,8.71,8.73,8.69,8.73,3037853.0,7.0101,7.0261,6.994,7.0261,3037853.0
2019-10-25 15:00:00,8.72,8.75,8.72,8.74,3392178.0,7.0181,7.0422,7.0181,7.0342,3392178.0
2019-10-25 15:30:00,8.74,8.75,8.7,8.72,6354903.0,7.0342,7.0422,7.002,7.0181,6354903.0
2019-10-28 09:30:00,8.76,8.76,8.67,8.68,4746086.0,7.0503,7.0503,6.9779,6.9859,4746086.0
2019-10-28 10:00:00,8.68,8.69,8.65,8.66,2932275.0,6.9859,6.994,6.9618,6.9698,2932275.0
2019-10-28 10:30:00,8.65,8.66,8.62,8.63,2881844.0,6.9618,6.9698,6.9376,6.9457,2881844.0
2019-10-28 11:00:00,8.63,8.64,8.62,8.63,2388913.0,6.9457,6.9537,6.9376,6.9457,2388913.0
2019-10-28 11:30:00,8.63,8.64,8.61,8.61,1909086.0,6.9457,6.9537,6.9296,6.9296,1909086.0
2019-10-28 12:00:00,8.61,8.62,8.59,8.61,3521596.0,6.9296,6.9376,6.9135,6.9296,3521596.0
2019-10-28 12:30:00,8.61,8.61,8.59,8.6,1309866.0,6.9296,6.9296,6.9135,6.9215,1309866.0
2019-10-28 13:00:00,8.59,8.61,8.58,8.6,3023362.0,6.9135,6.9296,6.9054,6.9215,3023362.0
2019-10-28 13:30:00,8.6,8.63,8.58,8.62,3003863.0,6.9215,6.9457,6.9054,6.9376,3003863.0
2019-10-28 14:00:00,8.62,8.65,8.61,8.63,2430575.0,6.9376,6.9618,6.9296,6.9457,2430575.0
2019-10-28 14:30:00,8.63,8.64,8.61,8.61,1405900.0,6.9457,6.9537,6.9296,6.9296,1405900.0
2019-10-28 15:00:00,8.62,8.62,8.59,8.61,2512341.0,6.9376,6.9376,6.9135,6.9296,2512341.0
2019-10-28 15:30:00,8.61,8.62,8.59,8.61,4835609.0,6.9296,6.9376,6.9135,6.9296,4835609.0
2019-10-29 09:30:00,8.6,8.71,8.59,8.62,5002681.0,6.9215,7.0101,6.9135,6.9376,5002681.0
2019-10-29 10:00:00,8.63,8.66,8.6,8.6,3348519.0,6.9457,6.9698,6.9215,6.9215,3348519.0
2019-10-29 10:30:00,8.6,8.68,8.6,8.67,3764645.0,6.9215,6.9859,6.9215,6.9779,3764645.0
2019-10-29 11:00:00,8.68,8.68,8.66,8.67,2437871.0,6.9859,6.9859,6.9698,6.9779,2437871.0
2019-10-29 11:30:00,8.67,8.68,8.63,8.64,3436210.0,6.9779,6.9859,6.9457,6.9537,3436210.0
2019-10-29 12:00:00,8.64,8.66,8.63,8.64,1369142.0,6.9537,6.9698,6.9457,6.9537,1369142.0
2019-10-29 12:30:00,8.65,8.66,8.62,8.63,1771294.0,6.9618,6.9698,6.9376,6.9457,1771294.0
2019-10-29 13:00:00,8.62,8.64,8.62,8.62,792068.0,6.9376,6.9537,6.9376,6.9376,792068.0
2019-10-29 13:30:00,8.62,8.63,8.61,8.63,1036201.0,6.9376,6.9457,6.9296,6.9457,1036201.0
2019-10-29 14:00:00,8.63,8.69,8.62,8.69,3178641.0,6.9457,6.994,6.9376,6.994,3178641.0
2019-10-29 14:30:00,8.69,8.69,8.64,8.64,2137524.0,6.994,6.994,6.9537,6.9537,2137524.0
2019-10-29 15:00:00,8.65,8.66,8.64,8.66,1545820.0,6.9618,6.9698,6.9537,6.9698,1545820.0
2019-10-29 15:30:00,8.66,8.66,8.62,8.64,3665778.0,6.9698,6.9698,6.9376,6.9537,3665778.0
2019-10-30 09:30:00,8.64,8.64,8.57,8.58,3654693.0,6.9537,6.9537,6.8974,6.9054,3654693.0
2019-10-30 10:00:00,8.57,8.59,8.52,8.56,3104496.0,6.8974,6.9135,6.8571,6.8893,3104496.0
2019-10-30 10:30:00,8.56,8.57,8.55,8.55,1034585.0,6.8893,6.8974,6.8813,6.8813,1034585.0
2019-10-30 11:00:00,8.55,8.56,8.53,8.54,1483298.0,6.8813,6.8893,6.8652,6.8732,1483298.0
2019-10-30 11:30:00,8.54,8.54,8.52,8.54,2009203.0,6.8732,6.8732,6.8571,6.8732,2009203.0
2019-10-30 12:00:00,8.53,8.54,8.52,8.53,1106222.0,6.8652,6.8732,6.8571,6.8652,1106222.0
2019-10-30 12:30:00,8.54,8.55,8.53,8.54,1080666.0,6.8732,6.8813,6.8652,6.8732,1080666.0
2019-10-30 13:00:00,8.54,8.54,8.53,8.54,688978.0,6.8732,6.8732,6.8652,6.8732,688978.0
2019-10-30 13:30:00,8.53,8.54,8.53,8.53,982784.0,6.8652,6.8732,6.8652,6.8652,982784.0
2019-10-30 14:00:00,8.53,8.54,8.52,8.53,1220800.0,6.8652,6.8732,6.8571,6.8652,1220800.0
2019-10-30 14:30:00,8.53,8.55,8.52,8.54,1991163.0,6.8652,6.8813,6.8571,6.8732,1991163.0
2019-10-30 15:00:00,8.54,8.57,8.53,8.55,2007750.0,6.8732,6.8974,6.8652,6.8813,2007750.0
2019-10-30 15:30:00,8.55,8.56,8.53,8.53,4085792.0,6.8813,6.8893,6.8652,6.8652,4085792.0
2019-10-31 09:30:00,8.58,8.58,8.52,8.54,3268542.0,6.9054,6.9054,6.8571,6.8732,3268542.0
2019-10-31 10:00:00,8.54,8.55,8.5,8.51,2626255.0,6.8732,6.8813,6.841,6.8491,2626255.0
2019-10-31 10:30:00,8.52,8.56,8.5,8.55,2815920.0,6.8571,6.8893,6.841,6.8813,2815920.0
2019-10-31 11:00:00,8.55,8.56,8.53,8.54,1492161.0,6.8813,6.8893,6.8652,6.8732,1492161.0
2019-10-31 11:30:00,8.54,8.56,8.53,8.55,1701745.0,6.8732,6.8893,6.8652,6.8813,1701745.0
2019-10-31 12:00:00,8.55,8.56,8.53,8.54,955447.0,6.8813,6.8893,6.8652,6.8732,955447.0
2019-10-31 12:30:00,8.54,8.56,8.54,8.55,1101424.0,6.8732,6.8893,6.8732,6.8813,1101424.0
2019-10-31 13:00:00,8.55,8.56,8.54,8.56,1024537.0,6.8813,6.8893,6.8732,6.8893,1024537.0
2019-10-31 13:30:00,8.55,8.56,8.54,8.54,716817.0,6.8813,6.8893,6.8732,6.8732,716817.0
2019-10-31 14:00:00,8.54,8.56,8.53,8.56,1398260.0,6.8732,6.8893,6.8652,6.8893,1398260.0
2019-10-31 14:30:00,8.56,8.57,8.55,8.56,1416975.0,6.8893,6.8974,6.8813,6.8893,1416975.0
2019-10-31 15:00:00,8.56,8.57,8.55,8.57,1122797.0,6.8893,6.8974,6.8813,6.8974,1122797.0
2019-10-31 15:30:00,8.57,8.6,8.56,8.59,4923903.0,6.8974,6.9215,6.8893,6.9135,4923903.0
2019-11-01 09:30:00,8.64,8.71,8.64,8.69,6607179.0,6.9537,7.0101,6.9537,6.994,6607179.0
2019-11-01 10:00:00,8.69,8.75,8.68,8.74,4097674.0,6.994,7.0422,6.9859,7.0342,4097674.0
2019-11-01 10:30:00,8.74,8.77,8.73,8.75,3738780.0,7.0342,7.0583,7.0261,7.0422,3738780.0
2019-11-01 11:00:00,8.76,8.77,8.74,8.77,2596785.0,7.0503,7.0583,7.0342,7.0583,2596785.0
2019-11-01 11:30:00,8.77,8.78,8.76,8.78,1131604.0,7.0583,7.0664,7.0503,7.0664,1131604.0
2019-11-01 12:00:00,8.78,8.81,8.77,8.78,3329242.0,7.0664,7.0905,7.0583,7.0664,3329242.0
2019-11-01 12:30:00,8.78,8.85,8.77,8.84,4233791.0,7.0664,7.1227,7.0583,7.1147,4233791.0
2019-11-01 13:00:00,8.84,8.88,8.83,8.88,2394346.0,7.1147,7.1469,7.1066,7.1469,2394346.0
2019-11-01 13:30:00,8.88,8.9,8.86,8.89,3093418.0,7.1469,7.163,7.1308,7.1549,3093418.0
2019-11-01 14:00:00,8.89,8.93,8.86,8.88,5958320.0,7.1549,7.1871,7.1308,7.1469,5958320.0
2019-11-01 14:30:00,8.88,8.93,8.86,8.88,5555088.0,7.1469,7.1871,7.1308,7.1469,5555088.0
2019-11-01 15:00:00,8.88,8.89,8.86,8.87,1105523.0,7.1469,7.1549,7.1308,7.1388,1105523.0
2019-11-01 15:30:00,8.87,8.9,8.86,8.89,7035176.0,7.1388,7.163,7.1308,7.1549,7035176.0
2019-11-04 09:30:00,8.93,9.05,8.93,9.04,5705133.0,7.1871,7.2837,7.1871,7.2756,5705133.0
2019-11-04 10:00:00,9.04,9.04,8.99,9.02,3547471.0,7.2756,7.2756,7.2354,7.2595,3547471.0
2019-11-04 10:30:00,9.01,9.02,8.99,9.02,3484425.0,7.2515,7.2595,7.2354,7.2595,3484425.0
2019-11-04 11:00:00,9.01,9.04,9.01,9.04,2353044.0,7.2515,7.2756,7.2515,7.2756,2353044.0
2019-11-04 11:30:00,9.04,9.04,9.02,9.02,1131340.0,7.2756,7.2756,7.2595,7.2595,1131340.0
2019-11-04 12:00:00,9.02,9.04,8.99,9.0,2283465.0,7.2595,7.2756,7.2354,7.2435,2283465.0
2019-11-04 12:30:00,8.99,9.0,8.97,8.99,1659981.0,7.2354,7.2435,7.2193,7.2354,1659981.0
2019-11-04 13:00:00,8.99,9.03,8.98,9.03,2382202.0,7.2354,7.2676,7.2274,7.2676,2382202.0
2019-11-04 13:30:00,9.03,9.04,9.01,9.02,1413933.0,7.2676,7.2756,7.2515,7.2595,1413933.0
2019-11-04 14:00:00,9.01,9.02,8.98,9.0,2567814.0,7.2515,7.2595,7.2274,7.2435,2567814.0
2019-11-04 14:30:00,9.0,9.02,8.99,9.02,2516881.0,7.2435,7.2595,7.2354,7.2595,2516881.0
2019-11-04 15:00:00,9.01,9.03,8.96,8.99,6869724.0,7.2515,7.2676,7.2113,7.2354,6869724.0
2019-11-04 15:30:00,8.99,9.02,8.98,9.0,7379711.0,7.2354,7.2595,7.2274,7.2435,7379711.0
2019-11-05 09:30:00,9.02,9.09,9.0,9.06,3562942.0,7.2595,7.3159,7.2435,7.2917,3562942.0
2019-11-05 10:00:00,9.07,9.12,9.06,9.1,4837306.0,7.2998,7.34,7.2917,7.3239,4837306.0
2019-11-05 10:30:00,9.1,9.12,9.09,9.11,2596729.0,7.3239,7.34,7.3159,7.332,2596729.0
2019-11-05 11:00:00,9.11,9.15,9.1,9.13,2770455.0,7.332,7.3642,7.3239,7.3481,2770455.0
2019-11-05 11:30:00,9.14,9.15,9.12,9.12,1610971.0,7.3561,7.3642,7.34,7.34,1610971.0
2019-11-05 12:00:00,9.12,9.13,9.05,9.05,2898465.0,7.34,7.3481,7.2837,7.2837,2898465.0
2019-11-05 12:30:00,9.05,9.08,9.04,9.07,1500576.0,7.2837,7.3078,7.2756,7.2998,1500576.0
2019-11-05 13:00:00,9.07,9.07,9.05,9.06,1752137.0,7.2998,7.2998,7.2837,7.2917,1752137.0
2019-11-05 13:30:00,9.06,9.08,9.05,9.07,1372822.0,7.2917,7.3078,7.2837,7.2998,1372822.0
2019-11-05 14:00:00,9.06,9.07,9.03,9.04,2390081.0,7.2917,7.2998,7.2676,7.2756,2390081.0
2019-11-05 14:30:00,9.04,9.05,9.03,9.05,1130364.0,7.2756,7.2837,7.2676,7.2837,1130364.0
2019-11-05 15:00:00,9.04,9.05,9.02,9.04,1588473.0,7.2756,7.2837,7.2595,7.2756,1588473.0
2019-11-05 15:30:00,9.04,9.05,9.01,9.02,4037873.0,7.2756,7.2837,7.2515,7.2595,4037873.0
2019-11-06 09:30:00,9.05,9.05,8.94,9.04,5598554.0,7.2837,7.2837,7.1952,7.2756,5598554.0
2019-11-06 10:00:00,9.04,9.05,8.97,8.98,3980589.0,7.2756,7.2837,7.2193,7.2274,3980589.0
2019-11-06 10:30:00,8.97,9.0,8.96,9.0,2778451.0,7.2193,7.2435,7.2113,7.2435,2778451.0
2019-11-06 11:00:00,9.0,9.01,8.98,9.0,1682051.0,7.2435,7.2515,7.2274,7.2435,1682051.0
2019-11-06 11:30:00,9.0,9.0,8.95,8.96,2417968.0,7.2435,7.2435,7.2032,7.2113,2417968.0
2019-11-06 12:00:00,8.96,8.97,8.95,8.95,1476047.0,7.2113,7.2193,7.2032,7.2032,1476047.0
2019-11-06 12:30:00,8.95,8.97,8.95,8.97,1193001.0,7.2032,7.2193,7.2032,7.2193,1193001.0
2019-11-06 13:00:00,8.96,8.98,8.95,8.97,1502447.0,7.2113,7.2274,7.2032,7.2193,1502447.0
2019-11-06 13:30:00,8.96,8.97,8.96,8.96,758655.0,7.2113,7.2193,7.2113,7.2113,758655.0
2019-11-06 14:00:00,8.96,8.97,8.93,8.96,2322757.0,7.2113,7.2193,7.1871,7.2113,2322757.0
2019-11-06 14:30:00,8.96,8.96,8.93,8.95,1612307.0,7.2113,7.2113,7.1871,7.2032,1612307.0
2019-11-06 15:00:00,8.95,8.95,8.91,8.94,2422693.0,7.2032,7.2032,7.171,7.1952,2422693.0
2019-11-06 15:30:00,8.94,8.94,8.89,8.92,4657274.0,7.1952,7.1952,7.1549,7.1791,4657274.0
2019-11-07 09:30:00,8.96,9.01,8.94,8.96,3136594.0,7.2113,7.2515,7.1952,7.2113,3136594.0
2019-11-07 10:00:00,8.97,8.97,8.94,8.95,1917623.0,7.2193,7.2193,7.1952,7.2032,1917623.0
2019-11-07 10:30:00,8.95,8.96,8.94,8.96,1855956.0,7.2032,7.2113,7.1952,7.2113,1855956.0
2019-11-07 11:00:00,8.95,8.96,8.91,8.92,2035197.0,7.2032,7.2113,7.171,7.1791,2035197.0
2019-11-07 11:30:00,8.92,8.92,8.88,8.91,1665881.0,7.1791,7.1791,7.1469,7.171,1665881.0
2019-11-07 12:00:00,8.92,8.93,8.9,8.91,1202468.0,7.1791,7.1871,7.163,7.171,1202468.0
2019-11-07 12:30:00,8.91,8.92,8.9,8.91,1373434.0,7.171,7.1791,7.163,7.171,1373434.0
2019-11-07 13:00:00,8.91,8.91,8.88,8.91,1321126.0,7.171,7.171,7.1469,7.171,1321126.0
2019-11-07 13:30:00,8.91,8.91,8.89,8.89,773450.0,7.171,7.171,7.1549,7.1549,773450.0
2019-11-07 14:00:00,8.89,8.91,8.89,8.89,1072937.0,7.1549,7.171,7.1549,7.1549,1072937.0
2019-11-07 14:30:00,8.89,8.9,8.88,8.89,1237074.0,7.1549,7.163,7.1469,7.1549,1237074.0
2019-11-07 15:00:00,8.9,8.91,8.89,8.91,2589604.0,7.163,7.171,7.1549,7.171,2589604.0
2019-11-07 15:30:00,8.91,8.92,8.89,8.9,4603802.0,7.171,7.1791,7.1549,7.163,4603802.0
2019-11-08 09:30:00,8.9,8.91,8.82,8.87,3405549.0,7.163,7.171,7.0986,7.1388,3405549.0
2019-11-08 10:00:00,8.87,8.93,8.85,8.92,2471178.0,7.1388,7.1871,7.1227,7.1791,2471178.0
2019-11-08 10:30:00,8.91,8.92,8.89,8.91,1268739.0,7.171,7.1791,7.1549,7.171,1268739.0
2019-11-08 11:00:00,8.91,8.93,8.9,8.91,1881319.0,7.171,7.1871,7.163,7.171,1881319.0
2019-11-08 11:30:00,8.91,8.93,8.91,8.93,981304.0,7.171,7.1871,7.171,7.1871,981304.0
2019-11-08 12:00:00,8.93,8.96,8.92,8.96,1429545.0,7.1871,7.2113,7.1791,7.2113,1429545.0
2019-11-08 12:30:00,8.96,8.97,8.94,8.96,1665355.0,7.2113,7.2193,7.1952,7.2113,1665355.0
2019-11-08 13:00:00,8.96,8.97,8.95,8.96,1060187.0,7.2113,7.2193,7.2032,7.2113,1060187.0
2019-11-08 13:30:00,8.96,8.98,8.96,8.97,1003372.0,7.2113,7.2274,7.2113,7.2193,1003372.0
2019-11-08 14:00:00,8.97,8.98,8.97,8.98,568934.0,7.2193,7.2274,7.2193,7.2274,568934.0
2019-11-08 14:30:00,8.97,8.99,8.97,8.99,1177637.0,7.2193,7.2354,7.2193,7.2354,1177637.0
2019-11-08 15:00:00,8.99,9.03,8.98,9.03,3100158.0,7.2354,7.2676,7.2274,7.2676,3100158.0
2019-11-08 15:30:00,9.03,9.04,9.0,9.04,5866565.0,7.2676,7.2756,7.2435,7.2756,5866565.0
2019-11-11 09:30:00,8.95,9.03,8.94,9.03,2746886.0,7.2032,7.2676,7.1952,7.2676,2746886.0
2019-11-11 10:00:00,9.03,9.04,9.01,9.03,1253869.0,7.2676,7.2756,7.2515,7.2676,1253869.0
2019-11-11 10:30:00,9.03,9.06,9.02,9.04,1507970.0,7.2676,7.2917,7.2595,7.2756,1507970.0
2019-11-11 11:00:00,9.04,9.05,9.0,9.02,1202455.0,7.2756,7.2837,7.2435,7.2595,1202455.0
2019-11-11 11:30:00,9.03,9.05,9.01,9.04,1481748.0,7.2676,7.2837,7.2515,7.2756,1481748.0
2019-11-11 12:00:00,9.04,9.06,9.04,9.05,828209.0,7.2756,7.2917,7.2756,7.2837,828209.0
2019-11-11 12:30:00,9.06,9.08,9.05,9.07,584934.0,7.2917,7.3078,7.2837,7.2998,584934.0
2019-11-11 13:00:00,9.07,9.08,9.06,9.06,1076174.0,7.2998,7.3078,7.2917,7.2917,1076174.0
2019-11-11 13:30:00,9.07,9.1,9.06,9.09,1858862.0,7.2998,7.3239,7.2917,7.3159,1858862.0
2019-11-11 14:00:00,9.09,9.09,9.06,9.09,3342468.0,7.3159,7.3159,7.2917,7.3159,3342468.0
2019-11-11 14:30:00,9.09,9.09,9.08,9.09,799223.0,7.3159,7.3159,7.3078,7.3159,799223.0
2019-11-11 15:00:00,9.09,9.1,9.07,9.09,2659189.0,7.3159,7.3239,7.2998,7.3159,2659189.0
2019-11-11 15:30:00,9.09,9.09,9.06,9.08,2851441.0,7.3159,7.3159,7.2917,7.3078,2851441.0
2019-11-12 09:30:00,9.06,9.13,9.05,9.11,2502621.0,7.2917,7.3481,7.2837,7.332,2502621.0
2019-11-12 10:00:00,9.12,9.13,9.09,9.09,1539081.0,7.34,7.3481,7.3159,7.3159,1539081.0
2019-11-12 10:30:00,9.09,9.11,9.09,9.09,1107937.0,7.3159,7.332,7.3159,7.3159,1107937.0
2019-11-12 11:00:00,9.1,9.12,9.09,9.12,1184505.0,7.3239,7.34,7.3159,7.34,1184505.0
2019-11-12 11:30:00,9.12,9.12,9.08,9.09,1191027.0,7.34,7.34,7.3078,7.3159,1191027.0
2019-11-12 12:00:00,9.08,9.11,9.08,9.09,1411182.0,7.3078,7.332,7.3078,7.3159,1411182.0
2019-11-12 12:30:00,9.1,9.1,9.08,9.08,706373.0,7.3239,7.3239,7.3078,7.3078,706373.0
2019-11-12 13:00:00,9.08,9.09,9.06,9.08,1200217.0,7.3078,7.3159,7.2917,7.3078,1200217.0
2019-11-12 13:30:00,9.07,9.09,9.05,9.07,2522927.0,7.2998,7.3159,7.2837,7.2998,2522927.0
2019-11-12 14:00:00,9.08,9.08,9.05,9.07,2613421.0,7.3078,7.3078,7.2837,7.2998,2613421.0
2019-11-12 14:30:00,9.07,9.07,9.04,9.05,4051871.0,7.2998,7.2998,7.2756,7.2837,4051871.0
2019-11-12 15:00:00,9.05,9.06,9.04,9.04,1137490.0,7.2837,7.2917,7.2756,7.2756,1137490.0
2019-11-12 15:30:00,9.04,9.06,9.04,9.05,3743883.0,7.2756,7.2917,7.2756,7.2837,3743883.0
2019-11-13 09:30:00,9.0,9.0,8.93,8.96,3128033.0,7.2435,7.2435,7.1871,7.2113,3128033.0
2019-11-13 10:00:00,8.96,8.96,8.93,8.93,1817242.0,7.2113,7.2113,7.1871,7.1871,1817242.0
2019-11-13 10:30:00,8.93,8.94,8.89,8.91,2055161.0,7.1871,7.1952,7.1549,7.171,2055161.0
2019-11-13 11:00:00,8.9,8.92,8.9,8.92,1190820.0,7.163,7.1791,7.163,7.1791,1190820.0
2019-11-13 11:30:00,8.91,8.92,8.9,8.9,1068720.0,7.171,7.1791,7.163,7.163,1068720.0
2019-11-13 12:00:00,8.9,8.91,8.87,8.88,2024218.0,7.163,7.171,7.1388,7.1469,2024218.0
2019-11-13 12:30:00,8.87,8.89,8.85,8.87,2502637.0,7.1388,7.1549,7.1227,7.1388,2502637.0
2019-11-13 13:00:00,8.86,8.89,8.86,8.88,1713580.0,7.1308,7.1549,7.1308,7.1469,1713580.0
2019-11-13 13:30:00,8.88,8.9,8.86,8.88,1492678.0,7.1469,7.163,7.1308,7.1469,1492678.0
2019-11-13 14:00:00,8.88,8.89,8.81,8.82,4837888.0,7.1469,7.1549,7.0905,7.0986,4837888.0
2019-11-13 14:30:00,8.82,8.84,8.81,8.82,2022261.0,7.0986,7.1147,7.0905,7.0986,2022261.0
2019-11-13 15:00:00,8.83,8.84,8.81,8.82,2214669.0,7.1066,7.1147,7.0905,7.0986,2214669.0
2019-11-13 15:30:00,8.81,8.82,8.8,8.82,4998579.0,7.0905,7.0986,7.0825,7.0986,4998579.0
2019-11-14 09:30:00,8.85,8.91,8.82,8.84,2848521.0,7.1227,7.171,7.0986,7.1147,2848521.0
2019-11-14 10:00:00,8.84,8.85,8.82,8.84,1999785.0,7.1147,7.1227,7.0986,7.1147,1999785.0
2019-11-14 10:30:00,8.85,8.85,8.81,8.81,1231405.0,7.1227,7.1227,7.0905,7.0905,1231405.0
2019-11-14 11:00:00,8.81,8.82,8.8,8.82,1642485.0,7.0905,7.0986,7.0825,7.0986,1642485.0
2019-11-14 11:30:00,8.81,8.82,8.8,8.8,1196308.0,7.0905,7.0986,7.0825,7.0825,1196308.0
2019-11-14 12:00:00,8.8,8.84,8.8,8.81,2783169.0,7.0825,7.1147,7.0825,7.0905,2783169.0
2019-11-14 12:30:00,8.82,8.83,8.81,8.81,846277.0,7.0986,7.1066,7.0905,7.0905,846277.0
2019-11-14 13:00:00,8.81,8.82,8.8,8.81,872054.0,7.0905,7.0986,7.0825,7.0905,872054.0
2019-11-14 13:30:00,8.8,8.81,8.79,8.79,1246772.0,7.0825,7.0905,7.0744,7.0744,1246772.0
2019-11-14 14:00:00,8.79,8.81,8.79,8.79,972371.0,7.0744,7.0905,7.0744,7.0744,972371.0
2019-11-14 14:30:00,8.79,8.81,8.79,8.79,1373216.0,7.0744,7.0905,7.0744,7.0744,1373216.0
2019-11-14 15:00:00,8.79,8.81,8.78,8.79,1820449.0,7.0744,7.0905,7.0664,7.0744,1820449.0
2019-11-14 15:30:00,8.79,8.81,8.78,8.79,3582205.0,7.0744,7.0905,7.0664,7.0744,3582205.0
2019-11-15 09:30:00,8.85,8.92,8.85,8.9,4831421.0,7.1227,7.1791,7.1227,7.163,4831421.0
2019-11-15 10:00:00,8.9,8.92,8.89,8.91,1957641.0,7.163,7.1791,7.1549,7.171,1957641.0
2019-11-15 10:30:00,8.91,8.96,8.91,8.94,2917197.0,7.171,7.2113,7.171,7.1952,2917197.0
2019-11-15 11:00:00,8.95,8.95,8.93,8.95,1452552.0,7.2032,7.2032,7.1871,7.2032,1452552.0
2019-11-15 11:30:00,8.95,8.96,8.94,8.95,1207548.0,7.2032,7.2113,7.1952,7.2032,1207548.0
2019-11-15 12:00:00,8.94,8.95,8.94,8.94,953992.0,7.1952,7.2032,7.1952,7.1952,953992.0
2019-11-15 12:30:00,8.94,8.95,8.94,8.95,815018.0,7.1952,7.2032,7.1952,7.2032,815018.0
2019-11-15 13:00:00,8.95,8.96,8.94,8.96,745754.0,7.2032,7.2113,7.1952,7.2113,745754.0
2019-11-15 13:30:00,8.96,8.96,8.94,8.95,1140633.0,7.2113,7.2113,7.1952,7.2032,1140633.0
2019-11-15 14:00:00,8.96,8.96,8.94,8.95,1122663.0,7.2113,7.2113,7.1952,7.2032,1122663.0
2019-11-15 14:30:00,8.94,8.96,8.94,8.95,799171.0,7.1952,7.2113,7.1952,7.2032,799171.0
2019-11-15 15:00:00,8.96,8.96,8.95,8.95,1107550.0,7.2113,7.2113,7.2032,7.2032,1107550.0
2019-11-15 15:30:00,8.95,8.96,8.94,8.96,4276786.0,7.2032,7.2113,7.1952,7.2113,4276786.0
2019-11-18 09:30:00,9.05,9.05,8.94,8.99,5009053.0,7.2837,7.2837,7.1952,7.2354,5009053.0
2019-11-18 10:00:00,8.99,9.0,8.95,8.96,3345469.0,7.2354,7.2435,7.2032,7.2113,3345469.0
2019-11-18 10:30:00,8.96,8.98,8.93,8.95,2689944.0,7.2113,7.2274,7.1871,7.2032,2689944.0
2019-11-18 11:00:00,8.95,8.96,8.93,8.94,1870324.0,7.2032,7.2113,7.1871,7.1952,1870324.0
2019-11-18 11:30:00,8.95,8.97,8.94,8.97,1994267.0,7.2032,7.2193,7.1952,7.2193,1994267.0
2019-11-18 12:00:00,8.96,8.97,8.95,8.95,846666.0,7.2113,7.2193,7.2032,7.2032,846666.0
2019-11-18 12:30:00,8.96,8.97,8.94,8.95,1418597.0,7.2113,7.2193,7.1952,7.2032,1418597.0
2019-11-18 13:00:00,8.95,8.96,8.94,8.94,1237057.0,7.2032,7.2113,7.1952,7.1952,1237057.0
2019-11-18 13:30:00,8.95,8.95,8.93,8.93,1068611.0,7.2032,7.2032,7.1871,7.1871,1068611.0
2019-11-18 14:00:00,8.93,8.94,8.92,8.93,2331686.0,7.1871,7.1952,7.1791,7.1871,2331686.0
2019-11-18 14:30:00,8.93,8.93,8.92,8.92,1054749.0,7.1871,7.1871,7.1791,7.1791,1054749.0
2019-11-18 15:00:00,8.93,8.93,8.92,8.92,1253768.0,7.1871,7.1871,7.1791,7.1791,1253768.0
2019-11-18 15:30:00,8.93,8.95,8.89,8.95,7327231.0,7.1871,7.2032,7.1549,7.2032,7327231.0
2019-11-19 09:30:00,8.99,9.0,8.95,8.96,3554077.0,7.2354,7.2435,7.2032,7.2113,3554077.0
2019-11-19 10:00:00,8.96,8.97,8.93,8.93,3219920.0,7.2113,7.2193,7.1871,7.1871,3219920.0
2019-11-19 10:30:00,8.93,8.94,8.87,8.89,3544655.0,7.1871,7.1952,7.1388,7.1549,3544655.0
2019-11-19 11:00:00,8.88,8.91,8.88,8.91,1310898.0,7.1469,7.171,7.1469,7.171,1310898.0
2019-11-19 11:30:00,8.91,8.93,8.9,8.92,2010931.0,7.171,7.1871,7.163,7.1791,2010931.0
2019-11-19 12:00:00,8.92,8.94,8.89,8.92,1818931.0,7.1791,7.1952,7.1549,7.1791,1818931.0
2019-11-19 12:30:00,8.93,8.93,8.91,8.92,1256763.0,7.1871,7.1871,7.171,7.1791,1256763.0
2019-11-19 13:00:00,8.92,8.94,8.91,8.93,1985074.0,7.1791,7.1952,7.171,7.1871,1985074.0
2019-11-19 13:30:00,8.93,8.93,8.92,8.92,823693.0,7.1871,7.1871,7.1791,7.1791,823693.0
2019-11-19 14:00:00,8.92,8.93,8.9,8.92,1423592.0,7.1791,7.1871,7.163,7.1791,1423592.0
2019-11-19 14:30:00,8.91,8.92,8.89,8.89,1138417.0,7.171,7.1791,7.1549,7.1549,1138417.0
2019-11-19 15:00:00,8.89,8.9,8.88,8.89,1634928.0,7.1549,7.163,7.1469,7.1549,1634928.0
2019-11-19 15:30:00,8.89,8.91,8.89,8.91,2701902.0,7.1549,7.171,7.1549,7.171,2701902.0
2019-11-20 09:30:00,8.88,8.89,8.81,8.82,3040448.0,7.1469,7.1549,7.0905,7.0986,3040448.0
2019-11-20 10:00:00,8.81,8.82,8.75,8.77,3152388.0,7.0905,7.0986,7.0422,7.0583,3152388.0
2019-11-20 10:30:00,8.77,8.8,8.76,8.79,2152948.0,7.0583,7.0825,7.0503,7.0744,2152948.0
2019-11-20 11:00:00,8.79,8.82,8.79,8.8,2023945.0,7.0744,7.0986,7.0744,7.0825,2023945.0
2019-11-20 11:30:00,8.81,8.82,8.79,8.82,1503204.0,7.0905,7.0986,7.0744,7.0986,1503204.0
2019-11-20 12:00:00,8.81,8.82,8.78,8.78,859112.0,7.0905,7.0986,7.0664,7.0664,859112.0
2019-11-20 12:30:00,8.78,8.79,8.75,8.76,1502134.0,7.0664,7.0744,7.0422,7.0503,1502134.0
2019-11-20 13:00:00,8.76,8.76,8.68,8.69,4844485.0,7.0503,7.0503,6.9859,6.994,4844485.0
2019-11-20 13:30:00,8.7,8.73,8.68,8.72,2656349.0,7.002,7.0261,6.9859,7.0181,2656349.0
2019-11-20 14:00:00,8.71,8.73,8.71,8.73,1235423.0,7.0101,7.0261,7.0101,7.0261,1235423.0
2019-11-20 14:30:00,8.73,8.74,8.7,8.7,1561457.0,7.0261,7.0342,7.002,7.002,1561457.0
2019-11-20 15:00:00,8.7,8.73,8.69,8.69,3272512.0,7.002,7.0261,6.994,6.994,3272512.0
2019-11-20 15:30:00,8.69,8.74,8.69,8.73,5761089.0,6.994,7.0342,6.994,7.0261,5761089.0
2019-11-21 09:30:00,8.77,8.79,8.74,8.77,3398244.0,7.0583,7.0744,7.0342,7.0583,3398244.0
2019-11-21 10:00:00,8.78,8.78,8.69,8.69,2757366.0,7.0664,7.0664,6.994,6.994,2757366.0
2019-11-21 10:30:00,8.7,8.72,8.68,8.71,2480555.0,7.002,7.0181,6.9859,7.0101,2480555.0
2019-11-21 11:00:00,8.71,8.71,8.67,8.69,2136699.0,7.0101,7.0101,6.9779,6.994,2136699.0
2019-11-21 11:30:00,8.69,8.7,8.67,8.68,1315237.0,6.994,7.002,6.9779,6.9859,1315237.0
2019-11-21 12:00:00,8.68,8.74,8.67,8.71,1747037.0,6.9859,7.0342,6.9779,7.0101,1747037.0
2019-11-21 12:30:00,8.71,8.73,8.71,8.72,1245867.0,7.0101,7.0261,7.0101,7.0181,1245867.0
2019-11-21 13:00:00,8.72,8.73,8.7,8.71,1701525.0,7.0181,7.0261,7.002,7.0101,1701525.0
2019-11-21 13:30:00,8.7,8.72,8.7,8.71,1014258.0,7.002,7.0181,7.002,7.0101,1014258.0
2019-11-21 14:00:00,8.71,8.72,8.7,8.71,1386818.0,7.0101,7.0181,7.002,7.0101,1386818.0
2019-11-21 14:30:00,8.71,8.73,8.7,8.71,1485528.0,7.0101,7.0261,7.002,7.0101,1485528.0
2019-11-21 15:00:00,8.71,8.72,8.7,8.71,1829672.0,7.0101,7.0181,7.002,7.0101,1829672.0
2019-11-21 15:30:00,8.71,8.73,8.7,8.71,5124850.0,7.0101,7.0261,7.002,7.0101,5124850.0
2019-11-22 09:30:00,8.8,8.82,8.77,8.79,5622451.0,7.0825,7.0986,7.0583,7.0744,5622451.0
2019-11-22 10:00:00,8.79,8.82,8.78,8.82,2448326.0,7.0744,7.0986,7.0664,7.0986,2448326.0
2019-11-22 10:30:00,8.81,8.85,8.81,8.84,2844189.0,7.0905,7.1227,7.0905,7.1147,2844189.0
2019-11-22 11:00:00,8.84,8.86,8.82,8.84,2754965.0,7.1147,7.1308,7.0986,7.1147,2754965.0
2019-11-22 11:30:00,8.84,8.86,8.83,8.86,1363712.0,7.1147,7.1308,7.1066,7.1308,1363712.0
2019-11-22 12:00:00,8.86,8.9,8.85,8.89,2086679.0,7.1308,7.163,7.1227,7.1549,2086679.0
2019-11-22 12:30:00,8.89,8.9,8.88,8.89,1389127.0,7.1549,7.163,7.1469,7.1549,1389127.0
2019-11-22 13:00:00,8.9,8.9,8.88,8.88,690478.0,7.163,7.163,7.1469,7.1469,690478.0
2019-11-22 13:30:00,8.88,8.89,8.88,8.89,709882.0,7.1469,7.1549,7.1469,7.1549,709882.0
2019-11-22 14:00:00,8.89,8.9,8.88,8.88,1193208.0,7.1549,7.163,7.1469,7.1469,1193208.0
2019-11-22 14:30:00,8.89,8.89,8.88,8.88,840525.0,7.1549,7.1549,7.1469,7.1469,840525.0
2019-11-22 15:00:00,8.88,8.89,8.88,8.88,1305426.0,7.1469,7.1549,7.1469,7.1469,1305426.0
2019-11-22 15:30:00,8.88,8.9,8.87,8.89,4201837.0,7.1469,7.163,7.1388,7.1549,4201837.0
2019-11-25 09:30:00,8.9,8.91,8.87,8.88,3088196.0,7.163,7.171,7.1388,7.1469,3088196.0
2019-11-25 10:00:00,8.88,8.94,8.88,8.93,2833184.0,7.1469,7.1952,7.1469,7.1871,2833184.0
2019-11-25 10:30:00,8.94,8.97,8.93,8.95,2498725.0,7.1952,7.2193,7.1871,7.2032,2498725.0
2019-11-25 11:00:00,8.95,8.96,8.94,8.95,1689865.0,7.2032,7.2113,7.1952,7.2032,1689865.0
2019-11-25 11:30:00,8.95,8.97,8.94,8.96,1409625.0,7.2032,7.2193,7.1952,7.2113,1409625.0
2019-11-25 12:00:00,8.96,8.97,8.95,8.97,893735.0,7.2113,7.2193,7.2032,7.2193,893735.0
2019-11-25 12:30:00,8.96,8.99,8.96,8.99,1756854.0,7.2113,7.2354,7.2113,7.2354,1756854.0
2019-11-25 13:00:00,8.99,8.99,8.98,8.99,660117.0,7.2354,7.2354,7.2274,7.2354,660117.0
2019-11-25 13:30:00,8.99,9.0,8.98,9.0,2230897.0,7.2354,7.2435,7.2274,7.2435,2230897.0
2019-11-25 14:00:00,9.0,9.0,8.99,9.0,998648.0,7.2435,7.2435,7.2354,7.2435,998648.0
2019-11-25 14:30:00,9.0,9.0,8.99,9.0,729280.0,7.2435,7.2435,7.2354,7.2435,729280.0
2019-11-25 15:00:00,8.99,9.0,8.98,9.0,1824170.0,7.2354,7.2435,7.2274,7.2435,1824170.0
2019-11-25 15:30:00,9.0,9.01,8.98,9.0,4805375.0,7.2435,7.2515,7.2274,7.2435,4805375.0
2019-11-26 09:30:00,8.98,8.98,8.91,8.97,2488369.0,7.2274,7.2274,7.171,7.2193,2488369.0
2019-11-26 10:00:00,8.96,8.99,8.95,8.96,1748812.0,7.2113,7.2354,7.2032,7.2113,1748812.0
2019-11-26 10:30:00,8.96,8.97,8.95,8.96,2343475.0,7.2113,7.2193,7.2032,7.2113,2343475.0
2019-11-26 11:00:00,8.96,8.98,8.96,8.98,1274030.0,7.2113,7.2274,7.2113,7.2274,1274030.0
2019-11-26 11:30:00,8.97,8.98,8.96,8.96,1093349.0,7.2193,7.2274,7.2113,7.2113,1093349.0
2019-11-26 12:00:00,8.96,8.98,8.96,8.97,1051301.0,7.2113,7.2274,7.2113,7.2193,1051301.0
2019-11-26 12:30:00,8.97,8.99,8.96,8.96,1021044.0,7.2193,7.2354,7.2113,7.2113,1021044.0
2019-11-26 13:00:00,8.96,8.97,8.95,8.95,1201471.0,7.2113,7.2193,7.2032,7.2032,1201471.0
2019-11-26 13:30:00,8.96,8.98,8.95,8.97,1551094.0,7.2113,7.2274,7.2032,7.2193,1551094.0
2019-11-26 14:00:00,8.97,8.98,8.96,8.97,900851.0,7.2193,7.2274,7.2113,7.2193,900851.0
2019-11-26 14:30:00,8.97,8.98,8.96,8.97,1135900.0,7.2193,7.2274,7.2113,7.2193,1135900.0
2019-11-26 15:00:00,8.97,8.98,8.97,8.97,752267.0,7.2193,7.2274,7.2193,7.2193,752267.0
2019-11-26 15:30:00,8.97,9.02,8.97,9.0,5582803.0,7.2193,7.2595,7.2193,7.2435,5582803.0
2019-11-27 09:30:00,9.03,9.15,9.02,9.13,5966871.0,7.2676,7.3642,7.2595,7.3481,5966871.0
2019-11-27 10:00:00,9.13,9.14,9.09,9.1,3764581.0,7.3481,7.3561,7.3159,7.3239,3764581.0
2019-11-27 10:30:00,9.11,9.11,9.06,9.07,3287607.0,7.332,7.332,7.2917,7.2998,3287607.0
2019-11-27 11:00:00,9.07,9.08,9.06,9.07,1333104.0,7.2998,7.3078,7.2917,7.2998,1333104.0
2019-11-27 11:30:00,9.07,9.08,9.04,9.04,1306947.0,7.2998,7.3078,7.2756,7.2756,1306947.0
2019-11-27 12:00:00,9.04,9.06,9.03,9.03,2157218.0,7.2756,7.2917,7.2676,7.2676,2157218.0
2019-11-27 12:30:00,9.04,9.04,9.03,9.03,630936.0,7.2756,7.2756,7.2676,7.2676,630936.0
2019-11-27 13:00:00,9.04,9.07,9.03,9.07,1484614.0,7.2756,7.2998,7.2676,7.2998,1484614.0
2019-11-27 13:30:00,9.07,9.08,9.06,9.06,1705331.0,7.2998,7.3078,7.2917,7.2917,1705331.0
2019-11-27 14:00:00,9.06,9.07,9.05,9.07,1623925.0,7.2917,7.2998,7.2837,7.2998,1623925.0
2019-11-27 14:30:00,9.07,9.14,9.06,9.13,4427191.0,7.2998,7.3561,7.2917,7.3481,4427191.0
2019-11-27 15:00:00,9.13,9.13,9.11,9.11,1320617.0,7.3481,7.3481,7.332,7.332,1320617.0
2019-11-27 15:30:00,9.11,9.12,9.09,9.1,3469912.0,7.332,7.34,7.3159,7.3239,3469912.0
2019-11-29 09:30:00,9.04,9.08,9.03,9.08,1309143.0,7.2756,7.3078,7.2676,7.3078,1309143.0
2019-11-29 10:00:00,9.08,9.09,9.06,9.09,1164157.0,7.3078,7.3159,7.2917,7.3159,1164157.0
2019-11-29 10:30:00,9.09,9.1,9.08,9.09,1282264.0,7.3159,7.3239,7.3078,7.3159,1282264.0
2019-11-29 11:00:00,9.09,9.1,9.07,9.08,1416478.0,7.3159,7.3239,7.2998,7.3078,1416478.0
2019-11-29 11:30:00,9.08,9.1,9.07,9.09,975792.0,7.3078,7.3239,7.2998,7.3159,975792.0
2019-11-29 12:00:00,9.1,9.1,9.06,9.08,1932776.0,7.3239,7.3239,7.2917,7.3078,1932776.0
2019-11-29 12:30:00,9.08,9.08,9.06,9.07,3133274.0,7.3078,7.3078,7.2917,7.2998,3133274.0
2019-12-02 09:30:00,9.08,9.14,9.05,9.13,4930578.0,7.3078,7.3561,7.2837,7.3481,4930578.0
2019-12-02 10:00:00,9.13,9.14,9.03,9.07,4284635.0,7.3481,7.3561,7.2676,7.2998,4284635.0
2019-12-02 10:30:00,9.07,9.13,9.05,9.11,2810386.0,7.2998,7.3481,7.2837,7.332,2810386.0
2019-12-02 11:00:00,9.11,9.13,9.1,9.12,1541338.0,7.332,7.3481,7.3239,7.34,1541338.0
2019-12-02 11:30:00,9.12,9.13,9.1,9.11,1117607.0,7.34,7.3481,7.3239,7.332,1117607.0
2019-12-02 12:00:00,9.1,9.12,9.07,9.09,2595562.0,7.3239,7.34,7.2998,7.3159,2595562.0
2019-12-02 12:30:00,9.08,9.09,9.03,9.05,2386285.0,7.3078,7.3159,7.2676,7.2837,2386285.0
2019-12-02 13:00:00,9.06,9.07,9.04,9.06,1392171.0,7.2917,7.2998,7.2756,7.2917,1392171.0
2019-12-02 13:30:00,9.06,9.07,9.04,9.04,1511165.0,7.2917,7.2998,7.2756,7.2756,1511165.0
2019-12-02 14:00:00,9.04,9.06,9.04,9.05,1242672.0,7.2756,7.2917,7.2756,7.2837,1242672.0
2019-12-02 14:30:00,9.05,9.06,9.04,9.04,965966.0,7.2837,7.2917,7.2756,7.2756,965966.0
2019-12-02 15:00:00,9.04,9.05,9.01,9.01,2429212.0,7.2756,7.2837,7.2515,7.2515,2429212.0
2019-12-02 15:30:00,9.02,9.03,9.0,9.01,4147571.0,7.2595,7.2676,7.2435,7.2515,4147571.0
2019-12-03 09:30:00,8.95,8.95,8.8,8.84,5237564.0,7.2032,7.2032,7.0825,7.1147,5237564.0
2019-12-03 10:00:00,8.85,8.88,8.82,8.88,4256565.0,7.1227,7.1469,7.0986,7.1469,4256565.0
2019-12-03 10:30:00,8.88,8.95,8.86,8.88,5937999.0,7.1469,7.2032,7.1308,7.1469,5937999.0
2019-12-03 11:00:00,8.88,8.9,8.87,8.88,2066056.0,7.1469,7.163,7.1388,7.1469,2066056.0
2019-12-03 11:30:00,8.88,8.89,8.85,8.88,2844603.0,7.1469,7.1549,7.1227,7.1469,2844603.0
2019-12-03 12:00:00,8.88,8.91,8.86,8.89,2186271.0,7.1469,7.171,7.1308,7.1549,2186271.0
2019-12-03 12:30:00,8.89,8.9,8.87,8.88,1291844.0,7.1549,7.163,7.1388,7.1469,1291844.0
2019-12-03 13:00:00,8.88,8.88,8.87,8.88,1040235.0,7.1469,7.1469,7.1388,7.1469,1040235.0
2019-12-03 13:30:00,8.88,8.89,8.85,8.86,1969435.0,7.1469,7.1549,7.1227,7.1308,1969435.0
2019-12-03 14:00:00,8.86,8.88,8.86,8.88,945072.0,7.1308,7.1469,7.1308,7.1469,945072.0
2019-12-03 14:30:00,8.88,8.88,8.87,8.88,698852.0,7.1469,7.1469,7.1388,7.1469,698852.0
2019-12-03 15:00:00,8.87,8.91,8.87,8.91,1333548.0,7.1388,7.171,7.1388,7.171,1333548.0
2019-12-03 15:30:00,8.91,8.91,8.88,8.9,2850821.0,7.171,7.171,7.1469,7.163,2850821.0
2019-12-04 09:30:00,8.95,9.03,8.95,8.98,3085937.0,7.2032,7.2676,7.2032,7.2274,3085937.0
2019-12-04 10:00:00,8.97,9.0,8.97,8.98,1595648.0,7.2193,7.2435,7.2193,7.2274,1595648.0
2019-12-04 10:30:00,8.98,8.99,8.96,8.96,1840120.0,7.2274,7.2354,7.2113,7.2113,1840120.0
2019-12-04 11:00:00,8.96,8.98,8.96,8.98,1940328.0,7.2113,7.2274,7.2113,7.2274,1940328.0
2019-12-04 11:30:00,8.97,8.99,8.96,8.98,2026714.0,7.2193,7.2354,7.2113,7.2274,2026714.0
2019-12-04 12:00:00,8.97,8.98,8.96,8.96,808587.0,7.2193,7.2274,7.2113,7.2113,808587.0
2019-12-04 12:30:00,8.96,8.98,8.96,8.96,1025054.0,7.2113,7.2274,7.2113,7.2113,1025054.0
2019-12-04 13:00:00,8.96,8.99,8.96,8.99,1605504.0,7.2113,7.2354,7.2113,7.2354,1605504.0
2019-12-04 13:30:00,8.98,8.99,8.97,8.99,1729949.0,7.2274,7.2354,7.2193,7.2354,1729949.0
2019-12-04 14:00:00,8.98,8.99,8.96,8.96,1678771.0,7.2274,7.2354,7.2113,7.2113,1678771.0
2019-12-04 14:30:00,8.96,8.98,8.95,8.97,1987408.0,7.2113,7.2274,7.2032,7.2193,1987408.0
2019-12-04 15:00:00,8.97,8.98,8.97,8.98,1069204.0,7.2193,7.2274,7.2193,7.2274,1069204.0
2019-12-04 15:30:00,8.97,8.98,8.94,8.95,4602073.0,7.2193,7.2274,7.1952,7.2032,4602073.0
2019-12-05 09:30:00,8.97,9.0,8.9,8.91,2557766.0,7.2193,7.2435,7.163,7.171,2557766.0
2019-12-05 10:00:00,8.91,8.96,8.91,8.94,1790519.0,7.171,7.2113,7.171,7.1952,1790519.0
2019-12-05 10:30:00,8.94,8.94,8.9,8.91,1182450.0,7.1952,7.1952,7.163,7.171,1182450.0
2019-12-05 11:00:00,8.9,8.92,8.9,8.91,1333921.0,7.163,7.1791,7.163,7.171,1333921.0
2019-12-05 11:30:00,8.9,8.92,8.89,8.9,1343434.0,7.163,7.1791,7.1549,7.163,1343434.0
2019-12-05 12:00:00,8.9,8.92,8.9,8.91,1373249.0,7.163,7.1791,7.163,7.171,1373249.0
2019-12-05 12:30:00,8.9,8.91,8.88,8.89,991712.0,7.163,7.171,7.1469,7.1549,991712.0
2019-12-05 13:00:00,8.89,8.9,8.88,8.9,754691.0,7.1549,7.163,7.1469,7.163,754691.0
2019-12-05 13:30:00,8.9,8.92,8.89,8.91,1295833.0,7.163,7.1791,7.1549,7.171,1295833.0
2019-12-05 14:00:00,8.91,8.92,8.9,8.91,923849.0,7.171,7.1791,7.163,7.171,923849.0
2019-12-05 14:30:00,8.91,8.92,8.89,8.91,1288042.0,7.171,7.1791,7.1549,7.171,1288042.0
2019-12-05 15:00:00,8.91,8.93,8.9,8.93,1250266.0,7.171,7.1871,7.163,7.1871,1250266.0
2019-12-05 15:30:00,8.93,8.93,8.92,8.92,1784952.0,7.1871,7.1871,7.1791,7.1791,1784952.0
2019-12-06 09:30:00,8.96,8.99,8.94,8.97,4150675.0,7.2113,7.2354,7.1952,7.2193,4150675.0
2019-12-06 10:00:00,8.97,8.99,8.97,8.99,1903236.0,7.2193,7.2354,7.2193,7.2354,1903236.0
2019-12-06 10:30:00,8.99,8.99,8.97,8.98,1224166.0,7.2354,7.2354,7.2193,7.2274,1224166.0
2019-12-06 11:00:00,8.98,9.01,8.98,9.0,2461672.0,7.2274,7.2515,7.2274,7.2435,2461672.0
2019-12-06 11:30:00,9.01,9.07,9.0,9.03,5526546.0,7.2515,7.2998,7.2435,7.2676,5526546.0
2019-12-06 12:00:00,9.03,9.04,9.02,9.02,780332.0,7.2676,7.2756,7.2595,7.2595,780332.0
2019-12-06 12:30:00,9.02,9.03,9.01,9.02,1133634.0,7.2595,7.2676,7.2515,7.2595,1133634.0
2019-12-06 13:00:00,9.03,9.03,9.01,9.03,1255372.0,7.2676,7.2676,7.2515,7.2676,1255372.0
2019-12-06 13:30:00,9.03,9.04,9.02,9.03,875044.0,7.2676,7.2756,7.2595,7.2676,875044.0
2019-12-06 14:00:00,9.03,9.04,8.98,9.0,3683032.0,7.2676,7.2756,7.2274,7.2435,3683032.0
2019-12-06 14:30:00,9.0,9.01,9.0,9.0,561568.0,7.2435,7.2515,7.2435,7.2435,561568.0
2019-12-06 15:00:00,9.0,9.02,9.0,9.02,1600828.0,7.2435,7.2595,7.2435,7.2595,1600828.0
2019-12-06 15:30:00,9.02,9.03,9.0,9.01,2613580.0,7.2595,7.2676,7.2435,7.2515,2613580.0
2019-12-09 09:30:00,8.97,9.05,8.96,9.02,2910935.0,7.2193,7.2837,7.2113,7.2595,2910935.0
2019-12-09 10:00:00,9.02,9.02,9.0,9.01,1167343.0,7.2595,7.2595,7.2435,7.2515,1167343.0
2019-12-09 10:30:00,9.01,9.05,9.01,9.03,2058485.0,7.2515,7.2837,7.2515,7.2676,2058485.0
2019-12-09 11:00:00,9.03,9.07,9.03,9.05,2215038.0,7.2676,7.2998,7.2676,7.2837,2215038.0
2019-12-09 11:30:00,9.04,9.06,9.04,9.04,935119.0,7.2756,7.2917,7.2756,7.2756,935119.0
2019-12-09 12:00:00,9.04,9.05,9.01,9.01,1471949.0,7.2756,7.2837,7.2515,7.2515,1471949.0
2019-12-09 12:30:00,9.02,9.02,9.01,9.01,449944.0,7.2595,7.2595,7.2515,7.2515,449944.0
2019-12-09 13:00:00,9.01,9.03,9.01,9.02,1013309.0,7.2515,7.2676,7.2515,7.2595,1013309.0
2019-12-09 13:30:00,9.03,9.03,9.01,9.01,842041.0,7.2676,7.2676,7.2515,7.2515,842041.0
2019-12-09 14:00:00,9.02,9.02,8.98,9.01,1508058.0,7.2595,7.2595,7.2274,7.2515,1508058.0
2019-12-09 14:30:00,9.01,9.02,9.0,9.02,676936.0,7.2515,7.2595,7.2435,7.2595,676936.0
2019-12-09 15:00:00,9.01,9.02,9.01,9.02,1063376.0,7.2515,7.2595,7.2515,7.2595,1063376.0
2019-12-09 15:30:00,9.01,9.02,9.0,9.01,2072871.0,7.2515,7.2595,7.2435,7.2515,2072871.0
2019-12-10 09:30:00,9.02,9.02,8.96,8.99,2618734.0,7.2595,7.2595,7.2113,7.2354,2618734.0
2019-12-10 10:00:00,8.99,9.03,8.98,9.03,1691052.0,7.2354,7.2676,7.2274,7.2676,1691052.0
2019-12-10 10:30:00,9.02,9.06,9.02,9.06,2524814.0,7.2595,7.2917,7.2595,7.2917,2524814.0
2019-12-10 11:00:00,9.06,9.08,9.05,9.08,2359035.0,7.2917,7.3078,7.2837,7.3078,2359035.0
2019-12-10 11:30:00,9.08,9.09,9.05,9.06,2751618.0,7.3078,7.3159,7.2837,7.2917,2751618.0
2019-12-10 12:00:00,9.07,9.1,9.06,9.08,2665372.0,7.2998,7.3239,7.2917,7.3078,2665372.0
2019-12-10 12:30:00,9.08,9.09,9.07,9.09,1353241.0,7.3078,7.3159,7.2998,7.3159,1353241.0
2019-12-10 13:00:00,9.09,9.09,9.06,9.07,1199405.0,7.3159,7.3159,7.2917,7.2998,1199405.0
2019-12-10 13:30:00,9.07,9.08,9.07,9.08,790992.0,7.2998,7.3078,7.2998,7.3078,790992.0
2019-12-10 14:00:00,9.08,9.08,9.07,9.08,820570.0,7.3078,7.3078,7.2998,7.3078,820570.0
2019-12-10 14:30:00,9.07,9.09,9.07,9.07,1095398.0,7.2998,7.3159,7.2998,7.2998,1095398.0
2019-12-10 15:00:00,9.08,9.09,9.05,9.05,3125720.0,7.3078,7.3159,7.2837,7.2837,3125720.0
2019-12-10 15:30:00,9.05,9.07,9.05,9.06,2578602.0,7.2837,7.2998,7.2837,7.2917,2578602.0
2019-12-11 09:30:00,9.06,9.12,9.05,9.12,3093282.0,7.2917,7.34,7.2837,7.34,3093282.0
2019-12-11 10:00:00,9.12,9.13,9.11,9.12,1570413.0,7.34,7.3481,7.332,7.34,1570413.0
2019-12-11 10:30:00,9.11,9.12,9.1,9.11,1740325.0,7.332,7.34,7.3239,7.332,1740325.0
2019-12-11 11:00:00,9.11,9.12,9.09,9.12,1681967.0,7.332,7.34,7.3159,7.34,1681967.0
2019-12-11 11:30:00,9.12,9.13,9.11,9.11,2407267.0,7.34,7.3481,7.332,7.332,2407267.0
2019-12-11 12:00:00,9.11,9.13,9.11,9.12,883858.0,7.332,7.3481,7.332,7.34,883858.0
2019-12-11 12:30:00,9.12,9.13,9.12,9.13,769677.0,7.34,7.3481,7.34,7.3481,769677.0
2019-12-11 13:00:00,9.12,9.14,9.12,9.13,1408680.0,7.34,7.3561,7.34,7.3481,1408680.0
2019-12-11 13:30:00,9.13,9.14,9.12,9.13,1468888.0,7.3481,7.3561,7.34,7.3481,1468888.0
2019-12-11 14:00:00,9.13,9.14,9.12,9.13,1415068.0,7.3481,7.3561,7.34,7.3481,1415068.0
2019-12-11 14:30:00,9.13,9.14,9.12,9.13,963672.0,7.3481,7.3561,7.34,7.3481,963672.0
2019-12-11 15:00:00,9.13,9.14,9.12,9.13,1290591.0,7.3481,7.3561,7.34,7.3481,1290591.0
2019-12-11 15:30:00,9.13,9.14,9.11,9.11,3423818.0,7.3481,7.3561,7.332,7.332,3423818.0
2019-12-12 09:30:00,9.11,9.25,9.1,9.25,7003335.0,7.332,7.4447,7.3239,7.4447,7003335.0
2019-12-12 10:00:00,9.24,9.29,9.23,9.28,5284037.0,7.4366,7.4769,7.4286,7.4688,5284037.0
2019-12-12 10:30:00,9.28,9.29,9.24,9.29,3397841.0,7.4688,7.4769,7.4366,7.4769,3397841.0
2019-12-12 11:00:00,9.29,9.29,9.27,9.29,2104372.0,7.4769,7.4769,7.4608,7.4769,2104372.0
2019-12-12 11:30:00,9.28,9.29,9.26,9.27,2672782.0,7.4688,7.4769,7.4527,7.4608,2672782.0
2019-12-12 12:00:00,9.28,9.28,9.23,9.23,2581814.0,7.4688,7.4688,7.4286,7.4286,2581814.0
2019-12-12 12:30:00,9.23,9.27,9.23,9.27,1441861.0,7.4286,7.4608,7.4286,7.4608,1441861.0
2019-12-12 13:00:00,9.27,9.29,9.26,9.28,1338009.0,7.4608,7.4769,7.4527,7.4688,1338009.0
2019-12-12 13:30:00,9.27,9.29,9.26,9.28,1624739.0,7.4608,7.4769,7.4527,7.4688,1624739.0
2019-12-12 14:00:00,9.28,9.29,9.27,9.29,2338654.0,7.4688,7.4769,7.4608,7.4769,2338654.0
2019-12-12 14:30:00,9.29,9.35,9.28,9.33,3554511.0,7.4769,7.5251,7.4688,7.509,3554511.0
2019-12-12 15:00:00,9.33,9.36,9.32,9.34,4034667.0,7.509,7.5332,7.501,7.5171,4034667.0
2019-12-12 15:30:00,9.34,9.35,9.31,9.32,5882812.0,7.5171,7.5251,7.4929,7.501,5882812.0
2019-12-13 09:30:00,9.32,9.39,9.25,9.32,5072000.0,7.501,7.5573,7.4447,7.501,5072000.0
2019-12-13 10:00:00,9.32,9.38,9.29,9.31,3379201.0,7.501,7.5493,7.4769,7.4929,3379201.0
2019-12-13 10:30:00,9.31,9.31,9.23,9.23,2573723.0,7.4929,7.4929,7.4286,7.4286,2573723.0
2019-12-13 11:00:00,9.24,9.25,9.19,9.2,2848343.0,7.4366,7.4447,7.3964,7.4044,2848343.0
2019-12-13 11:30:00,9.2,9.23,9.19,9.23,1963821.0,7.4044,7.4286,7.3964,7.4286,1963821.0
2019-12-13 12:00:00,9.22,9.24,9.19,9.21,1595763.0,7.4205,7.4366,7.3964,7.4125,1595763.0
2019-12-13 12:30:00,9.22,9.24,9.21,9.24,1844388.0,7.4205,7.4366,7.4125,7.4366,1844388.0
2019-12-13 13:00:00,9.24,9.25,9.22,9.24,1309395.0,7.4366,7.4447,7.4205,7.4366,1309395.0
2019-12-13 13:30:00,9.24,9.24,9.21,9.22,1785615.0,7.4366,7.4366,7.4125,7.4205,1785615.0
2019-12-13 14:00:00,9.22,9.23,9.22,9.23,1533411.0,7.4205,7.4286,7.4205,7.4286,1533411.0
2019-12-13 14:30:00,9.22,9.23,9.21,9.21,1865222.0,7.4205,7.4286,7.4125,7.4125,1865222.0
2019-12-13 15:00:00,9.22,9.23,9.21,9.22,1413851.0,7.4205,7.4286,7.4125,7.4205,1413851.0
2019-12-13 15:30:00,9.23,9.24,9.22,9.23,3704303.0,7.4286,7.4366,7.4205,7.4286,3704303.0
2019-12-16 09:30:00,9.24,9.28,9.22,9.26,3249862.0,7.4366,7.4688,7.4205,7.4527,3249862.0
2019-12-16 10:00:00,9.25,9.35,9.25,9.35,4525159.0,7.4447,7.5251,7.4447,7.5251,4525159.0
2019-12-16 10:30:00,9.35,9.39,9.34,9.35,3352139.0,7.5251,7.5573,7.5171,7.5251,3352139.0
2019-12-16 11:00:00,9.35,9.36,9.33,9.36,2602066.0,7.5251,7.5332,7.509,7.5332,2602066.0
2019-12-16 11:30:00,9.36,9.38,9.35,9.36,2072057.0,7.5332,7.5493,7.5251,7.5332,2072057.0
2019-12-16 12:00:00,9.36,9.39,9.35,9.38,2686433.0,7.5332,7.5573,7.5251,7.5493,2686433.0
2019-12-16 12:30:00,9.38,9.39,9.37,9.38,2536799.0,7.5493,7.5573,7.5412,7.5493,2536799.0
2019-12-16 13:00:00,9.38,9.39,9.37,9.39,961225.0,7.5493,7.5573,7.5412,7.5573,961225.0
2019-12-16 13:30:00,9.38,9.39,9.37,9.38,995799.0,7.5493,7.5573,7.5412,7.5493,995799.0
2019-12-16 14:00:00,9.38,9.39,9.36,9.36,1488112.0,7.5493,7.5573,7.5332,7.5332,1488112.0
2019-12-16 14:30:00,9.36,9.37,9.33,9.35,1910963.0,7.5332,7.5412,7.509,7.5251,1910963.0
2019-12-16 15:00:00,9.35,9.38,9.34,9.38,2783639.0,7.5251,7.5493,7.5171,7.5493,2783639.0
2019-12-16 15:30:00,9.38,9.39,9.37,9.39,5715479.0,7.5493,7.5573,7.5412,7.5573,5715479.0
2019-12-17 09:30:00,9.38,9.41,9.35,9.37,4318327.0,7.5493,7.5734,7.5251,7.5412,4318327.0
2019-12-17 10:00:00,9.37,9.38,9.33,9.36,2500798.0,7.5412,7.5493,7.509,7.5332,2500798.0
2019-12-17 10:30:00,9.36,9.37,9.34,9.35,1801531.0,7.5332,7.5412,7.5171,7.5251,1801531.0
2019-12-17 11:00:00,9.35,9.36,9.33,9.35,1822385.0,7.5251,7.5332,7.509,7.5251,1822385.0
2019-12-17 11:30:00,9.34,9.36,9.34,9.36,1643838.0,7.5171,7.5332,7.5171,7.5332,1643838.0
2019-12-17 12:00:00,9.35,9.36,9.31,9.33,1900571.0,7.5251,7.5332,7.4929,7.509,1900571.0
2019-12-17 12:30:00,9.33,9.35,9.33,9.35,941562.0,7.509,7.5251,7.509,7.5251,941562.0
2019-12-17 13:00:00,9.35,9.35,9.33,9.34,1210885.0,7.5251,7.5251,7.509,7.5171,1210885.0
2019-12-17 13:30:00,9.34,9.35,9.31,9.33,1913304.0,7.5171,7.5251,7.4929,7.509,1913304.0
2019-12-17 14:00:00,9.33,9.37,9.32,9.36,1995352.0,7.509,7.5412,7.501,7.5332,1995352.0
2019-12-17 14:30:00,9.37,9.39,9.36,9.37,1887184.0,7.5412,7.5573,7.5332,7.5412,1887184.0
2019-12-17 15:00:00,9.38,9.4,9.37,9.39,3043214.0,7.5493,7.5654,7.5412,7.5573,3043214.0
2019-12-17 15:30:00,9.39,9.41,9.38,9.39,3924484.0,7.5573,7.5734,7.5493,7.5573,3924484.0
2019-12-18 09:30:00,9.39,9.42,9.36,9.38,3315315.0,7.5573,7.5815,7.5332,7.5493,3315315.0
2019-12-18 10:00:00,9.39,9.45,9.38,9.43,5705684.0,7.5573,7.6056,7.5493,7.5895,5705684.0
2019-12-18 10:30:00,9.43,9.48,9.43,9.48,4061341.0,7.5895,7.6298,7.5895,7.6298,4061341.0
2019-12-18 11:00:00,9.48,9.49,9.46,9.47,2508103.0,7.6298,7.6378,7.6137,7.6217,2508103.0
2019-12-18 11:30:00,9.47,9.49,9.46,9.48,2336867.0,7.6217,7.6378,7.6137,7.6298,2336867.0
2019-12-18 12:00:00,9.47,9.49,9.47,9.49,1926244.0,7.6217,7.6378,7.6217,7.6378,1926244.0
2019-12-18 12:30:00,9.49,9.5,9.48,9.5,1004725.0,7.6378,7.6459,7.6298,7.6459,1004725.0
2019-12-18 13:00:00,9.49,9.54,9.49,9.54,3076776.0,7.6378,7.6781,7.6378,7.6781,3076776.0
2019-12-18 13:30:00,9.54,9.56,9.52,9.54,2631956.0,7.6781,7.6942,7.662,7.6781,2631956.0
2019-12-18 14:00:00,9.54,9.55,9.53,9.54,2224535.0,7.6781,7.6861,7.67,7.6781,2224535.0
2019-12-18 14:30:00,9.54,9.58,9.54,9.57,3265551.0,7.6781,7.7103,7.6781,7.7022,3265551.0
2019-12-18 15:00:00,9.57,9.58,9.55,9.56,1998671.0,7.7022,7.7103,7.6861,7.6942,1998671.0
2019-12-18 15:30:00,9.55,9.56,9.54,9.55,4872789.0,7.6861,7.6942,7.6781,7.6861,4872789.0
2019-12-19 09:30:00,9.55,9.57,9.47,9.47,3548691.0,7.6861,7.7022,7.6217,7.6217,3548691.0
2019-12-19 10:00:00,9.47,9.48,9.42,9.45,3532839.0,7.6217,7.6298,7.5815,7.6056,3532839.0
2019-12-19 10:30:00,9.45,9.46,9.43,9.45,2077013.0,7.6056,7.6137,7.5895,7.6056,2077013.0
2019-12-19 11:00:00,9.45,9.47,9.44,9.45,1940098.0,7.6056,7.6217,7.5976,7.6056,1940098.0
2019-12-19 11:30:00,9.45,9.46,9.43,9.44,1208430.0,7.6056,7.6137,7.5895,7.5976,1208430.0
2019-12-19 12:00:00,9.44,9.45,9.41,9.44,2297415.0,7.5976,7.6056,7.5734,7.5976,2297415.0
2019-12-19 12:30:00,9.43,9.44,9.43,9.44,884906.0,7.5895,7.5976,7.5895,7.5976,884906.0
2019-12-19 13:00:00,9.44,9.44,9.42,9.42,1049572.0,7.5976,7.5976,7.5815,7.5815,1049572.0
2019-12-19 13:30:00,9.43,9.43,9.4,9.43,2274355.0,7.5895,7.5895,7.5654,7.5895,2274355.0
2019-12-19 14:00:00,9.43,9.44,9.42,9.44,1121919.0,7.5895,7.5976,7.5815,7.5976,1121919.0
2019-12-19 14:30:00,9.44,9.44,9.42,9.43,1254372.0,7.5976,7.5976,7.5815,7.5895,1254372.0
2019-12-19 15:00:00,9.43,9.44,9.39,9.39,2751478.0,7.5895,7.5976,7.5573,7.5573,2751478.0
2019-12-19 15:30:00,9.39,9.41,9.38,9.4,5370320.0,7.5573,7.5734,7.5493,7.5654,5370320.0
2019-12-20 09:30:00,9.5,9.54,9.44,9.46,6918127.0,7.6459,7.6781,7.5976,7.6137,6918127.0
2019-12-20 10:00:00,9.47,9.48,9.44,9.46,1796363.0,7.6217,7.6298,7.5976,7.6137,1796363.0
2019-12-20 10:30:00,9.47,9.5,9.46,9.49,1942103.0,7.6217,7.6459,7.6137,7.6378,1942103.0
2019-12-20 11:00:00,9.49,9.51,9.48,9.5,2316140.0,7.6378,7.6539,7.6298,7.6459,2316140.0
2019-12-20 11:30:00,9.5,9.54,9.49,9.52,3231106.0,7.6459,7.6781,7.6378,7.662,3231106.0
2019-12-20 12:00:00,9.52,9.53,9.5,9.51,1252157.0,7.662,7.67,7.6459,7.6539,1252157.0
2019-12-20 12:30:00,9.51,9.52,9.48,9.48,1272396.0,7.6539,7.662,7.6298,7.6298,1272396.0
2019-12-20 13:00:00,9.49,9.53,9.48,9.49,2974997.0,7.6378,7.67,7.6298,7.6378,2974997.0
2019-12-20 13:30:00,9.49,9.51,9.48,9.51,1641199.0,7.6378,7.6539,7.6298,7.6539,1641199.0
2019-12-20 14:00:00,9.51,9.51,9.48,9.49,1620925.0,7.6539,7.6539,7.6298,7.6378,1620925.0
2019-12-20 14:30:00,9.49,9.51,9.48,9.5,1387467.0,7.6378,7.6539,7.6298,7.6459,1387467.0
2019-12-20 15:00:00,9.51,9.51,9.47,9.47,1488141.0,7.6539,7.6539,7.6217,7.6217,1488141.0
2019-12-20 15:30:00,9.47,9.48,9.44,9.48,5807713.0,7.6217,7.6298,7.5976,7.6298,5807713.0
2019-12-23 09:30:00,9.5,9.51,9.42,9.44,2809780.0,7.6459,7.6539,7.5815,7.5976,2809780.0
2019-12-23 10:00:00,9.44,9.44,9.42,9.43,948311.0,7.5976,7.5976,7.5815,7.5895,948311.0
2019-12-23 10:30:00,9.42,9.44,9.41,9.43,1652031.0,7.5815,7.5976,7.5734,7.5895,1652031.0
2019-12-23 11:00:00,9.43,9.44,9.42,9.42,2108633.0,7.5895,7.5976,7.5815,7.5815,2108633.0
2019-12-23 11:30:00,9.43,9.43,9.4,9.41,1437749.0,7.5895,7.5895,7.5654,7.5734,1437749.0
2019-12-23 12:00:00,9.41,9.57,9.4,9.47,6898771.0,7.5734,7.7022,7.5654,7.6217,6898771.0
2019-12-23 12:30:00,9.47,9.48,9.46,9.46,706889.0,7.6217,7.6298,7.6137,7.6137,706889.0
2019-12-23 13:00:00,9.46,9.48,9.46,9.46,1233037.0,7.6137,7.6298,7.6137,7.6137,1233037.0
2019-12-23 13:30:00,9.46,9.47,9.44,9.44,1633995.0,7.6137,7.6217,7.5976,7.5976,1633995.0
2019-12-23 14:00:00,9.44,9.46,9.43,9.44,1597432.0,7.5976,7.6137,7.5895,7.5976,1597432.0
2019-12-23 14:30:00,9.43,9.45,9.43,9.45,1541026.0,7.5895,7.6056,7.5895,7.6056,1541026.0
2019-12-23 15:00:00,9.45,9.45,9.43,9.44,1390251.0,7.6056,7.6056,7.5895,7.5976,1390251.0
2019-12-23 15:30:00,9.44,9.44,9.42,9.44,4646861.0,7.5976,7.5976,7.5815,7.5976,4646861.0
2019-12-24 09:30:00,9.44,9.46,9.43,9.43,1501785.0,7.5976,7.6137,7.5895,7.5895,1501785.0
2019-12-24 10:00:00,9.43,9.47,9.43,9.46,1545821.0,7.5895,7.6217,7.5895,7.6137,1545821.0
2019-12-24 10:30:00,9.46,9.47,9.44,9.44,1384563.0,7.6137,7.6217,7.5976,7.5976,1384563.0
2019-12-24 11:00:00,9.44,9.46,9.43,9.44,1227248.0,7.5976,7.6137,7.5895,7.5976,1227248.0
2019-12-24 11:30:00,9.45,9.46,9.44,9.46,1007716.0,7.6056,7.6137,7.5976,7.6137,1007716.0
2019-12-24 12:00:00,9.45,9.46,9.45,9.46,500433.0,7.6056,7.6137,7.6056,7.6137,500433.0
2019-12-24 12:30:00,9.46,9.49,9.45,9.48,3385687.0,7.6137,7.6378,7.6056,7.6298,3385687.0
2019-12-26 09:30:00,9.47,9.49,9.45,9.45,1593156.0,7.6217,7.6378,7.6056,7.6056,1593156.0
2019-12-26 10:00:00,9.46,9.47,9.44,9.46,1484676.0,7.6137,7.6217,7.5976,7.6137,1484676.0
2019-12-26 10:30:00,9.46,9.47,9.44,9.46,1244916.0,7.6137,7.6217,7.5976,7.6137,1244916.0
2019-12-26 11:00:00,9.46,9.46,9.44,9.45,1073954.0,7.6137,7.6137,7.5976,7.6056,1073954.0
2019-12-26 11:30:00,9.45,9.45,9.43,9.43,1501592.0,7.6056,7.6056,7.5895,7.5895,1501592.0
2019-12-26 12:00:00,9.44,9.44,9.43,9.43,813649.0,7.5976,7.5976,7.5895,7.5895,813649.0
2019-12-26 12:30:00,9.44,9.44,9.43,9.43,544940.0,7.5976,7.5976,7.5895,7.5895,544940.0
2019-12-26 13:00:00,9.44,9.45,9.43,9.44,933617.0,7.5976,7.6056,7.5895,7.5976,933617.0
2019-12-26 13:30:00,9.44,9.45,9.43,9.45,1503845.0,7.5976,7.6056,7.5895,7.6056,1503845.0
2019-12-26 14:00:00,9.45,9.46,9.44,9.45,1473558.0,7.6056,7.6137,7.5976,7.6056,1473558.0
2019-12-26 14:30:00,9.45,9.46,9.45,9.45,517938.0,7.6056,7.6137,7.6056,7.6056,517938.0
2019-12-26 15:00:00,9.45,9.46,9.44,9.45,971905.0,7.6056,7.6137,7.5976,7.6056,971905.0
2019-12-26 15:30:00,9.45,9.46,9.43,9.45,4002440.0,7.6056,7.6137,7.5895,7.6056,4002440.0
2019-12-27 09:30:00,9.45,9.46,9.37,9.38,5047822.0,7.6056,7.6137,7.5412,7.5493,5047822.0
2019-12-27 10:00:00,9.37,9.4,9.37,9.38,2895262.0,7.5412,7.5654,7.5412,7.5493,2895262.0
2019-12-27 10:30:00,9.38,9.4,9.38,9.39,1271315.0,7.5493,7.5654,7.5493,7.5573,1271315.0
2019-12-27 11:00:00,9.4,9.43,9.39,9.4,2082779.0,7.5654,7.5895,7.5573,7.5654,2082779.0
2019-12-27 11:30:00,9.4,9.41,9.39,9.41,1011630.0,7.5654,7.5734,7.5573,7.5734,1011630.0
2019-12-27 12:00:00,9.41,9.41,9.38,9.39,1207642.0,7.5734,7.5734,7.5493,7.5573,1207642.0
2019-12-27 12:30:00,9.39,9.4,9.38,9.38,1505340.0,7.5573,7.5654,7.5493,7.5493,1505340.0
2019-12-27 13:00:00,9.39,9.39,9.38,9.39,602303.0,7.5573,7.5573,7.5493,7.5573,602303.0
2019-12-27 13:30:00,9.39,9.39,9.37,9.38,1223541.0,7.5573,7.5573,7.5412,7.5493,1223541.0
2019-12-27 14:00:00,9.38,9.38,9.37,9.37,956083.0,7.5493,7.5493,7.5412,7.5412,956083.0
2019-12-27 14:30:00,9.37,9.38,9.37,9.37,527140.0,7.5412,7.5493,7.5412,7.5412,527140.0
2019-12-27 15:00:00,9.37,9.39,9.37,9.38,1178695.0,7.5412,7.5573,7.5412,7.5493,1178695.0
2019-12-27 15:30:00,9.38,9.39,9.34,9.36,4319072.0,7.5493,7.5573,7.5171,7.5332,4319072.0
2019-12-30 09:30:00,9.34,9.35,9.28,9.32,3459078.0,7.5171,7.5251,7.4688,7.501,3459078.0
2019-12-30 10:00:00,9.32,9.33,9.23,9.28,3398053.0,7.501,7.509,7.4286,7.4688,3398053.0
2019-12-30 10:30:00,9.28,9.28,9.24,9.25,1856797.0,7.4688,7.4688,7.4366,7.4447,1856797.0
2019-12-30 11:00:00,9.26,9.29,9.25,9.29,2151063.0,7.4527,7.4769,7.4447,7.4769,2151063.0
2019-12-30 11:30:00,9.29,9.29,9.26,9.28,1494937.0,7.4769,7.4769,7.4527,7.4688,1494937.0
2019-12-30 12:00:00,9.27,9.34,9.26,9.33,3121631.0,7.4608,7.5171,7.4527,7.509,3121631.0
2019-12-30 12:30:00,9.33,9.34,9.29,9.29,3138910.0,7.509,7.5171,7.4769,7.4769,3138910.0
2019-12-30 13:00:00,9.29,9.34,9.28,9.34,3823656.0,7.4769,7.5171,7.4688,7.5171,3823656.0
2019-12-30 13:30:00,9.34,9.34,9.3,9.32,1831092.0,7.5171,7.5171,7.4849,7.501,1831092.0
2019-12-30 14:00:00,9.32,9.32,9.28,9.28,1198383.0,7.501,7.501,7.4688,7.4688,1198383.0
2019-12-30 14:30:00,9.29,9.29,9.26,9.27,1185470.0,7.4769,7.4769,7.4527,7.4608,1185470.0
2019-12-30 15:00:00,9.27,9.28,9.25,9.27,2295560.0,7.4608,7.4688,7.4447,7.4608,2295560.0
2019-12-30 15:30:00,9.26,9.28,9.24,9.26,3466957.0,7.4527,7.4688,7.4366,7.4527,3466957.0
2019-12-31 09:30:00,9.25,9.3,9.24,9.29,2787495.0,7.4447,7.4849,7.4366,7.4769,2787495.0
2019-12-31 10:00:00,9.3,9.32,9.28,9.29,2066627.0,7.4849,7.501,7.4688,7.4769,2066627.0
2019-12-31 10:30:00,9.29,9.31,9.28,9.3,1824027.0,7.4769,7.4929,7.4688,7.4849,1824027.0
2019-12-31 11:00:00,9.3,9.32,9.29,9.32,1710358.0,7.4849,7.501,7.4769,7.501,1710358.0
2019-12-31 11:30:00,9.31,9.33,9.3,9.33,1543886.0,7.4929,7.509,7.4849,7.509,1543886.0
2019-12-31 12:00:00,9.33,9.33,9.28,9.28,2160957.0,7.509,7.509,7.4688,7.4688,2160957.0
2019-12-31 12:30:00,9.29,9.3,9.28,9.28,1570114.0,7.4769,7.4849,7.4688,7.4688,1570114.0
2019-12-31 13:00:00,9.28,9.3,9.27,9.28,1573140.0,7.4688,7.4849,7.4608,7.4688,1573140.0
2019-12-31 13:30:00,9.28,9.29,9.26,9.28,2287642.0,7.4688,7.4769,7.4527,7.4688,2287642.0
2019-12-31 14:00:00,9.28,9.29,9.27,9.28,1358339.0,7.4688,7.4769,7.4608,7.4688,1358339.0
2019-12-31 14:30:00,9.28,9.28,9.26,9.26,755865.0,7.4688,7.4688,7.4527,7.4527,755865.0
2019-12-31 15:00:00,9.27,9.28,9.26,9.28,1417272.0,7.4608,7.4688,7.4527,7.4688,1417272.0
2019-12-31 15:30:00,9.28,9.3,9.27,9.29,4275773.0,7.4688,7.4849,7.4608,7.4769,4275773.0
2020-01-02 09:30:00,9.29,9.32,9.23,9.23,4311639.0,7.4769,7.501,7.4286,7.4286,4311639.0
2020-01-02 10:00:00,9.23,9.24,9.19,9.2,3924309.0,7.4286,7.4366,7.3964,7.4044,3924309.0
2020-01-02 10:30:00,9.2,9.23,9.19,9.22,2316613.0,7.4044,7.4286,7.3964,7.4205,2316613.0
2020-01-02 11:00:00,9.22,9.23,9.2,9.22,2786101.0,7.4205,7.4286,7.4044,7.4205,2786101.0
2020-01-02 11:30:00,9.22,9.25,9.22,9.25,2409746.0,7.4205,7.4447,7.4205,7.4447,2409746.0
2020-01-02 12:00:00,9.24,9.26,9.23,9.26,1204585.0,7.4366,7.4527,7.4286,7.4527,1204585.0
2020-01-02 12:30:00,9.26,9.28,9.25,9.28,1435640.0,7.4527,7.4688,7.4447,7.4688,1435640.0
2020-01-02 13:00:00,9.28,9.28,9.25,9.27,1616712.0,7.4688,7.4688,7.4447,7.4608,1616712.0
2020-01-02 13:30:00,9.26,9.28,9.26,9.28,1189725.0,7.4527,7.4688,7.4527,7.4688,1189725.0
2020-01-02 14:00:00,9.27,9.3,9.26,9.3,1726665.0,7.4608,7.4849,7.4527,7.4849,1726665.0
2020-01-02 14:30:00,9.3,9.3,9.29,9.29,835962.0,7.4849,7.4849,7.4769,7.4769,835962.0
2020-01-02 15:00:00,9.3,9.31,9.29,9.31,1263013.0,7.4849,7.4929,7.4769,7.4929,1263013.0
2020-01-02 15:30:00,9.3,9.42,9.3,9.42,13707994.0,7.4849,7.5815,7.4849,7.5815,13707994.0
2020-01-03 09:30:00,9.31,9.37,9.28,9.29,3802751.0,7.4929,7.5412,7.4688,7.4769,3802751.0
2020-01-03 10:00:00,9.28,9.28,9.2,9.22,5278194.0,7.4688,7.4688,7.4044,7.4205,5278194.0
2020-01-03 10:30:00,9.22,9.25,9.21,9.21,2634833.0,7.4205,7.4447,7.4125,7.4125,2634833.0
2020-01-03 11:00:00,9.22,9.23,9.2,9.2,2658129.0,7.4205,7.4286,7.4044,7.4044,2658129.0
2020-01-03 11:30:00,9.2,9.24,9.2,9.21,2031095.0,7.4044,7.4366,7.4044,7.4125,2031095.0
2020-01-03 12:00:00,9.21,9.23,9.21,9.22,1309512.0,7.4125,7.4286,7.4125,7.4205,1309512.0
2020-01-03 12:30:00,9.22,9.24,9.22,9.22,1482196.0,7.4205,7.4366,7.4205,7.4205,1482196.0
2020-01-03 13:00:00,9.23,9.24,9.21,9.22,2531735.0,7.4286,7.4366,7.4125,7.4205,2531735.0
2020-01-03 13:30:00,9.21,9.22,9.16,9.2,3718157.0,7.4125,7.4205,7.3722,7.4044,3718157.0
2020-01-03 14:00:00,9.2,9.21,9.15,9.16,2694417.0,7.4044,7.4125,7.3642,7.3722,2694417.0
2020-01-03 14:30:00,9.17,9.23,9.15,9.22,3467006.0,7.3803,7.4286,7.3642,7.4205,3467006.0
2020-01-03 15:00:00,9.22,9.25,9.19,9.2,3959578.0,7.4205,7.4447,7.3964,7.4044,3959578.0
2020-01-03 15:30:00,9.2,9.21,9.18,9.21,3325306.0,7.4044,7.4125,7.3883,7.4125,3325306.0
2020-01-06 09:30:00,9.1,9.17,9.07,9.07,4830278.0,7.3239,7.3803,7.2998,7.2998,4830278.0
2020-01-06 10:00:00,9.08,9.11,9.06,9.11,3693767.0,7.3078,7.332,7.2917,7.332,3693767.0
2020-01-06 10:30:00,9.11,9.11,9.07,9.08,2442613.0,7.332,7.332,7.2998,7.3078,2442613.0
2020-01-06 11:00:00,9.08,9.11,9.07,9.11,2123205.0,7.3078,7.332,7.2998,7.332,2123205.0
2020-01-06 11:30:00,9.11,9.14,9.1,9.13,2411590.0,7.332,7.3561,7.3239,7.3481,2411590.0
2020-01-06 12:00:00,9.12,9.16,9.12,9.13,1912677.0,7.34,7.3722,7.34,7.3481,1912677.0
2020-01-06 12:30:00,9.12,9.13,9.11,9.12,1195551.0,7.34,7.3481,7.332,7.34,1195551.0
2020-01-06 13:00:00,9.12,9.14,9.11,9.13,1047327.0,7.34,7.3561,7.332,7.3481,1047327.0
2020-01-06 13:30:00,9.13,9.17,9.12,9.14,3973922.0,7.3481,7.3803,7.34,7.3561,3973922.0
2020-01-06 14:00:00,9.14,9.17,9.13,9.16,2424754.0,7.3561,7.3803,7.3481,7.3722,2424754.0
2020-01-06 14:30:00,9.17,9.17,9.13,9.13,1373174.0,7.3803,7.3803,7.3481,7.3481,1373174.0
2020-01-06 15:00:00,9.13,9.15,9.13,9.14,1703413.0,7.3481,7.3642,7.3481,7.3561,1703413.0
2020-01-06 15:30:00,9.14,9.16,9.14,9.15,2849024.0,7.3561,7.3722,7.3561,7.3642,2849024.0
2020-01-07 09:30:00,9.2,9.2,9.12,9.15,3995510.0,7.4044,7.4044,7.34,7.3642,3995510.0
2020-01-07 10:00:00,9.15,9.22,9.14,9.21,4051335.0,7.3642,7.4205,7.3561,7.4125,4051335.0
2020-01-07 10:30:00,9.21,9.22,9.19,9.21,2622252.0,7.4125,7.4205,7.3964,7.4125,2622252.0
2020-01-07 11:00:00,9.21,9.24,9.19,9.2,2866895.0,7.4125,7.4366,7.3964,7.4044,2866895.0
2020-01-07 11:30:00,9.2,9.2,9.15,9.16,2173099.0,7.4044,7.4044,7.3642,7.3722,2173099.0
2020-01-07 12:00:00,9.16,9.16,9.13,9.14,2409268.0,7.3722,7.3722,7.3481,7.3561,2409268.0
2020-01-07 12:30:00,9.13,9.15,9.13,9.15,1038632.0,7.3481,7.3642,7.3481,7.3642,1038632.0
2020-01-07 13:00:00,9.15,9.17,9.14,9.16,1834654.0,7.3642,7.3803,7.3561,7.3722,1834654.0
2020-01-07 13:30:00,9.16,9.18,9.14,9.18,1588107.0,7.3722,7.3883,7.3561,7.3883,1588107.0
2020-01-07 14:00:00,9.18,9.21,9.17,9.21,2865362.0,7.3883,7.4125,7.3803,7.4125,2865362.0
2020-01-07 14:30:00,9.21,9.23,9.2,9.22,3663171.0,7.4125,7.4286,7.4044,7.4205,3663171.0
2020-01-07 15:00:00,9.22,9.23,9.2,9.23,3008049.0,7.4205,7.4286,7.4044,7.4286,3008049.0
2020-01-07 15:30:00,9.23,9.25,9.21,9.25,5406706.0,7.4286,7.4447,7.4125,7.4447,5406706.0
2020-01-08 09:30:00,9.23,9.25,9.18,9.19,3711048.0,7.4286,7.4447,7.3883,7.3964,3711048.0
2020-01-08 10:00:00,9.19,9.2,9.17,9.19,4681810.0,7.3964,7.4044,7.3803,7.3964,4681810.0
2020-01-08 10:30:00,9.19,9.21,9.17,9.2,3123911.0,7.3964,7.4125,7.3803,7.4044,3123911.0
2020-01-08 11:00:00,9.21,9.23,9.19,9.22,3346893.0,7.4125,7.4286,7.3964,7.4205,3346893.0
2020-01-08 11:30:00,9.22,9.26,9.19,9.21,3766638.0,7.4205,7.4527,7.3964,7.4125,3766638.0
2020-01-08 12:00:00,9.22,9.24,9.21,9.24,2427456.0,7.4205,7.4366,7.4125,7.4366,2427456.0
2020-01-08 12:30:00,9.24,9.25,9.22,9.24,2558163.0,7.4366,7.4447,7.4205,7.4366,2558163.0
2020-01-08 13:00:00,9.24,9.26,9.22,9.25,1738357.0,7.4366,7.4527,7.4205,7.4447,1738357.0
2020-01-08 13:30:00,9.25,9.26,9.24,9.25,1981125.0,7.4447,7.4527,7.4366,7.4447,1981125.0
2020-01-08 14:00:00,9.24,9.27,9.24,9.27,2887582.0,7.4366,7.4608,7.4366,7.4608,2887582.0
2020-01-08 14:30:00,9.27,9.3,9.25,9.27,3990535.0,7.4608,7.4849,7.4447,7.4608,3990535.0
2020-01-08 15:00:00,9.27,9.29,9.26,9.29,1943319.0,7.4608,7.4769,7.4527,7.4769,1943319.0
2020-01-08 15:30:00,9.29,9.29,9.25,9.25,5763637.0,7.4769,7.4769,7.4447,7.4447,5763637.0
2020-01-09 09:30:00,9.3,9.31,9.22,9.24,3628301.0,7.4849,7.4929,7.4205,7.4366,3628301.0
2020-01-09 10:00:00,9.25,9.25,9.22,9.25,3046503.0,7.4447,7.4447,7.4205,7.4447,3046503.0
2020-01-09 10:30:00,9.25,9.27,9.23,9.25,2563743.0,7.4447,7.4608,7.4286,7.4447,2563743.0
2020-01-09 11:00:00,9.26,9.26,9.18,9.21,6612940.0,7.4527,7.4527,7.3883,7.4125,6612940.0
2020-01-09 11:30:00,9.2,9.23,9.2,9.21,1939564.0,7.4044,7.4286,7.4044,7.4125,1939564.0
2020-01-09 12:00:00,9.22,9.23,9.21,9.21,989666.0,7.4205,7.4286,7.4125,7.4125,989666.0
2020-01-09 12:30:00,9.21,9.23,9.2,9.23,2026837.0,7.4125,7.4286,7.4044,7.4286,2026837.0
2020-01-09 13:00:00,9.22,9.24,9.2,9.21,2243862.0,7.4205,7.4366,7.4044,7.4125,2243862.0
2020-01-09 13:30:00,9.21,9.22,9.21,9.22,908842.0,7.4125,7.4205,7.4125,7.4205,908842.0
2020-01-09 14:00:00,9.22,9.23,9.21,9.22,1225024.0,7.4205,7.4286,7.4125,7.4205,1225024.0
2020-01-09 14:30:00,9.22,9.26,9.22,9.22,3170044.0,7.4205,7.4527,7.4205,7.4205,3170044.0
2020-01-09 15:00:00,9.22,9.24,9.22,9.22,1397481.0,7.4205,7.4366,7.4205,7.4205,1397481.0
2020-01-09 15:30:00,9.23,9.28,9.22,9.28,8654108.0,7.4286,7.4688,7.4205,7.4688,8654108.0
2020-01-10 09:30:00,9.27,9.32,9.26,9.31,4025399.0,7.4608,7.501,7.4527,7.4929,4025399.0
2020-01-10 10:00:00,9.31,9.36,9.28,9.33,4712221.0,7.4929,7.5332,7.4688,7.509,4712221.0
2020-01-10 10:30:00,9.33,9.33,9.29,9.3,2562272.0,7.509,7.509,7.4769,7.4849,2562272.0
2020-01-10 11:00:00,9.3,9.31,9.27,9.28,1455218.0,7.4849,7.4929,7.4608,7.4688,1455218.0
2020-01-10 11:30:00,9.28,9.28,9.25,9.27,2403763.0,7.4688,7.4688,7.4447,7.4608,2403763.0
2020-01-10 12:00:00,9.27,9.28,9.25,9.28,1299986.0,7.4608,7.4688,7.4447,7.4688,1299986.0
2020-01-10 12:30:00,9.28,9.32,9.27,9.3,2196204.0,7.4688,7.501,7.4608,7.4849,2196204.0
2020-01-10 13:00:00,9.3,9.33,9.3,9.33,1376690.0,7.4849,7.509,7.4849,7.509,1376690.0
2020-01-10 13:30:00,9.33,9.34,9.31,9.32,2095964.0,7.509,7.5171,7.4929,7.501,2095964.0
2020-01-10 14:00:00,9.32,9.33,9.3,9.3,2753144.0,7.501,7.509,7.4849,7.4849,2753144.0
2020-01-10 14:30:00,9.3,9.32,9.29,9.3,2023655.0,7.4849,7.501,7.4769,7.4849,2023655.0
2020-01-10 15:00:00,9.3,9.31,9.27,9.28,1996215.0,7.4849,7.4929,7.4608,7.4688,1996215.0
2020-01-10 15:30:00,9.28,9.29,9.25,9.25,5521430.0,7.4688,7.4769,7.4447,7.4447,5521430.0
2020-01-13 09:30:00,9.25,9.26,9.15,9.16,6146341.0,7.4447,7.4527,7.3642,7.3722,6146341.0
2020-01-13 10:00:00,9.16,9.17,9.11,9.16,5433862.0,7.3722,7.3803,7.332,7.3722,5433862.0
2020-01-13 10:30:00,9.17,9.19,9.15,9.19,1980544.0,7.3803,7.3964,7.3642,7.3964,1980544.0
2020-01-13 11:00:00,9.19,9.2,9.17,9.2,2324149.0,7.3964,7.4044,7.3803,7.4044,2324149.0
2020-01-13 11:30:00,9.2,9.2,9.18,9.2,1849775.0,7.4044,7.4044,7.3883,7.4044,1849775.0
2020-01-13 12:00:00,9.2,9.22,9.19,9.21,1754262.0,7.4044,7.4205,7.3964,7.4125,1754262.0
2020-01-13 12:30:00,9.2,9.23,9.2,9.21,1595087.0,7.4044,7.4286,7.4044,7.4125,1595087.0
2020-01-13 13:00:00,9.21,9.21,9.18,9.18,1136408.0,7.4125,7.4125,7.3883,7.3883,1136408.0
2020-01-13 13:30:00,9.19,9.2,9.17,9.2,3005244.0,7.3964,7.4044,7.3803,7.4044,3005244.0
2020-01-13 14:00:00,9.2,9.23,9.19,9.21,4814307.0,7.4044,7.4286,7.3964,7.4125,4814307.0
2020-01-13 14:30:00,9.21,9.21,9.19,9.21,1931564.0,7.4125,7.4125,7.3964,7.4125,1931564.0
2020-01-13 15:00:00,9.21,9.25,9.19,9.22,5169240.0,7.4125,7.4447,7.3964,7.4205,5169240.0
2020-01-13 15:30:00,9.21,9.25,9.2,9.24,4793090.0,7.4125,7.4447,7.4044,7.4366,4793090.0
2020-01-14 09:30:00,9.22,9.26,9.21,9.26,3903956.0,7.4205,7.4527,7.4125,7.4527,3903956.0
2020-01-14 10:00:00,9.26,9.28,9.23,9.26,4338014.0,7.4527,7.4688,7.4286,7.4527,4338014.0
2020-01-14 10:30:00,9.25,9.29,9.25,9.28,1671609.0,7.4447,7.4769,7.4447,7.4688,1671609.0
2020-01-14 11:00:00,9.28,9.31,9.27,9.3,1907064.0,7.4688,7.4929,7.4608,7.4849,1907064.0
2020-01-14 11:30:00,9.3,9.31,9.29,9.29,1641275.0,7.4849,7.4929,7.4769,7.4769,1641275.0
2020-01-14 12:00:00,9.29,9.3,9.28,9.29,1646791.0,7.4769,7.4849,7.4688,7.4769,1646791.0
2020-01-14 12:30:00,9.29,9.33,9.29,9.32,2198934.0,7.4769,7.509,7.4769,7.501,2198934.0
2020-01-14 13:00:00,9.32,9.32,9.31,9.32,583019.0,7.501,7.501,7.4929,7.501,583019.0
2020-01-14 13:30:00,9.32,9.33,9.28,9.28,3356545.0,7.501,7.509,7.4688,7.4688,3356545.0
2020-01-14 14:00:00,9.29,9.29,9.22,9.27,3980519.0,7.4769,7.4769,7.4205,7.4608,3980519.0
2020-01-14 14:30:00,9.27,9.3,9.27,9.28,2556771.0,7.4608,7.4849,7.4608,7.4688,2556771.0
2020-01-14 15:00:00,9.28,9.29,9.26,9.28,1806934.0,7.4688,7.4769,7.4527,7.4688,1806934.0
2020-01-14 15:30:00,9.28,9.29,9.26,9.29,4497018.0,7.4688,7.4769,7.4527,7.4769,4497018.0
2020-01-15 09:30:00,9.27,9.28,9.22,9.28,3885629.0,7.4608,7.4688,7.4205,7.4688,3885629.0
2020-01-15 10:00:00,9.28,9.3,9.25,9.27,2791743.0,7.4688,7.4849,7.4447,7.4608,2791743.0
2020-01-15 10:30:00,9.27,9.27,9.25,9.27,1645911.0,7.4608,7.4608,7.4447,7.4608,1645911.0
2020-01-15 11:00:00,9.27,9.27,9.23,9.26,4203933.0,7.4608,7.4608,7.4286,7.4527,4203933.0
2020-01-15 11:30:00,9.25,9.29,9.23,9.23,3095823.0,7.4447,7.4769,7.4286,7.4286,3095823.0
2020-01-15 12:00:00,9.23,9.25,9.22,9.24,2407995.0,7.4286,7.4447,7.4205,7.4366,2407995.0
2020-01-15 12:30:00,9.24,9.25,9.23,9.23,2148692.0,7.4366,7.4447,7.4286,7.4286,2148692.0
2020-01-15 13:00:00,9.24,9.25,9.23,9.24,1695819.0,7.4366,7.4447,7.4286,7.4366,1695819.0
2020-01-15 13:30:00,9.24,9.24,9.2,9.21,3131256.0,7.4366,7.4366,7.4044,7.4125,3131256.0
2020-01-15 14:00:00,9.21,9.23,9.2,9.22,2250143.0,7.4125,7.4286,7.4044,7.4205,2250143.0
2020-01-15 14:30:00,9.22,9.23,9.21,9.23,2279256.0,7.4205,7.4286,7.4125,7.4286,2279256.0
2020-01-15 15:00:00,9.23,9.24,9.2,9.21,2447794.0,7.4286,7.4366,7.4044,7.4125,2447794.0
2020-01-15 15:30:00,9.2,9.22,9.18,9.2,9274933.0,7.4044,7.4205,7.3883,7.4044,9274933.0
2020-01-16 09:30:00,9.23,9.28,9.22,9.23,4554914.0,7.4286,7.4688,7.4205,7.4286,4554914.0
2020-01-16 10:00:00,9.22,9.24,9.21,9.22,2545365.0,7.4205,7.4366,7.4125,7.4205,2545365.0
2020-01-16 10:30:00,9.22,9.24,9.2,9.22,3368584.0,7.4205,7.4366,7.4044,7.4205,3368584.0
2020-01-16 11:00:00,9.22,9.24,9.21,9.21,1962713.0,7.4205,7.4366,7.4125,7.4125,1962713.0
2020-01-16 11:30:00,9.21,9.23,9.2,9.21,3988890.0,7.4125,7.4286,7.4044,7.4125,3988890.0
2020-01-16 12:00:00,9.21,9.21,9.19,9.19,1788167.0,7.4125,7.4125,7.3964,7.3964,1788167.0
2020-01-16 12:30:00,9.2,9.2,9.19,9.19,1529452.0,7.4044,7.4044,7.3964,7.3964,1529452.0
2020-01-16 13:00:00,9.19,9.2,9.18,9.2,1858278.0,7.3964,7.4044,7.3883,7.4044,1858278.0
2020-01-16 13:30:00,9.2,9.2,9.18,9.19,2260054.0,7.4044,7.4044,7.3883,7.3964,2260054.0
2020-01-16 14:00:00,9.2,9.2,9.18,9.18,2087549.0,7.4044,7.4044,7.3883,7.3883,2087549.0
2020-01-16 14:30:00,9.19,9.19,9.15,9.18,3299662.0,7.3964,7.3964,7.3642,7.3883,3299662.0
2020-01-16 15:00:00,9.18,9.18,9.16,9.17,2311460.0,7.3883,7.3883,7.3722,7.3803,2311460.0
2020-01-16 15:30:00,9.16,9.19,9.16,9.18,5939403.0,7.3722,7.3964,7.3722,7.3883,5939403.0
2020-01-17 09:30:00,9.19,9.23,9.17,9.21,6150588.0,7.3964,7.4286,7.3803,7.4125,6150588.0
2020-01-17 10:00:00,9.2,9.23,9.2,9.21,3188064.0,7.4044,7.4286,7.4044,7.4125,3188064.0
2020-01-17 10:30:00,9.21,9.22,9.17,9.2,2815955.0,7.4125,7.4205,7.3803,7.4044,2815955.0
2020-01-17 11:00:00,9.2,9.2,9.16,9.17,2151738.0,7.4044,7.4044,7.3722,7.3803,2151738.0
2020-01-17 11:30:00,9.17,9.18,9.16,9.17,1730778.0,7.3803,7.3883,7.3722,7.3803,1730778.0
2020-01-17 12:00:00,9.16,9.18,9.16,9.18,1804559.0,7.3722,7.3883,7.3722,7.3883,1804559.0
2020-01-17 12:30:00,9.18,9.18,9.16,9.17,1583547.0,7.3883,7.3883,7.3722,7.3803,1583547.0
2020-01-17 13:00:00,9.16,9.17,9.15,9.16,1776947.0,7.3722,7.3803,7.3642,7.3722,1776947.0
2020-01-17 13:30:00,9.16,9.17,9.15,9.17,1980403.0,7.3722,7.3803,7.3642,7.3803,1980403.0
2020-01-17 14:00:00,9.17,9.18,9.16,9.16,1303671.0,7.3803,7.3883,7.3722,7.3722,1303671.0
2020-01-17 14:30:00,9.16,9.17,9.15,9.16,1582078.0,7.3722,7.3803,7.3642,7.3722,1582078.0
2020-01-17 15:00:00,9.16,9.17,9.13,9.14,3702499.0,7.3722,7.3803,7.3481,7.3561,3702499.0
2020-01-17 15:30:00,9.14,9.16,9.14,9.15,5424679.0,7.3561,7.3722,7.3561,7.3642,5424679.0
2020-01-21 09:30:00,9.15,9.17,9.13,9.14,3394970.0,7.3642,7.3803,7.3481,7.3561,3394970.0
2020-01-21 10:00:00,9.15,9.15,9.11,9.12,3753007.0,7.3642,7.3642,7.332,7.34,3753007.0
2020-01-21 10:30:00,9.13,9.13,9.1,9.11,3851245.0,7.3481,7.3481,7.3239,7.332,3851245.0
2020-01-21 11:00:00,9.11,9.12,9.1,9.11,3146085.0,7.332,7.34,7.3239,7.332,3146085.0
2020-01-21 11:30:00,9.11,9.15,9.1,9.14,3699463.0,7.332,7.3642,7.3239,7.3561,3699463.0
2020-01-21 12:00:00,9.15,9.18,9.14,9.18,2614274.0,7.3642,7.3883,7.3561,7.3883,2614274.0
2020-01-21 12:30:00,9.18,9.2,9.17,9.19,2233602.0,7.3883,7.4044,7.3803,7.3964,2233602.0
2020-01-21 13:00:00,9.19,9.22,9.17,9.2,4316122.0,7.3964,7.4205,7.3803,7.4044,4316122.0
2020-01-21 13:30:00,9.21,9.21,9.17,9.19,2842041.0,7.4125,7.4125,7.3803,7.3964,2842041.0
2020-01-21 14:00:00,9.19,9.2,9.18,9.19,1566201.0,7.3964,7.4044,7.3883,7.3964,1566201.0
2020-01-21 14:30:00,9.18,9.19,9.17,9.18,1726154.0,7.3883,7.3964,7.3803,7.3883,1726154.0
2020-01-21 15:00:00,9.18,9.19,9.17,9.19,1791259.0,7.3883,7.3964,7.3803,7.3964,1791259.0
2020-01-21 15:30:00,9.19,9.21,9.18,9.21,3210826.0,7.3964,7.4125,7.3883,7.4125,3210826.0
2020-01-22 09:30:00,9.22,9.25,9.19,9.22,5210588.0,7.4205,7.4447,7.3964,7.4205,5210588.0
2020-01-22 10:00:00,9.22,9.24,9.2,9.22,3437844.0,7.4205,7.4366,7.4044,7.4205,3437844.0
2020-01-22 10:30:00,9.21,9.22,9.2,9.21,1996271.0,7.4125,7.4205,7.4044,7.4125,1996271.0
2020-01-22 11:00:00,9.2,9.21,9.19,9.2,3412432.0,7.4044,7.4125,7.3964,7.4044,3412432.0
2020-01-22 11:30:00,9.2,9.21,9.19,9.21,1033939.0,7.4044,7.4125,7.3964,7.4125,1033939.0
2020-01-22 12:00:00,9.21,9.21,9.19,9.2,917757.0,7.4125,7.4125,7.3964,7.4044,917757.0
2020-01-22 12:30:00,9.19,9.2,9.19,9.2,755435.0,7.3964,7.4044,7.3964,7.4044,755435.0
2020-01-22 13:00:00,9.2,9.21,9.19,9.2,2096840.0,7.4044,7.4125,7.3964,7.4044,2096840.0
2020-01-22 13:30:00,9.2,9.2,9.19,9.19,899342.0,7.4044,7.4044,7.3964,7.3964,899342.0
2020-01-22 14:00:00,9.2,9.2,9.19,9.2,910440.0,7.4044,7.4044,7.3964,7.4044,910440.0
2020-01-22 14:30:00,9.2,9.21,9.19,9.2,1232472.0,7.4044,7.4125,7.3964,7.4044,1232472.0
2020-01-22 15:00:00,9.19,9.2,9.15,9.16,3475390.0,7.3964,7.4044,7.3642,7.3722,3475390.0
2020-01-22 15:30:00,9.16,9.17,9.15,9.16,4940002.0,7.3722,7.3803,7.3642,7.3722,4940002.0
2020-01-23 09:30:00,9.14,9.14,8.93,9.0,10510874.0,7.3561,7.3561,7.1871,7.2435,10510874.0
2020-01-23 10:00:00,9.0,9.05,8.98,9.04,8273622.0,7.2435,7.2837,7.2274,7.2756,8273622.0
2020-01-23 10:30:00,9.04,9.06,9.02,9.04,3758340.0,7.2756,7.2917,7.2595,7.2756,3758340.0
2020-01-23 11:00:00,9.04,9.05,9.01,9.02,3113691.0,7.2756,7.2837,7.2515,7.2595,3113691.0
2020-01-23 11:30:00,9.02,9.04,9.01,9.03,2379187.0,7.2595,7.2756,7.2515,7.2676,2379187.0
2020-01-23 12:00:00,9.03,9.04,9.02,9.03,2426435.0,7.2676,7.2756,7.2595,7.2676,2426435.0
2020-01-23 12:30:00,9.03,9.05,9.02,9.04,1270131.0,7.2676,7.2837,7.2595,7.2756,1270131.0
2020-01-23 13:00:00,9.04,9.07,9.03,9.07,1668180.0,7.2756,7.2998,7.2676,7.2998,1668180.0
2020-01-23 13:30:00,9.07,9.1,9.06,9.1,1918276.0,7.2998,7.3239,7.2917,7.3239,1918276.0
2020-01-23 14:00:00,9.1,9.12,9.09,9.11,1689777.0,7.3239,7.34,7.3159,7.332,1689777.0
2020-01-23 14:30:00,9.11,9.11,9.1,9.1,856589.0,7.332,7.332,7.3239,7.3239,856589.0
2020-01-23 15:00:00,9.1,9.14,9.1,9.13,2808846.0,7.3239,7.3561,7.3239,7.3481,2808846.0
2020-01-23 15:30:00,9.14,9.16,9.11,9.14,9825460.0,7.3561,7.3722,7.332,7.3561,9825460.0
2020-01-24 09:30:00,9.11,9.12,9.03,9.04,4624701.0,7.332,7.34,7.2676,7.2756,4624701.0
2020-01-24 10:00:00,9.04,9.07,9.02,9.02,5232082.0,7.2756,7.2998,7.2595,7.2595,5232082.0
2020-01-24 10:30:00,9.02,9.05,9.01,9.04,3506017.0,7.2595,7.2837,7.2515,7.2756,3506017.0
2020-01-24 11:00:00,9.04,9.05,9.01,9.02,3977401.0,7.2756,7.2837,7.2515,7.2595,3977401.0
2020-01-24 11:30:00,9.02,9.03,9.0,9.01,5080444.0,7.2595,7.2676,7.2435,7.2515,5080444.0
2020-01-24 12:00:00,9.01,9.01,8.97,8.99,4687042.0,7.2515,7.2515,7.2193,7.2354,4687042.0
2020-01-24 12:30:00,8.99,9.02,8.98,9.01,3031061.0,7.2354,7.2595,7.2274,7.2515,3031061.0
2020-01-24 13:00:00,9.01,9.01,8.99,9.0,1788381.0,7.2515,7.2515,7.2354,7.2435,1788381.0
2020-01-24 13:30:00,8.99,9.0,8.98,9.0,3067181.0,7.2354,7.2435,7.2274,7.2435,3067181.0
2020-01-24 14:00:00,8.99,9.0,8.96,8.97,3299409.0,7.2354,7.2435,7.2113,7.2193,3299409.0
2020-01-24 14:30:00,8.97,9.01,8.96,9.0,3038209.0,7.2193,7.2515,7.2113,7.2435,3038209.0
2020-01-24 15:00:00,9.0,9.02,8.98,9.01,5121724.0,7.2435,7.2595,7.2274,7.2515,5121724.0
2020-01-24 15:30:00,9.01,9.01,8.97,9.0,8003549.0,7.2515,7.2515,7.2193,7.2435,8003549.0
2020-01-27 09:30:00,8.88,8.89,8.78,8.88,7742034.0,7.1469,7.1549,7.0664,7.1469,7742034.0
2020-01-27 10:00:00,8.88,8.95,8.86,8.94,4169828.0,7.1469,7.2032,7.1308,7.1952,4169828.0
2020-01-27 10:30:00,8.95,8.95,8.83,8.86,5567152.0,7.2032,7.2032,7.1066,7.1308,5567152.0
2020-01-27 11:00:00,8.86,8.9,8.85,8.89,4092296.0,7.1308,7.163,7.1227,7.1549,4092296.0
2020-01-27 11:30:00,8.89,8.92,8.87,8.92,2871914.0,7.1549,7.1791,7.1388,7.1791,2871914.0
2020-01-27 12:00:00,8.92,8.96,8.91,8.93,2978006.0,7.1791,7.2113,7.171,7.1871,2978006.0
2020-01-27 12:30:00,8.93,8.94,8.9,8.92,1688909.0,7.1871,7.1952,7.163,7.1791,1688909.0
2020-01-27 13:00:00,8.92,8.93,8.91,8.91,1025015.0,7.1791,7.1871,7.171,7.171,1025015.0
2020-01-27 13:30:00,8.91,8.93,8.91,8.91,1353326.0,7.171,7.1871,7.171,7.171,1353326.0
2020-01-27 14:00:00,8.91,8.93,8.9,8.93,2005860.0,7.171,7.1871,7.163,7.1871,2005860.0
2020-01-27 14:30:00,8.93,8.95,8.9,8.92,4233914.0,7.1871,7.2032,7.163,7.1791,4233914.0
2020-01-27 15:00:00,8.91,8.93,8.9,8.91,2759636.0,7.171,7.1871,7.163,7.171,2759636.0
2020-01-27 15:30:00,8.91,8.92,8.89,8.89,7997384.0,7.171,7.1791,7.1549,7.1549,7997384.0
2020-01-28 09:30:00,8.94,8.98,8.86,8.9,7179777.0,7.1952,7.2274,7.1308,7.163,7179777.0
2020-01-28 10:00:00,8.9,8.97,8.89,8.95,6034116.0,7.163,7.2193,7.1549,7.2032,6034116.0
2020-01-28 10:30:00,8.94,8.96,8.92,8.93,4001166.0,7.1952,7.2113,7.1791,7.1871,4001166.0
2020-01-28 11:00:00,8.93,8.94,8.88,8.92,6384513.0,7.1871,7.1952,7.1469,7.1791,6384513.0
2020-01-28 11:30:00,8.92,8.95,8.9,8.95,5612496.0,7.1791,7.2032,7.163,7.2032,5612496.0
2020-01-28 12:00:00,8.95,8.96,8.93,8.95,4128211.0,7.2032,7.2113,7.1871,7.2032,4128211.0
2020-01-28 12:30:00,8.96,8.96,8.93,8.96,2307677.0,7.2113,7.2113,7.1871,7.2113,2307677.0
2020-01-28 13:00:00,8.96,8.96,8.92,8.95,3780323.0,7.2113,7.2113,7.1791,7.2032,3780323.0
2020-01-28 13:30:00,8.96,8.96,8.94,8.94,1041365.0,7.2113,7.2113,7.1952,7.1952,1041365.0
2020-01-28 14:00:00,8.95,8.97,8.94,8.96,2334350.0,7.2032,7.2193,7.1952,7.2113,2334350.0
2020-01-28 14:30:00,8.97,9.0,8.96,8.98,3876182.0,7.2193,7.2435,7.2113,7.2274,3876182.0
2020-01-28 15:00:00,8.97,8.98,8.95,8.98,3428350.0,7.2193,7.2274,7.2032,7.2274,3428350.0
2020-01-28 15:30:00,8.98,8.99,8.97,8.98,5198364.0,7.2274,7.2354,7.2193,7.2274,5198364.0
2020-01-29 09:30:00,8.85,8.96,8.84,8.89,5961935.0,7.2433,7.3333,7.2351,7.2761,5961935.0
2020-01-29 10:00:00,8.89,8.93,8.87,8.91,6673447.0,7.2761,7.3088,7.2597,7.2924,6673447.0
2020-01-29 10:30:00,8.91,8.94,8.88,8.93,3065038.0,7.2924,7.317,7.2679,7.3088,3065038.0
2020-01-29 11:00:00,8.92,8.93,8.88,8.88,2635337.0,7.3006,7.3088,7.2679,7.2679,2635337.0
2020-01-29 11:30:00,8.88,8.89,8.86,8.87,3325623.0,7.2679,7.2761,7.2515,7.2597,3325623.0
2020-01-29 12:00:00,8.87,8.88,8.87,8.87,923849.0,7.2597,7.2679,7.2597,7.2597,923849.0
2020-01-29 12:30:00,8.87,8.88,8.87,8.88,670747.0,7.2597,7.2679,7.2597,7.2679,670747.0
2020-01-29 13:00:00,8.88,8.9,8.87,8.88,1590261.0,7.2679,7.2842,7.2597,7.2679,1590261.0
2020-01-29 13:30:00,8.88,8.9,8.87,8.9,1179281.0,7.2679,7.2842,7.2597,7.2842,1179281.0
2020-01-29 14:00:00,8.89,8.9,8.88,8.88,1112285.0,7.2761,7.2842,7.2679,7.2679,1112285.0
2020-01-29 14:30:00,8.88,8.9,8.88,8.88,1971000.0,7.2679,7.2842,7.2679,7.2679,1971000.0
2020-01-29 15:00:00,8.88,8.89,8.87,8.87,2406350.0,7.2679,7.2761,7.2597,7.2597,2406350.0
2020-01-29 15:30:00,8.88,8.88,8.85,8.85,6380991.0,7.2679,7.2679,7.2433,7.2433,6380991.0
2020-01-30 09:30:00,8.81,8.82,8.73,8.75,5044159.0,7.2106,7.2188,7.1451,7.1615,5044159.0
2020-01-30 10:00:00,8.75,8.79,8.74,8.79,2465309.0,7.1615,7.1942,7.1533,7.1942,2465309.0
2020-01-30 10:30:00,8.79,8.79,8.74,8.75,1972460.0,7.1942,7.1942,7.1533,7.1615,1972460.0
2020-01-30 11:00:00,8.75,8.83,8.75,8.82,4186402.0,7.1615,7.2269,7.1615,7.2188,4186402.0
2020-01-30 11:30:00,8.83,8.83,8.78,8.79,2364232.0,7.2269,7.2269,7.186,7.1942,2364232.0
2020-01-30 12:00:00,8.79,8.79,8.76,8.76,1300870.0,7.1942,7.1942,7.1697,7.1697,1300870.0
2020-01-30 12:30:00,8.77,8.77,8.75,8.77,1676026.0,7.1778,7.1778,7.1615,7.1778,1676026.0
2020-01-30 13:00:00,8.77,8.78,8.74,8.75,2779007.0,7.1778,7.186,7.1533,7.1615,2779007.0
2020-01-30 13:30:00,8.75,8.77,8.73,8.75,2323356.0,7.1615,7.1778,7.1451,7.1615,2323356.0
2020-01-30 14:00:00,8.74,8.76,8.74,8.75,1730503.0,7.1533,7.1697,7.1533,7.1615,1730503.0
2020-01-30 14:30:00,8.74,8.77,8.73,8.76,2619868.0,7.1533,7.1778,7.1451,7.1697,2619868.0
2020-01-30 15:00:00,8.76,8.78,8.74,8.77,3834993.0,7.1697,7.186,7.1533,7.1778,3834993.0
2020-01-30 15:30:00,8.77,8.84,8.77,8.84,6132713.0,7.1778,7.2351,7.1778,7.2351,6132713.0
2020-01-31 09:30:00,8.78,8.81,8.75,8.78,3620868.0,7.186,7.2106,7.1615,7.186,3620868.0
2020-01-31 10:00:00,8.77,8.79,8.74,8.79,3921725.0,7.1778,7.1942,7.1533,7.1942,3921725.0
2020-01-31 10:30:00,8.79,8.8,8.77,8.79,2864412.0,7.1942,7.2024,7.1778,7.1942,2864412.0
2020-01-31 11:00:00,8.79,8.79,8.75,8.77,2737763.0,7.1942,7.1942,7.1615,7.1778,2737763.0
2020-01-31 11:30:00,8.77,8.83,8.76,8.83,3544981.0,7.1778,7.2269,7.1697,7.2269,3544981.0
2020-01-31 12:00:00,8.83,8.84,8.8,8.82,2303239.0,7.2269,7.2351,7.2024,7.2188,2303239.0
2020-01-31 12:30:00,8.82,8.82,8.78,8.81,2994643.0,7.2188,7.2188,7.186,7.2106,2994643.0
2020-01-31 13:00:00,8.82,8.83,8.79,8.8,2347414.0,7.2188,7.2269,7.1942,7.2024,2347414.0
2020-01-31 13:30:00,8.8,8.82,8.78,8.8,3139171.0,7.2024,7.2188,7.186,7.2024,3139171.0
2020-01-31 14:00:00,8.81,8.82,8.8,8.81,2011193.0,7.2106,7.2188,7.2024,7.2106,2011193.0
2020-01-31 14:30:00,8.81,8.84,8.8,8.81,2624227.0,7.2106,7.2351,7.2024,7.2106,2624227.0
2020-01-31 15:00:00,8.82,8.82,8.77,8.78,2234811.0,7.2188,7.2188,7.1778,7.186,2234811.0
2020-01-31 15:30:00,8.78,8.83,8.75,8.81,13576228.0,7.186,7.2269,7.1615,7.2106,13576228.0
2020-02-03 09:30:00,8.85,9.05,8.85,9.05,7204596.0,7.2433,7.407,7.2433,7.407,7204596.0
2020-02-03 10:00:00,9.05,9.14,9.05,9.07,9175600.0,7.407,7.4807,7.407,7.4234,9175600.0
2020-02-03 10:30:00,9.07,9.12,9.05,9.09,10339383.0,7.4234,7.4643,7.407,7.4397,10339383.0
2020-02-03 11:00:00,9.09,9.1,9.01,9.02,4205251.0,7.4397,7.4479,7.3743,7.3825,4205251.0
2020-02-03 11:30:00,9.01,9.02,8.92,8.94,4009889.0,7.3743,7.3825,7.3006,7.317,4009889.0
2020-02-03 12:00:00,8.94,8.99,8.9,8.96,3414930.0,7.317,7.3579,7.2842,7.3333,3414930.0
2020-02-03 12:30:00,8.96,9.01,8.95,9.0,3137256.0,7.3333,7.3743,7.3252,7.3661,3137256.0
2020-02-03 13:00:00,9.0,9.01,8.94,8.95,2783793.0,7.3661,7.3743,7.317,7.3252,2783793.0
2020-02-03 13:30:00,8.95,8.98,8.93,8.97,3056594.0,7.3252,7.3497,7.3088,7.3415,3056594.0
2020-02-03 14:00:00,8.96,8.97,8.93,8.96,3966661.0,7.3333,7.3415,7.3088,7.3333,3966661.0
2020-02-03 14:30:00,8.96,9.02,8.96,9.0,3671994.0,7.3333,7.3825,7.3333,7.3661,3671994.0
2020-02-03 15:00:00,9.0,9.02,8.98,9.01,3431169.0,7.3661,7.3825,7.3497,7.3743,3431169.0
2020-02-03 15:30:00,9.02,9.02,8.96,8.97,5001400.0,7.3825,7.3825,7.3333,7.3415,5001400.0
2020-02-04 09:30:00,9.08,9.15,9.07,9.13,8659257.0,7.4316,7.4889,7.4234,7.4725,8659257.0
2020-02-04 10:00:00,9.13,9.15,9.09,9.13,5077352.0,7.4725,7.4889,7.4397,7.4725,5077352.0
2020-02-04 10:30:00,9.13,9.18,9.12,9.13,8261868.0,7.4725,7.5134,7.4643,7.4725,8261868.0
2020-02-04 11:00:00,9.13,9.17,9.13,9.16,3930615.0,7.4725,7.5052,7.4725,7.497,3930615.0
2020-02-04 11:30:00,9.16,9.18,9.14,9.16,6298389.0,7.497,7.5134,7.4807,7.497,6298389.0
2020-02-04 12:00:00,9.16,9.2,9.14,9.17,6867951.0,7.497,7.5298,7.4807,7.5052,6867951.0
2020-02-04 12:30:00,9.17,9.2,9.17,9.2,2908153.0,7.5052,7.5298,7.5052,7.5298,2908153.0
2020-02-04 13:00:00,9.2,9.21,9.19,9.21,3495441.0,7.5298,7.538,7.5216,7.538,3495441.0
2020-02-04 13:30:00,9.21,9.22,9.19,9.2,4234831.0,7.538,7.5461,7.5216,7.5298,4234831.0
2020-02-04 14:00:00,9.2,9.21,9.18,9.19,2957726.0,7.5298,7.538,7.5134,7.5216,2957726.0
2020-02-04 14:30:00,9.19,9.22,9.18,9.21,2685344.0,7.5216,7.5461,7.5134,7.538,2685344.0
2020-02-04 15:00:00,9.21,9.22,9.2,9.21,2666174.0,7.538,7.5461,7.5298,7.538,2666174.0
2020-02-04 15:30:00,9.21,9.24,9.17,9.17,12190553.0,7.538,7.5625,7.5052,7.5052,12190553.0
2020-02-05 09:30:00,8.41,8.48,8.26,8.29,30254393.0,6.8832,6.9405,6.7604,6.785,30254393.0
2020-02-05 10:00:00,8.29,8.32,8.27,8.29,15112974.0,6.785,6.8095,6.7686,6.785,15112974.0
2020-02-05 10:30:00,8.3,8.3,8.27,8.28,8452590.0,6.7932,6.7932,6.7686,6.7768,8452590.0
2020-02-05 11:00:00,8.27,8.29,8.27,8.28,10665909.0,6.7686,6.785,6.7686,6.7768,10665909.0
2020-02-05 11:30:00,8.28,8.28,8.27,8.28,6661263.0,6.7768,6.7768,6.7686,6.7768,6661263.0
2020-02-05 12:00:00,8.28,8.32,8.27,8.29,11573516.0,6.7768,6.8095,6.7686,6.785,11573516.0
2020-02-05 12:30:00,8.29,8.31,8.28,8.3,6555019.0,6.785,6.8014,6.7768,6.7932,6555019.0
2020-02-05 13:00:00,8.3,8.32,8.3,8.31,8382008.0,6.7932,6.8095,6.7932,6.8014,8382008.0
2020-02-05 13:30:00,8.32,8.32,8.31,8.31,6143325.0,6.8095,6.8095,6.8014,6.8014,6143325.0
2020-02-05 14:00:00,8.31,8.32,8.31,8.31,4975889.0,6.8014,6.8095,6.8014,6.8014,4975889.0
2020-02-05 14:30:00,8.32,8.32,8.31,8.32,5367288.0,6.8095,6.8095,6.8014,6.8095,5367288.0
2020-02-05 15:00:00,8.32,8.32,8.3,8.3,6304893.0,6.8095,6.8095,6.7932,6.7932,6304893.0
2020-02-05 15:30:00,8.3,8.31,8.3,8.31,11651563.0,6.7932,6.8014,6.7932,6.8014,11651563.0
2020-02-06 09:30:00,8.37,8.38,8.27,8.29,10875389.0,6.8505,6.8586,6.7686,6.785,10875389.0
2020-02-06 10:00:00,8.29,8.29,8.26,8.26,4510595.0,6.785,6.785,6.7604,6.7604,4510595.0
2020-02-06 10:30:00,8.26,8.28,8.26,8.27,7060202.0,6.7604,6.7768,6.7604,6.7686,7060202.0
2020-02-06 11:00:00,8.26,8.27,8.26,8.27,2675307.0,6.7604,6.7686,6.7604,6.7686,2675307.0
2020-02-06 11:30:00,8.27,8.27,8.26,8.27,2190321.0,6.7686,6.7686,6.7604,6.7686,2190321.0
2020-02-06 12:00:00,8.27,8.27,8.26,8.26,2252322.0,6.7686,6.7686,6.7604,6.7604,2252322.0
2020-02-06 12:30:00,8.27,8.27,8.26,8.26,1358085.0,6.7686,6.7686,6.7604,6.7604,1358085.0
2020-02-06 13:00:00,8.27,8.27,8.25,8.25,3755750.0,6.7686,6.7686,6.7522,6.7522,3755750.0
2020-02-06 13:30:00,8.25,8.26,8.25,8.25,2518786.0,6.7522,6.7604,6.7522,6.7522,2518786.0
2020-02-06 14:00:00,8.26,8.26,8.25,8.25,2173584.0,6.7604,6.7604,6.7522,6.7522,2173584.0
2020-02-06 14:30:00,8.26,8.27,8.25,8.27,5793560.0,6.7604,6.7686,6.7522,6.7686,5793560.0
2020-02-06 15:00:00,8.27,8.28,8.25,8.26,11476822.0,6.7686,6.7768,6.7522,6.7604,11476822.0
2020-02-06 15:30:00,8.26,8.27,8.25,8.26,6718540.0,6.7604,6.7686,6.7522,6.7604,6718540.0
2020-02-07 09:30:00,8.21,8.21,8.03,8.04,17677037.0,6.7195,6.7195,6.5722,6.5804,17677037.0
2020-02-07 10:00:00,8.04,8.16,8.02,8.14,13916659.0,6.5804,6.6786,6.564,6.6622,13916659.0
2020-02-07 10:30:00,8.14,8.16,8.1,8.13,7642530.0,6.6622,6.6786,6.6295,6.654,7642530.0
2020-02-07 11:00:00,8.13,8.15,8.09,8.14,7087163.0,6.654,6.6704,6.6213,6.6622,7087163.0
2020-02-07 11:30:00,8.14,8.16,8.13,8.15,5028409.0,6.6622,6.6786,6.654,6.6704,5028409.0
2020-02-07 12:00:00,8.16,8.19,8.14,8.18,4031886.0,6.6786,6.7031,6.6622,6.695,4031886.0
2020-02-07 12:30:00,8.18,8.18,8.14,8.14,3464129.0,6.695,6.695,6.6622,6.6622,3464129.0
2020-02-07 13:00:00,8.14,8.15,8.12,8.13,5928543.0,6.6622,6.6704,6.6458,6.654,5928543.0
2020-02-07 13:30:00,8.13,8.15,8.11,8.12,4601824.0,6.654,6.6704,6.6377,6.6458,4601824.0
2020-02-07 14:00:00,8.12,8.14,8.11,8.12,3118025.0,6.6458,6.6622,6.6377,6.6458,3118025.0
2020-02-07 14:30:00,8.12,8.13,8.11,8.13,2626739.0,6.6458,6.654,6.6377,6.654,2626739.0
2020-02-07 15:00:00,8.13,8.14,8.12,8.12,2628205.0,6.654,6.6622,6.6458,6.6458,2628205.0
2020-02-07 15:30:00,8.13,8.13,8.11,8.11,6760666.0,6.654,6.654,6.6377,6.6377,6760666.0
2020-02-10 09:30:00,8.15,8.15,8.08,8.11,9654593.0,6.6704,6.6704,6.6131,6.6377,9654593.0
2020-02-10 10:00:00,8.11,8.14,8.07,8.08,9476061.0,6.6377,6.6622,6.6049,6.6131,9476061.0
2020-02-10 10:30:00,8.08,8.1,8.07,8.09,5753555.0,6.6131,6.6295,6.6049,6.6213,5753555.0
2020-02-10 11:00:00,8.09,8.1,8.08,8.09,3025241.0,6.6213,6.6295,6.6131,6.6213,3025241.0
2020-02-10 11:30:00,8.09,8.1,8.07,8.09,3683891.0,6.6213,6.6295,6.6049,6.6213,3683891.0
2020-02-10 12:00:00,8.09,8.09,8.05,8.06,4422937.0,6.6213,6.6213,6.5886,6.5967,4422937.0
2020-02-10 12:30:00,8.06,8.07,8.05,8.06,2523795.0,6.5967,6.6049,6.5886,6.5967,2523795.0
2020-02-10 13:00:00,8.06,8.07,8.06,8.06,1797876.0,6.5967,6.6049,6.5967,6.5967,1797876.0
2020-02-10 13:30:00,8.06,8.08,8.06,8.06,1860386.0,6.5967,6.6131,6.5967,6.5967,1860386.0
2020-02-10 14:00:00,8.06,8.08,8.06,8.06,3182819.0,6.5967,6.6131,6.5967,6.5967,3182819.0
2020-02-10 14:30:00,8.06,8.07,8.06,8.06,1866368.0,6.5967,6.6049,6.5967,6.5967,1866368.0
2020-02-10 15:00:00,8.06,8.09,8.06,8.08,4133262.0,6.5967,6.6213,6.5967,6.6131,4133262.0
2020-02-10 15:30:00,8.08,8.08,8.05,8.06,7180754.0,6.6131,6.6131,6.5886,6.5967,7180754.0
2020-02-11 09:30:00,8.1,8.15,8.08,8.1,6252847.0,6.6295,6.6704,6.6131,6.6295,6252847.0
2020-02-11 10:00:00,8.11,8.14,8.1,8.13,4829606.0,6.6377,6.6622,6.6295,6.654,4829606.0
2020-02-11 10:30:00,8.13,8.14,8.12,8.13,4985485.0,6.654,6.6622,6.6458,6.654,4985485.0
2020-02-11 11:00:00,8.13,8.15,8.11,8.15,7829884.0,6.654,6.6704,6.6377,6.6704,7829884.0
2020-02-11 11:30:00,8.14,8.15,8.11,8.13,3596701.0,6.6622,6.6704,6.6377,6.654,3596701.0
2020-02-11 12:00:00,8.12,8.15,8.12,8.14,4449595.0,6.6458,6.6704,6.6458,6.6622,4449595.0
2020-02-11 12:30:00,8.14,8.15,8.11,8.12,5208303.0,6.6622,6.6704,6.6377,6.6458,5208303.0
2020-02-11 13:00:00,8.13,8.14,8.11,8.13,6102365.0,6.654,6.6622,6.6377,6.654,6102365.0
2020-02-11 13:30:00,8.13,8.14,8.11,8.11,2858263.0,6.654,6.6622,6.6377,6.6377,2858263.0
2020-02-11 14:00:00,8.11,8.13,8.09,8.12,5186376.0,6.6377,6.654,6.6213,6.6458,5186376.0
2020-02-11 14:30:00,8.12,8.14,8.09,8.09,3470980.0,6.6458,6.6622,6.6213,6.6213,3470980.0
2020-02-11 15:00:00,8.1,8.15,8.08,8.12,9070766.0,6.6295,6.6704,6.6131,6.6458,9070766.0
2020-02-11 15:30:00,8.12,8.13,8.09,8.1,8712882.0,6.6458,6.654,6.6213,6.6295,8712882.0
2020-02-12 09:30:00,8.14,8.31,8.13,8.31,10244603.0,6.6622,6.8014,6.654,6.8014,10244603.0
2020-02-12 10:00:00,8.31,8.33,8.29,8.32,10151831.0,6.8014,6.8177,6.785,6.8095,10151831.0
2020-02-12 10:30:00,8.31,8.33,8.26,8.29,10343751.0,6.8014,6.8177,6.7604,6.785,10343751.0
2020-02-12 11:00:00,8.29,8.3,8.23,8.27,31773308.0,6.785,6.7932,6.7359,6.7686,31773308.0
2020-02-12 11:30:00,8.27,8.28,8.23,8.28,5499971.0,6.7686,6.7768,6.7359,6.7768,5499971.0
2020-02-12 12:00:00,8.28,8.28,8.24,8.27,3477049.0,6.7768,6.7768,6.7441,6.7686,3477049.0
2020-02-12 12:30:00,8.27,8.3,8.26,8.27,5998054.0,6.7686,6.7932,6.7604,6.7686,5998054.0
2020-02-12 13:00:00,8.27,8.27,8.21,8.22,8262128.0,6.7686,6.7686,6.7195,6.7277,8262128.0
2020-02-12 13:30:00,8.22,8.24,8.22,8.24,1617934.0,6.7277,6.7441,6.7277,6.7441,1617934.0
2020-02-12 14:00:00,8.24,8.25,8.22,8.24,2640173.0,6.7441,6.7522,6.7277,6.7441,2640173.0
2020-02-12 14:30:00,8.24,8.27,8.23,8.25,4709730.0,6.7441,6.7686,6.7359,6.7522,4709730.0
2020-02-12 15:00:00,8.25,8.25,8.22,8.24,3661337.0,6.7522,6.7522,6.7277,6.7441,3661337.0
2020-02-12 15:30:00,8.24,8.27,8.23,8.25,7428073.0,6.7441,6.7686,6.7359,6.7522,7428073.0
2020-02-13 09:30:00,8.21,8.32,8.21,8.22,8899340.0,6.7195,6.8095,6.7195,6.7277,8899340.0
2020-02-13 10:00:00,8.22,8.36,8.21,8.29,12614973.0,6.7277,6.8423,6.7195,6.785,12614973.0
2020-02-13 10:30:00,8.29,8.3,8.26,8.28,5373607.0,6.785,6.7932,6.7604,6.7768,5373607.0
2020-02-13 11:00:00,8.28,8.29,8.27,8.28,3064996.0,6.7768,6.785,6.7686,6.7768,3064996.0
2020-02-13 11:30:00,8.28,8.28,8.26,8.27,3095832.0,6.7768,6.7768,6.7604,6.7686,3095832.0
2020-02-13 12:00:00,8.27,8.29,8.25,8.27,3840032.0,6.7686,6.785,6.7522,6.7686,3840032.0
2020-02-13 12:30:00,8.27,8.29,8.25,8.27,4933553.0,6.7686,6.785,6.7522,6.7686,4933553.0
2020-02-13 13:00:00,8.27,8.27,8.26,8.26,1002304.0,6.7686,6.7686,6.7604,6.7604,1002304.0
2020-02-13 13:30:00,8.27,8.29,8.25,8.28,2703841.0,6.7686,6.785,6.7522,6.7768,2703841.0
2020-02-13 14:00:00,8.27,8.29,8.27,8.28,1562007.0,6.7686,6.785,6.7686,6.7768,1562007.0
2020-02-13 14:30:00,8.28,8.3,8.27,8.28,2943451.0,6.7768,6.7932,6.7686,6.7768,2943451.0
2020-02-13 15:00:00,8.29,8.29,8.27,8.27,1898089.0,6.785,6.785,6.7686,6.7686,1898089.0
2020-02-13 15:30:00,8.28,8.28,8.25,8.26,4834857.0,6.7768,6.7768,6.7522,6.7604,4834857.0
2020-02-14 09:30:00,8.27,8.27,8.18,8.22,4477163.0,6.7686,6.7686,6.695,6.7277,4477163.0
2020-02-14 10:00:00,8.22,8.22,8.18,8.2,2786980.0,6.7277,6.7277,6.695,6.7113,2786980.0
2020-02-14 10:30:00,8.19,8.2,8.18,8.19,3082535.0,6.7031,6.7113,6.695,6.7031,3082535.0
2020-02-14 11:00:00,8.19,8.19,8.16,8.17,2915914.0,6.7031,6.7031,6.6786,6.6868,2915914.0
2020-02-14 11:30:00,8.17,8.17,8.16,8.17,1778318.0,6.6868,6.6868,6.6786,6.6868,1778318.0
2020-02-14 12:00:00,8.17,8.17,8.14,8.14,2314065.0,6.6868,6.6868,6.6622,6.6622,2314065.0
2020-02-14 12:30:00,8.14,8.15,8.13,8.13,1625928.0,6.6622,6.6704,6.654,6.654,1625928.0
2020-02-14 13:00:00,8.13,8.14,8.1,8.11,3258427.0,6.654,6.6622,6.6295,6.6377,3258427.0
2020-02-14 13:30:00,8.11,8.12,8.08,8.09,2824303.0,6.6377,6.6458,6.6131,6.6213,2824303.0
2020-02-14 14:00:00,8.08,8.11,8.08,8.11,3443172.0,6.6131,6.6377,6.6131,6.6377,3443172.0
2020-02-14 14:30:00,8.1,8.12,8.1,8.11,1677004.0,6.6295,6.6458,6.6295,6.6377,1677004.0
2020-02-14 15:00:00,8.11,8.11,8.09,8.1,2112530.0,6.6377,6.6377,6.6213,6.6295,2112530.0
2020-02-14 15:30:00,8.1,8.11,8.08,8.1,7894140.0,6.6295,6.6377,6.6131,6.6295,7894140.0
2020-02-18 09:30:00,8.12,8.15,8.08,8.13,4730750.0,6.6458,6.6704,6.6131,6.654,4730750.0
2020-02-18 10:00:00,8.12,8.14,8.08,8.09,4795845.0,6.6458,6.6622,6.6131,6.6213,4795845.0
2020-02-18 10:30:00,8.09,8.11,8.06,8.06,4308122.0,6.6213,6.6377,6.5967,6.5967,4308122.0
2020-02-18 11:00:00,8.06,8.07,8.04,8.05,3503819.0,6.5967,6.6049,6.5804,6.5886,3503819.0
2020-02-18 11:30:00,8.05,8.07,8.03,8.03,4982465.0,6.5886,6.6049,6.5722,6.5722,4982465.0
2020-02-18 12:00:00,8.03,8.07,8.03,8.07,2492694.0,6.5722,6.6049,6.5722,6.6049,2492694.0
2020-02-18 12:30:00,8.07,8.08,8.03,8.04,4464771.0,6.6049,6.6131,6.5722,6.5804,4464771.0
2020-02-18 13:00:00,8.04,8.05,8.03,8.04,2644379.0,6.5804,6.5886,6.5722,6.5804,2644379.0
2020-02-18 13:30:00,8.04,8.05,8.02,8.02,5792830.0,6.5804,6.5886,6.564,6.564,5792830.0
2020-02-18 14:00:00,8.03,8.05,8.02,8.04,2863592.0,6.5722,6.5886,6.564,6.5804,2863592.0
2020-02-18 14:30:00,8.04,8.07,8.04,8.05,2910508.0,6.5804,6.6049,6.5804,6.5886,2910508.0
2020-02-18 15:00:00,8.05,8.08,8.04,8.05,6515594.0,6.5886,6.6131,6.5804,6.5886,6515594.0
2020-02-18 15:30:00,8.04,8.06,8.03,8.05,8283255.0,6.5804,6.5967,6.5722,6.5886,8283255.0
2020-02-19 09:30:00,8.06,8.1,8.04,8.06,4470634.0,6.5967,6.6295,6.5804,6.5967,4470634.0
2020-02-19 10:00:00,8.06,8.07,8.03,8.04,4161902.0,6.5967,6.6049,6.5722,6.5804,4161902.0
2020-02-19 10:30:00,8.04,8.05,8.03,8.04,2951353.0,6.5804,6.5886,6.5722,6.5804,2951353.0
2020-02-19 11:00:00,8.04,8.06,8.02,8.03,4550722.0,6.5804,6.5967,6.564,6.5722,4550722.0
2020-02-19 11:30:00,8.03,8.03,8.01,8.01,3997218.0,6.5722,6.5722,6.5558,6.5558,3997218.0
2020-02-19 12:00:00,8.02,8.02,8.01,8.02,1712705.0,6.564,6.564,6.5558,6.564,1712705.0
2020-02-19 12:30:00,8.02,8.02,8.01,8.02,1329646.0,6.564,6.564,6.5558,6.564,1329646.0
2020-02-19 13:00:00,8.02,8.03,8.0,8.01,7224487.0,6.564,6.5722,6.5476,6.5558,7224487.0
2020-02-19 13:30:00,8.01,8.01,8.0,8.01,1337379.0,6.5558,6.5558,6.5476,6.5558,1337379.0
2020-02-19 14:00:00,8.01,8.02,8.0,8.02,1682941.0,6.5558,6.564,6.5476,6.564,1682941.0
2020-02-19 14:30:00,8.02,8.02,8.0,8.0,1746680.0,6.564,6.564,6.5476,6.5476,1746680.0
2020-02-19 15:00:00,8.01,8.02,8.0,8.01,6431099.0,6.5558,6.564,6.5476,6.5558,6431099.0
2020-02-19 15:30:00,8.01,8.02,8.0,8.0,7701766.0,6.5558,6.564,6.5476,6.5476,7701766.0
2020-02-20 09:30:00,8.0,8.03,7.99,8.03,6270901.0,6.5476,6.5722,6.5394,6.5722,6270901.0
2020-02-20 10:00:00,8.03,8.06,8.02,8.04,5142870.0,6.5722,6.5967,6.564,6.5804,5142870.0
2020-02-20 10:30:00,8.04,8.06,8.03,8.05,2555265.0,6.5804,6.5967,6.5722,6.5886,2555265.0
2020-02-20 11:00:00,8.04,8.05,8.02,8.03,3331862.0,6.5804,6.5886,6.564,6.5722,3331862.0
2020-02-20 11:30:00,8.04,8.04,8.0,8.01,4249375.0,6.5804,6.5804,6.5476,6.5558,4249375.0
2020-02-20 12:00:00,8.01,8.04,8.0,8.04,1924142.0,6.5558,6.5804,6.5476,6.5804,1924142.0
2020-02-20 12:30:00,8.04,8.05,8.02,8.04,2288199.0,6.5804,6.5886,6.564,6.5804,2288199.0
2020-02-20 13:00:00,8.05,8.05,8.03,8.04,1741951.0,6.5886,6.5886,6.5722,6.5804,1741951.0
2020-02-20 13:30:00,8.04,8.05,8.03,8.03,2093345.0,6.5804,6.5886,6.5722,6.5722,2093345.0
2020-02-20 14:00:00,8.04,8.06,8.03,8.05,2188948.0,6.5804,6.5967,6.5722,6.5886,2188948.0
2020-02-20 14:30:00,8.05,8.07,8.05,8.06,2685314.0,6.5886,6.6049,6.5886,6.5967,2685314.0
2020-02-20 15:00:00,8.05,8.07,8.04,8.04,4465870.0,6.5886,6.6049,6.5804,6.5804,4465870.0
2020-02-20 15:30:00,8.04,8.05,8.02,8.02,8291520.0,6.5804,6.5886,6.564,6.564,8291520.0
2020-02-21 09:30:00,8.02,8.03,7.91,7.92,9019975.0,6.564,6.5722,6.474,6.4822,9019975.0
2020-02-21 10:00:00,7.92,7.94,7.91,7.94,5542829.0,6.4822,6.4985,6.474,6.4985,5542829.0
2020-02-21 10:30:00,7.94,7.94,7.91,7.92,4142366.0,6.4985,6.4985,6.474,6.4822,4142366.0
2020-02-21 11:00:00,7.93,7.95,7.92,7.95,2877847.0,6.4903,6.5067,6.4822,6.5067,2877847.0
2020-02-21 11:30:00,7.95,7.95,7.92,7.93,2558647.0,6.5067,6.5067,6.4822,6.4903,2558647.0
2020-02-21 12:00:00,7.93,7.93,7.92,7.93,1233498.0,6.4903,6.4903,6.4822,6.4903,1233498.0
2020-02-21 12:30:00,7.93,7.93,7.92,7.92,1398553.0,6.4903,6.4903,6.4822,6.4822,1398553.0
2020-02-21 13:00:00,7.93,7.93,7.91,7.91,2316039.0,6.4903,6.4903,6.474,6.474,2316039.0
2020-02-21 13:30:00,7.92,7.93,7.9,7.9,4798548.0,6.4822,6.4903,6.4658,6.4658,4798548.0
2020-02-21 14:00:00,7.91,7.93,7.9,7.92,4873562.0,6.474,6.4903,6.4658,6.4822,4873562.0
2020-02-21 14:30:00,7.92,7.93,7.91,7.91,1715215.0,6.4822,6.4903,6.474,6.474,1715215.0
2020-02-21 15:00:00,7.92,7.92,7.9,7.9,2689698.0,6.4822,6.4822,6.4658,6.4658,2689698.0
2020-02-21 15:30:00,7.91,7.91,7.89,7.89,9074370.0,6.474,6.474,6.4576,6.4576,9074370.0
2020-02-24 09:30:00,7.7,7.72,7.55,7.63,15668486.0,6.3021,6.3185,6.1793,6.2448,15668486.0
2020-02-24 10:00:00,7.63,7.66,7.59,7.6,9187827.0,6.2448,6.2694,6.2121,6.2202,9187827.0
2020-02-24 10:30:00,7.6,7.67,7.58,7.67,6925712.0,6.2202,6.2775,6.2039,6.2775,6925712.0
2020-02-24 11:00:00,7.67,7.67,7.63,7.64,8452210.0,6.2775,6.2775,6.2448,6.253,8452210.0
2020-02-24 11:30:00,7.65,7.65,7.58,7.59,8146209.0,6.2612,6.2612,6.2039,6.2121,8146209.0
2020-02-24 12:00:00,7.59,7.62,7.58,7.61,6648083.0,6.2121,6.2366,6.2039,6.2284,6648083.0
2020-02-24 12:30:00,7.61,7.63,7.59,7.61,7211931.0,6.2284,6.2448,6.2121,6.2284,7211931.0
2020-02-24 13:00:00,7.6,7.64,7.6,7.64,5224884.0,6.2202,6.253,6.2202,6.253,5224884.0
2020-02-24 13:30:00,7.63,7.65,7.62,7.64,4342624.0,6.2448,6.2612,6.2366,6.253,4342624.0
2020-02-24 14:00:00,7.63,7.65,7.61,7.65,4732580.0,6.2448,6.2612,6.2284,6.2612,4732580.0
2020-02-24 14:30:00,7.65,7.65,7.62,7.65,4355009.0,6.2612,6.2612,6.2366,6.2612,4355009.0
2020-02-24 15:00:00,7.64,7.66,7.61,7.62,4970746.0,6.253,6.2694,6.2284,6.2366,4970746.0
2020-02-24 15:30:00,7.61,7.62,7.57,7.57,13172597.0,6.2284,6.2366,6.1957,6.1957,13172597.0
2020-02-25 09:30:00,7.68,7.68,7.55,7.58,7636531.0,6.2857,6.2857,6.1793,6.2039,7636531.0
2020-02-25 10:00:00,7.58,7.6,7.45,7.47,11206077.0,6.2039,6.2202,6.0975,6.1138,11206077.0
2020-02-25 10:30:00,7.47,7.49,7.44,7.48,9141627.0,6.1138,6.1302,6.0893,6.122,9141627.0
2020-02-25 11:00:00,7.48,7.49,7.42,7.46,6791970.0,6.122,6.1302,6.0729,6.1057,6791970.0
2020-02-25 11:30:00,7.47,7.48,7.41,7.45,7358513.0,6.1138,6.122,6.0647,6.0975,7358513.0
2020-02-25 12:00:00,7.46,7.47,7.4,7.4,4668927.0,6.1057,6.1138,6.0566,6.0566,4668927.0
2020-02-25 12:30:00,7.41,7.43,7.36,7.36,5776437.0,6.0647,6.0811,6.0238,6.0238,5776437.0
2020-02-25 13:00:00,7.36,7.38,7.34,7.36,5069617.0,6.0238,6.0402,6.0075,6.0238,5069617.0
2020-02-25 13:30:00,7.36,7.36,7.3,7.31,6278522.0,6.0238,6.0238,5.9747,5.9829,6278522.0
2020-02-25 14:00:00,7.31,7.31,7.23,7.23,8913357.0,5.9829,5.9829,5.9174,5.9174,8913357.0
2020-02-25 14:30:00,7.24,7.29,7.22,7.28,7372154.0,5.9256,5.9665,5.9092,5.9583,7372154.0
2020-02-25 15:00:00,7.29,7.34,7.25,7.27,8166559.0,5.9665,6.0075,5.9338,5.9502,8166559.0
2020-02-25 15:30:00,7.27,7.29,7.23,7.23,12593654.0,5.9502,5.9665,5.9174,5.9174,12593654.0
2020-02-26 09:30:00,7.3,7.46,7.26,7.41,14175747.0,5.9747,6.1057,5.942,6.0647,14175747.0
2020-02-26 10:00:00,7.41,7.45,7.37,7.41,7798482.0,6.0647,6.0975,6.032,6.0647,7798482.0
2020-02-26 10:30:00,7.41,7.46,7.4,7.43,5634015.0,6.0647,6.1057,6.0566,6.0811,5634015.0
2020-02-26 11:00:00,7.42,7.45,7.4,7.43,4869235.0,6.0729,6.0975,6.0566,6.0811,4869235.0
2020-02-26 11:30:00,7.43,7.44,7.35,7.37,5934963.0,6.0811,6.0893,6.0156,6.032,5934963.0
2020-02-26 12:00:00,7.36,7.38,7.28,7.34,8120439.0,6.0238,6.0402,5.9583,6.0075,8120439.0
2020-02-26 12:30:00,7.34,7.37,7.32,7.33,3844902.0,6.0075,6.032,5.9911,5.9993,3844902.0
2020-02-26 13:00:00,7.34,7.35,7.27,7.31,4143826.0,6.0075,6.0156,5.9502,5.9829,4143826.0
2020-02-26 13:30:00,7.31,7.31,7.21,7.23,6307896.0,5.9829,5.9829,5.9011,5.9174,6307896.0
2020-02-26 14:00:00,7.22,7.27,7.21,7.26,4646085.0,5.9092,5.9502,5.9011,5.942,4646085.0
2020-02-26 14:30:00,7.26,7.28,7.21,7.22,3945377.0,5.942,5.9583,5.9011,5.9092,3945377.0
2020-02-26 15:00:00,7.23,7.27,7.22,7.25,4367586.0,5.9174,5.9502,5.9092,5.9338,4367586.0
2020-02-26 15:30:00,7.25,7.26,7.21,7.21,9719957.0,5.9338,5.942,5.9011,5.9011,9719957.0
2020-02-27 09:30:00,7.13,7.13,6.94,6.97,14023973.0,5.8356,5.8356,5.6801,5.7046,14023973.0
2020-02-27 10:00:00,6.98,7.0,6.94,6.96,8281336.0,5.7128,5.7292,5.6801,5.6964,8281336.0
2020-02-27 10:30:00,6.97,7.09,6.92,7.09,10614186.0,5.7046,5.8028,5.6637,5.8028,10614186.0
2020-02-27 11:00:00,7.08,7.17,7.07,7.12,9569256.0,5.7947,5.8683,5.7865,5.8274,9569256.0
2020-02-27 11:30:00,7.11,7.18,7.08,7.18,7779129.0,5.8192,5.8765,5.7947,5.8765,7779129.0
2020-02-27 12:00:00,7.17,7.25,7.16,7.22,7033304.0,5.8683,5.9338,5.8601,5.9092,7033304.0
2020-02-27 12:30:00,7.22,7.28,7.2,7.21,5836944.0,5.9092,5.9583,5.8929,5.9011,5836944.0
2020-02-27 13:00:00,7.21,7.25,7.18,7.19,5051967.0,5.9011,5.9338,5.8765,5.8847,5051967.0
2020-02-27 13:30:00,7.19,7.2,7.1,7.12,6100735.0,5.8847,5.8929,5.811,5.8274,6100735.0
2020-02-27 14:00:00,7.13,7.13,7.06,7.11,7753613.0,5.8356,5.8356,5.7783,5.8192,7753613.0
2020-02-27 14:30:00,7.11,7.12,7.07,7.08,3658271.0,5.8192,5.8274,5.7865,5.7947,3658271.0
2020-02-27 15:00:00,7.08,7.11,7.06,7.08,5351520.0,5.7947,5.8192,5.7783,5.7947,5351520.0
2020-02-27 15:30:00,7.07,7.08,6.97,6.97,14460126.0,5.7865,5.7947,5.7046,5.7046,14460126.0
2020-02-28 09:30:00,6.84,6.9,6.75,6.78,12053157.0,5.5982,5.6473,5.5246,5.5491,12053157.0
2020-02-28 10:00:00,6.78,6.83,6.67,6.72,12280383.0,5.5491,5.59,5.4591,5.5,12280383.0
2020-02-28 10:30:00,6.73,6.85,6.71,6.79,10962546.0,5.5082,5.6064,5.4918,5.5573,10962546.0
2020-02-28 11:00:00,6.79,6.84,6.73,6.83,6901762.0,5.5573,5.5982,5.5082,5.59,6901762.0
2020-02-28 11:30:00,6.83,6.96,6.81,6.84,7963347.0,5.59,5.6964,5.5737,5.5982,7963347.0
2020-02-28 12:00:00,6.83,6.86,6.78,6.86,5707694.0,5.59,5.6146,5.5491,5.6146,5707694.0
2020-02-28 12:30:00,6.86,6.89,6.8,6.89,5480492.0,5.6146,5.6391,5.5655,5.6391,5480492.0
2020-02-28 13:00:00,6.89,6.9,6.81,6.85,3932567.0,5.6391,5.6473,5.5737,5.6064,3932567.0
2020-02-28 13:30:00,6.85,6.85,6.76,6.82,4727646.0,5.6064,5.6064,5.5327,5.5819,4727646.0
2020-02-28 14:00:00,6.82,6.85,6.76,6.83,5050284.0,5.5819,5.6064,5.5327,5.59,5050284.0
2020-02-28 14:30:00,6.83,6.91,6.82,6.84,6401019.0,5.59,5.6555,5.5819,5.5982,6401019.0
2020-02-28 15:00:00,6.85,6.88,6.8,6.8,6848331.0,5.6064,5.631,5.5655,5.5655,6848331.0
2020-02-28 15:30:00,6.8,6.96,6.78,6.96,15775483.0,5.5655,5.6964,5.5491,5.6964,15775483.0
2020-03-02 09:30:00,7.12,7.12,6.92,6.95,11903767.0,5.8274,5.8274,5.6637,5.6883,11903767.0
2020-03-02 10:00:00,6.95,6.99,6.88,6.99,7113874.0,5.6883,5.721,5.631,5.721,7113874.0
2020-03-02 10:30:00,6.98,7.08,6.93,7.02,6539269.0,5.7128,5.7947,5.6719,5.7455,6539269.0
2020-03-02 11:00:00,7.02,7.06,7.0,7.04,5861009.0,5.7455,5.7783,5.7292,5.7619,5861009.0
2020-03-02 11:30:00,7.04,7.13,7.03,7.13,7159325.0,5.7619,5.8356,5.7537,5.8356,7159325.0
2020-03-02 12:00:00,7.13,7.15,7.1,7.11,5363022.0,5.8356,5.8519,5.811,5.8192,5363022.0
2020-03-02 12:30:00,7.11,7.17,7.1,7.17,4545611.0,5.8192,5.8683,5.811,5.8683,4545611.0
2020-03-02 13:00:00,7.17,7.18,7.06,7.08,5957124.0,5.8683,5.8765,5.7783,5.7947,5957124.0
2020-03-02 13:30:00,7.07,7.11,7.06,7.1,4009136.0,5.7865,5.8192,5.7783,5.811,4009136.0
2020-03-02 14:00:00,7.09,7.12,7.08,7.08,4297349.0,5.8028,5.8274,5.7947,5.7947,4297349.0
2020-03-02 14:30:00,7.08,7.1,7.03,7.05,5269364.0,5.7947,5.811,5.7537,5.7701,5269364.0
2020-03-02 15:00:00,7.06,7.12,7.05,7.1,4091837.0,5.7783,5.8274,5.7701,5.811,4091837.0
2020-03-02 15:30:00,7.1,7.23,7.09,7.2,11028462.0,5.811,5.9174,5.8028,5.8929,11028462.0
2020-03-03 09:30:00,7.29,7.29,7.04,7.11,9361982.0,5.9665,5.9665,5.7619,5.8192,9361982.0
2020-03-03 10:00:00,7.1,7.34,7.02,7.16,10365631.0,5.811,6.0075,5.7455,5.8601,10365631.0
2020-03-03 10:30:00,7.17,7.26,7.15,7.24,7353445.0,5.8683,5.942,5.8519,5.9256,7353445.0
2020-03-03 11:00:00,7.24,7.24,6.98,7.0,8693651.0,5.9256,5.9256,5.7128,5.7292,8693651.0
2020-03-03 11:30:00,7.0,7.15,6.98,7.14,6661112.0,5.7292,5.8519,5.7128,5.8438,6661112.0
2020-03-03 12:00:00,7.14,7.15,7.02,7.04,4176740.0,5.8438,5.8519,5.7455,5.7619,4176740.0
2020-03-03 12:30:00,7.04,7.06,7.0,7.02,3430763.0,5.7619,5.7783,5.7292,5.7455,3430763.0
2020-03-03 13:00:00,7.01,7.01,6.95,6.99,4873283.0,5.7374,5.7374,5.6883,5.721,4873283.0
2020-03-03 13:30:00,6.99,6.99,6.91,6.94,4409466.0,5.721,5.721,5.6555,5.6801,4409466.0
2020-03-03 14:00:00,6.93,7.01,6.89,6.99,7327051.0,5.6719,5.7374,5.6391,5.721,7327051.0
2020-03-03 14:30:00,6.99,7.01,6.92,7.0,4301753.0,5.721,5.7374,5.6637,5.7292,4301753.0
2020-03-03 15:00:00,7.0,7.07,6.97,7.06,5378639.0,5.7292,5.7865,5.7046,5.7783,5378639.0
2020-03-03 15:30:00,7.06,7.06,6.93,6.96,11424823.0,5.7783,5.7783,5.6719,5.6964,11424823.0
2020-03-04 09:30:00,7.09,7.09,6.93,6.96,8471423.0,5.8028,5.8028,5.6719,5.6964,8471423.0
2020-03-04 10:00:00,6.97,7.05,6.95,7.03,5225169.0,5.7046,5.7701,5.6883,5.7537,5225169.0
2020-03-04 10:30:00,7.04,7.04,6.92,6.94,5520273.0,5.7619,5.7619,5.6637,5.6801,5520273.0
2020-03-04 11:00:00,6.94,6.98,6.92,6.98,5757655.0,5.6801,5.7128,5.6637,5.7128,5757655.0
2020-03-04 11:30:00,6.98,7.0,6.94,6.98,6014110.0,5.7128,5.7292,5.6801,5.7128,6014110.0
2020-03-04 12:00:00,6.99,7.02,6.98,7.01,4138113.0,5.721,5.7455,5.7128,5.7374,4138113.0
2020-03-04 12:30:00,7.02,7.04,6.97,7.03,2619645.0,5.7455,5.7619,5.7046,5.7537,2619645.0
2020-03-04 13:00:00,7.03,7.06,7.02,7.06,3447680.0,5.7537,5.7783,5.7455,5.7783,3447680.0
2020-03-04 13:30:00,7.05,7.07,7.02,7.04,3201670.0,5.7701,5.7865,5.7455,5.7619,3201670.0
2020-03-04 14:00:00,7.04,7.05,7.02,7.04,2948948.0,5.7619,5.7701,5.7455,5.7619,2948948.0
2020-03-04 14:30:00,7.04,7.05,7.01,7.03,2642091.0,5.7619,5.7701,5.7374,5.7537,2642091.0
2020-03-04 15:00:00,7.02,7.05,7.01,7.04,4942002.0,5.7455,5.7701,5.7374,5.7619,4942002.0
2020-03-04 15:30:00,7.04,7.08,7.02,7.08,9430615.0,5.7619,5.7947,5.7455,5.7947,9430615.0
2020-03-05 09:30:00,6.96,6.97,6.85,6.88,9426478.0,5.6964,5.7046,5.6064,5.631,9426478.0
2020-03-05 10:00:00,6.88,6.9,6.82,6.86,6888265.0,5.631,5.6473,5.5819,5.6146,6888265.0
2020-03-05 10:30:00,6.86,6.89,6.84,6.85,4701477.0,5.6146,5.6391,5.5982,5.6064,4701477.0
2020-03-05 11:00:00,6.86,6.9,6.84,6.87,4291451.0,5.6146,5.6473,5.5982,5.6228,4291451.0
2020-03-05 11:30:00,6.87,6.89,6.83,6.85,3764565.0,5.6228,5.6391,5.59,5.6064,3764565.0
2020-03-05 12:00:00,6.85,6.86,6.81,6.81,2513947.0,5.6064,5.6146,5.5737,5.5737,2513947.0
2020-03-05 12:30:00,6.82,6.83,6.76,6.78,5009052.0,5.5819,5.59,5.5327,5.5491,5009052.0
2020-03-05 13:00:00,6.78,6.81,6.76,6.79,4072208.0,5.5491,5.5737,5.5327,5.5573,4072208.0
2020-03-05 13:30:00,6.79,6.82,6.77,6.78,4062754.0,5.5573,5.5819,5.5409,5.5491,4062754.0
2020-03-05 14:00:00,6.79,6.82,6.75,6.76,6890679.0,5.5573,5.5819,5.5246,5.5327,6890679.0
2020-03-05 14:30:00,6.75,6.78,6.74,6.74,5348168.0,5.5246,5.5491,5.5164,5.5164,5348168.0
2020-03-05 15:00:00,6.75,6.75,6.71,6.73,4896361.0,5.5246,5.5246,5.4918,5.5082,4896361.0
2020-03-05 15:30:00,6.72,6.77,6.72,6.74,10105727.0,5.5,5.5409,5.5,5.5164,10105727.0
2020-03-06 09:30:00,6.6,6.6,6.41,6.49,17867456.0,5.4018,5.4018,5.2463,5.3118,17867456.0
2020-03-06 10:00:00,6.49,6.62,6.48,6.62,9800050.0,5.3118,5.4182,5.3036,5.4182,9800050.0
2020-03-06 10:30:00,6.61,6.68,6.57,6.65,8501980.0,5.41,5.4673,5.3772,5.4427,8501980.0
2020-03-06 11:00:00,6.65,6.65,6.48,6.48,7266649.0,5.4427,5.4427,5.3036,5.3036,7266649.0
2020-03-06 11:30:00,6.48,6.52,6.46,6.5,4894487.0,5.3036,5.3363,5.2872,5.3199,4894487.0
2020-03-06 12:00:00,6.5,6.51,6.45,6.47,4718751.0,5.3199,5.3281,5.279,5.2954,4718751.0
2020-03-06 12:30:00,6.46,6.52,6.46,6.5,3904101.0,5.2872,5.3363,5.2872,5.3199,3904101.0
2020-03-06 13:00:00,6.5,6.52,6.48,6.5,3614727.0,5.3199,5.3363,5.3036,5.3199,3614727.0
2020-03-06 13:30:00,6.49,6.52,6.46,6.47,3681626.0,5.3118,5.3363,5.2872,5.2954,3681626.0
2020-03-06 14:00:00,6.47,6.48,6.45,6.47,3720324.0,5.2954,5.3036,5.279,5.2954,3720324.0
2020-03-06 14:30:00,6.47,6.47,6.43,6.43,5514335.0,5.2954,5.2954,5.2627,5.2627,5514335.0
2020-03-06 15:00:00,6.43,6.48,6.4,6.44,10908813.0,5.2627,5.3036,5.2381,5.2708,10908813.0
2020-03-06 15:30:00,6.44,6.55,6.43,6.5,13254399.0,5.2708,5.3609,5.2627,5.3199,13254399.0
2020-03-09 09:30:00,5.97,6.1,5.88,6.01,6657574.0,4.8862,4.9926,4.8125,4.9189,6657574.0
2020-03-09 10:00:00,6.0,6.12,5.98,6.03,9466814.0,4.9107,5.0089,4.8944,4.9353,9466814.0
2020-03-09 10:30:00,6.02,6.07,5.92,5.94,9869566.0,4.9271,4.968,4.8452,4.8616,9869566.0
2020-03-09 11:00:00,5.93,6.0,5.91,5.97,7300174.0,4.8534,4.9107,4.8371,4.8862,7300174.0
2020-03-09 11:30:00,5.97,6.12,5.96,6.1,6377626.0,4.8862,5.0089,4.878,4.9926,6377626.0
2020-03-09 12:00:00,6.09,6.14,6.05,6.06,4865870.0,4.9844,5.0253,4.9516,4.9598,4865870.0
2020-03-09 12:30:00,6.06,6.06,6.0,6.01,5750599.0,4.9598,4.9598,4.9107,4.9189,5750599.0
2020-03-09 13:00:00,6.01,6.05,6.0,6.01,5479857.0,4.9189,4.9516,4.9107,4.9189,5479857.0
2020-03-09 13:30:00,6.02,6.02,5.91,5.92,6456438.0,4.9271,4.9271,4.8371,4.8452,6456438.0
2020-03-09 14:00:00,5.92,5.93,5.88,5.88,6585972.0,4.8452,4.8534,4.8125,4.8125,6585972.0
2020-03-09 14:30:00,5.89,5.96,5.87,5.94,6072862.0,4.8207,4.878,4.8043,4.8616,6072862.0
2020-03-09 15:00:00,5.94,6.01,5.92,5.98,6614556.0,4.8616,4.9189,4.8452,4.8944,6614556.0
2020-03-09 15:30:00,5.98,6.02,5.89,5.89,14771631.0,4.8944,4.9271,4.8207,4.8207,14771631.0
2020-03-10 09:30:00,6.26,6.29,6.08,6.15,12905792.0,5.1235,5.1481,4.9762,5.0335,12905792.0
2020-03-10 10:00:00,6.15,6.19,6.09,6.1,6928181.0,5.0335,5.0662,4.9844,4.9926,6928181.0
2020-03-10 10:30:00,6.09,6.11,6.03,6.04,7377269.0,4.9844,5.0008,4.9353,4.9435,7377269.0
2020-03-10 11:00:00,6.04,6.04,5.86,5.86,7962772.0,4.9435,4.9435,4.7961,4.7961,7962772.0
2020-03-10 11:30:00,5.86,5.92,5.8,5.87,7078715.0,4.7961,4.8452,4.747,4.8043,7078715.0
2020-03-10 12:00:00,5.88,6.0,5.87,5.95,4818408.0,4.8125,4.9107,4.8043,4.8698,4818408.0
2020-03-10 12:30:00,5.94,5.99,5.9,5.96,5157020.0,4.8616,4.9025,4.8289,4.878,5157020.0
2020-03-10 13:00:00,5.96,6.04,5.93,6.03,4678997.0,4.878,4.9435,4.8534,4.9353,4678997.0
2020-03-10 13:30:00,6.03,6.07,5.98,5.99,4264247.0,4.9353,4.968,4.8944,4.9025,4264247.0
2020-03-10 14:00:00,6.0,6.13,5.97,6.13,5873166.0,4.9107,5.0171,4.8862,5.0171,5873166.0
2020-03-10 14:30:00,6.13,6.23,6.11,6.16,7625814.0,5.0171,5.099,5.0008,5.0417,7625814.0
2020-03-10 15:00:00,6.16,6.23,6.15,6.18,6642941.0,5.0417,5.099,5.0335,5.058,6642941.0
2020-03-10 15:30:00,6.17,6.27,6.15,6.26,11896828.0,5.0499,5.1317,5.0335,5.1235,11896828.0
2020-03-11 09:30:00,6.06,6.11,5.97,6.02,9016020.0,4.9598,5.0008,4.8862,4.9271,9016020.0
2020-03-11 10:00:00,6.01,6.1,5.99,6.01,5512645.0,4.9189,4.9926,4.9025,4.9189,5512645.0
2020-03-11 10:30:00,6.01,6.09,6.0,6.08,5085383.0,4.9189,4.9844,4.9107,4.9762,5085383.0
2020-03-11 11:00:00,6.07,6.09,6.0,6.04,3844610.0,4.968,4.9844,4.9107,4.9435,3844610.0
2020-03-11 11:30:00,6.04,6.06,6.01,6.04,3836439.0,4.9435,4.9598,4.9189,4.9435,3836439.0
2020-03-11 12:00:00,6.03,6.1,6.02,6.06,4621008.0,4.9353,4.9926,4.9271,4.9598,4621008.0
2020-03-11 12:30:00,6.05,6.06,5.98,6.02,5660971.0,4.9516,4.9598,4.8944,4.9271,5660971.0
2020-03-11 13:00:00,6.02,6.02,5.98,6.02,4154389.0,4.9271,4.9271,4.8944,4.9271,4154389.0
2020-03-11 13:30:00,6.02,6.04,5.98,6.01,3882662.0,4.9271,4.9435,4.8944,4.9189,3882662.0
2020-03-11 14:00:00,6.01,6.02,5.96,5.98,3978455.0,4.9189,4.9271,4.878,4.8944,3978455.0
2020-03-11 14:30:00,5.99,6.05,5.97,5.98,6663930.0,4.9025,4.9516,4.8862,4.8944,6663930.0
2020-03-11 15:00:00,5.98,5.98,5.9,5.93,10427530.0,4.8944,4.8944,4.8289,4.8534,10427530.0
2020-03-11 15:30:00,5.93,5.99,5.88,5.89,19567223.0,4.8534,4.9025,4.8125,4.8207,19567223.0
2020-03-12 09:30:00,5.38,5.44,5.2,5.38,8074125.0,4.4033,4.4524,4.256,4.4033,8074125.0
2020-03-12 10:00:00,5.38,5.38,5.23,5.27,7273037.0,4.4033,4.4033,4.2805,4.3133,7273037.0
2020-03-12 10:30:00,5.27,5.42,5.26,5.4,6584424.0,4.3133,4.436,4.3051,4.4197,6584424.0
2020-03-12 11:00:00,5.41,5.41,5.3,5.33,4594757.0,4.4278,4.4278,4.3378,4.3624,4594757.0
2020-03-12 11:30:00,5.33,5.35,5.26,5.26,5574219.0,4.3624,4.3787,4.3051,4.3051,5574219.0
2020-03-12 12:00:00,5.26,5.32,5.25,5.32,6409665.0,4.3051,4.3542,4.2969,4.3542,6409665.0
2020-03-12 12:30:00,5.32,5.51,5.28,5.48,8462623.0,4.3542,4.5097,4.3214,4.4851,8462623.0
2020-03-12 13:00:00,5.48,5.69,5.45,5.48,7803882.0,4.4851,4.657,4.4606,4.4851,7803882.0
2020-03-12 13:30:00,5.48,5.48,5.36,5.42,4710307.0,4.4851,4.4851,4.3869,4.436,4710307.0
2020-03-12 14:00:00,5.42,5.45,5.34,5.35,4283002.0,4.436,4.4606,4.3705,4.3787,4283002.0
2020-03-12 14:30:00,5.35,5.38,5.3,5.35,4566609.0,4.3787,4.4033,4.3378,4.3787,4566609.0
2020-03-12 15:00:00,5.35,5.37,5.33,5.34,3718610.0,4.3787,4.3951,4.3624,4.3705,3718610.0
2020-03-12 15:30:00,5.33,5.36,5.32,5.35,9445802.0,4.3624,4.3869,4.3542,4.3787,9445802.0
2020-03-13 09:30:00,5.87,5.9,5.4,5.42,13732939.0,4.8043,4.8289,4.4197,4.436,13732939.0
2020-03-13 10:00:00,5.42,5.59,5.37,5.52,9331624.0,4.436,4.5752,4.3951,4.5179,9331624.0
2020-03-13 10:30:00,5.51,5.52,5.35,5.35,6245108.0,4.5097,4.5179,4.3787,4.3787,6245108.0
2020-03-13 11:00:00,5.35,5.42,5.35,5.37,8743380.0,4.3787,4.436,4.3787,4.3951,8743380.0
2020-03-13 11:30:00,5.37,5.38,5.25,5.28,8667655.0,4.3951,4.4033,4.2969,4.3214,8667655.0
2020-03-13 12:00:00,5.28,5.28,5.12,5.22,10327513.0,4.3214,4.3214,4.1905,4.2723,10327513.0
2020-03-13 12:30:00,5.22,5.27,5.19,5.26,10183075.0,4.2723,4.3133,4.2478,4.3051,10183075.0
2020-03-13 13:00:00,5.25,5.36,5.24,5.35,4334390.0,4.2969,4.3869,4.2887,4.3787,4334390.0
2020-03-13 13:30:00,5.36,5.45,5.32,5.44,5871228.0,4.3869,4.4606,4.3542,4.4524,5871228.0
2020-03-13 14:00:00,5.44,5.44,5.36,5.37,4273215.0,4.4524,4.4524,4.3869,4.3951,4273215.0
2020-03-13 14:30:00,5.37,5.41,5.3,5.4,5598503.0,4.3951,4.4278,4.3378,4.4197,5598503.0
2020-03-13 15:00:00,5.4,5.43,5.32,5.4,12422554.0,4.4197,4.4442,4.3542,4.4197,12422554.0
2020-03-13 15:30:00,5.4,5.63,5.31,5.63,13803013.0,4.4197,4.6079,4.346,4.6079,13803013.0
2020-03-16 09:30:00,5.04,5.19,5.0,5.09,9567086.0,4.125,4.2478,4.0923,4.1659,9567086.0
2020-03-16 10:00:00,5.09,5.11,5.03,5.06,13737995.0,4.1659,4.1823,4.1168,4.1414,13737995.0
2020-03-16 10:30:00,5.06,5.22,5.03,5.04,11041622.0,4.1414,4.2723,4.1168,4.125,11041622.0
2020-03-16 11:00:00,5.04,5.2,5.03,5.17,8018997.0,4.125,4.256,4.1168,4.2314,8018997.0
2020-03-16 11:30:00,5.17,5.18,5.05,5.1,6956498.0,4.2314,4.2396,4.1332,4.1741,6956498.0
2020-03-16 12:00:00,5.09,5.14,5.05,5.06,7220034.0,4.1659,4.2069,4.1332,4.1414,7220034.0
2020-03-16 12:30:00,5.05,5.09,5.03,5.04,5737954.0,4.1332,4.1659,4.1168,4.125,5737954.0
2020-03-16 13:00:00,5.04,5.07,5.02,5.05,5433927.0,4.125,4.1496,4.1086,4.1332,5433927.0
2020-03-16 13:30:00,5.05,5.06,5.04,5.05,2618657.0,4.1332,4.1414,4.125,4.1332,2618657.0
2020-03-16 14:00:00,5.06,5.06,5.01,5.01,3217005.0,4.1414,4.1414,4.1005,4.1005,3217005.0
2020-03-16 14:30:00,5.01,5.05,5.0,5.02,10673377.0,4.1005,4.1332,4.0923,4.1086,10673377.0
2020-03-16 15:00:00,5.02,5.03,5.0,5.01,6203085.0,4.1086,4.1168,4.0923,4.1005,6203085.0
2020-03-16 15:30:00,5.0,5.01,5.0,5.0,10858335.0,4.0923,4.1005,4.0923,4.0923,10858335.0
2020-03-17 09:30:00,5.08,5.1,4.78,4.79,11836241.0,4.1577,4.1741,3.9122,3.9204,11836241.0
2020-03-17 10:00:00,4.78,4.82,4.7,4.79,10582302.0,3.9122,3.9449,3.8467,3.9204,10582302.0
2020-03-17 10:30:00,4.78,4.83,4.73,4.77,7324758.0,3.9122,3.9531,3.8713,3.904,7324758.0
2020-03-17 11:00:00,4.77,5.04,4.76,4.95,6850427.0,3.904,4.125,3.8958,4.0513,6850427.0
2020-03-17 11:30:00,4.95,5.0,4.87,5.0,5749633.0,4.0513,4.0923,3.9859,4.0923,5749633.0
2020-03-17 12:00:00,5.0,5.14,4.99,5.11,9108244.0,4.0923,4.2069,4.0841,4.1823,9108244.0
2020-03-17 12:30:00,5.11,5.12,5.07,5.08,5221609.0,4.1823,4.1905,4.1496,4.1577,5221609.0
2020-03-17 13:00:00,5.08,5.09,4.88,4.93,7142153.0,4.1577,4.1659,3.9941,4.035,7142153.0
2020-03-17 13:30:00,4.92,4.96,4.9,4.93,4353389.0,4.0268,4.0595,4.0104,4.035,4353389.0
2020-03-17 14:00:00,4.92,5.04,4.91,5.01,5676530.0,4.0268,4.125,4.0186,4.1005,5676530.0
2020-03-17 14:30:00,5.02,5.07,4.97,5.0,6058417.0,4.1086,4.1496,4.0677,4.0923,6058417.0
2020-03-17 15:00:00,4.99,5.01,4.95,4.96,6486826.0,4.0841,4.1005,4.0513,4.0595,6486826.0
2020-03-17 15:30:00,4.95,5.01,4.95,5.01,12112203.0,4.0513,4.1005,4.0513,4.1005,12112203.0
2020-03-18 09:30:00,4.75,4.84,4.57,4.61,12717542.0,3.8877,3.9613,3.7403,3.7731,12717542.0
2020-03-18 10:00:00,4.61,4.71,4.5,4.52,10739246.0,3.7731,3.8549,3.683,3.6994,10739246.0
2020-03-18 10:30:00,4.51,4.56,4.5,4.51,8660670.0,3.6912,3.7321,3.683,3.6912,8660670.0
2020-03-18 11:00:00,4.5,4.51,4.34,4.35,11237531.0,3.683,3.6912,3.5521,3.5603,11237531.0
2020-03-18 11:30:00,4.35,4.52,4.32,4.5,7584310.0,3.5603,3.6994,3.5357,3.683,7584310.0
2020-03-18 12:00:00,4.5,4.55,4.4,4.42,5712060.0,3.683,3.724,3.6012,3.6176,5712060.0
2020-03-18 12:30:00,4.42,4.43,4.29,4.29,6942172.0,3.6176,3.6257,3.5112,3.5112,6942172.0
2020-03-18 13:00:00,4.29,4.35,4.2,4.21,4747355.0,3.5112,3.5603,3.4375,3.4457,4747355.0
2020-03-18 13:30:00,4.21,4.22,4.12,4.13,10079211.0,3.4457,3.4539,3.372,3.3802,10079211.0
2020-03-18 14:00:00,4.13,4.18,4.1,4.13,7486527.0,3.3802,3.4211,3.3557,3.3802,7486527.0
2020-03-18 14:30:00,4.13,4.44,4.12,4.43,8606207.0,3.3802,3.6339,3.372,3.6257,8606207.0
2020-03-18 15:00:00,4.43,4.51,4.35,4.4,8676035.0,3.6257,3.6912,3.5603,3.6012,8676035.0
2020-03-18 15:30:00,4.4,4.5,4.3,4.5,13126541.0,3.6012,3.683,3.5194,3.683,13126541.0
2020-03-19 09:30:00,4.33,4.39,4.1,4.36,13350144.0,3.5439,3.593,3.3557,3.5685,13350144.0
2020-03-19 10:00:00,4.37,4.58,4.3,4.43,10052291.0,3.5766,3.7485,3.5194,3.6257,10052291.0
2020-03-19 10:30:00,4.42,4.5,4.2,4.25,7445069.0,3.6176,3.683,3.4375,3.4784,7445069.0
2020-03-19 11:00:00,4.26,4.5,4.25,4.45,6031177.0,3.4866,3.683,3.4784,3.6421,6031177.0
2020-03-19 11:30:00,4.45,4.45,4.26,4.33,9181270.0,3.6421,3.6421,3.4866,3.5439,9181270.0
2020-03-19 12:00:00,4.33,4.34,4.22,4.28,5979323.0,3.5439,3.5521,3.4539,3.503,5979323.0
2020-03-19 12:30:00,4.28,4.33,4.23,4.25,6986024.0,3.503,3.5439,3.4621,3.4784,6986024.0
2020-03-19 13:00:00,4.25,4.35,4.23,4.33,5981712.0,3.4784,3.5603,3.4621,3.5439,5981712.0
2020-03-19 13:30:00,4.33,4.44,4.32,4.38,5791851.0,3.5439,3.6339,3.5357,3.5848,5791851.0
2020-03-19 14:00:00,4.39,4.44,4.35,4.4,9511715.0,3.593,3.6339,3.5603,3.6012,9511715.0
2020-03-19 14:30:00,4.39,4.43,4.33,4.38,10107289.0,3.593,3.6257,3.5439,3.5848,10107289.0
2020-03-19 15:00:00,4.37,4.4,4.3,4.38,10124545.0,3.5766,3.6012,3.5194,3.5848,10124545.0
2020-03-19 15:30:00,4.39,4.47,4.37,4.47,15931381.0,3.593,3.6585,3.5766,3.6585,15931381.0
2020-03-20 09:30:00,4.54,4.59,4.28,4.42,15968841.0,3.7158,3.7567,3.503,3.6176,15968841.0
2020-03-20 10:00:00,4.42,4.59,4.41,4.58,9063276.0,3.6176,3.7567,3.6094,3.7485,9063276.0
2020-03-20 10:30:00,4.58,4.74,4.55,4.73,10056905.0,3.7485,3.8795,3.724,3.8713,10056905.0
2020-03-20 11:00:00,4.73,4.75,4.4,4.49,9878325.0,3.8713,3.8877,3.6012,3.6749,9878325.0
2020-03-20 11:30:00,4.49,4.52,4.38,4.4,7945976.0,3.6749,3.6994,3.5848,3.6012,7945976.0
2020-03-20 12:00:00,4.4,4.42,4.25,4.28,7683534.0,3.6012,3.6176,3.4784,3.503,7683534.0
2020-03-20 12:30:00,4.28,4.42,4.27,4.37,6368989.0,3.503,3.6176,3.4948,3.5766,6368989.0
2020-03-20 13:00:00,4.37,4.44,4.32,4.38,4529714.0,3.5766,3.6339,3.5357,3.5848,4529714.0
2020-03-20 13:30:00,4.38,4.47,4.36,4.46,4094700.0,3.5848,3.6585,3.5685,3.6503,4094700.0
2020-03-20 14:00:00,4.46,4.47,4.33,4.36,4529797.0,3.6503,3.6585,3.5439,3.5685,4529797.0
2020-03-20 14:30:00,4.35,4.38,4.25,4.26,6362248.0,3.5603,3.5848,3.4784,3.4866,6362248.0
2020-03-20 15:00:00,4.27,4.37,4.25,4.33,7452538.0,3.4948,3.5766,3.4784,3.5439,7452538.0
2020-03-20 15:30:00,4.33,4.37,4.3,4.33,16792908.0,3.5439,3.5766,3.5194,3.5439,16792908.0
2020-03-23 09:30:00,4.27,4.3,3.96,4.17,19927433.0,3.4948,3.5194,3.2411,3.413,19927433.0
2020-03-23 10:00:00,4.17,4.25,4.07,4.17,8682854.0,3.413,3.4784,3.3311,3.413,8682854.0
2020-03-23 10:30:00,4.18,4.23,4.07,4.18,8039031.0,3.4211,3.4621,3.3311,3.4211,8039031.0
2020-03-23 11:00:00,4.17,4.21,4.01,4.04,6940708.0,3.413,3.4457,3.282,3.3066,6940708.0
2020-03-23 11:30:00,4.04,4.14,4.03,4.11,8177672.0,3.3066,3.3884,3.2984,3.3638,8177672.0
2020-03-23 12:00:00,4.11,4.18,4.08,4.17,5777940.0,3.3638,3.4211,3.3393,3.413,5777940.0
2020-03-23 12:30:00,4.17,4.35,4.12,4.34,8253623.0,3.413,3.5603,3.372,3.5521,8253623.0
2020-03-23 13:00:00,4.33,4.52,4.23,4.24,6539887.0,3.5439,3.6994,3.4621,3.4702,6539887.0
2020-03-23 13:30:00,4.23,4.38,4.2,4.25,6257894.0,3.4621,3.5848,3.4375,3.4784,6257894.0
2020-03-23 14:00:00,4.25,4.29,4.18,4.25,5382132.0,3.4784,3.5112,3.4211,3.4784,5382132.0
2020-03-23 14:30:00,4.26,4.29,4.19,4.22,5633385.0,3.4866,3.5112,3.4293,3.4539,5633385.0
2020-03-23 15:00:00,4.23,4.24,4.15,4.17,5922890.0,3.4621,3.4702,3.3966,3.413,5922890.0
2020-03-23 15:30:00,4.17,4.19,4.0,4.01,23174072.0,3.413,3.4293,3.2738,3.282,23174072.0
2020-03-24 09:30:00,4.47,4.51,4.26,4.36,16562153.0,3.6585,3.6912,3.4866,3.5685,16562153.0
2020-03-24 10:00:00,4.37,4.74,4.35,4.69,17931094.0,3.5766,3.8795,3.5603,3.8385,17931094.0
2020-03-24 10:30:00,4.69,4.75,4.6,4.63,12676719.0,3.8385,3.8877,3.7649,3.7894,12676719.0
2020-03-24 11:00:00,4.63,4.72,4.6,4.7,8230912.0,3.7894,3.8631,3.7649,3.8467,8230912.0
2020-03-24 11:30:00,4.7,4.84,4.69,4.84,8302157.0,3.8467,3.9613,3.8385,3.9613,8302157.0
2020-03-24 12:00:00,4.84,4.99,4.82,4.97,10830417.0,3.9613,4.0841,3.9449,4.0677,10830417.0
2020-03-24 12:30:00,4.98,4.99,4.83,4.83,8935701.0,4.0759,4.0841,3.9531,3.9531,8935701.0
2020-03-24 13:00:00,4.83,4.89,4.73,4.78,9211741.0,3.9531,4.0022,3.8713,3.9122,9211741.0
2020-03-24 13:30:00,4.78,4.84,4.73,4.78,5821134.0,3.9122,3.9613,3.8713,3.9122,5821134.0
2020-03-24 14:00:00,4.78,4.8,4.66,4.75,6686602.0,3.9122,3.9286,3.814,3.8877,6686602.0
2020-03-24 14:30:00,4.75,4.8,4.72,4.8,5416365.0,3.8877,3.9286,3.8631,3.9286,5416365.0
2020-03-24 15:00:00,4.79,4.92,4.79,4.92,9150397.0,3.9204,4.0268,3.9204,4.0268,9150397.0
2020-03-24 15:30:00,4.92,4.95,4.85,4.94,16179002.0,4.0268,4.0513,3.9695,4.0432,16179002.0
2020-03-25 09:30:00,5.77,5.77,5.24,5.29,35657162.0,4.7225,4.7225,4.2887,4.3296,35657162.0
2020-03-25 10:00:00,5.28,5.38,5.12,5.3,16710265.0,4.3214,4.4033,4.1905,4.3378,16710265.0
2020-03-25 10:30:00,5.29,5.5,5.27,5.47,12406090.0,4.3296,4.5015,4.3133,4.4769,12406090.0
2020-03-25 11:00:00,5.47,5.61,5.44,5.55,11747956.0,4.4769,4.5915,4.4524,4.5424,11747956.0
2020-03-25 11:30:00,5.55,5.63,5.45,5.54,11191276.0,4.5424,4.6079,4.4606,4.5342,11191276.0
2020-03-25 12:00:00,5.54,5.74,5.52,5.71,10677935.0,4.5342,4.6979,4.5179,4.6734,10677935.0
2020-03-25 12:30:00,5.72,5.79,5.65,5.68,12362074.0,4.6816,4.7388,4.6243,4.6488,12362074.0
2020-03-25 13:00:00,5.69,5.87,5.66,5.82,9997095.0,4.657,4.8043,4.6324,4.7634,9997095.0
2020-03-25 13:30:00,5.83,5.84,5.69,5.71,10254546.0,4.7716,4.7798,4.657,4.6734,10254546.0
2020-03-25 14:00:00,5.71,5.78,5.59,5.7,8982020.0,4.6734,4.7307,4.5752,4.6652,8982020.0
2020-03-25 14:30:00,5.7,5.75,5.63,5.73,7111767.0,4.6652,4.7061,4.6079,4.6897,7111767.0
2020-03-25 15:00:00,5.73,5.74,5.61,5.61,9472417.0,4.6897,4.6979,4.5915,4.5915,9472417.0
2020-03-25 15:30:00,5.61,5.65,5.36,5.4,21678113.0,4.5915,4.6243,4.3869,4.4197,21678113.0
2020-03-26 09:30:00,5.37,5.65,5.27,5.4,19486709.0,4.3951,4.6243,4.3133,4.4197,19486709.0
2020-03-26 10:00:00,5.39,5.59,5.33,5.49,10322488.0,4.4115,4.5752,4.3624,4.4933,10322488.0
2020-03-26 10:30:00,5.49,5.55,5.38,5.44,10109092.0,4.4933,4.5424,4.4033,4.4524,10109092.0
2020-03-26 11:00:00,5.45,5.52,5.4,5.52,6761415.0,4.4606,4.5179,4.4197,4.5179,6761415.0
2020-03-26 11:30:00,5.52,5.56,5.46,5.48,8003026.0,4.5179,4.5506,4.4688,4.4851,8003026.0
2020-03-26 12:00:00,5.48,5.53,5.41,5.48,6486442.0,4.4851,4.526,4.4278,4.4851,6486442.0
2020-03-26 12:30:00,5.49,5.5,5.42,5.44,5733195.0,4.4933,4.5015,4.436,4.4524,5733195.0
2020-03-26 13:00:00,5.44,5.45,5.25,5.25,9020411.0,4.4524,4.4606,4.2969,4.2969,9020411.0
2020-03-26 13:30:00,5.25,5.32,5.16,5.25,7944490.0,4.2969,4.3542,4.2232,4.2969,7944490.0
2020-03-26 14:00:00,5.25,5.29,5.18,5.27,5722940.0,4.2969,4.3296,4.2396,4.3133,5722940.0
2020-03-26 14:30:00,5.27,5.31,5.24,5.25,6194231.0,4.3133,4.346,4.2887,4.2969,6194231.0
2020-03-26 15:00:00,5.26,5.28,5.17,5.27,8403154.0,4.3051,4.3214,4.2314,4.3133,8403154.0
2020-03-26 15:30:00,5.28,5.3,5.18,5.26,18050905.0,4.3214,4.3378,4.2396,4.3051,18050905.0
2020-03-27 09:30:00,5.05,5.11,4.91,5.0,19333197.0,4.1332,4.1823,4.0186,4.0923,19333197.0
2020-03-27 10:00:00,5.0,5.12,4.98,5.08,6896836.0,4.0923,4.1905,4.0759,4.1577,6896836.0
2020-03-27 10:30:00,5.08,5.09,5.04,5.06,6859791.0,4.1577,4.1659,4.125,4.1414,6859791.0
2020-03-27 11:00:00,5.05,5.22,5.04,5.13,9190539.0,4.1332,4.2723,4.125,4.1987,9190539.0
2020-03-27 11:30:00,5.13,5.14,5.06,5.07,5240139.0,4.1987,4.2069,4.1414,4.1496,5240139.0
2020-03-27 12:00:00,5.07,5.12,5.06,5.09,4847884.0,4.1496,4.1905,4.1414,4.1659,4847884.0
2020-03-27 12:30:00,5.09,5.12,5.07,5.09,3399197.0,4.1659,4.1905,4.1496,4.1659,3399197.0
2020-03-27 13:00:00,5.1,5.19,5.09,5.15,5576835.0,4.1741,4.2478,4.1659,4.215,5576835.0
2020-03-27 13:30:00,5.15,5.25,5.14,5.23,7139865.0,4.215,4.2969,4.2069,4.2805,7139865.0
2020-03-27 14:00:00,5.23,5.25,5.21,5.24,5366427.0,4.2805,4.2969,4.2641,4.2887,5366427.0
2020-03-27 14:30:00,5.24,5.25,5.2,5.23,4035940.0,4.2887,4.2969,4.256,4.2805,4035940.0
2020-03-27 15:00:00,5.23,5.3,5.21,5.28,7095916.0,4.2805,4.3378,4.2641,4.3214,7095916.0
2020-03-27 15:30:00,5.28,5.3,5.13,5.19,12974174.0,4.3214,4.3378,4.1987,4.2478,12974174.0
2020-03-30 09:30:00,5.11,5.12,4.93,5.0,14823456.0,4.1823,4.1905,4.035,4.0923,14823456.0
2020-03-30 10:00:00,5.0,5.05,4.98,5.01,8965352.0,4.0923,4.1332,4.0759,4.1005,8965352.0
2020-03-30 10:30:00,5.02,5.04,4.96,4.97,6093905.0,4.1086,4.125,4.0595,4.0677,6093905.0
2020-03-30 11:00:00,4.97,5.1,4.96,5.07,7915101.0,4.0677,4.1741,4.0595,4.1496,7915101.0
2020-03-30 11:30:00,5.07,5.08,5.02,5.03,3940925.0,4.1496,4.1577,4.1086,4.1168,3940925.0
2020-03-30 12:00:00,5.02,5.06,5.0,5.02,3845559.0,4.1086,4.1414,4.0923,4.1086,3845559.0
2020-03-30 12:30:00,5.02,5.03,5.0,5.02,3508534.0,4.1086,4.1168,4.0923,4.1086,3508534.0
2020-03-30 13:00:00,5.02,5.04,5.0,5.02,4708824.0,4.1086,4.125,4.0923,4.1086,4708824.0
2020-03-30 13:30:00,5.01,5.03,5.0,5.01,3643226.0,4.1005,4.1168,4.0923,4.1005,3643226.0
2020-03-30 14:00:00,5.0,5.03,4.99,5.03,4444772.0,4.0923,4.1168,4.0841,4.1168,4444772.0
2020-03-30 14:30:00,5.02,5.04,4.99,5.0,4304741.0,4.1086,4.125,4.0841,4.0923,4304741.0
2020-03-30 15:00:00,5.0,5.03,4.97,4.97,6264870.0,4.0923,4.1168,4.0677,4.0677,6264870.0
2020-03-30 15:30:00,4.98,5.05,4.97,5.04,13574205.0,4.0759,4.1332,4.0677,4.125,13574205.0
2020-03-31 09:30:00,5.03,5.07,4.96,5.04,14651033.0,4.1168,4.1496,4.0595,4.125,14651033.0
2020-03-31 10:00:00,5.04,5.19,5.03,5.08,13971756.0,4.125,4.2478,4.1168,4.1577,13971756.0
2020-03-31 10:30:00,5.07,5.12,5.05,5.07,8771667.0,4.1496,4.1905,4.1332,4.1496,8771667.0
2020-03-31 11:00:00,5.06,5.11,5.03,5.11,7849578.0,4.1414,4.1823,4.1168,4.1823,7849578.0
2020-03-31 11:30:00,5.11,5.16,5.09,5.12,8309987.0,4.1823,4.2232,4.1659,4.1905,8309987.0
2020-03-31 12:00:00,5.12,5.12,5.02,5.02,6490448.0,4.1905,4.1905,4.1086,4.1086,6490448.0
2020-03-31 12:30:00,5.03,5.06,4.96,5.0,16846781.0,4.1168,4.1414,4.0595,4.0923,16846781.0
2020-03-31 13:00:00,5.0,5.01,4.88,4.88,15000090.0,4.0923,4.1005,3.9941,3.9941,15000090.0
2020-03-31 13:30:00,4.88,4.95,4.88,4.91,10126606.0,3.9941,4.0513,3.9941,4.0186,10126606.0
2020-03-31 14:00:00,4.91,4.92,4.88,4.89,8536709.0,4.0186,4.0268,3.9941,4.0022,8536709.0
2020-03-31 14:30:00,4.88,4.89,4.82,4.84,10118085.0,3.9941,4.0022,3.9449,3.9613,10118085.0
2020-03-31 15:00:00,4.84,4.86,4.75,4.75,14429814.0,3.9613,3.9777,3.8877,3.8877,14429814.0
2020-03-31 15:30:00,4.75,4.87,4.75,4.84,27144004.0,3.8877,3.9859,3.8877,3.9613,27144004.0
2020-04-01 09:30:00,4.63,4.75,4.54,4.67,12173775.0,3.7894,3.8877,3.7158,3.8222,12173775.0
2020-04-01 10:00:00,4.68,4.77,4.67,4.74,6890455.0,3.8304,3.904,3.8222,3.8795,6890455.0
2020-04-01 10:30:00,4.74,4.76,4.65,4.66,8078983.0,3.8795,3.8958,3.8058,3.814,8078983.0
2020-04-01 11:00:00,4.66,4.66,4.55,4.57,7982436.0,3.814,3.814,3.724,3.7403,7982436.0
2020-04-01 11:30:00,4.57,4.57,4.4,4.44,15989389.0,3.7403,3.7403,3.6012,3.6339,15989389.0
2020-04-01 12:00:00,4.44,4.44,4.37,4.4,8399130.0,3.6339,3.6339,3.5766,3.6012,8399130.0
2020-04-01 12:30:00,4.39,4.44,4.36,4.38,8513662.0,3.593,3.6339,3.5685,3.5848,8513662.0
2020-04-01 13:00:00,4.38,4.43,4.36,4.42,6861532.0,3.5848,3.6257,3.5685,3.6176,6861532.0
2020-04-01 13:30:00,4.42,4.55,4.4,4.5,7459615.0,3.6176,3.724,3.6012,3.683,7459615.0
2020-04-01 14:00:00,4.5,4.5,4.44,4.46,4992439.0,3.683,3.683,3.6339,3.6503,4992439.0
2020-04-01 14:30:00,4.45,4.46,4.4,4.43,5382807.0,3.6421,3.6503,3.6012,3.6257,5382807.0
2020-04-01 15:00:00,4.43,4.48,4.4,4.41,4864071.0,3.6257,3.6667,3.6012,3.6094,4864071.0
2020-04-01 15:30:00,4.41,4.43,4.36,4.4,11576891.0,3.6094,3.6257,3.5685,3.6012,11576891.0
2020-04-02 09:30:00,4.39,4.49,4.32,4.44,10136888.0,3.593,3.6749,3.5357,3.6339,10136888.0
2020-04-02 10:00:00,4.44,4.46,4.39,4.44,4761180.0,3.6339,3.6503,3.593,3.6339,4761180.0
2020-04-02 10:30:00,4.44,4.57,4.43,4.5,7479977.0,3.6339,3.7403,3.6257,3.683,7479977.0
2020-04-02 11:00:00,4.5,4.5,4.34,4.36,5549991.0,3.683,3.683,3.5521,3.5685,5549991.0
2020-04-02 11:30:00,4.36,4.42,4.35,4.41,4894643.0,3.5685,3.6176,3.5603,3.6094,4894643.0
2020-04-02 12:00:00,4.41,4.43,4.38,4.39,3450987.0,3.6094,3.6257,3.5848,3.593,3450987.0
2020-04-02 12:30:00,4.39,4.42,4.35,4.4,4124705.0,3.593,3.6176,3.5603,3.6012,4124705.0
2020-04-02 13:00:00,4.4,4.4,4.32,4.34,5400149.0,3.6012,3.6012,3.5357,3.5521,5400149.0
2020-04-02 13:30:00,4.33,4.36,4.3,4.32,5805559.0,3.5439,3.5685,3.5194,3.5357,5805559.0
2020-04-02 14:00:00,4.33,4.33,4.25,4.3,7557456.0,3.5439,3.5439,3.4784,3.5194,7557456.0
2020-04-02 14:30:00,4.29,4.34,4.27,4.33,5674618.0,3.5112,3.5521,3.4948,3.5439,5674618.0
2020-04-02 15:00:00,4.33,4.35,4.29,4.3,4283740.0,3.5439,3.5603,3.5112,3.5194,4283740.0
2020-04-02 15:30:00,4.29,4.37,4.28,4.34,11103947.0,3.5112,3.5766,3.503,3.5521,11103947.0
2020-04-03 09:30:00,4.4,4.42,4.3,4.33,8047560.0,3.6012,3.6176,3.5194,3.5439,8047560.0
2020-04-03 10:00:00,4.33,4.36,4.25,4.27,6832110.0,3.5439,3.5685,3.4784,3.4948,6832110.0
2020-04-03 10:30:00,4.27,4.29,4.22,4.29,8423584.0,3.4948,3.5112,3.4539,3.5112,8423584.0
2020-04-03 11:00:00,4.29,4.31,4.24,4.27,4846158.0,3.5112,3.5275,3.4702,3.4948,4846158.0
2020-04-03 11:30:00,4.27,4.3,4.24,4.26,4526767.0,3.4948,3.5194,3.4702,3.4866,4526767.0
2020-04-03 12:00:00,4.26,4.26,4.2,4.23,4803098.0,3.4866,3.4866,3.4375,3.4621,4803098.0
2020-04-03 12:30:00,4.23,4.27,4.22,4.25,3955643.0,3.4621,3.4948,3.4539,3.4784,3955643.0
2020-04-03 13:00:00,4.25,4.27,4.23,4.24,2808769.0,3.4784,3.4948,3.4621,3.4702,2808769.0
2020-04-03 13:30:00,4.25,4.25,4.2,4.21,4558749.0,3.4784,3.4784,3.4375,3.4457,4558749.0
2020-04-03 14:00:00,4.21,4.24,4.17,4.21,7259198.0,3.4457,3.4702,3.413,3.4457,7259198.0
2020-04-03 14:30:00,4.21,4.29,4.2,4.29,5094136.0,3.4457,3.5112,3.4375,3.5112,5094136.0
2020-04-03 15:00:00,4.29,4.31,4.25,4.27,5754378.0,3.5112,3.5275,3.4784,3.4948,5754378.0
2020-04-03 15:30:00,4.26,4.29,4.21,4.25,9580113.0,3.4866,3.5112,3.4457,3.4784,9580113.0
2020-04-06 09:30:00,4.54,4.6,4.45,4.56,17402896.0,3.7158,3.7649,3.6421,3.7321,17402896.0
2020-04-06 10:00:00,4.55,4.67,4.54,4.56,12515984.0,3.724,3.8222,3.7158,3.7321,12515984.0
2020-04-06 10:30:00,4.55,4.56,4.43,4.49,8435107.0,3.724,3.7321,3.6257,3.6749,8435107.0
2020-04-06 11:00:00,4.49,4.5,4.41,4.46,5431630.0,3.6749,3.683,3.6094,3.6503,5431630.0
2020-04-06 11:30:00,4.46,4.58,4.45,4.53,6698019.0,3.6503,3.7485,3.6421,3.7076,6698019.0
2020-04-06 12:00:00,4.53,4.58,4.52,4.55,4128430.0,3.7076,3.7485,3.6994,3.724,4128430.0
2020-04-06 12:30:00,4.55,4.57,4.5,4.53,4550846.0,3.724,3.7403,3.683,3.7076,4550846.0
2020-04-06 13:00:00,4.53,4.54,4.48,4.5,3677697.0,3.7076,3.7158,3.6667,3.683,3677697.0
2020-04-06 13:30:00,4.5,4.57,4.5,4.56,4167898.0,3.683,3.7403,3.683,3.7321,4167898.0
2020-04-06 14:00:00,4.56,4.56,4.5,4.52,3158857.0,3.7321,3.7321,3.683,3.6994,3158857.0
2020-04-06 14:30:00,4.52,4.52,4.48,4.5,2869639.0,3.6994,3.6994,3.6667,3.683,2869639.0
2020-04-06 15:00:00,4.49,4.5,4.45,4.49,5374543.0,3.6749,3.683,3.6421,3.6749,5374543.0
2020-04-06 15:30:00,4.49,4.53,4.46,4.52,10834755.0,3.6749,3.7076,3.6503,3.6994,10834755.0
2020-04-07 09:30:00,4.85,5.03,4.75,5.0,19162141.0,3.9695,4.1168,3.8877,4.0923,19162141.0
2020-04-07 10:00:00,5.0,5.03,4.8,4.81,12014196.0,4.0923,4.1168,3.9286,3.9368,12014196.0
2020-04-07 10:30:00,4.81,4.92,4.7,4.77,9927121.0,3.9368,4.0268,3.8467,3.904,9927121.0
2020-04-07 11:00:00,4.77,4.91,4.74,4.85,8295659.0,3.904,4.0186,3.8795,3.9695,8295659.0
2020-04-07 11:30:00,4.85,4.94,4.84,4.89,5398254.0,3.9695,4.0432,3.9613,4.0022,5398254.0
2020-04-07 12:00:00,4.9,4.95,4.89,4.93,3744075.0,4.0104,4.0513,4.0022,4.035,3744075.0
2020-04-07 12:30:00,4.92,4.94,4.89,4.92,3879486.0,4.0268,4.0432,4.0022,4.0268,3879486.0
2020-04-07 13:00:00,4.92,4.94,4.83,4.89,4796486.0,4.0268,4.0432,3.9531,4.0022,4796486.0
2020-04-07 13:30:00,4.88,4.9,4.83,4.83,3780451.0,3.9941,4.0104,3.9531,3.9531,3780451.0
2020-04-07 14:00:00,4.83,4.84,4.72,4.77,5706022.0,3.9531,3.9613,3.8631,3.904,5706022.0
2020-04-07 14:30:00,4.77,4.8,4.67,4.7,5448107.0,3.904,3.9286,3.8222,3.8467,5448107.0
2020-04-07 15:00:00,4.69,4.76,4.63,4.66,6951041.0,3.8385,3.8958,3.7894,3.814,6951041.0
2020-04-07 15:30:00,4.66,4.79,4.65,4.71,13075685.0,3.814,3.9204,3.8058,3.8549,13075685.0
2020-04-08 09:30:00,4.86,4.91,4.8,4.85,8840716.0,3.9777,4.0186,3.9286,3.9695,8840716.0
2020-04-08 10:00:00,4.86,4.88,4.81,4.87,5737723.0,3.9777,3.9941,3.9368,3.9859,5737723.0
2020-04-08 10:30:00,4.88,4.9,4.84,4.88,5425211.0,3.9941,4.0104,3.9613,3.9941,5425211.0
2020-04-08 11:00:00,4.88,4.98,4.88,4.96,8015220.0,3.9941,4.0759,3.9941,4.0595,8015220.0
2020-04-08 11:30:00,4.97,5.03,4.95,4.96,10516560.0,4.0677,4.1168,4.0513,4.0595,10516560.0
2020-04-08 12:00:00,4.96,5.0,4.94,5.0,5143221.0,4.0595,4.0923,4.0432,4.0923,5143221.0
2020-04-08 12:30:00,5.0,5.05,4.99,5.02,9118965.0,4.0923,4.1332,4.0841,4.1086,9118965.0
2020-04-08 13:00:00,5.03,5.05,5.0,5.05,4865369.0,4.1168,4.1332,4.0923,4.1332,4865369.0
2020-04-08 13:30:00,5.05,5.05,4.94,4.95,8908679.0,4.1332,4.1332,4.0432,4.0513,8908679.0
2020-04-08 14:00:00,4.96,5.03,4.95,5.01,7368675.0,4.0595,4.1168,4.0513,4.1005,7368675.0
2020-04-08 14:30:00,5.02,5.04,4.98,5.01,6661760.0,4.1086,4.125,4.0759,4.1005,6661760.0
2020-04-08 15:00:00,5.02,5.05,4.99,5.0,7616823.0,4.1086,4.1332,4.0841,4.0923,7616823.0
2020-04-08 15:30:00,5.01,5.09,4.98,5.03,16956609.0,4.1005,4.1659,4.0759,4.1168,16956609.0
2020-04-09 09:30:00,5.51,5.75,5.41,5.69,26969761.0,4.5097,4.7061,4.4278,4.657,26969761.0
2020-04-09 10:00:00,5.7,5.72,5.55,5.69,15074544.0,4.6652,4.6816,4.5424,4.657,15074544.0
2020-04-09 10:30:00,5.68,5.72,5.58,5.61,12028555.0,4.6488,4.6816,4.567,4.5915,12028555.0
2020-04-09 11:00:00,5.61,5.61,5.47,5.54,12131433.0,4.5915,4.5915,4.4769,4.5342,12131433.0
2020-04-09 11:30:00,5.55,5.57,5.46,5.52,8489087.0,4.5424,4.5588,4.4688,4.5179,8489087.0
2020-04-09 12:00:00,5.52,5.62,5.48,5.59,8596616.0,4.5179,4.5997,4.4851,4.5752,8596616.0
2020-04-09 12:30:00,5.58,5.62,5.57,5.59,9209454.0,4.567,4.5997,4.5588,4.5752,9209454.0
2020-04-09 13:00:00,5.59,5.6,5.55,5.57,5581032.0,4.5752,4.5833,4.5424,4.5588,5581032.0
2020-04-09 13:30:00,5.57,5.62,5.43,5.5,12808632.0,4.5588,4.5997,4.4442,4.5015,12808632.0
2020-04-09 14:00:00,5.51,5.52,5.33,5.38,8246529.0,4.5097,4.5179,4.3624,4.4033,8246529.0
2020-04-09 14:30:00,5.38,5.42,5.24,5.29,8347523.0,4.4033,4.436,4.2887,4.3296,8347523.0
2020-04-09 15:00:00,5.3,5.36,5.26,5.36,7059428.0,4.3378,4.3869,4.3051,4.3869,7059428.0
2020-04-09 15:30:00,5.36,5.42,5.32,5.36,15994395.0,4.3869,4.436,4.3542,4.3869,15994395.0
2020-04-13 09:30:00,5.43,5.43,5.1,5.15,18708232.0,4.4442,4.4442,4.1741,4.215,18708232.0
2020-04-13 10:00:00,5.16,5.21,5.04,5.13,10351500.0,4.2232,4.2641,4.125,4.1987,10351500.0
2020-04-13 10:30:00,5.14,5.18,5.07,5.08,6283173.0,4.2069,4.2396,4.1496,4.1577,6283173.0
2020-04-13 11:00:00,5.08,5.1,5.02,5.06,7042938.0,4.1577,4.1741,4.1086,4.1414,7042938.0
2020-04-13 11:30:00,5.06,5.11,5.03,5.08,4643000.0,4.1414,4.1823,4.1168,4.1577,4643000.0
2020-04-13 12:00:00,5.08,5.17,5.07,5.09,4870605.0,4.1577,4.2314,4.1496,4.1659,4870605.0
2020-04-13 12:30:00,5.09,5.11,5.06,5.09,3719051.0,4.1659,4.1823,4.1414,4.1659,3719051.0
2020-04-13 13:00:00,5.09,5.1,5.07,5.08,2021526.0,4.1659,4.1741,4.1496,4.1577,2021526.0
2020-04-13 13:30:00,5.08,5.15,5.07,5.13,5010282.0,4.1577,4.215,4.1496,4.1987,5010282.0
2020-04-13 14:00:00,5.13,5.16,5.11,5.13,6661875.0,4.1987,4.2232,4.1823,4.1987,6661875.0
2020-04-13 14:30:00,5.13,5.14,5.09,5.13,4126923.0,4.1987,4.2069,4.1659,4.1987,4126923.0
2020-04-13 15:00:00,5.13,5.19,5.1,5.16,6469591.0,4.1987,4.2478,4.1741,4.2232,6469591.0
2020-04-13 15:30:00,5.15,5.19,5.13,5.16,9852705.0,4.215,4.2478,4.1987,4.2232,9852705.0
2020-04-14 09:30:00,5.27,5.39,5.22,5.38,9782316.0,4.3133,4.4115,4.2723,4.4033,9782316.0
2020-04-14 10:00:00,5.38,5.44,5.32,5.38,7854761.0,4.4033,4.4524,4.3542,4.4033,7854761.0
2020-04-14 10:30:00,5.38,5.38,5.24,5.25,7506156.0,4.4033,4.4033,4.2887,4.2969,7506156.0
2020-04-14 11:00:00,5.25,5.25,5.16,5.23,6583300.0,4.2969,4.2969,4.2232,4.2805,6583300.0
2020-04-14 11:30:00,5.23,5.29,5.22,5.23,5947403.0,4.2805,4.3296,4.2723,4.2805,5947403.0
2020-04-14 12:00:00,5.23,5.29,5.22,5.27,3997894.0,4.2805,4.3296,4.2723,4.3133,3997894.0
2020-04-14 12:30:00,5.26,5.3,5.25,5.26,2881851.0,4.3051,4.3378,4.2969,4.3051,2881851.0
2020-04-14 13:00:00,5.27,5.28,5.23,5.26,2562701.0,4.3133,4.3214,4.2805,4.3051,2562701.0
2020-04-14 13:30:00,5.26,5.28,5.24,5.28,3269318.0,4.3051,4.3214,4.2887,4.3214,3269318.0
2020-04-14 14:00:00,5.28,5.29,5.25,5.27,4386374.0,4.3214,4.3296,4.2969,4.3133,4386374.0
2020-04-14 14:30:00,5.28,5.28,5.25,5.27,2473883.0,4.3214,4.3214,4.2969,4.3133,2473883.0
2020-04-14 15:00:00,5.26,5.27,5.22,5.26,4604980.0,4.3051,4.3133,4.2723,4.3051,4604980.0
2020-04-14 15:30:00,5.25,5.3,5.24,5.28,7778577.0,4.2969,4.3378,4.2887,4.3214,7778577.0
2020-04-15 09:30:00,5.06,5.14,4.95,5.04,12007752.0,4.1414,4.2069,4.0513,4.125,12007752.0
2020-04-15 10:00:00,5.04,5.08,5.0,5.01,5721526.0,4.125,4.1577,4.0923,4.1005,5721526.0
2020-04-15 10:30:00,5.0,5.04,4.97,5.02,6457332.0,4.0923,4.125,4.0677,4.1086,6457332.0
2020-04-15 11:00:00,5.02,5.03,4.96,4.99,4461825.0,4.1086,4.1168,4.0595,4.0841,4461825.0
2020-04-15 11:30:00,5.0,5.04,4.98,5.02,3910648.0,4.0923,4.125,4.0759,4.1086,3910648.0
2020-04-15 12:00:00,5.02,5.05,5.01,5.04,2789662.0,4.1086,4.1332,4.1005,4.125,2789662.0
2020-04-15 12:30:00,5.04,5.07,5.02,5.05,2564076.0,4.125,4.1496,4.1086,4.1332,2564076.0
2020-04-15 13:00:00,5.05,5.1,5.04,5.05,2704345.0,4.1332,4.1741,4.125,4.1332,2704345.0
2020-04-15 13:30:00,5.05,5.06,5.02,5.04,2859075.0,4.1332,4.1414,4.1086,4.125,2859075.0
2020-04-15 14:00:00,5.04,5.07,5.03,5.06,2774279.0,4.125,4.1496,4.1168,4.1414,2774279.0
2020-04-15 14:30:00,5.06,5.1,5.03,5.06,4559115.0,4.1414,4.1741,4.1168,4.1414,4559115.0
2020-04-15 15:00:00,5.06,5.07,5.02,5.04,5475545.0,4.1414,4.1496,4.1086,4.125,5475545.0
2020-04-15 15:30:00,5.04,5.05,5.02,5.04,9425058.0,4.125,4.1332,4.1086,4.125,9425058.0
2020-04-16 09:30:00,5.06,5.07,4.93,4.93,8624647.0,4.1414,4.1496,4.035,4.035,8624647.0
2020-04-16 10:00:00,4.94,4.96,4.89,4.94,6757673.0,4.0432,4.0595,4.0022,4.0432,6757673.0
2020-04-16 10:30:00,4.94,4.98,4.91,4.98,4188751.0,4.0432,4.0759,4.0186,4.0759,4188751.0
2020-04-16 11:00:00,4.97,5.01,4.96,4.97,3292127.0,4.0677,4.1005,4.0595,4.0677,3292127.0
2020-04-16 11:30:00,4.97,4.97,4.94,4.96,3602408.0,4.0677,4.0677,4.0432,4.0595,3602408.0
2020-04-16 12:00:00,4.97,4.98,4.9,4.92,3415531.0,4.0677,4.0759,4.0104,4.0268,3415531.0
2020-04-16 12:30:00,4.93,4.94,4.9,4.92,2928037.0,4.035,4.0432,4.0104,4.0268,2928037.0
2020-04-16 13:00:00,4.92,4.95,4.92,4.95,2300696.0,4.0268,4.0513,4.0268,4.0513,2300696.0
2020-04-16 13:30:00,4.94,4.95,4.91,4.92,1790351.0,4.0432,4.0513,4.0186,4.0268,1790351.0
2020-04-16 14:00:00,4.92,4.95,4.91,4.95,3050721.0,4.0268,4.0513,4.0186,4.0513,3050721.0
2020-04-16 14:30:00,4.94,4.97,4.93,4.94,2831695.0,4.0432,4.0677,4.035,4.0432,2831695.0
2020-04-16 15:00:00,4.95,4.96,4.93,4.94,2836451.0,4.0513,4.0595,4.035,4.0432,2836451.0
2020-04-16 15:30:00,4.95,4.97,4.94,4.95,5668386.0,4.0513,4.0677,4.0432,4.0513,5668386.0
2020-04-17 09:30:00,5.17,5.28,5.1,5.23,14897201.0,4.2314,4.3214,4.1741,4.2805,14897201.0
2020-04-17 10:00:00,5.22,5.24,5.08,5.08,9740403.0,4.2723,4.2887,4.1577,4.1577,9740403.0
2020-04-17 10:30:00,5.08,5.1,5.03,5.08,6498812.0,4.1577,4.1741,4.1168,4.1577,6498812.0
2020-04-17 11:00:00,5.07,5.09,5.04,5.07,5672582.0,4.1496,4.1659,4.125,4.1496,5672582.0
2020-04-17 11:30:00,5.08,5.13,5.06,5.12,5881879.0,4.1577,4.1987,4.1414,4.1905,5881879.0
2020-04-17 12:00:00,5.12,5.14,5.08,5.13,6060064.0,4.1905,4.2069,4.1577,4.1987,6060064.0
2020-04-17 12:30:00,5.13,5.21,5.13,5.16,7499835.0,4.1987,4.2641,4.1987,4.2232,7499835.0
2020-04-17 13:00:00,5.16,5.18,5.13,5.16,3019822.0,4.2232,4.2396,4.1987,4.2232,3019822.0
2020-04-17 13:30:00,5.16,5.17,5.11,5.12,2994276.0,4.2232,4.2314,4.1823,4.1905,2994276.0
2020-04-17 14:00:00,5.12,5.13,5.09,5.1,2881484.0,4.1905,4.1987,4.1659,4.1741,2881484.0
2020-04-17 14:30:00,5.1,5.12,5.09,5.12,3062974.0,4.1741,4.1905,4.1659,4.1905,3062974.0
2020-04-17 15:00:00,5.12,5.13,5.07,5.1,3722443.0,4.1905,4.1987,4.1496,4.1741,3722443.0
2020-04-17 15:30:00,5.09,5.14,5.08,5.12,9244103.0,4.1659,4.2069,4.1577,4.1905,9244103.0
2020-04-20 09:30:00,5.01,5.08,4.91,5.02,11835572.0,4.1005,4.1577,4.0186,4.1086,11835572.0
2020-04-20 10:00:00,5.03,5.06,5.01,5.02,3954443.0,4.1168,4.1414,4.1005,4.1086,3954443.0
2020-04-20 10:30:00,5.01,5.09,5.01,5.06,5036781.0,4.1005,4.1659,4.1005,4.1414,5036781.0
2020-04-20 11:00:00,5.06,5.09,5.03,5.06,3364387.0,4.1414,4.1659,4.1168,4.1414,3364387.0
2020-04-20 11:30:00,5.06,5.09,5.05,5.07,3061171.0,4.1414,4.1659,4.1332,4.1496,3061171.0
2020-04-20 12:00:00,5.07,5.07,5.03,5.03,2776095.0,4.1496,4.1496,4.1168,4.1168,2776095.0
2020-04-20 12:30:00,5.04,5.06,5.02,5.04,2423276.0,4.125,4.1414,4.1086,4.125,2423276.0
2020-04-20 13:00:00,5.04,5.04,4.98,4.99,5447950.0,4.125,4.125,4.0759,4.0841,5447950.0
2020-04-20 13:30:00,4.99,5.02,4.98,5.0,3892020.0,4.0841,4.1086,4.0759,4.0923,3892020.0
2020-04-20 14:00:00,5.0,5.02,4.95,4.95,3500514.0,4.0923,4.1086,4.0513,4.0513,3500514.0
2020-04-20 14:30:00,4.95,4.98,4.95,4.96,4352003.0,4.0513,4.0759,4.0513,4.0595,4352003.0
2020-04-20 15:00:00,4.96,4.99,4.95,4.97,5601867.0,4.0595,4.0841,4.0513,4.0677,5601867.0
2020-04-20 15:30:00,4.96,5.0,4.96,4.98,7754973.0,4.0595,4.0923,4.0595,4.0759,7754973.0
2020-04-21 09:30:00,4.89,4.92,4.79,4.91,11887813.0,4.0022,4.0268,3.9204,4.0186,11887813.0
2020-04-21 10:00:00,4.9,4.91,4.86,4.89,5008079.0,4.0104,4.0186,3.9777,4.0022,5008079.0
2020-04-21 10:30:00,4.89,4.9,4.83,4.84,4140509.0,4.0022,4.0104,3.9531,3.9613,4140509.0
2020-04-21 11:00:00,4.83,4.84,4.78,4.79,6219026.0,3.9531,3.9613,3.9122,3.9204,6219026.0
2020-04-21 11:30:00,4.79,4.83,4.79,4.81,3767030.0,3.9204,3.9531,3.9204,3.9368,3767030.0
2020-04-21 12:00:00,4.81,4.85,4.79,4.82,4827450.0,3.9368,3.9695,3.9204,3.9449,4827450.0
2020-04-21 12:30:00,4.82,4.83,4.79,4.8,3674609.0,3.9449,3.9531,3.9204,3.9286,3674609.0
2020-04-21 13:00:00,4.79,4.82,4.79,4.82,3045158.0,3.9204,3.9449,3.9204,3.9449,3045158.0
2020-04-21 13:30:00,4.82,4.83,4.75,4.75,4823589.0,3.9449,3.9531,3.8877,3.8877,4823589.0
2020-04-21 14:00:00,4.75,4.78,4.75,4.76,4537230.0,3.8877,3.9122,3.8877,3.8958,4537230.0
2020-04-21 14:30:00,4.77,4.77,4.72,4.76,6591856.0,3.904,3.904,3.8631,3.8958,6591856.0
2020-04-21 15:00:00,4.76,4.78,4.73,4.76,5824652.0,3.8958,3.9122,3.8713,3.8958,5824652.0
2020-04-21 15:30:00,4.76,4.79,4.75,4.77,8313727.0,3.8958,3.9204,3.8877,3.904,8313727.0
2020-04-22 09:30:00,4.87,4.89,4.78,4.82,8744582.0,3.9859,4.0022,3.9122,3.9449,8744582.0
2020-04-22 10:00:00,4.82,4.82,4.76,4.79,5981185.0,3.9449,3.9449,3.8958,3.9204,5981185.0
2020-04-22 10:30:00,4.79,4.81,4.77,4.78,4069452.0,3.9204,3.9368,3.904,3.9122,4069452.0
2020-04-22 11:00:00,4.78,4.79,4.75,4.77,4794196.0,3.9122,3.9204,3.8877,3.904,4794196.0
2020-04-22 11:30:00,4.78,4.8,4.77,4.78,3258863.0,3.9122,3.9286,3.904,3.9122,3258863.0
2020-04-22 12:00:00,4.79,4.79,4.75,4.77,3112661.0,3.9204,3.9204,3.8877,3.904,3112661.0
2020-04-22 12:30:00,4.77,4.78,4.75,4.76,2287100.0,3.904,3.9122,3.8877,3.8958,2287100.0
2020-04-22 13:00:00,4.77,4.8,4.76,4.79,2808026.0,3.904,3.9286,3.8958,3.9204,2808026.0
2020-04-22 13:30:00,4.79,4.82,4.77,4.77,4712380.0,3.9204,3.9449,3.904,3.904,4712380.0
2020-04-22 14:00:00,4.78,4.79,4.77,4.77,2767780.0,3.9122,3.9204,3.904,3.904,2767780.0
2020-04-22 14:30:00,4.78,4.8,4.77,4.79,3067284.0,3.9122,3.9286,3.904,3.9204,3067284.0
2020-04-22 15:00:00,4.79,4.8,4.78,4.79,3017874.0,3.9204,3.9286,3.9122,3.9204,3017874.0
2020-04-22 15:30:00,4.8,4.81,4.75,4.77,8173212.0,3.9286,3.9368,3.8877,3.904,8173212.0
2020-04-23 09:30:00,4.8,4.85,4.77,4.85,6172243.0,3.9286,3.9695,3.904,3.9695,6172243.0
2020-04-23 10:00:00,4.84,4.94,4.83,4.92,7300582.0,3.9613,4.0432,3.9531,4.0268,7300582.0
2020-04-23 10:30:00,4.92,4.98,4.91,4.92,6564785.0,4.0268,4.0759,4.0186,4.0268,6564785.0
2020-04-23 11:00:00,4.92,4.94,4.9,4.92,4376762.0,4.0268,4.0432,4.0104,4.0268,4376762.0
2020-04-23 11:30:00,4.92,4.94,4.9,4.93,3940433.0,4.0268,4.0432,4.0104,4.035,3940433.0
2020-04-23 12:00:00,4.93,4.96,4.92,4.96,3260504.0,4.035,4.0595,4.0268,4.0595,3260504.0
2020-04-23 12:30:00,4.96,4.97,4.85,4.89,6696343.0,4.0595,4.0677,3.9695,4.0022,6696343.0
2020-04-23 13:00:00,4.89,4.92,4.87,4.9,2621634.0,4.0022,4.0268,3.9859,4.0104,2621634.0
2020-04-23 13:30:00,4.89,4.91,4.86,4.88,2973812.0,4.0022,4.0186,3.9777,3.9941,2973812.0
2020-04-23 14:00:00,4.88,4.89,4.85,4.88,2472012.0,3.9941,4.0022,3.9695,3.9941,2472012.0
2020-04-23 14:30:00,4.88,4.9,4.87,4.89,1924815.0,3.9941,4.0104,3.9859,4.0022,1924815.0
2020-04-23 15:00:00,4.89,4.9,4.85,4.88,4030027.0,4.0022,4.0104,3.9695,3.9941,4030027.0
2020-04-23 15:30:00,4.88,4.92,4.87,4.89,5723774.0,3.9941,4.0268,3.9859,4.0022,5723774.0
2020-04-24 09:30:00,4.93,4.96,4.9,4.91,5099065.0,4.035,4.0595,4.0104,4.0186,5099065.0
2020-04-24 10:00:00,4.91,4.92,4.86,4.87,4323936.0,4.0186,4.0268,3.9777,3.9859,4323936.0
2020-04-24 10:30:00,4.86,4.9,4.85,4.89,3696494.0,3.9777,4.0104,3.9695,4.0022,3696494.0
2020-04-24 11:00:00,4.89,4.89,4.81,4.84,3778468.0,4.0022,4.0022,3.9368,3.9613,3778468.0
2020-04-24 11:30:00,4.84,4.86,4.82,4.83,2217379.0,3.9613,3.9777,3.9449,3.9531,2217379.0
2020-04-24 12:00:00,4.84,4.84,4.8,4.82,2911441.0,3.9613,3.9613,3.9286,3.9449,2911441.0
2020-04-24 12:30:00,4.81,4.84,4.81,4.84,2321953.0,3.9368,3.9613,3.9368,3.9613,2321953.0
2020-04-24 13:00:00,4.83,4.85,4.81,4.85,2060831.0,3.9531,3.9695,3.9368,3.9695,2060831.0
2020-04-24 13:30:00,4.85,4.88,4.83,4.87,2917683.0,3.9695,3.9941,3.9531,3.9859,2917683.0
2020-04-24 14:00:00,4.87,4.88,4.84,4.86,3591817.0,3.9859,3.9941,3.9613,3.9777,3591817.0
2020-04-24 14:30:00,4.86,4.9,4.85,4.89,3597485.0,3.9777,4.0104,3.9695,4.0022,3597485.0
2020-04-24 15:00:00,4.89,4.92,4.87,4.92,3661033.0,4.0022,4.0268,3.9859,4.0268,3661033.0
2020-04-24 15:30:00,4.92,4.93,4.87,4.87,5601691.0,4.0268,4.035,3.9859,3.9859,5601691.0
2020-04-27 09:30:00,4.91,5.02,4.88,4.99,10325942.0,4.0186,4.1086,3.9941,4.0841,10325942.0
2020-04-27 10:00:00,4.99,5.05,4.97,5.03,7655909.0,4.0841,4.1332,4.0677,4.1168,7655909.0
2020-04-27 10:30:00,5.04,5.05,5.01,5.04,5507351.0,4.125,4.1332,4.1005,4.125,5507351.0
2020-04-27 11:00:00,5.05,5.06,5.03,5.06,5375364.0,4.1332,4.1414,4.1168,4.1414,5375364.0
2020-04-27 11:30:00,5.06,5.1,5.05,5.1,4407518.0,4.1414,4.1741,4.1332,4.1741,4407518.0
2020-04-27 12:00:00,5.1,5.11,5.08,5.11,4412343.0,4.1741,4.1823,4.1577,4.1823,4412343.0
2020-04-27 12:30:00,5.1,5.14,5.1,5.11,4590294.0,4.1741,4.2069,4.1741,4.1823,4590294.0
2020-04-27 13:00:00,5.11,5.12,5.04,5.08,4411103.0,4.1823,4.1905,4.125,4.1577,4411103.0
2020-04-27 13:30:00,5.08,5.1,5.07,5.08,3952492.0,4.1577,4.1741,4.1496,4.1577,3952492.0
2020-04-27 14:00:00,5.09,5.11,5.08,5.1,3414021.0,4.1659,4.1823,4.1577,4.1741,3414021.0
2020-04-27 14:30:00,5.1,5.11,5.09,5.1,3860113.0,4.1741,4.1823,4.1659,4.1741,3860113.0
2020-04-27 15:00:00,5.1,5.17,5.1,5.15,13659849.0,4.1741,4.2314,4.1741,4.215,13659849.0
2020-04-27 15:30:00,5.15,5.19,5.12,5.17,12684346.0,4.215,4.2478,4.1905,4.2314,12684346.0
2020-04-28 09:30:00,5.49,5.54,5.38,5.49,16598943.0,4.4933,4.5342,4.4033,4.4933,16598943.0
2020-04-28 10:00:00,5.49,5.5,5.4,5.41,11896566.0,4.4933,4.5015,4.4197,4.4278,11896566.0
2020-04-28 10:30:00,5.41,5.41,5.22,5.23,9040639.0,4.4278,4.4278,4.2723,4.2805,9040639.0
2020-04-28 11:00:00,5.24,5.37,5.21,5.35,4901280.0,4.2887,4.3951,4.2641,4.3787,4901280.0
2020-04-28 11:30:00,5.35,5.39,5.33,5.38,3572294.0,4.3787,4.4115,4.3624,4.4033,3572294.0
2020-04-28 12:00:00,5.38,5.43,5.37,5.39,4789462.0,4.4033,4.4442,4.3951,4.4115,4789462.0
2020-04-28 12:30:00,5.39,5.4,5.36,5.39,3000935.0,4.4115,4.4197,4.3869,4.4115,3000935.0
2020-04-28 13:00:00,5.4,5.4,5.33,5.34,4931095.0,4.4197,4.4197,4.3624,4.3705,4931095.0
2020-04-28 13:30:00,5.35,5.38,5.32,5.37,4271882.0,4.3787,4.4033,4.3542,4.3951,4271882.0
2020-04-28 14:00:00,5.37,5.43,5.34,5.41,4292518.0,4.3951,4.4442,4.3705,4.4278,4292518.0
2020-04-28 14:30:00,5.41,5.43,5.4,5.42,4022141.0,4.4278,4.4442,4.4197,4.436,4022141.0
2020-04-28 15:00:00,5.43,5.45,5.41,5.44,5847943.0,4.4442,4.4606,4.4278,4.4524,5847943.0
2020-04-28 15:30:00,5.43,5.45,5.32,5.39,15493449.0,4.4442,4.4606,4.3542,4.4115,15493449.0
2020-04-29 09:30:00,5.33,5.46,5.21,5.46,21595375.0,4.3624,4.4688,4.2641,4.4688,21595375.0
2020-04-29 10:00:00,5.46,5.47,5.38,5.46,8644298.0,4.4688,4.4769,4.4033,4.4688,8644298.0
2020-04-29 10:30:00,5.45,5.5,5.45,5.49,8970906.0,4.4606,4.5015,4.4606,4.4933,8970906.0
2020-04-29 11:00:00,5.49,5.49,5.37,5.41,9270255.0,4.4933,4.4933,4.3951,4.4278,9270255.0
2020-04-29 11:30:00,5.41,5.42,5.35,5.39,10464005.0,4.4278,4.436,4.3787,4.4115,10464005.0
2020-04-29 12:00:00,5.39,5.4,5.35,5.39,5466227.0,4.4115,4.4197,4.3787,4.4115,5466227.0
2020-04-29 12:30:00,5.39,5.43,5.38,5.42,7255034.0,4.4115,4.4442,4.4033,4.436,7255034.0
2020-04-29 13:00:00,5.42,5.44,5.39,5.42,5226488.0,4.436,4.4524,4.4115,4.436,5226488.0
2020-04-29 13:30:00,5.41,5.44,5.36,5.38,7116455.0,4.4278,4.4524,4.3869,4.4033,7116455.0
2020-04-29 14:00:00,5.38,5.38,5.26,5.31,8572906.0,4.4033,4.4033,4.3051,4.346,8572906.0
2020-04-29 14:30:00,5.31,5.31,5.25,5.29,6544615.0,4.346,4.346,4.2969,4.3296,6544615.0
2020-04-29 15:00:00,5.28,5.3,5.26,5.27,5237761.0,4.3214,4.3378,4.3051,4.3133,5237761.0
2020-04-29 15:30:00,5.28,5.3,5.22,5.25,12320623.0,4.3214,4.3378,4.2723,4.2969,12320623.0
2020-04-30 09:30:00,5.16,5.22,5.07,5.19,12885316.0,4.2232,4.2723,4.1496,4.2478,12885316.0
2020-04-30 10:00:00,5.2,5.24,5.15,5.18,8839541.0,4.256,4.2887,4.215,4.2396,8839541.0
2020-04-30 10:30:00,5.18,5.22,5.15,5.16,5648504.0,4.2396,4.2723,4.215,4.2232,5648504.0
2020-04-30 11:00:00,5.15,5.18,5.12,5.14,5393395.0,4.215,4.2396,4.1905,4.2069,5393395.0
2020-04-30 11:30:00,5.13,5.15,5.11,5.11,4168762.0,4.1987,4.215,4.1823,4.1823,4168762.0
2020-04-30 12:00:00,5.11,5.12,5.07,5.1,6018190.0,4.1823,4.1905,4.1496,4.1741,6018190.0
2020-04-30 12:30:00,5.1,5.13,5.07,5.12,4782660.0,4.1741,4.1987,4.1496,4.1905,4782660.0
2020-04-30 13:00:00,5.11,5.12,5.07,5.08,4504564.0,4.1823,4.1905,4.1496,4.1577,4504564.0
2020-04-30 13:30:00,5.08,5.1,5.07,5.07,3717985.0,4.1577,4.1741,4.1496,4.1496,3717985.0
2020-04-30 14:00:00,5.07,5.12,5.06,5.12,4386653.0,4.1496,4.1905,4.1414,4.1905,4386653.0
2020-04-30 14:30:00,5.12,5.14,5.1,5.12,4367661.0,4.1905,4.2069,4.1741,4.1905,4367661.0
2020-04-30 15:00:00,5.12,5.13,5.11,5.11,4274379.0,4.1905,4.1987,4.1823,4.1823,4274379.0
2020-04-30 15:30:00,5.11,5.13,5.08,5.09,15834189.0,4.1823,4.1987,4.1577,4.1659,15834189.0
2020-05-01 09:30:00,5.02,5.05,4.91,4.93,12580842.0,4.1086,4.1332,4.0186,4.035,12580842.0
2020-05-01 10:00:00,4.93,4.98,4.92,4.97,10822836.0,4.035,4.0759,4.0268,4.0677,10822836.0
2020-05-01 10:30:00,4.97,5.02,4.95,4.96,7062647.0,4.0677,4.1086,4.0513,4.0595,7062647.0
2020-05-01 11:00:00,4.97,4.98,4.93,4.94,3420219.0,4.0677,4.0759,4.035,4.0432,3420219.0
2020-05-01 11:30:00,4.95,4.95,4.9,4.92,7406758.0,4.0513,4.0513,4.0104,4.0268,7406758.0
2020-05-01 12:00:00,4.91,4.94,4.9,4.92,3496525.0,4.0186,4.0432,4.0104,4.0268,3496525.0
2020-05-01 12:30:00,4.92,4.95,4.91,4.93,2833086.0,4.0268,4.0513,4.0186,4.035,2833086.0
2020-05-01 13:00:00,4.94,4.95,4.93,4.94,1871035.0,4.0432,4.0513,4.035,4.0432,1871035.0
2020-05-01 13:30:00,4.94,4.95,4.92,4.92,2863552.0,4.0432,4.0513,4.0268,4.0268,2863552.0
2020-05-01 14:00:00,4.92,4.97,4.92,4.96,2693090.0,4.0268,4.0677,4.0268,4.0595,2693090.0
2020-05-01 14:30:00,4.97,4.98,4.93,4.94,4570952.0,4.0677,4.0759,4.035,4.0432,4570952.0
2020-05-01 15:00:00,4.94,4.94,4.92,4.92,3600627.0,4.0432,4.0432,4.0268,4.0268,3600627.0
2020-05-01 15:30:00,4.92,4.93,4.9,4.93,12194893.0,4.0268,4.035,4.0104,4.035,12194893.0
2020-05-04 09:30:00,4.89,4.9,4.77,4.88,12659027.0,4.0022,4.0104,3.904,3.9941,12659027.0
2020-05-04 10:00:00,4.88,4.97,4.86,4.89,6939785.0,3.9941,4.0677,3.9777,4.0022,6939785.0
2020-05-04 10:30:00,4.88,4.89,4.83,4.83,7014939.0,3.9941,4.0022,3.9531,3.9531,7014939.0
2020-05-04 11:00:00,4.83,4.87,4.81,4.83,6044434.0,3.9531,3.9859,3.9368,3.9531,6044434.0
2020-05-04 11:30:00,4.83,4.86,4.81,4.82,4473635.0,3.9531,3.9777,3.9368,3.9449,4473635.0
2020-05-04 12:00:00,4.81,4.85,4.81,4.83,3401274.0,3.9368,3.9695,3.9368,3.9531,3401274.0
2020-05-04 12:30:00,4.83,4.85,4.82,4.85,2854727.0,3.9531,3.9695,3.9449,3.9695,2854727.0
2020-05-04 13:00:00,4.84,4.85,4.8,4.83,4823012.0,3.9613,3.9695,3.9286,3.9531,4823012.0
2020-05-04 13:30:00,4.82,4.83,4.8,4.81,3197037.0,3.9449,3.9531,3.9286,3.9368,3197037.0
2020-05-04 14:00:00,4.81,4.84,4.8,4.82,3329736.0,3.9368,3.9613,3.9286,3.9449,3329736.0
2020-05-04 14:30:00,4.82,4.84,4.81,4.83,2574188.0,3.9449,3.9613,3.9368,3.9531,2574188.0
2020-05-04 15:00:00,4.83,4.85,4.81,4.83,4933411.0,3.9531,3.9695,3.9368,3.9531,4933411.0
2020-05-04 15:30:00,4.84,4.87,4.83,4.87,12959530.0,3.9613,3.9859,3.9531,3.9859,12959530.0
2020-05-05 09:30:00,4.99,5.08,4.98,5.08,11813421.0,4.0841,4.1577,4.0759,4.1577,11813421.0
2020-05-05 10:00:00,5.08,5.08,4.95,4.97,9100223.0,4.1577,4.1577,4.0513,4.0677,9100223.0
2020-05-05 10:30:00,4.96,5.02,4.94,5.0,6845788.0,4.0595,4.1086,4.0432,4.0923,6845788.0
2020-05-05 11:00:00,5.0,5.05,4.99,5.04,7448099.0,4.0923,4.1332,4.0841,4.125,7448099.0
2020-05-05 11:30:00,5.04,5.05,5.03,5.05,4620689.0,4.125,4.1332,4.1168,4.1332,4620689.0
2020-05-05 12:00:00,5.04,5.09,5.02,5.05,13516047.0,4.125,4.1659,4.1086,4.1332,13516047.0
2020-05-05 12:30:00,5.04,5.07,5.01,5.01,4752960.0,4.125,4.1496,4.1005,4.1005,4752960.0
2020-05-05 13:00:00,5.02,5.04,5.0,5.02,7269610.0,4.1086,4.125,4.0923,4.1086,7269610.0
2020-05-05 13:30:00,5.01,5.02,5.0,5.0,1977021.0,4.1005,4.1086,4.0923,4.0923,1977021.0
2020-05-05 14:00:00,5.0,5.03,5.0,5.03,2279947.0,4.0923,4.1168,4.0923,4.1168,2279947.0
2020-05-05 14:30:00,5.02,5.03,5.0,5.02,3030432.0,4.1086,4.1168,4.0923,4.1086,3030432.0
2020-05-05 15:00:00,5.02,5.03,4.96,4.98,5461026.0,4.1086,4.1168,4.0595,4.0759,5461026.0
2020-05-05 15:30:00,4.98,5.0,4.94,4.96,11501549.0,4.0759,4.0923,4.0432,4.0595,11501549.0
2020-05-06 09:30:00,5.05,5.09,4.9,4.94,11459947.0,4.1332,4.1659,4.0104,4.0432,11459947.0
2020-05-06 10:00:00,4.94,4.96,4.88,4.95,9940786.0,4.0432,4.0595,3.9941,4.0513,9940786.0
2020-05-06 10:30:00,4.95,4.97,4.92,4.95,8288349.0,4.0513,4.0677,4.0268,4.0513,8288349.0
2020-05-06 11:00:00,4.95,4.95,4.9,4.92,4522603.0,4.0513,4.0513,4.0104,4.0268,4522603.0
2020-05-06 11:30:00,4.92,4.92,4.88,4.9,4262215.0,4.0268,4.0268,3.9941,4.0104,4262215.0
2020-05-06 12:00:00,4.9,4.9,4.88,4.89,3922643.0,4.0104,4.0104,3.9941,4.0022,3922643.0
2020-05-06 12:30:00,4.89,4.9,4.86,4.86,3367280.0,4.0022,4.0104,3.9777,3.9777,3367280.0
2020-05-06 13:00:00,4.87,4.87,4.83,4.87,5910483.0,3.9859,3.9859,3.9531,3.9859,5910483.0
2020-05-06 13:30:00,4.87,4.89,4.85,4.86,4389548.0,3.9859,4.0022,3.9695,3.9777,4389548.0
2020-05-06 14:00:00,4.86,4.86,4.82,4.85,5779167.0,3.9777,3.9777,3.9449,3.9695,5779167.0
2020-05-06 14:30:00,4.85,4.89,4.83,4.87,4273579.0,3.9695,4.0022,3.9531,3.9859,4273579.0
2020-05-06 15:00:00,4.86,4.87,4.85,4.85,2924175.0,3.9777,3.9859,3.9695,3.9695,2924175.0
2020-05-06 15:30:00,4.86,4.88,4.83,4.86,12071724.0,3.9777,3.9941,3.9531,3.9777,12071724.0
2020-05-07 09:30:00,4.9,4.98,4.88,4.94,8582652.0,4.0104,4.0759,3.9941,4.0432,8582652.0
2020-05-07 10:00:00,4.94,4.95,4.91,4.95,6514843.0,4.0432,4.0513,4.0186,4.0513,6514843.0
2020-05-07 10:30:00,4.95,4.96,4.92,4.94,5559770.0,4.0513,4.0595,4.0268,4.0432,5559770.0
2020-05-07 11:00:00,4.94,4.95,4.93,4.94,3011998.0,4.0432,4.0513,4.035,4.0432,3011998.0
2020-05-07 11:30:00,4.94,4.96,4.93,4.96,2366279.0,4.0432,4.0595,4.035,4.0595,2366279.0
2020-05-07 12:00:00,4.95,4.97,4.92,4.92,5752459.0,4.0513,4.0677,4.0268,4.0268,5752459.0
2020-05-07 12:30:00,4.92,4.93,4.87,4.9,5237771.0,4.0268,4.035,3.9859,4.0104,5237771.0
2020-05-07 13:00:00,4.91,4.92,4.89,4.91,2500525.0,4.0186,4.0268,4.0022,4.0186,2500525.0
2020-05-07 13:30:00,4.91,4.93,4.9,4.92,3134222.0,4.0186,4.035,4.0104,4.0268,3134222.0
2020-05-07 14:00:00,4.91,4.93,4.9,4.91,3248026.0,4.0186,4.035,4.0104,4.0186,3248026.0
2020-05-07 14:30:00,4.91,4.91,4.88,4.89,3011536.0,4.0186,4.0186,3.9941,4.0022,3011536.0
2020-05-07 15:00:00,4.89,4.9,4.87,4.87,5015834.0,4.0022,4.0104,3.9859,3.9859,5015834.0
2020-05-07 15:30:00,4.88,4.88,4.85,4.87,7830687.0,3.9941,3.9941,3.9695,3.9859,7830687.0
2020-05-08 09:30:00,4.96,5.07,4.95,5.04,14779425.0,4.0595,4.1496,4.0513,4.125,14779425.0
2020-05-08 10:00:00,5.04,5.07,5.04,5.05,8699498.0,4.125,4.1496,4.125,4.1332,8699498.0
2020-05-08 10:30:00,5.06,5.07,5.03,5.06,6873268.0,4.1414,4.1496,4.1168,4.1414,6873268.0
2020-05-08 11:00:00,5.06,5.1,5.04,5.1,6095287.0,4.1414,4.1741,4.125,4.1741,6095287.0
2020-05-08 11:30:00,5.1,5.1,5.08,5.1,3574999.0,4.1741,4.1741,4.1577,4.1741,3574999.0
2020-05-08 12:00:00,5.1,5.1,5.08,5.08,2740222.0,4.1741,4.1741,4.1577,4.1577,2740222.0
2020-05-08 12:30:00,5.08,5.1,5.08,5.1,2351462.0,4.1577,4.1741,4.1577,4.1741,2351462.0
2020-05-08 13:00:00,5.1,5.1,5.06,5.1,4224849.0,4.1741,4.1741,4.1414,4.1741,4224849.0
2020-05-08 13:30:00,5.1,5.1,5.09,5.09,2140477.0,4.1741,4.1741,4.1659,4.1659,2140477.0
2020-05-08 14:00:00,5.1,5.17,5.09,5.17,7877178.0,4.1741,4.2314,4.1659,4.2314,7877178.0
2020-05-08 14:30:00,5.16,5.18,5.14,5.16,5931629.0,4.2232,4.2396,4.2069,4.2232,5931629.0
2020-05-08 15:00:00,5.16,5.19,5.15,5.19,7284794.0,4.2232,4.2478,4.215,4.2478,7284794.0
2020-05-08 15:30:00,5.19,5.25,5.18,5.23,20279725.0,4.2478,4.2969,4.2396,4.2805,20279725.0
2020-05-11 09:30:00,5.18,5.19,5.06,5.07,10618788.0,4.2396,4.2478,4.1414,4.1496,10618788.0
2020-05-11 10:00:00,5.08,5.1,5.05,5.07,6828967.0,4.1577,4.1741,4.1332,4.1496,6828967.0
2020-05-11 10:30:00,5.08,5.11,5.06,5.1,6799733.0,4.1577,4.1823,4.1414,4.1741,6799733.0
2020-05-11 11:00:00,5.11,5.12,5.09,5.12,4387840.0,4.1823,4.1905,4.1659,4.1905,4387840.0
2020-05-11 11:30:00,5.11,5.13,5.1,5.11,3778380.0,4.1823,4.1987,4.1741,4.1823,3778380.0
2020-05-11 12:00:00,5.1,5.18,5.1,5.17,6108504.0,4.1741,4.2396,4.1741,4.2314,6108504.0
2020-05-11 12:30:00,5.18,5.19,5.15,5.17,3936333.0,4.2396,4.2478,4.215,4.2314,3936333.0
2020-05-11 13:00:00,5.18,5.18,5.13,5.14,4644288.0,4.2396,4.2396,4.1987,4.2069,4644288.0
2020-05-11 13:30:00,5.14,5.19,5.14,5.18,5263968.0,4.2069,4.2478,4.2069,4.2396,5263968.0
2020-05-11 14:00:00,5.17,5.18,5.12,5.15,5652030.0,4.2314,4.2396,4.1905,4.215,5652030.0
2020-05-11 14:30:00,5.15,5.16,5.13,5.13,2330399.0,4.215,4.2232,4.1987,4.1987,2330399.0
2020-05-11 15:00:00,5.14,5.16,5.11,5.13,3190241.0,4.2069,4.2232,4.1823,4.1987,3190241.0
2020-05-11 15:30:00,5.13,5.15,5.11,5.12,7811804.0,4.1987,4.215,4.1823,4.1905,7811804.0
2020-05-12 09:30:00,5.15,5.22,5.08,5.14,9752650.0,4.215,4.2723,4.1577,4.2069,9752650.0
2020-05-12 10:00:00,5.14,5.17,5.11,5.14,7119405.0,4.2069,4.2314,4.1823,4.2069,7119405.0
2020-05-12 10:30:00,5.13,5.14,5.09,5.11,5782050.0,4.1987,4.2069,4.1659,4.1823,5782050.0
2020-05-12 11:00:00,5.11,5.12,5.09,5.11,2964684.0,4.1823,4.1905,4.1659,4.1823,2964684.0
2020-05-12 11:30:00,5.11,5.11,5.09,5.09,2901898.0,4.1823,4.1823,4.1659,4.1659,2901898.0
2020-05-12 12:00:00,5.1,5.1,5.07,5.09,3385270.0,4.1741,4.1741,4.1496,4.1659,3385270.0
2020-05-12 12:30:00,5.09,5.11,5.07,5.08,2663219.0,4.1659,4.1823,4.1496,4.1577,2663219.0
2020-05-12 13:00:00,5.07,5.08,5.02,5.03,5494361.0,4.1496,4.1577,4.1086,4.1168,5494361.0
2020-05-12 13:30:00,5.02,5.06,5.02,5.06,3607998.0,4.1086,4.1414,4.1086,4.1414,3607998.0
2020-05-12 14:00:00,5.06,5.07,5.02,5.04,3199173.0,4.1414,4.1496,4.1086,4.125,3199173.0
2020-05-12 14:30:00,5.04,5.04,5.01,5.04,3260457.0,4.125,4.125,4.1005,4.125,3260457.0
2020-05-12 15:00:00,5.04,5.05,5.01,5.01,3998863.0,4.125,4.1332,4.1005,4.1005,3998863.0
2020-05-12 15:30:00,5.01,5.02,4.97,4.98,10231607.0,4.1005,4.1086,4.0677,4.0759,10231607.0
2020-05-13 09:30:00,5.0,5.01,4.87,4.9,10635599.0,4.0923,4.1005,3.9859,4.0104,10635599.0
2020-05-13 10:00:00,4.9,4.93,4.85,4.88,6463004.0,4.0104,4.035,3.9695,3.9941,6463004.0
2020-05-13 10:30:00,4.88,4.89,4.81,4.82,9237326.0,3.9941,4.0022,3.9368,3.9449,9237326.0
2020-05-13 11:00:00,4.81,4.82,4.75,4.77,7811622.0,3.9368,3.9449,3.8877,3.904,7811622.0
2020-05-13 11:30:00,4.77,4.77,4.7,4.71,9164154.0,3.904,3.904,3.8467,3.8549,9164154.0
2020-05-13 12:00:00,4.71,4.76,4.66,4.76,8599087.0,3.8549,3.8958,3.814,3.8958,8599087.0
2020-05-13 12:30:00,4.75,4.8,4.73,4.75,7605698.0,3.8877,3.9286,3.8713,3.8877,7605698.0
2020-05-13 13:00:00,4.75,4.79,4.72,4.79,5075912.0,3.8877,3.9204,3.8631,3.9204,5075912.0
2020-05-13 13:30:00,4.78,4.79,4.72,4.75,3706642.0,3.9122,3.9204,3.8631,3.8877,3706642.0
2020-05-13 14:00:00,4.75,4.77,4.71,4.76,4842807.0,3.8877,3.904,3.8549,3.8958,4842807.0
2020-05-13 14:30:00,4.76,4.76,4.72,4.73,3736868.0,3.8958,3.8958,3.8631,3.8713,3736868.0
2020-05-13 15:00:00,4.73,4.75,4.7,4.71,5001229.0,3.8713,3.8877,3.8467,3.8549,5001229.0
2020-05-13 15:30:00,4.71,4.74,4.7,4.72,10271542.0,3.8549,3.8795,3.8467,3.8631,10271542.0
2020-05-14 09:30:00,4.64,4.65,4.53,4.54,12443214.0,3.7976,3.8058,3.7076,3.7158,12443214.0
2020-05-14 10:00:00,4.54,4.65,4.52,4.64,10097469.0,3.7158,3.8058,3.6994,3.7976,10097469.0
2020-05-14 10:30:00,4.63,4.88,4.63,4.81,16262155.0,3.7894,3.9941,3.7894,3.9368,16262155.0
2020-05-14 11:00:00,4.8,4.92,4.77,4.78,12011531.0,3.9286,4.0268,3.904,3.9122,12011531.0
2020-05-14 11:30:00,4.78,4.8,4.68,4.75,8260534.0,3.9122,3.9286,3.8304,3.8877,8260534.0
2020-05-14 12:00:00,4.75,4.82,4.74,4.79,5565981.0,3.8877,3.9449,3.8795,3.9204,5565981.0
2020-05-14 12:30:00,4.79,4.86,4.77,4.85,4281548.0,3.9204,3.9777,3.904,3.9695,4281548.0
2020-05-14 13:00:00,4.85,4.88,4.81,4.88,4535266.0,3.9695,3.9941,3.9368,3.9941,4535266.0
2020-05-14 13:30:00,4.88,4.89,4.81,4.81,4938550.0,3.9941,4.0022,3.9368,3.9368,4938550.0
2020-05-14 14:00:00,4.82,4.86,4.8,4.86,4649300.0,3.9449,3.9777,3.9286,3.9777,4649300.0
2020-05-14 14:30:00,4.86,4.87,4.83,4.86,4510730.0,3.9777,3.9859,3.9531,3.9777,4510730.0
2020-05-14 15:00:00,4.86,4.88,4.85,4.87,4401260.0,3.9777,3.9941,3.9695,3.9859,4401260.0
2020-05-14 15:30:00,4.87,4.91,4.86,4.9,9023061.0,3.9859,4.0186,3.9777,4.0104,9023061.0
2020-05-15 09:30:00,4.8,4.88,4.75,4.83,8292161.0,3.9286,3.9941,3.8877,3.9531,8292161.0
2020-05-15 10:00:00,4.84,4.91,4.8,4.9,8778247.0,3.9613,4.0186,3.9286,4.0104,8778247.0
2020-05-15 10:30:00,4.9,4.94,4.86,4.89,7678137.0,4.0104,4.0432,3.9777,4.0022,7678137.0
2020-05-15 11:00:00,4.89,4.9,4.83,4.88,6845538.0,4.0022,4.0104,3.9531,3.9941,6845538.0
2020-05-15 11:30:00,4.88,4.88,4.83,4.85,5620771.0,3.9941,3.9941,3.9531,3.9695,5620771.0
2020-05-15 12:00:00,4.84,4.87,4.83,4.85,4974001.0,3.9613,3.9859,3.9531,3.9695,4974001.0
2020-05-15 12:30:00,4.85,4.89,4.83,4.87,5154404.0,3.9695,4.0022,3.9531,3.9859,5154404.0
2020-05-15 13:00:00,4.87,4.89,4.85,4.89,3073921.0,3.9859,4.0022,3.9695,4.0022,3073921.0
2020-05-15 13:30:00,4.89,4.93,4.88,4.92,4156069.0,4.0022,4.035,3.9941,4.0268,4156069.0
2020-05-15 14:00:00,4.92,4.94,4.91,4.92,3763034.0,4.0268,4.0432,4.0186,4.0268,3763034.0
2020-05-15 14:30:00,4.91,4.92,4.87,4.88,4553247.0,4.0186,4.0268,3.9859,3.9941,4553247.0
2020-05-15 15:00:00,4.88,4.89,4.86,4.89,4479942.0,3.9941,4.0022,3.9777,4.0022,4479942.0
2020-05-15 15:30:00,4.89,4.91,4.86,4.91,6270500.0,4.0022,4.0186,3.9777,4.0186,6270500.0
2020-05-18 09:30:00,5.12,5.28,5.12,5.27,29418702.0,4.1905,4.3214,4.1905,4.3133,29418702.0
2020-05-18 10:00:00,5.26,5.29,5.16,5.17,17012729.0,4.3051,4.3296,4.2232,4.2314,17012729.0
2020-05-18 10:30:00,5.18,5.25,5.17,5.23,10642542.0,4.2396,4.2969,4.2314,4.2805,10642542.0
2020-05-18 11:00:00,5.23,5.28,5.22,5.28,8136541.0,4.2805,4.3214,4.2723,4.3214,8136541.0
2020-05-18 11:30:00,5.27,5.28,5.22,5.25,7843374.0,4.3133,4.3214,4.2723,4.2969,7843374.0
2020-05-18 12:00:00,5.26,5.26,5.24,5.26,4286184.0,4.3051,4.3051,4.2887,4.3051,4286184.0
2020-05-18 12:30:00,5.26,5.27,5.25,5.27,4872832.0,4.3051,4.3133,4.2969,4.3133,4872832.0
2020-05-18 13:00:00,5.27,5.29,5.26,5.29,6146746.0,4.3133,4.3296,4.3051,4.3296,6146746.0
2020-05-18 13:30:00,5.29,5.3,5.28,5.29,5788927.0,4.3296,4.3378,4.3214,4.3296,5788927.0
2020-05-18 14:00:00,5.29,5.29,5.21,5.25,6690946.0,4.3296,4.3296,4.2641,4.2969,6690946.0
2020-05-18 14:30:00,5.25,5.29,5.24,5.29,4771386.0,4.2969,4.3296,4.2887,4.3296,4771386.0
2020-05-18 15:00:00,5.29,5.3,5.28,5.29,5461552.0,4.3296,4.3378,4.3214,4.3296,5461552.0
2020-05-18 15:30:00,5.29,5.33,5.29,5.3,11576541.0,4.3296,4.3624,4.3296,4.3378,11576541.0
2020-05-19 09:30:00,5.27,5.3,5.15,5.24,10649880.0,4.3133,4.3378,4.215,4.2887,10649880.0
2020-05-19 10:00:00,5.25,5.3,5.21,5.29,8733793.0,4.2969,4.3378,4.2641,4.3296,8733793.0
2020-05-19 10:30:00,5.29,5.3,5.23,5.29,7300535.0,4.3296,4.3378,4.2805,4.3296,7300535.0
2020-05-19 11:00:00,5.29,5.45,5.29,5.44,11676638.0,4.3296,4.4606,4.3296,4.4524,11676638.0
2020-05-19 11:30:00,5.44,5.45,5.38,5.42,6853564.0,4.4524,4.4606,4.4033,4.436,6853564.0
2020-05-19 12:00:00,5.42,5.45,5.4,5.42,5804233.0,4.436,4.4606,4.4197,4.436,5804233.0
2020-05-19 12:30:00,5.42,5.44,5.4,5.42,3021358.0,4.436,4.4524,4.4197,4.436,3021358.0
2020-05-19 13:00:00,5.42,5.42,5.39,5.4,3032038.0,4.436,4.436,4.4115,4.4197,3032038.0
2020-05-19 13:30:00,5.4,5.41,5.38,5.41,3844834.0,4.4197,4.4278,4.4033,4.4278,3844834.0
2020-05-19 14:00:00,5.4,5.43,5.39,5.42,3709659.0,4.4197,4.4442,4.4115,4.436,3709659.0
2020-05-19 14:30:00,5.42,5.44,5.35,5.36,4791284.0,4.436,4.4524,4.3787,4.3869,4791284.0
2020-05-19 15:00:00,5.36,5.43,5.36,5.38,6023983.0,4.3869,4.4442,4.3869,4.4033,6023983.0
2020-05-19 15:30:00,5.38,5.38,5.29,5.29,11217696.0,4.4033,4.4033,4.3296,4.3296,11217696.0
2020-05-20 09:30:00,5.38,5.49,5.37,5.46,13826785.0,4.4033,4.4933,4.3951,4.4688,13826785.0
2020-05-20 10:00:00,5.46,5.49,5.45,5.47,9622059.0,4.4688,4.4933,4.4606,4.4769,9622059.0
2020-05-20 10:30:00,5.48,5.54,5.46,5.5,9653973.0,4.4851,4.5342,4.4688,4.5015,9653973.0
2020-05-20 11:00:00,5.5,5.51,5.45,5.5,6443273.0,4.5015,4.5097,4.4606,4.5015,6443273.0
2020-05-20 11:30:00,5.49,5.5,5.45,5.47,4154641.0,4.4933,4.5015,4.4606,4.4769,4154641.0
2020-05-20 12:00:00,5.46,5.47,5.43,5.46,6800035.0,4.4688,4.4769,4.4442,4.4688,6800035.0
2020-05-20 12:30:00,5.46,5.47,5.41,5.46,4583309.0,4.4688,4.4769,4.4278,4.4688,4583309.0
2020-05-20 13:00:00,5.47,5.47,5.42,5.42,3982588.0,4.4769,4.4769,4.436,4.436,3982588.0
2020-05-20 13:30:00,5.42,5.45,5.41,5.44,3069399.0,4.436,4.4606,4.4278,4.4524,3069399.0
2020-05-20 14:00:00,5.44,5.45,5.41,5.44,5359265.0,4.4524,4.4606,4.4278,4.4524,5359265.0
2020-05-20 14:30:00,5.45,5.48,5.44,5.46,2931145.0,4.4606,4.4851,4.4524,4.4688,2931145.0
2020-05-20 15:00:00,5.46,5.49,5.46,5.49,2972472.0,4.4688,4.4933,4.4688,4.4933,2972472.0
2020-05-20 15:30:00,5.49,5.49,5.46,5.48,8687802.0,4.4933,4.4933,4.4688,4.4851,8687802.0
2020-05-21 09:30:00,5.45,5.6,5.44,5.58,10937804.0,4.4606,4.5833,4.4524,4.567,10937804.0
2020-05-21 10:00:00,5.58,5.65,5.58,5.64,7999503.0,4.567,4.6243,4.567,4.6161,7999503.0
2020-05-21 10:30:00,5.63,5.64,5.54,5.57,8321814.0,4.6079,4.6161,4.5342,4.5588,8321814.0
2020-05-21 11:00:00,5.57,5.57,5.5,5.53,7584134.0,4.5588,4.5588,4.5015,4.526,7584134.0
2020-05-21 11:30:00,5.53,5.59,5.52,5.58,5076889.0,4.526,4.5752,4.5179,4.567,5076889.0
2020-05-21 12:00:00,5.58,5.62,5.58,5.58,5343721.0,4.567,4.5997,4.567,4.567,5343721.0
2020-05-21 12:30:00,5.59,5.63,5.58,5.62,3696429.0,4.5752,4.6079,4.567,4.5997,3696429.0
2020-05-21 13:00:00,5.63,5.65,5.61,5.64,4037276.0,4.6079,4.6243,4.5915,4.6161,4037276.0
2020-05-21 13:30:00,5.64,5.65,5.63,5.65,3442900.0,4.6161,4.6243,4.6079,4.6243,3442900.0
2020-05-21 14:00:00,5.65,5.69,5.64,5.67,5105218.0,4.6243,4.657,4.6161,4.6406,5105218.0
2020-05-21 14:30:00,5.68,5.68,5.63,5.65,5484433.0,4.6488,4.6488,4.6079,4.6243,5484433.0
2020-05-21 15:00:00,5.64,5.67,5.64,5.64,4136003.0,4.6161,4.6406,4.6161,4.6161,4136003.0
2020-05-21 15:30:00,5.65,5.66,5.61,5.62,9307411.0,4.6243,4.6324,4.5915,4.5997,9307411.0
2020-05-22 09:30:00,5.68,5.73,5.56,5.57,10757885.0,4.6488,4.6897,4.5506,4.5588,10757885.0
2020-05-22 10:00:00,5.57,5.58,5.5,5.56,9514892.0,4.5588,4.567,4.5015,4.5506,9514892.0
2020-05-22 10:30:00,5.56,5.6,5.52,5.55,5560578.0,4.5506,4.5833,4.5179,4.5424,5560578.0
2020-05-22 11:00:00,5.54,5.58,5.53,5.56,4968068.0,4.5342,4.567,4.526,4.5506,4968068.0
2020-05-22 11:30:00,5.56,5.58,5.55,5.57,3367366.0,4.5506,4.567,4.5424,4.5588,3367366.0
2020-05-22 12:00:00,5.58,5.59,5.55,5.57,4296940.0,4.567,4.5752,4.5424,4.5588,4296940.0
2020-05-22 12:30:00,5.56,5.62,5.56,5.62,4081695.0,4.5506,4.5997,4.5506,4.5997,4081695.0
2020-05-22 13:00:00,5.61,5.64,5.6,5.62,4368053.0,4.5915,4.6161,4.5833,4.5997,4368053.0
2020-05-22 13:30:00,5.62,5.63,5.61,5.63,2983083.0,4.5997,4.6079,4.5915,4.6079,2983083.0
2020-05-22 14:00:00,5.63,5.67,5.62,5.66,5186873.0,4.6079,4.6406,4.5997,4.6324,5186873.0
2020-05-22 14:30:00,5.65,5.66,5.63,5.64,4441478.0,4.6243,4.6324,4.6079,4.6161,4441478.0
2020-05-22 15:00:00,5.64,5.66,5.63,5.64,4757580.0,4.6161,4.6324,4.6079,4.6161,4757580.0
2020-05-22 15:30:00,5.64,5.65,5.63,5.65,8771898.0,4.6161,4.6243,4.6079,4.6243,8771898.0
2020-05-26 09:30:00,5.91,5.99,5.86,5.97,14397580.0,4.8371,4.9025,4.7961,4.8862,14397580.0
2020-05-26 10:00:00,5.97,5.98,5.91,5.93,8524100.0,4.8862,4.8944,4.8371,4.8534,8524100.0
2020-05-26 10:30:00,5.93,5.93,5.91,5.91,5451478.0,4.8534,4.8534,4.8371,4.8371,5451478.0
2020-05-26 11:00:00,5.92,5.92,5.87,5.89,6803394.0,4.8452,4.8452,4.8043,4.8207,6803394.0
2020-05-26 11:30:00,5.88,5.89,5.86,5.86,4926508.0,4.8125,4.8207,4.7961,4.7961,4926508.0
2020-05-26 12:00:00,5.86,5.87,5.82,5.83,4915545.0,4.7961,4.8043,4.7634,4.7716,4915545.0
2020-05-26 12:30:00,5.83,5.87,5.83,5.86,3289034.0,4.7716,4.8043,4.7716,4.7961,3289034.0
2020-05-26 13:00:00,5.85,5.88,5.85,5.88,3702445.0,4.788,4.8125,4.788,4.8125,3702445.0
2020-05-26 13:30:00,5.88,5.9,5.85,5.85,4125879.0,4.8125,4.8289,4.788,4.788,4125879.0
2020-05-26 14:00:00,5.85,5.86,5.82,5.85,4928194.0,4.788,4.7961,4.7634,4.788,4928194.0
2020-05-26 14:30:00,5.85,5.87,5.84,5.85,3653680.0,4.788,4.8043,4.7798,4.788,3653680.0
2020-05-26 15:00:00,5.85,5.89,5.84,5.87,5025098.0,4.788,4.8207,4.7798,4.8043,5025098.0
2020-05-26 15:30:00,5.88,5.88,5.82,5.85,9319523.0,4.8125,4.8125,4.7634,4.788,9319523.0
2020-05-27 09:30:00,6.01,6.09,5.95,5.98,16523552.0,4.9189,4.9844,4.8698,4.8944,16523552.0
2020-05-27 10:00:00,5.97,6.05,5.94,6.03,8216192.0,4.8862,4.9516,4.8616,4.9353,8216192.0
2020-05-27 10:30:00,6.03,6.03,5.84,5.93,12362065.0,4.9353,4.9353,4.7798,4.8534,12362065.0
2020-05-27 11:00:00,5.94,6.0,5.92,5.99,9501568.0,4.8616,4.9107,4.8452,4.9025,9501568.0
2020-05-27 11:30:00,5.99,6.03,5.97,6.03,7778009.0,4.9025,4.9353,4.8862,4.9353,7778009.0
2020-05-27 12:00:00,6.03,6.05,5.99,6.0,5984423.0,4.9353,4.9516,4.9025,4.9107,5984423.0
2020-05-27 12:30:00,6.0,6.01,5.98,5.99,4528077.0,4.9107,4.9189,4.8944,4.9025,4528077.0
2020-05-27 13:00:00,5.99,6.0,5.96,5.98,4120573.0,4.9025,4.9107,4.878,4.8944,4120573.0
2020-05-27 13:30:00,5.98,6.0,5.96,6.0,4330490.0,4.8944,4.9107,4.878,4.9107,4330490.0
2020-05-27 14:00:00,5.99,6.03,5.99,6.03,5020450.0,4.9025,4.9353,4.9025,4.9353,5020450.0
2020-05-27 14:30:00,6.03,6.03,5.99,6.01,3531318.0,4.9353,4.9353,4.9025,4.9189,3531318.0
2020-05-27 15:00:00,6.01,6.03,5.99,6.01,7597867.0,4.9189,4.9353,4.9025,4.9189,7597867.0
2020-05-27 15:30:00,6.01,6.05,6.0,6.03,12496501.0,4.9189,4.9516,4.9107,4.9353,12496501.0
2020-05-28 09:30:00,6.05,6.07,5.86,5.98,13886581.0,4.9516,4.968,4.7961,4.8944,13886581.0
2020-05-28 10:00:00,5.98,5.99,5.91,5.92,8059843.0,4.8944,4.9025,4.8371,4.8452,8059843.0
2020-05-28 10:30:00,5.92,5.94,5.88,5.91,4804013.0,4.8452,4.8616,4.8125,4.8371,4804013.0
2020-05-28 11:00:00,5.91,5.92,5.87,5.91,5128972.0,4.8371,4.8452,4.8043,4.8371,5128972.0
2020-05-28 11:30:00,5.91,5.96,5.89,5.94,4240218.0,4.8371,4.878,4.8207,4.8616,4240218.0
2020-05-28 12:00:00,5.95,5.97,5.93,5.95,3670022.0,4.8698,4.8862,4.8534,4.8698,3670022.0
2020-05-28 12:30:00,5.94,5.98,5.92,5.97,3107317.0,4.8616,4.8944,4.8452,4.8862,3107317.0
2020-05-28 13:00:00,5.98,5.98,5.93,5.95,2809140.0,4.8944,4.8944,4.8534,4.8698,2809140.0
2020-05-28 13:30:00,5.95,5.95,5.93,5.93,1876140.0,4.8698,4.8698,4.8534,4.8534,1876140.0
2020-05-28 14:00:00,5.94,5.95,5.92,5.93,2409683.0,4.8616,4.8698,4.8452,4.8534,2409683.0
2020-05-28 14:30:00,5.93,5.95,5.88,5.95,4876085.0,4.8534,4.8698,4.8125,4.8698,4876085.0
2020-05-28 15:00:00,5.95,5.96,5.9,5.9,4242860.0,4.8698,4.878,4.8289,4.8289,4242860.0
2020-05-28 15:30:00,5.9,5.91,5.81,5.84,12627092.0,4.8289,4.8371,4.7552,4.7798,12627092.0
2020-05-29 09:30:00,5.75,5.8,5.66,5.7,8989832.0,4.7061,4.747,4.6324,4.6652,8989832.0
2020-05-29 10:00:00,5.7,5.8,5.66,5.74,7209751.0,4.6652,4.747,4.6324,4.6979,7209751.0
2020-05-29 10:30:00,5.74,5.76,5.69,5.71,6741287.0,4.6979,4.7143,4.657,4.6734,6741287.0
2020-05-29 11:00:00,5.71,5.75,5.7,5.71,4004894.0,4.6734,4.7061,4.6652,4.6734,4004894.0
2020-05-29 11:30:00,5.71,5.71,5.68,5.68,3278128.0,4.6734,4.6734,4.6488,4.6488,3278128.0
2020-05-29 12:00:00,5.68,5.7,5.63,5.65,3559392.0,4.6488,4.6652,4.6079,4.6243,3559392.0
2020-05-29 12:30:00,5.64,5.65,5.57,5.62,5165684.0,4.6161,4.6243,4.5588,4.5997,5165684.0
2020-05-29 13:00:00,5.63,5.69,5.62,5.67,3654269.0,4.6079,4.657,4.5997,4.6406,3654269.0
2020-05-29 13:30:00,5.68,5.69,5.62,5.65,3862670.0,4.6488,4.657,4.5997,4.6243,3862670.0
2020-05-29 14:00:00,5.65,5.73,5.63,5.72,5820377.0,4.6243,4.6897,4.6079,4.6816,5820377.0
2020-05-29 14:30:00,5.71,5.74,5.64,5.73,5868244.0,4.6734,4.6979,4.6161,4.6897,5868244.0
2020-05-29 15:00:00,5.73,5.79,5.71,5.73,9100178.0,4.6897,4.7388,4.6734,4.6897,9100178.0
2020-05-29 15:30:00,5.73,5.74,5.67,5.71,13143186.0,4.6897,4.6979,4.6406,4.6734,13143186.0
2020-06-01 09:30:00,5.73,5.83,5.67,5.8,8196856.0,4.6897,4.7716,4.6406,4.747,8196856.0
2020-06-01 10:00:00,5.81,5.88,5.78,5.86,6513631.0,4.7552,4.8125,4.7307,4.7961,6513631.0
2020-06-01 10:30:00,5.86,5.88,5.84,5.85,4820614.0,4.7961,4.8125,4.7798,4.788,4820614.0
2020-06-01 11:00:00,5.84,5.87,5.77,5.83,6844841.0,4.7798,4.8043,4.7225,4.7716,6844841.0
2020-06-01 11:30:00,5.83,5.86,5.82,5.83,2754107.0,4.7716,4.7961,4.7634,4.7716,2754107.0
2020-06-01 12:00:00,5.82,5.85,5.82,5.83,2777635.0,4.7634,4.788,4.7634,4.7716,2777635.0
2020-06-01 12:30:00,5.82,5.84,5.82,5.83,2374883.0,4.7634,4.7798,4.7634,4.7716,2374883.0
2020-06-01 13:00:00,5.84,5.88,5.83,5.87,2916266.0,4.7798,4.8125,4.7716,4.8043,2916266.0
2020-06-01 13:30:00,5.87,5.87,5.83,5.83,1485811.0,4.8043,4.8043,4.7716,4.7716,1485811.0
2020-06-01 14:00:00,5.83,5.84,5.8,5.8,1635140.0,4.7716,4.7798,4.747,4.747,1635140.0
2020-06-01 14:30:00,5.81,5.84,5.78,5.81,3889838.0,4.7552,4.7798,4.7307,4.7552,3889838.0
2020-06-01 15:00:00,5.82,5.85,5.8,5.83,4418912.0,4.7634,4.788,4.747,4.7716,4418912.0
2020-06-01 15:30:00,5.84,5.88,5.83,5.87,8076158.0,4.7798,4.8125,4.7716,4.8043,8076158.0
2020-06-02 09:30:00,5.96,6.0,5.91,5.96,10070781.0,4.878,4.9107,4.8371,4.878,10070781.0
2020-06-02 10:00:00,5.96,5.97,5.91,5.94,7089573.0,4.878,4.8862,4.8371,4.8616,7089573.0
2020-06-02 10:30:00,5.94,5.94,5.87,5.92,7174589.0,4.8616,4.8616,4.8043,4.8452,7174589.0
2020-06-02 11:00:00,5.91,5.94,5.87,5.93,5553037.0,4.8371,4.8616,4.8043,4.8534,5553037.0
2020-06-02 11:30:00,5.93,5.96,5.9,5.91,4583452.0,4.8534,4.878,4.8289,4.8371,4583452.0
2020-06-02 12:00:00,5.91,5.93,5.88,5.93,4075941.0,4.8371,4.8534,4.8125,4.8534,4075941.0
2020-06-02 12:30:00,5.93,5.93,5.91,5.92,3575015.0,4.8534,4.8534,4.8371,4.8452,3575015.0
2020-06-02 13:00:00,5.92,5.93,5.9,5.91,2371920.0,4.8452,4.8534,4.8289,4.8371,2371920.0
2020-06-02 13:30:00,5.9,5.92,5.89,5.91,2224799.0,4.8289,4.8452,4.8207,4.8371,2224799.0
2020-06-02 14:00:00,5.9,5.93,5.87,5.89,5783803.0,4.8289,4.8534,4.8043,4.8207,5783803.0
2020-06-02 14:30:00,5.89,5.89,5.83,5.87,6542829.0,4.8207,4.8207,4.7716,4.8043,6542829.0
2020-06-02 15:00:00,5.87,5.88,5.85,5.87,4514754.0,4.8043,4.8125,4.788,4.8043,4514754.0
2020-06-02 15:30:00,5.88,5.91,5.86,5.9,8956008.0,4.8125,4.8371,4.7961,4.8289,8956008.0
2020-06-03 09:30:00,5.99,6.07,5.92,6.06,17815341.0,4.9025,4.968,4.8452,4.9598,17815341.0
2020-06-03 10:00:00,6.06,6.1,6.06,6.1,7588850.0,4.9598,4.9926,4.9598,4.9926,7588850.0
2020-06-03 10:30:00,6.1,6.1,6.07,6.09,5657479.0,4.9926,4.9926,4.968,4.9844,5657479.0
2020-06-03 11:00:00,6.09,6.1,6.08,6.1,5967359.0,4.9844,4.9926,4.9762,4.9926,5967359.0
2020-06-03 11:30:00,6.1,6.15,6.09,6.13,7785241.0,4.9926,5.0335,4.9844,5.0171,7785241.0
2020-06-03 12:00:00,6.13,6.14,6.11,6.13,3706196.0,5.0171,5.0253,5.0008,5.0171,3706196.0
2020-06-03 12:30:00,6.13,6.15,6.12,6.14,4040597.0,5.0171,5.0335,5.0089,5.0253,4040597.0
2020-06-03 13:00:00,6.14,6.15,6.13,6.14,1855483.0,5.0253,5.0335,5.0171,5.0253,1855483.0
2020-06-03 13:30:00,6.15,6.17,6.14,6.16,3212154.0,5.0335,5.0499,5.0253,5.0417,3212154.0
2020-06-03 14:00:00,6.15,6.2,6.15,6.2,3925366.0,5.0335,5.0744,5.0335,5.0744,3925366.0
2020-06-03 14:30:00,6.2,6.24,6.19,6.21,7771881.0,5.0744,5.1072,5.0662,5.0826,7771881.0
2020-06-03 15:00:00,6.22,6.23,6.18,6.22,4748596.0,5.0908,5.099,5.058,5.0908,4748596.0
2020-06-03 15:30:00,6.23,6.27,6.18,6.19,14825592.0,5.099,5.1317,5.058,5.0662,14825592.0
2020-06-04 09:30:00,6.2,6.27,6.12,6.23,11848755.0,5.0744,5.1317,5.0089,5.099,11848755.0
2020-06-04 10:00:00,6.23,6.34,6.22,6.33,8711091.0,5.099,5.189,5.0908,5.1808,8711091.0
2020-06-04 10:30:00,6.34,6.36,6.32,6.35,9199067.0,5.189,5.2054,5.1726,5.1972,9199067.0
2020-06-04 11:00:00,6.35,6.36,6.27,6.3,6344112.0,5.1972,5.2054,5.1317,5.1563,6344112.0
2020-06-04 11:30:00,6.31,6.33,6.29,6.31,4671854.0,5.1644,5.1808,5.1481,5.1644,4671854.0
2020-06-04 12:00:00,6.31,6.35,6.3,6.34,5694178.0,5.1644,5.1972,5.1563,5.189,5694178.0
2020-06-04 12:30:00,6.34,6.34,6.29,6.33,5405725.0,5.189,5.189,5.1481,5.1808,5405725.0
2020-06-04 13:00:00,6.33,6.35,6.31,6.34,3646773.0,5.1808,5.1972,5.1644,5.189,3646773.0
2020-06-04 13:30:00,6.34,6.4,6.34,6.4,5756938.0,5.189,5.2381,5.189,5.2381,5756938.0
2020-06-04 14:00:00,6.4,6.44,6.37,6.43,7843274.0,5.2381,5.2708,5.2136,5.2627,7843274.0
2020-06-04 14:30:00,6.43,6.51,6.4,6.49,12527197.0,5.2627,5.3281,5.2381,5.3118,12527197.0
2020-06-04 15:00:00,6.49,6.52,6.46,6.52,10577884.0,5.3118,5.3363,5.2872,5.3363,10577884.0
2020-06-04 15:30:00,6.52,6.58,6.5,6.57,16429067.0,5.3363,5.3854,5.3199,5.3772,16429067.0
2020-06-05 09:30:00,7.23,7.27,7.02,7.05,31045958.0,5.9174,5.9502,5.7455,5.7701,31045958.0
2020-06-05 10:00:00,7.05,7.23,7.05,7.19,21996118.0,5.7701,5.9174,5.7701,5.8847,21996118.0
2020-06-05 10:30:00,7.19,7.26,7.14,7.24,12774622.0,5.8847,5.942,5.8438,5.9256,12774622.0
2020-06-05 11:00:00,7.24,7.3,7.22,7.29,11086406.0,5.9256,5.9747,5.9092,5.9665,11086406.0
2020-06-05 11:30:00,7.29,7.38,7.26,7.37,13691405.0,5.9665,6.0402,5.942,6.032,13691405.0
2020-06-05 12:00:00,7.37,7.41,7.23,7.27,13533422.0,6.032,6.0647,5.9174,5.9502,13533422.0
2020-06-05 12:30:00,7.27,7.38,7.24,7.34,11283293.0,5.9502,6.0402,5.9256,6.0075,11283293.0
2020-06-05 13:00:00,7.33,7.38,7.33,7.38,8474358.0,5.9993,6.0402,5.9993,6.0402,8474358.0
2020-06-05 13:30:00,7.38,7.5,7.37,7.44,13857884.0,6.0402,6.1384,6.032,6.0893,13857884.0
2020-06-05 14:00:00,7.44,7.45,7.33,7.38,11809215.0,6.0893,6.0975,5.9993,6.0402,11809215.0
2020-06-05 14:30:00,7.38,7.43,7.34,7.39,11591397.0,6.0402,6.0811,6.0075,6.0484,11591397.0
2020-06-05 15:00:00,7.39,7.42,7.28,7.33,10663481.0,6.0484,6.0729,5.9583,5.9993,10663481.0
2020-06-05 15:30:00,7.33,7.35,7.24,7.34,22011528.0,5.9993,6.0156,5.9256,6.0075,22011528.0
2020-06-08 09:30:00,7.53,7.74,7.53,7.64,20652736.0,6.163,6.3348,6.163,6.253,20652736.0
2020-06-08 10:00:00,7.64,7.65,7.51,7.52,12215564.0,6.253,6.2612,6.1466,6.1548,12215564.0
2020-06-08 10:30:00,7.53,7.53,7.37,7.51,11410282.0,6.163,6.163,6.032,6.1466,11410282.0
2020-06-08 11:00:00,7.51,7.57,7.47,7.51,6713498.0,6.1466,6.1957,6.1138,6.1466,6713498.0
2020-06-08 11:30:00,7.51,7.52,7.43,7.47,6177166.0,6.1466,6.1548,6.0811,6.1138,6177166.0
2020-06-08 12:00:00,7.48,7.5,7.45,7.48,3995068.0,6.122,6.1384,6.0975,6.122,3995068.0
2020-06-08 12:30:00,7.48,7.57,7.46,7.56,4127110.0,6.122,6.1957,6.1057,6.1875,4127110.0
2020-06-08 13:00:00,7.56,7.6,7.54,7.56,4699182.0,6.1875,6.2202,6.1711,6.1875,4699182.0
2020-06-08 13:30:00,7.56,7.6,7.54,7.56,4457193.0,6.1875,6.2202,6.1711,6.1875,4457193.0
2020-06-08 14:00:00,7.56,7.57,7.5,7.52,4928469.0,6.1875,6.1957,6.1384,6.1548,4928469.0
2020-06-08 14:30:00,7.52,7.54,7.49,7.54,3553078.0,6.1548,6.1711,6.1302,6.1711,3553078.0
2020-06-08 15:00:00,7.54,7.55,7.5,7.54,5156408.0,6.1711,6.1793,6.1384,6.1711,5156408.0
2020-06-08 15:30:00,7.54,7.58,7.52,7.52,13901117.0,6.1711,6.2039,6.1548,6.1548,13901117.0
2020-06-09 09:30:00,7.22,7.3,7.05,7.19,18858196.0,5.9092,5.9747,5.7701,5.8847,18858196.0
2020-06-09 10:00:00,7.19,7.44,7.11,7.38,18282118.0,5.8847,6.0893,5.8192,6.0402,18282118.0
2020-06-09 10:30:00,7.38,7.38,7.24,7.27,8122257.0,6.0402,6.0402,5.9256,5.9502,8122257.0
2020-06-09 11:00:00,7.28,7.3,7.21,7.24,6812040.0,5.9583,5.9747,5.9011,5.9256,6812040.0
2020-06-09 11:30:00,7.24,7.25,7.16,7.2,6449551.0,5.9256,5.9338,5.8601,5.8929,6449551.0
2020-06-09 12:00:00,7.19,7.27,7.17,7.25,5620638.0,5.8847,5.9502,5.8683,5.9338,5620638.0
2020-06-09 12:30:00,7.26,7.28,7.22,7.26,4994927.0,5.942,5.9583,5.9092,5.942,4994927.0
2020-06-09 13:00:00,7.25,7.28,7.23,7.27,3822525.0,5.9338,5.9583,5.9174,5.9502,3822525.0
2020-06-09 13:30:00,7.26,7.28,7.22,7.24,3674716.0,5.942,5.9583,5.9092,5.9256,3674716.0
2020-06-09 14:00:00,7.23,7.24,7.15,7.2,6326263.0,5.9174,5.9256,5.8519,5.8929,6326263.0
2020-06-09 14:30:00,7.19,7.24,7.18,7.23,4420648.0,5.8847,5.9256,5.8765,5.9174,4420648.0
2020-06-09 15:00:00,7.22,7.32,7.2,7.31,7041723.0,5.9092,5.9911,5.8929,5.9829,7041723.0
2020-06-09 15:30:00,7.31,7.31,7.21,7.24,12716589.0,5.9829,5.9829,5.9011,5.9256,12716589.0
2020-06-10 09:30:00,7.33,7.34,6.92,7.01,21040500.0,5.9993,6.0075,5.6637,5.7374,21040500.0
2020-06-10 10:00:00,7.01,7.02,6.77,6.82,15348820.0,5.7374,5.7455,5.5409,5.5819,15348820.0
2020-06-10 10:30:00,6.82,6.92,6.8,6.85,9482225.0,5.5819,5.6637,5.5655,5.6064,9482225.0
2020-06-10 11:00:00,6.86,6.95,6.84,6.92,8779688.0,5.6146,5.6883,5.5982,5.6637,8779688.0
2020-06-10 11:30:00,6.92,7.04,6.9,7.04,7294668.0,5.6637,5.7619,5.6473,5.7619,7294668.0
2020-06-10 12:00:00,7.03,7.07,6.92,6.95,9196001.0,5.7537,5.7865,5.6637,5.6883,9196001.0
2020-06-10 12:30:00,6.96,6.96,6.88,6.92,6618356.0,5.6964,5.6964,5.631,5.6637,6618356.0
2020-06-10 13:00:00,6.92,6.96,6.89,6.91,6337545.0,5.6637,5.6964,5.6391,5.6555,6337545.0
2020-06-10 13:30:00,6.91,6.95,6.9,6.92,4279664.0,5.6555,5.6883,5.6473,5.6637,4279664.0
2020-06-10 14:00:00,6.92,7.08,6.88,7.02,11502169.0,5.6637,5.7947,5.631,5.7455,11502169.0
2020-06-10 14:30:00,7.03,7.03,6.83,6.87,12289414.0,5.7537,5.7537,5.59,5.6228,12289414.0
2020-06-10 15:00:00,6.86,6.92,6.82,6.91,11417741.0,5.6146,5.6637,5.5819,5.6555,11417741.0
2020-06-10 15:30:00,6.92,6.92,6.81,6.82,14309389.0,5.6637,5.6637,5.5737,5.5819,14309389.0
2020-06-11 09:30:00,6.07,6.46,6.04,6.39,23456132.0,4.968,5.2872,4.9435,5.2299,23456132.0
2020-06-11 10:00:00,6.4,6.44,6.33,6.35,9504955.0,5.2381,5.2708,5.1808,5.1972,9504955.0
2020-06-11 10:30:00,6.34,6.36,6.22,6.22,6805520.0,5.189,5.2054,5.0908,5.0908,6805520.0
2020-06-11 11:00:00,6.22,6.29,6.21,6.26,6628785.0,5.0908,5.1481,5.0826,5.1235,6628785.0
2020-06-11 11:30:00,6.25,6.26,6.17,6.24,6252705.0,5.1153,5.1235,5.0499,5.1072,6252705.0
2020-06-11 12:00:00,6.24,6.24,6.11,6.16,7778049.0,5.1072,5.1072,5.0008,5.0417,7778049.0
2020-06-11 12:30:00,6.16,6.21,6.12,6.17,6154474.0,5.0417,5.0826,5.0089,5.0499,6154474.0
2020-06-11 13:00:00,6.16,6.27,6.16,6.23,6468131.0,5.0417,5.1317,5.0417,5.099,6468131.0
2020-06-11 13:30:00,6.22,6.26,6.2,6.25,4648209.0,5.0908,5.1235,5.0744,5.1153,4648209.0
2020-06-11 14:00:00,6.25,6.25,6.18,6.19,3919666.0,5.1153,5.1153,5.058,5.0662,3919666.0
2020-06-11 14:30:00,6.19,6.2,6.14,6.15,5456471.0,5.0662,5.0744,5.0253,5.0335,5456471.0
2020-06-11 15:00:00,6.15,6.16,6.12,6.12,4820774.0,5.0335,5.0417,5.0089,5.0089,4820774.0
2020-06-11 15:30:00,6.13,6.19,6.1,6.14,13880945.0,5.0171,5.0662,4.9926,5.0253,13880945.0
2020-06-12 09:30:00,6.56,6.58,6.41,6.54,13517367.0,5.3691,5.3854,5.2463,5.3527,13517367.0
2020-06-12 10:00:00,6.55,6.63,6.52,6.52,6970210.0,5.3609,5.4263,5.3363,5.3363,6970210.0
2020-06-12 10:30:00,6.53,6.54,6.4,6.4,6295107.0,5.3445,5.3527,5.2381,5.2381,6295107.0
2020-06-12 11:00:00,6.41,6.45,6.3,6.38,8110847.0,5.2463,5.279,5.1563,5.2217,8110847.0
2020-06-12 11:30:00,6.37,6.48,6.33,6.48,6363891.0,5.2136,5.3036,5.1808,5.3036,6363891.0
2020-06-12 12:00:00,6.48,6.55,6.44,6.48,5292031.0,5.3036,5.3609,5.2708,5.3036,5292031.0
2020-06-12 12:30:00,6.48,6.51,6.45,6.47,3312315.0,5.3036,5.3281,5.279,5.2954,3312315.0
2020-06-12 13:00:00,6.48,6.48,6.42,6.45,3163846.0,5.3036,5.3036,5.2545,5.279,3163846.0
2020-06-12 13:30:00,6.45,6.46,6.32,6.33,4513505.0,5.279,5.2872,5.1726,5.1808,4513505.0
2020-06-12 14:00:00,6.33,6.4,6.32,6.37,5161089.0,5.1808,5.2381,5.1726,5.2136,5161089.0
2020-06-12 14:30:00,6.37,6.42,6.34,6.4,4435878.0,5.2136,5.2545,5.189,5.2381,4435878.0
2020-06-12 15:00:00,6.4,6.46,6.39,6.42,4284118.0,5.2381,5.2872,5.2299,5.2545,4284118.0
2020-06-12 15:30:00,6.43,6.48,6.42,6.46,10494461.0,5.2627,5.3036,5.2545,5.2872,10494461.0
2020-06-15 09:30:00,6.18,6.3,6.11,6.19,9948218.0,5.058,5.1563,5.0008,5.0662,9948218.0
2020-06-15 10:00:00,6.2,6.29,6.17,6.23,5708334.0,5.0744,5.1481,5.0499,5.099,5708334.0
2020-06-15 10:30:00,6.22,6.34,6.21,6.33,6051639.0,5.0908,5.189,5.0826,5.1808,6051639.0
2020-06-15 11:00:00,6.33,6.42,6.32,6.33,7377645.0,5.1808,5.2545,5.1726,5.1808,7377645.0
2020-06-15 11:30:00,6.33,6.38,6.3,6.37,6203458.0,5.1808,5.2217,5.1563,5.2136,6203458.0
2020-06-15 12:00:00,6.36,6.48,6.35,6.48,5863661.0,5.2054,5.3036,5.1972,5.3036,5863661.0
2020-06-15 12:30:00,6.48,6.53,6.44,6.53,7396020.0,5.3036,5.3445,5.2708,5.3445,7396020.0
2020-06-15 13:00:00,6.53,6.58,6.48,6.5,6115244.0,5.3445,5.3854,5.3036,5.3199,6115244.0
2020-06-15 13:30:00,6.5,6.51,6.42,6.46,6483489.0,5.3199,5.3281,5.2545,5.2872,6483489.0
2020-06-15 14:00:00,6.46,6.56,6.45,6.53,9310286.0,5.2872,5.3691,5.279,5.3445,9310286.0
2020-06-15 14:30:00,6.53,6.54,6.46,6.48,6617025.0,5.3445,5.3527,5.2872,5.3036,6617025.0
2020-06-15 15:00:00,6.47,6.53,6.45,6.45,7629559.0,5.2954,5.3445,5.279,5.279,7629559.0
2020-06-15 15:30:00,6.46,6.53,6.41,6.51,11868253.0,5.2872,5.3445,5.2463,5.3281,11868253.0
2020-06-16 09:30:00,6.87,6.87,6.63,6.73,17917838.0,5.6228,5.6228,5.4263,5.5082,17917838.0
2020-06-16 10:00:00,6.73,6.79,6.7,6.77,7747114.0,5.5082,5.5573,5.4836,5.5409,7747114.0
2020-06-16 10:30:00,6.77,6.78,6.51,6.53,10382583.0,5.5409,5.5491,5.3281,5.3445,10382583.0
2020-06-16 11:00:00,6.53,6.65,6.44,6.62,10525017.0,5.3445,5.4427,5.2708,5.4182,10525017.0
2020-06-16 11:30:00,6.62,6.67,6.56,6.56,7615888.0,5.4182,5.4591,5.3691,5.3691,7615888.0
2020-06-16 12:00:00,6.57,6.63,6.52,6.62,4694647.0,5.3772,5.4263,5.3363,5.4182,4694647.0
2020-06-16 12:30:00,6.62,6.68,6.61,6.63,7662989.0,5.4182,5.4673,5.41,5.4263,7662989.0
2020-06-16 13:00:00,6.63,6.66,6.6,6.63,2986611.0,5.4263,5.4509,5.4018,5.4263,2986611.0
2020-06-16 13:30:00,6.63,6.63,6.56,6.59,3163150.0,5.4263,5.4263,5.3691,5.3936,3163150.0
2020-06-16 14:00:00,6.58,6.65,6.57,6.62,5307055.0,5.3854,5.4427,5.3772,5.4182,5307055.0
2020-06-16 14:30:00,6.62,6.64,6.57,6.6,5434242.0,5.4182,5.4345,5.3772,5.4018,5434242.0
2020-06-16 15:00:00,6.6,6.6,6.53,6.6,5467778.0,5.4018,5.4018,5.3445,5.4018,5467778.0
2020-06-16 15:30:00,6.6,6.62,6.52,6.55,12233237.0,5.4018,5.4182,5.3363,5.3609,12233237.0
2020-06-17 09:30:00,6.56,6.56,6.4,6.44,8557992.0,5.3691,5.3691,5.2381,5.2708,8557992.0
2020-06-17 10:00:00,6.44,6.48,6.37,6.39,6028349.0,5.2708,5.3036,5.2136,5.2299,6028349.0
2020-06-17 10:30:00,6.39,6.47,6.37,6.44,4357652.0,5.2299,5.2954,5.2136,5.2708,4357652.0
2020-06-17 11:00:00,6.44,6.46,6.39,6.41,3892439.0,5.2708,5.2872,5.2299,5.2463,3892439.0
2020-06-17 11:30:00,6.41,6.46,6.39,6.45,4014523.0,5.2463,5.2872,5.2299,5.279,4014523.0
2020-06-17 12:00:00,6.45,6.45,6.37,6.38,2762133.0,5.279,5.279,5.2136,5.2217,2762133.0
2020-06-17 12:30:00,6.38,6.41,6.35,6.38,4670285.0,5.2217,5.2463,5.1972,5.2217,4670285.0
2020-06-17 13:00:00,6.39,6.4,6.35,6.39,4716239.0,5.2299,5.2381,5.1972,5.2299,4716239.0
2020-06-17 13:30:00,6.39,6.42,6.38,6.39,2910948.0,5.2299,5.2545,5.2217,5.2299,2910948.0
2020-06-17 14:00:00,6.39,6.4,6.37,6.39,2139944.0,5.2299,5.2381,5.2136,5.2299,2139944.0
2020-06-17 14:30:00,6.39,6.42,6.37,6.38,2933756.0,5.2299,5.2545,5.2136,5.2217,2933756.0
2020-06-17 15:00:00,6.38,6.39,6.32,6.35,5063084.0,5.2217,5.2299,5.1726,5.1972,5063084.0
2020-06-17 15:30:00,6.34,6.36,6.31,6.33,8665662.0,5.189,5.2054,5.1644,5.1808,8665662.0
2020-06-18 09:30:00,6.26,6.36,6.19,6.31,9102244.0,5.1235,5.2054,5.0662,5.1644,9102244.0
2020-06-18 10:00:00,6.31,6.45,6.3,6.42,6035839.0,5.1644,5.279,5.1563,5.2545,6035839.0
2020-06-18 10:30:00,6.42,6.45,6.36,6.4,5328295.0,5.2545,5.279,5.2054,5.2381,5328295.0
2020-06-18 11:00:00,6.4,6.41,6.31,6.33,5140284.0,5.2381,5.2463,5.1644,5.1808,5140284.0
2020-06-18 11:30:00,6.34,6.35,6.3,6.32,3738183.0,5.189,5.1972,5.1563,5.1726,3738183.0
2020-06-18 12:00:00,6.32,6.36,6.3,6.34,3304364.0,5.1726,5.2054,5.1563,5.189,3304364.0
2020-06-18 12:30:00,6.33,6.35,6.3,6.33,1720933.0,5.1808,5.1972,5.1563,5.1808,1720933.0
2020-06-18 13:00:00,6.33,6.35,6.32,6.33,1942132.0,5.1808,5.1972,5.1726,5.1808,1942132.0
2020-06-18 13:30:00,6.33,6.35,6.32,6.33,1553102.0,5.1808,5.1972,5.1726,5.1808,1553102.0
2020-06-18 14:00:00,6.33,6.34,6.3,6.33,2079017.0,5.1808,5.189,5.1563,5.1808,2079017.0
2020-06-18 14:30:00,6.33,6.34,6.31,6.31,3386941.0,5.1808,5.189,5.1644,5.1644,3386941.0
2020-06-18 15:00:00,6.31,6.34,6.27,6.33,6765441.0,5.1644,5.189,5.1317,5.1808,6765441.0
2020-06-18 15:30:00,6.34,6.36,6.31,6.33,5928181.0,5.189,5.2054,5.1644,5.1808,5928181.0
2020-06-19 09:30:00,6.65,6.69,6.5,6.52,22845237.0,5.4427,5.4755,5.3199,5.3363,22845237.0
2020-06-19 10:00:00,6.52,6.57,6.46,6.48,8123063.0,5.3363,5.3772,5.2872,5.3036,8123063.0
2020-06-19 10:30:00,6.48,6.48,6.43,6.44,6414183.0,5.3036,5.3036,5.2627,5.2708,6414183.0
2020-06-19 11:00:00,6.45,6.46,6.42,6.46,4206268.0,5.279,5.2872,5.2545,5.2872,4206268.0
2020-06-19 11:30:00,6.45,6.46,6.41,6.44,3341105.0,5.279,5.2872,5.2463,5.2708,3341105.0
2020-06-19 12:00:00,6.44,6.44,6.31,6.34,7672994.0,5.2708,5.2708,5.1644,5.189,7672994.0
2020-06-19 12:30:00,6.34,6.39,6.31,6.37,5917780.0,5.189,5.2299,5.1644,5.2136,5917780.0
2020-06-19 13:00:00,6.38,6.38,6.3,6.3,4280094.0,5.2217,5.2217,5.1563,5.1563,4280094.0
2020-06-19 13:30:00,6.3,6.32,6.26,6.27,4594050.0,5.1563,5.1726,5.1235,5.1317,4594050.0
2020-06-19 14:00:00,6.26,6.29,6.24,6.28,5543197.0,5.1235,5.1481,5.1072,5.1399,5543197.0
2020-06-19 14:30:00,6.27,6.33,6.27,6.32,4007792.0,5.1317,5.1808,5.1317,5.1726,4007792.0
2020-06-19 15:00:00,6.32,6.35,6.28,6.3,3928770.0,5.1726,5.1972,5.1399,5.1563,3928770.0
2020-06-19 15:30:00,6.31,6.32,6.24,6.25,13548331.0,5.1644,5.1726,5.1072,5.1153,13548331.0
2020-06-22 09:30:00,6.27,6.27,6.13,6.21,9508947.0,5.1317,5.1317,5.0171,5.0826,9508947.0
2020-06-22 10:00:00,6.21,6.24,6.18,6.19,5336989.0,5.0826,5.1072,5.058,5.0662,5336989.0
2020-06-22 10:30:00,6.18,6.2,6.15,6.18,6375176.0,5.058,5.0744,5.0335,5.058,6375176.0
2020-06-22 11:00:00,6.19,6.25,6.18,6.23,8561586.0,5.0662,5.1153,5.058,5.099,8561586.0
2020-06-22 11:30:00,6.24,6.25,6.2,6.21,4202989.0,5.1072,5.1153,5.0744,5.0826,4202989.0
2020-06-22 12:00:00,6.21,6.25,6.2,6.23,3162794.0,5.0826,5.1153,5.0744,5.099,3162794.0
2020-06-22 12:30:00,6.23,6.25,6.22,6.25,1841282.0,5.099,5.1153,5.0908,5.1153,1841282.0
2020-06-22 13:00:00,6.25,6.26,6.22,6.24,2346722.0,5.1153,5.1235,5.0908,5.1072,2346722.0
2020-06-22 13:30:00,6.23,6.25,6.22,6.23,1709292.0,5.099,5.1153,5.0908,5.099,1709292.0
2020-06-22 14:00:00,6.24,6.24,6.2,6.21,2768596.0,5.1072,5.1072,5.0744,5.0826,2768596.0
2020-06-22 14:30:00,6.22,6.27,6.2,6.25,7344053.0,5.0908,5.1317,5.0744,5.1153,7344053.0
2020-06-22 15:00:00,6.25,6.26,6.21,6.24,4350729.0,5.1153,5.1235,5.0826,5.1072,4350729.0
2020-06-22 15:30:00,6.24,6.28,6.21,6.28,8287451.0,5.1072,5.1399,5.0826,5.1399,8287451.0
2020-06-23 09:30:00,6.33,6.38,6.26,6.29,9958133.0,5.1808,5.2217,5.1235,5.1481,9958133.0
2020-06-23 10:00:00,6.29,6.3,6.21,6.24,6570751.0,5.1481,5.1563,5.0826,5.1072,6570751.0
2020-06-23 10:30:00,6.25,6.25,6.18,6.19,6918027.0,5.1153,5.1153,5.058,5.0662,6918027.0
2020-06-23 11:00:00,6.19,6.21,6.16,6.18,8131863.0,5.0662,5.0826,5.0417,5.058,8131863.0
2020-06-23 11:30:00,6.17,6.2,6.14,6.18,8085036.0,5.0499,5.0744,5.0253,5.058,8085036.0
2020-06-23 12:00:00,6.18,6.21,6.16,6.17,4542826.0,5.058,5.0826,5.0417,5.0499,4542826.0
2020-06-23 12:30:00,6.16,6.17,6.15,6.17,2356790.0,5.0417,5.0499,5.0335,5.0499,2356790.0
2020-06-23 13:00:00,6.17,6.18,6.16,6.18,2289059.0,5.0499,5.058,5.0417,5.058,2289059.0
2020-06-23 13:30:00,6.18,6.19,6.15,6.17,5773346.0,5.058,5.0662,5.0335,5.0499,5773346.0
2020-06-23 14:00:00,6.17,6.19,6.14,6.19,4009836.0,5.0499,5.0662,5.0253,5.0662,4009836.0
2020-06-23 14:30:00,6.19,6.19,6.16,6.17,3592942.0,5.0662,5.0662,5.0417,5.0499,3592942.0
2020-06-23 15:00:00,6.17,6.19,6.15,6.18,6959770.0,5.0499,5.0662,5.0335,5.058,6959770.0
2020-06-23 15:30:00,6.17,6.18,6.15,6.16,11549736.0,5.0499,5.058,5.0335,5.0417,11549736.0
2020-06-24 09:30:00,6.06,6.13,6.01,6.01,8027980.0,4.9598,5.0171,4.9189,4.9189,8027980.0
2020-06-24 10:00:00,6.02,6.1,6.0,6.08,6749326.0,4.9271,4.9926,4.9107,4.9762,6749326.0
2020-06-24 10:30:00,6.08,6.09,6.01,6.01,5234588.0,4.9762,4.9844,4.9189,4.9189,5234588.0
2020-06-24 11:00:00,6.01,6.02,5.98,5.99,5666297.0,4.9189,4.9271,4.8944,4.9025,5666297.0
2020-06-24 11:30:00,5.99,5.99,5.86,5.94,8753634.0,4.9025,4.9025,4.7961,4.8616,8753634.0
2020-06-24 12:00:00,5.94,6.0,5.92,5.95,4996620.0,4.8616,4.9107,4.8452,4.8698,4996620.0
2020-06-24 12:30:00,5.96,6.0,5.94,6.0,2918730.0,4.878,4.9107,4.8616,4.9107,2918730.0
2020-06-24 13:00:00,5.99,6.0,5.93,5.94,3972594.0,4.9025,4.9107,4.8534,4.8616,3972594.0
2020-06-24 13:30:00,5.95,5.96,5.93,5.96,2899444.0,4.8698,4.878,4.8534,4.878,2899444.0
2020-06-24 14:00:00,5.96,6.0,5.93,6.0,3560157.0,4.878,4.9107,4.8534,4.9107,3560157.0
2020-06-24 14:30:00,6.0,6.01,5.97,5.98,3436725.0,4.9107,4.9189,4.8862,4.8944,3436725.0
2020-06-24 15:00:00,5.98,6.01,5.96,5.97,4172689.0,4.8944,4.9189,4.878,4.8862,4172689.0
2020-06-24 15:30:00,5.96,6.0,5.93,5.95,8822656.0,4.878,4.9107,4.8534,4.8698,8822656.0
2020-06-25 09:30:00,5.86,5.94,5.8,5.93,11298435.0,4.7961,4.8616,4.747,4.8534,11298435.0
2020-06-25 10:00:00,5.92,6.02,5.92,6.02,8286867.0,4.8452,4.9271,4.8452,4.9271,8286867.0
2020-06-25 10:30:00,6.02,6.02,5.88,5.92,6018292.0,4.9271,4.9271,4.8125,4.8452,6018292.0
2020-06-25 11:00:00,5.92,5.94,5.89,5.91,3578684.0,4.8452,4.8616,4.8207,4.8371,3578684.0
2020-06-25 11:30:00,5.9,5.93,5.87,5.9,3369827.0,4.8289,4.8534,4.8043,4.8289,3369827.0
2020-06-25 12:00:00,5.89,5.94,5.89,5.92,2532938.0,4.8207,4.8616,4.8207,4.8452,2532938.0
2020-06-25 12:30:00,5.91,5.97,5.91,5.95,2655313.0,4.8371,4.8862,4.8371,4.8698,2655313.0
2020-06-25 13:00:00,5.94,5.98,5.93,5.97,3418428.0,4.8616,4.8944,4.8534,4.8862,3418428.0
2020-06-25 13:30:00,5.96,5.99,5.95,5.96,2691949.0,4.878,4.9025,4.8698,4.878,2691949.0
2020-06-25 14:00:00,5.96,5.97,5.94,5.95,2964613.0,4.878,4.8862,4.8616,4.8698,2964613.0
2020-06-25 14:30:00,5.95,5.96,5.93,5.96,3065560.0,4.8698,4.878,4.8534,4.878,3065560.0
2020-06-25 15:00:00,5.96,6.04,5.94,6.03,4851527.0,4.878,4.9435,4.8616,4.9353,4851527.0
2020-06-25 15:30:00,6.03,6.05,6.0,6.03,11735262.0,4.9353,4.9516,4.9107,4.9353,11735262.0
2020-06-26 09:30:00,6.04,6.07,5.9,5.93,9006384.0,4.9435,4.968,4.8289,4.8534,9006384.0
2020-06-26 10:00:00,5.93,5.94,5.86,5.92,6167325.0,4.8534,4.8616,4.7961,4.8452,6167325.0
2020-06-26 10:30:00,5.91,5.93,5.86,5.88,5291555.0,4.8371,4.8534,4.7961,4.8125,5291555.0
2020-06-26 11:00:00,5.89,5.9,5.85,5.87,4956901.0,4.8207,4.8289,4.788,4.8043,4956901.0
2020-06-26 11:30:00,5.87,5.89,5.85,5.85,3883743.0,4.8043,4.8207,4.788,4.788,3883743.0
2020-06-26 12:00:00,5.86,5.89,5.83,5.88,3662947.0,4.7961,4.8207,4.7716,4.8125,3662947.0
2020-06-26 12:30:00,5.89,5.89,5.86,5.88,3476959.0,4.8207,4.8207,4.7961,4.8125,3476959.0
2020-06-26 13:00:00,5.87,5.89,5.86,5.86,2179384.0,4.8043,4.8207,4.7961,4.7961,2179384.0
2020-06-26 13:30:00,5.87,5.87,5.85,5.86,2004526.0,4.8043,4.8043,4.788,4.7961,2004526.0
2020-06-26 14:00:00,5.86,5.87,5.83,5.83,3201807.0,4.7961,4.8043,4.7716,4.7716,3201807.0
2020-06-26 14:30:00,5.83,5.85,5.82,5.85,2847110.0,4.7716,4.788,4.7634,4.788,2847110.0
2020-06-26 15:00:00,5.85,5.87,5.82,5.83,4886702.0,4.788,4.8043,4.7634,4.7716,4886702.0
2020-06-26 15:30:00,5.84,5.96,5.81,5.91,18590962.0,4.7798,4.878,4.7552,4.8371,18590962.0
2020-06-29 09:30:00,5.91,5.94,5.81,5.93,7040739.0,4.8371,4.8616,4.7552,4.8534,7040739.0
2020-06-29 10:00:00,5.93,6.0,5.92,5.99,4844700.0,4.8534,4.9107,4.8452,4.9025,4844700.0
2020-06-29 10:30:00,5.99,6.07,5.98,6.01,7170148.0,4.9025,4.968,4.8944,4.9189,7170148.0
2020-06-29 11:00:00,6.01,6.03,5.97,6.01,3522577.0,4.9189,4.9353,4.8862,4.9189,3522577.0
2020-06-29 11:30:00,6.01,6.04,6.0,6.0,3010067.0,4.9189,4.9435,4.9107,4.9107,3010067.0
2020-06-29 12:00:00,6.0,6.05,6.0,6.04,2806861.0,4.9107,4.9516,4.9107,4.9435,2806861.0
2020-06-29 12:30:00,6.04,6.05,6.01,6.01,2320106.0,4.9435,4.9516,4.9189,4.9189,2320106.0
2020-06-29 13:00:00,6.02,6.04,6.0,6.03,2634534.0,4.9271,4.9435,4.9107,4.9353,2634534.0
2020-06-29 13:30:00,6.04,6.05,6.0,6.0,3032261.0,4.9435,4.9516,4.9107,4.9107,3032261.0
2020-06-29 14:00:00,6.0,6.02,5.98,5.98,2473433.0,4.9107,4.9271,4.8944,4.8944,2473433.0
2020-06-29 14:30:00,5.98,6.0,5.98,5.99,2169106.0,4.8944,4.9107,4.8944,4.9025,2169106.0
2020-06-29 15:00:00,5.99,6.01,5.96,6.0,3420768.0,4.9025,4.9189,4.878,4.9107,3420768.0
2020-06-29 15:30:00,6.0,6.02,5.98,6.02,7712497.0,4.9107,4.9271,4.8944,4.9271,7712497.0
2020-06-30 09:30:00,5.98,6.01,5.9,5.97,7284378.0,4.8944,4.9189,4.8289,4.8862,7284378.0
2020-06-30 10:00:00,5.97,6.0,5.95,5.99,3474344.0,4.8862,4.9107,4.8698,4.9025,3474344.0
2020-06-30 10:30:00,5.99,6.03,5.97,6.02,3450242.0,4.9025,4.9353,4.8862,4.9271,3450242.0
2020-06-30 11:00:00,6.03,6.04,6.02,6.04,2832304.0,4.9353,4.9435,4.9271,4.9435,2832304.0
2020-06-30 11:30:00,6.04,6.09,6.02,6.07,7060868.0,4.9435,4.9844,4.9271,4.968,7060868.0
2020-06-30 12:00:00,6.07,6.1,6.05,6.07,3339408.0,4.968,4.9926,4.9516,4.968,3339408.0
2020-06-30 12:30:00,6.07,6.08,6.02,6.04,3754089.0,4.968,4.9762,4.9271,4.9435,3754089.0
2020-06-30 13:00:00,6.04,6.05,6.01,6.03,2661720.0,4.9435,4.9516,4.9189,4.9353,2661720.0
2020-06-30 13:30:00,6.03,6.04,6.0,6.03,3160108.0,4.9353,4.9435,4.9107,4.9353,3160108.0
2020-06-30 14:00:00,6.03,6.06,6.01,6.06,2451373.0,4.9353,4.9598,4.9189,4.9598,2451373.0
2020-06-30 14:30:00,6.06,6.06,6.01,6.03,3161969.0,4.9598,4.9598,4.9189,4.9353,3161969.0
2020-06-30 15:00:00,6.03,6.05,6.02,6.05,2820599.0,4.9353,4.9516,4.9271,4.9516,2820599.0
2020-06-30 15:30:00,6.04,6.09,6.03,6.09,9535588.0,4.9435,4.9844,4.9353,4.9844,9535588.0
2020-07-01 09:30:00,6.1,6.18,6.01,6.1,7826827.0,4.9926,5.058,4.9189,4.9926,7826827.0
2020-07-01 10:00:00,6.11,6.15,6.08,6.1,4778473.0,5.0008,5.0335,4.9762,4.9926,4778473.0
2020-07-01 10:30:00,6.09,6.13,6.01,6.05,6228896.0,4.9844,5.0171,4.9189,4.9516,6228896.0
2020-07-01 11:00:00,6.04,6.05,5.95,5.96,6259597.0,4.9435,4.9516,4.8698,4.878,6259597.0
2020-07-01 11:30:00,5.96,6.01,5.96,6.0,2886106.0,4.878,4.9189,4.878,4.9107,2886106.0
2020-07-01 12:00:00,6.0,6.03,5.99,6.0,3086565.0,4.9107,4.9353,4.9025,4.9107,3086565.0
2020-07-01 12:30:00,6.0,6.03,5.97,5.98,4680766.0,4.9107,4.9353,4.8862,4.8944,4680766.0
2020-07-01 13:00:00,5.99,5.99,5.96,5.97,2094189.0,4.9025,4.9025,4.878,4.8862,2094189.0
2020-07-01 13:30:00,5.98,5.98,5.95,5.96,2246417.0,4.8944,4.8944,4.8698,4.878,2246417.0
2020-07-01 14:00:00,5.96,5.99,5.95,5.98,2621446.0,4.878,4.9025,4.8698,4.8944,2621446.0
2020-07-01 14:30:00,5.98,5.98,5.95,5.97,2044905.0,4.8944,4.8944,4.8698,4.8862,2044905.0
2020-07-01 15:00:00,5.97,5.99,5.96,5.99,3421858.0,4.8862,4.9025,4.878,4.9025,3421858.0
2020-07-01 15:30:00,5.99,6.0,5.97,5.97,7056161.0,4.9025,4.9107,4.8862,4.8862,7056161.0
2020-07-02 09:30:00,6.1,6.17,6.06,6.15,11105666.0,4.9926,5.0499,4.9598,5.0335,11105666.0
2020-07-02 10:00:00,6.14,6.17,6.09,6.1,7380474.0,5.0253,5.0499,4.9844,4.9926,7380474.0
2020-07-02 10:30:00,6.1,6.12,6.03,6.03,7618476.0,4.9926,5.0089,4.9353,4.9353,7618476.0
2020-07-02 11:00:00,6.04,6.08,6.0,6.08,6017888.0,4.9435,4.9762,4.9107,4.9762,6017888.0
2020-07-02 11:30:00,6.08,6.11,6.07,6.1,3680953.0,4.9762,5.0008,4.968,4.9926,3680953.0
2020-07-02 12:00:00,6.1,6.11,6.08,6.11,2565978.0,4.9926,5.0008,4.9762,5.0008,2565978.0
2020-07-02 12:30:00,6.11,6.11,6.08,6.08,1567163.0,5.0008,5.0008,4.9762,4.9762,1567163.0
2020-07-02 13:00:00,6.09,6.1,6.05,6.07,2786743.0,4.9844,4.9926,4.9516,4.968,2786743.0
2020-07-02 13:30:00,6.07,6.1,6.05,6.09,2938675.0,4.968,4.9926,4.9516,4.9844,2938675.0
2020-07-02 14:00:00,6.09,6.09,6.07,6.09,2027112.0,4.9844,4.9844,4.968,4.9844,2027112.0
2020-07-02 14:30:00,6.08,6.1,6.08,6.08,1473200.0,4.9762,4.9926,4.9762,4.9762,1473200.0
2020-07-02 15:00:00,6.08,6.09,6.06,6.07,2496474.0,4.9762,4.9844,4.9598,4.968,2496474.0
2020-07-02 15:30:00,6.07,6.08,6.02,6.04,9856513.0,4.968,4.9762,4.9271,4.9435,9856513.0
2020-07-06 09:30:00,6.14,6.2,6.11,6.19,9829838.0,5.0253,5.0744,5.0008,5.0662,9829838.0
2020-07-06 10:00:00,6.19,6.2,6.11,6.14,6521198.0,5.0662,5.0744,5.0008,5.0253,6521198.0
2020-07-06 10:30:00,6.14,6.16,6.12,6.16,5457537.0,5.0253,5.0417,5.0089,5.0417,5457537.0
2020-07-06 11:00:00,6.15,6.16,6.12,6.13,3061978.0,5.0335,5.0417,5.0089,5.0171,3061978.0
2020-07-06 11:30:00,6.12,6.17,6.12,6.13,4339855.0,5.0089,5.0499,5.0089,5.0171,4339855.0
2020-07-06 12:00:00,6.13,6.18,6.12,6.18,6523745.0,5.0171,5.058,5.0089,5.058,6523745.0
2020-07-06 12:30:00,6.18,6.18,6.15,6.17,2460389.0,5.058,5.058,5.0335,5.0499,2460389.0
2020-07-06 13:00:00,6.17,6.17,6.14,6.17,1909283.0,5.0499,5.0499,5.0253,5.0499,1909283.0
2020-07-06 13:30:00,6.17,6.19,6.16,6.19,4824959.0,5.0499,5.0662,5.0417,5.0662,4824959.0
2020-07-06 14:00:00,6.19,6.19,6.15,6.16,4765359.0,5.0662,5.0662,5.0335,5.0417,4765359.0
2020-07-06 14:30:00,6.16,6.17,6.14,6.16,1463966.0,5.0417,5.0499,5.0253,5.0417,1463966.0
2020-07-06 15:00:00,6.17,6.19,6.16,6.18,3572584.0,5.0499,5.0662,5.0417,5.058,3572584.0
2020-07-06 15:30:00,6.18,6.2,6.17,6.19,5091047.0,5.058,5.0744,5.0499,5.0662,5091047.0
2020-07-07 09:30:00,6.14,6.18,6.09,6.12,8222193.0,5.0253,5.058,4.9844,5.0089,8222193.0
2020-07-07 10:00:00,6.12,6.14,6.09,6.13,4561819.0,5.0089,5.0253,4.9844,5.0171,4561819.0
2020-07-07 10:30:00,6.13,6.14,6.09,6.12,3047645.0,5.0171,5.0253,4.9844,5.0089,3047645.0
2020-07-07 11:00:00,6.11,6.15,6.11,6.15,1958262.0,5.0008,5.0335,5.0008,5.0335,1958262.0
2020-07-07 11:30:00,6.14,6.16,6.12,6.15,4656174.0,5.0253,5.0417,5.0089,5.0335,4656174.0
2020-07-07 12:00:00,6.15,6.17,6.14,6.15,4054997.0,5.0335,5.0499,5.0253,5.0335,4054997.0
2020-07-07 12:30:00,6.16,6.18,6.14,6.17,3304126.0,5.0417,5.058,5.0253,5.0499,3304126.0
2020-07-07 13:00:00,6.16,6.18,6.16,6.17,2102433.0,5.0417,5.058,5.0417,5.0499,2102433.0
2020-07-07 13:30:00,6.16,6.2,6.16,6.2,2678077.0,5.0417,5.0744,5.0417,5.0744,2678077.0
2020-07-07 14:00:00,6.2,6.2,6.17,6.18,3595100.0,5.0744,5.0744,5.0499,5.058,3595100.0
2020-07-07 14:30:00,6.18,6.18,6.14,6.16,3836801.0,5.058,5.058,5.0253,5.0417,3836801.0
2020-07-07 15:00:00,6.16,6.17,6.14,6.16,2980361.0,5.0417,5.0499,5.0253,5.0417,2980361.0
2020-07-07 15:30:00,6.15,6.16,6.11,6.13,6717115.0,5.0335,5.0417,5.0008,5.0171,6717115.0
2020-07-08 09:30:00,6.13,6.17,6.06,6.16,6290100.0,5.0171,5.0499,4.9598,5.0417,6290100.0
2020-07-08 10:00:00,6.16,6.18,6.09,6.1,5214162.0,5.0417,5.058,4.9844,4.9926,5214162.0
2020-07-08 10:30:00,6.1,6.13,6.09,6.11,4736445.0,4.9926,5.0171,4.9844,5.0008,4736445.0
2020-07-08 11:00:00,6.11,6.11,6.06,6.07,3285721.0,5.0008,5.0008,4.9598,4.968,3285721.0
2020-07-08 11:30:00,6.07,6.09,6.06,6.08,3626629.0,4.968,4.9844,4.9598,4.9762,3626629.0
2020-07-08 12:00:00,6.07,6.09,6.06,6.06,2864912.0,4.968,4.9844,4.9598,4.9598,2864912.0
2020-07-08 12:30:00,6.06,6.08,6.05,6.08,2151983.0,4.9598,4.9762,4.9516,4.9762,2151983.0
2020-07-08 13:00:00,6.08,6.08,6.05,6.06,1578630.0,4.9762,4.9762,4.9516,4.9598,1578630.0
2020-07-08 13:30:00,6.06,6.08,6.05,6.06,2704085.0,4.9598,4.9762,4.9516,4.9598,2704085.0
2020-07-08 14:00:00,6.06,6.09,6.06,6.08,3176523.0,4.9598,4.9844,4.9598,4.9762,3176523.0
2020-07-08 14:30:00,6.08,6.09,6.06,6.08,3055681.0,4.9762,4.9844,4.9598,4.9762,3055681.0
2020-07-08 15:00:00,6.08,6.12,6.07,6.1,3965692.0,4.9762,5.0089,4.968,4.9926,3965692.0
2020-07-08 15:30:00,6.1,6.12,6.07,6.1,11343088.0,4.9926,5.0089,4.968,4.9926,11343088.0
2020-07-09 09:30:00,6.09,6.1,5.97,5.99,9822458.0,4.9844,4.9926,4.8862,4.9025,9822458.0
2020-07-09 10:00:00,5.99,6.02,5.95,5.96,6634904.0,4.9025,4.9271,4.8698,4.878,6634904.0
2020-07-09 10:30:00,5.96,5.97,5.84,5.85,8771230.0,4.878,4.8862,4.7798,4.788,8771230.0
2020-07-09 11:00:00,5.84,5.9,5.82,5.89,6684035.0,4.7798,4.8289,4.7634,4.8207,6684035.0
2020-07-09 11:30:00,5.89,5.91,5.86,5.9,4474310.0,4.8207,4.8371,4.7961,4.8289,4474310.0
2020-07-09 12:00:00,5.89,5.93,5.87,5.89,5877555.0,4.8207,4.8534,4.8043,4.8207,5877555.0
2020-07-09 12:30:00,5.88,5.9,5.86,5.88,3719853.0,4.8125,4.8289,4.7961,4.8125,3719853.0
2020-07-09 13:00:00,5.87,5.92,5.86,5.9,3008612.0,4.8043,4.8452,4.7961,4.8289,3008612.0
2020-07-09 13:30:00,5.91,5.93,5.88,5.88,3162103.0,4.8371,4.8534,4.8125,4.8125,3162103.0
2020-07-09 14:00:00,5.89,5.91,5.88,5.89,2818789.0,4.8207,4.8371,4.8125,4.8207,2818789.0
2020-07-09 14:30:00,5.89,5.89,5.85,5.87,5226458.0,4.8207,4.8207,4.788,4.8043,5226458.0
2020-07-09 15:00:00,5.87,5.88,5.84,5.84,4213349.0,4.8043,4.8125,4.7798,4.7798,4213349.0
2020-07-09 15:30:00,5.84,5.87,5.82,5.85,11939679.0,4.7798,4.8043,4.7634,4.788,11939679.0
2020-07-10 09:30:00,5.8,5.92,5.74,5.88,11202912.0,4.747,4.8452,4.6979,4.8125,11202912.0
2020-07-10 10:00:00,5.88,5.91,5.84,5.91,6355711.0,4.8125,4.8371,4.7798,4.8371,6355711.0
2020-07-10 10:30:00,5.91,5.99,5.9,5.98,8606920.0,4.8371,4.9025,4.8289,4.8944,8606920.0
2020-07-10 11:00:00,5.98,5.99,5.94,5.97,7519433.0,4.8944,4.9025,4.8616,4.8862,7519433.0
2020-07-10 11:30:00,5.98,5.99,5.94,5.98,3442279.0,4.8944,4.9025,4.8616,4.8944,3442279.0
2020-07-10 12:00:00,5.99,6.01,5.98,5.99,4606261.0,4.9025,4.9189,4.8944,4.9025,4606261.0
2020-07-10 12:30:00,5.98,6.04,5.98,6.04,4479515.0,4.8944,4.9435,4.8944,4.9435,4479515.0
2020-07-10 13:00:00,6.03,6.05,6.02,6.04,2525375.0,4.9353,4.9516,4.9271,4.9435,2525375.0
2020-07-10 13:30:00,6.03,6.07,6.03,6.07,3867780.0,4.9353,4.968,4.9353,4.968,3867780.0
2020-07-10 14:00:00,6.07,6.07,6.03,6.04,2270813.0,4.968,4.968,4.9353,4.9435,2270813.0
2020-07-10 14:30:00,6.03,6.05,6.03,6.04,2350165.0,4.9353,4.9516,4.9353,4.9435,2350165.0
2020-07-10 15:00:00,6.04,6.06,6.03,6.06,3633170.0,4.9435,4.9598,4.9353,4.9598,3633170.0
2020-07-10 15:30:00,6.06,6.1,6.05,6.1,8069799.0,4.9598,4.9926,4.9516,4.9926,8069799.0
2020-07-13 09:30:00,6.15,6.21,6.11,6.11,11855481.0,5.0335,5.0826,5.0008,5.0008,11855481.0
2020-07-13 10:00:00,6.11,6.15,6.06,6.15,6320093.0,5.0008,5.0335,4.9598,5.0335,6320093.0
2020-07-13 10:30:00,6.15,6.16,6.07,6.13,4859811.0,5.0335,5.0417,4.968,5.0171,4859811.0
2020-07-13 11:00:00,6.14,6.15,6.1,6.13,4080382.0,5.0253,5.0335,4.9926,5.0171,4080382.0
2020-07-13 11:30:00,6.13,6.13,6.1,6.11,3113881.0,5.0171,5.0171,4.9926,5.0008,3113881.0
2020-07-13 12:00:00,6.11,6.14,6.11,6.12,2957919.0,5.0008,5.0253,5.0008,5.0089,2957919.0
2020-07-13 12:30:00,6.13,6.18,6.12,6.16,4165029.0,5.0171,5.058,5.0089,5.0417,4165029.0
2020-07-13 13:00:00,6.17,6.21,6.15,6.18,5345599.0,5.0499,5.0826,5.0335,5.058,5345599.0
2020-07-13 13:30:00,6.19,6.22,6.18,6.19,3017960.0,5.0662,5.0908,5.058,5.0662,3017960.0
2020-07-13 14:00:00,6.19,6.2,6.13,6.15,6315501.0,5.0662,5.0744,5.0171,5.0335,6315501.0
2020-07-13 14:30:00,6.15,6.19,6.15,6.17,3657866.0,5.0335,5.0662,5.0335,5.0499,3657866.0
2020-07-13 15:00:00,6.18,6.19,6.14,6.14,4373392.0,5.058,5.0662,5.0253,5.0253,4373392.0
2020-07-13 15:30:00,6.14,6.15,6.05,6.07,12305120.0,5.0253,5.0335,4.9516,4.968,12305120.0
2020-07-14 09:30:00,6.18,6.23,6.08,6.23,13598256.0,5.058,5.099,4.9762,5.099,13598256.0
2020-07-14 10:00:00,6.23,6.25,6.14,6.25,8496789.0,5.099,5.1153,5.0253,5.1153,8496789.0
2020-07-14 10:30:00,6.25,6.3,6.24,6.26,12683792.0,5.1153,5.1563,5.1072,5.1235,12683792.0
2020-07-14 11:00:00,6.26,6.32,6.24,6.27,10007027.0,5.1235,5.1726,5.1072,5.1317,10007027.0
2020-07-14 11:30:00,6.26,6.31,6.25,6.31,7650605.0,5.1235,5.1644,5.1153,5.1644,7650605.0
2020-07-14 12:00:00,6.31,6.34,6.28,6.3,6383845.0,5.1644,5.189,5.1399,5.1563,6383845.0
2020-07-14 12:30:00,6.3,6.34,6.29,6.34,3843174.0,5.1563,5.189,5.1481,5.189,3843174.0
2020-07-14 13:00:00,6.34,6.34,6.33,6.34,3377973.0,5.189,5.189,5.1808,5.189,3377973.0
2020-07-14 13:30:00,6.33,6.34,6.33,6.33,3051142.0,5.1808,5.189,5.1808,5.1808,3051142.0
2020-07-14 14:00:00,6.34,6.35,6.29,6.29,7370861.0,5.189,5.1972,5.1481,5.1481,7370861.0
2020-07-14 14:30:00,6.3,6.33,6.29,6.31,5007448.0,5.1563,5.1808,5.1481,5.1644,5007448.0
2020-07-14 15:00:00,6.31,6.31,6.25,6.31,5489984.0,5.1644,5.1644,5.1153,5.1644,5489984.0
2020-07-14 15:30:00,6.31,6.39,6.3,6.37,12866123.0,5.1644,5.2299,5.1563,5.2136,12866123.0
2020-07-15 09:30:00,6.54,6.68,6.52,6.63,19395593.0,5.3527,5.4673,5.3363,5.4263,19395593.0
2020-07-15 10:00:00,6.64,6.66,6.59,6.64,9035142.0,5.4345,5.4509,5.3936,5.4345,9035142.0
2020-07-15 10:30:00,6.65,6.73,6.64,6.73,9323846.0,5.4427,5.5082,5.4345,5.5082,9323846.0
2020-07-15 11:00:00,6.72,6.73,6.59,6.65,8169696.0,5.5,5.5082,5.3936,5.4427,8169696.0
2020-07-15 11:30:00,6.64,6.66,6.62,6.63,5238833.0,5.4345,5.4509,5.4182,5.4263,5238833.0
2020-07-15 12:00:00,6.63,6.68,6.6,6.67,5291810.0,5.4263,5.4673,5.4018,5.4591,5291810.0
2020-07-15 12:30:00,6.68,6.71,6.66,6.71,4672476.0,5.4673,5.4918,5.4509,5.4918,4672476.0
2020-07-15 13:00:00,6.71,6.74,6.69,6.71,5560188.0,5.4918,5.5164,5.4755,5.4918,5560188.0
2020-07-15 13:30:00,6.71,6.73,6.7,6.71,3566034.0,5.4918,5.5082,5.4836,5.4918,3566034.0
2020-07-15 14:00:00,6.71,6.73,6.7,6.72,4117086.0,5.4918,5.5082,5.4836,5.5,4117086.0
2020-07-15 14:30:00,6.73,6.75,6.68,6.69,5969874.0,5.5082,5.5246,5.4673,5.4755,5969874.0
2020-07-15 15:00:00,6.68,6.72,6.68,6.72,4958834.0,5.4673,5.5,5.4673,5.5,4958834.0
2020-07-15 15:30:00,6.72,6.78,6.71,6.74,10024143.0,5.5,5.5491,5.4918,5.5164,10024143.0
2020-07-16 09:30:00,6.66,6.77,6.63,6.72,8573576.0,5.4509,5.5409,5.4263,5.5,8573576.0
2020-07-16 10:00:00,6.72,6.8,6.67,6.79,8285718.0,5.5,5.5655,5.4591,5.5573,8285718.0
2020-07-16 10:30:00,6.79,6.86,6.76,6.85,5355911.0,5.5573,5.6146,5.5327,5.6064,5355911.0
2020-07-16 11:00:00,6.85,6.9,6.84,6.88,7114144.0,5.6064,5.6473,5.5982,5.631,7114144.0
2020-07-16 11:30:00,6.87,6.88,6.78,6.84,7666812.0,5.6228,5.631,5.5491,5.5982,7666812.0
2020-07-16 12:00:00,6.83,6.85,6.78,6.82,4374296.0,5.59,5.6064,5.5491,5.5819,4374296.0
2020-07-16 12:30:00,6.82,6.83,6.77,6.78,5490354.0,5.5819,5.59,5.5409,5.5491,5490354.0
2020-07-16 13:00:00,6.77,6.86,6.77,6.85,5300872.0,5.5409,5.6146,5.5409,5.6064,5300872.0
2020-07-16 13:30:00,6.85,6.87,6.82,6.85,3897791.0,5.6064,5.6228,5.5819,5.6064,3897791.0
2020-07-16 14:00:00,6.85,6.88,6.84,6.88,2536969.0,5.6064,5.631,5.5982,5.631,2536969.0
2020-07-16 14:30:00,6.88,6.88,6.82,6.85,7467349.0,5.631,5.631,5.5819,5.6064,7467349.0
2020-07-16 15:00:00,6.84,6.9,6.83,6.88,8566295.0,5.5982,5.6473,5.59,5.631,8566295.0
2020-07-16 15:30:00,6.88,6.89,6.86,6.86,9564650.0,5.631,5.6391,5.6146,5.6146,9564650.0
2020-07-17 09:30:00,6.9,6.91,6.78,6.84,8532362.0,5.6473,5.6555,5.5491,5.5982,8532362.0
2020-07-17 10:00:00,6.83,6.85,6.78,6.79,6765475.0,5.59,5.6064,5.5491,5.5573,6765475.0
2020-07-17 10:30:00,6.8,6.83,6.74,6.81,9210023.0,5.5655,5.59,5.5164,5.5737,9210023.0
2020-07-17 11:00:00,6.82,6.84,6.78,6.79,4052965.0,5.5819,5.5982,5.5491,5.5573,4052965.0
2020-07-17 11:30:00,6.8,6.81,6.76,6.77,3122258.0,5.5655,5.5737,5.5327,5.5409,3122258.0
2020-07-17 12:00:00,6.77,6.78,6.75,6.77,2801658.0,5.5409,5.5491,5.5246,5.5409,2801658.0
2020-07-17 12:30:00,6.77,6.79,6.76,6.77,1690741.0,5.5409,5.5573,5.5327,5.5409,1690741.0
2020-07-17 13:00:00,6.77,6.78,6.76,6.78,2182611.0,5.5409,5.5491,5.5327,5.5491,2182611.0
2020-07-17 13:30:00,6.78,6.78,6.73,6.76,5403100.0,5.5491,5.5491,5.5082,5.5327,5403100.0
2020-07-17 14:00:00,6.75,6.77,6.73,6.75,4264747.0,5.5246,5.5409,5.5082,5.5246,4264747.0
2020-07-17 14:30:00,6.75,6.79,6.75,6.79,2469572.0,5.5246,5.5573,5.5246,5.5573,2469572.0
2020-07-17 15:00:00,6.79,6.81,6.77,6.81,7362892.0,5.5573,5.5737,5.5409,5.5737,7362892.0
2020-07-17 15:30:00,6.81,6.81,6.76,6.81,18276704.0,5.5737,5.5737,5.5327,5.5737,18276704.0
2020-07-20 09:30:00,6.8,6.85,6.67,6.71,9220824.0,5.5655,5.6064,5.4591,5.4918,9220824.0
2020-07-20 10:00:00,6.71,6.73,6.65,6.69,7873170.0,5.4918,5.5082,5.4427,5.4755,7873170.0
2020-07-20 10:30:00,6.7,6.7,6.63,6.65,7242772.0,5.4836,5.4836,5.4263,5.4427,7242772.0
2020-07-20 11:00:00,6.65,6.66,6.59,6.61,6928509.0,5.4427,5.4509,5.3936,5.41,6928509.0
2020-07-20 11:30:00,6.62,6.64,6.58,6.62,8524982.0,5.4182,5.4345,5.3854,5.4182,8524982.0
2020-07-20 12:00:00,6.62,6.66,6.6,6.66,3153160.0,5.4182,5.4509,5.4018,5.4509,3153160.0
2020-07-20 12:30:00,6.66,6.69,6.64,6.69,2762047.0,5.4509,5.4755,5.4345,5.4755,2762047.0
2020-07-20 13:00:00,6.69,6.7,6.66,6.68,2176839.0,5.4755,5.4836,5.4509,5.4673,2176839.0
2020-07-20 13:30:00,6.69,6.73,6.68,6.7,3130979.0,5.4755,5.5082,5.4673,5.4836,3130979.0
2020-07-20 14:00:00,6.71,6.71,6.66,6.68,2226348.0,5.4918,5.4918,5.4509,5.4673,2226348.0
2020-07-20 14:30:00,6.68,6.69,6.65,6.69,2336681.0,5.4673,5.4755,5.4427,5.4755,2336681.0
2020-07-20 15:00:00,6.68,6.7,6.64,6.65,3479239.0,5.4673,5.4836,5.4345,5.4427,3479239.0
2020-07-20 15:30:00,6.64,6.66,6.63,6.66,5880412.0,5.4345,5.4509,5.4263,5.4509,5880412.0
2020-07-21 09:30:00,6.71,6.81,6.69,6.75,7759327.0,5.4918,5.5737,5.4755,5.5246,7759327.0
2020-07-21 10:00:00,6.75,6.77,6.64,6.67,6232951.0,5.5246,5.5409,5.4345,5.4591,6232951.0
2020-07-21 10:30:00,6.67,6.71,6.65,6.71,4495318.0,5.4591,5.4918,5.4427,5.4918,4495318.0
2020-07-21 11:00:00,6.71,6.78,6.7,6.78,5276316.0,5.4918,5.5491,5.4836,5.5491,5276316.0
2020-07-21 11:30:00,6.77,6.79,6.75,6.78,3042347.0,5.5409,5.5573,5.5246,5.5491,3042347.0
2020-07-21 12:00:00,6.79,6.79,6.76,6.78,2942855.0,5.5573,5.5573,5.5327,5.5491,2942855.0
2020-07-21 12:30:00,6.78,6.8,6.77,6.79,3123381.0,5.5491,5.5655,5.5409,5.5573,3123381.0
2020-07-21 13:00:00,6.79,6.79,6.75,6.76,1270323.0,5.5573,5.5573,5.5246,5.5327,1270323.0
2020-07-21 13:30:00,6.76,6.77,6.72,6.73,4190023.0,5.5327,5.5409,5.5,5.5082,4190023.0
2020-07-21 14:00:00,6.73,6.75,6.71,6.75,2145767.0,5.5082,5.5246,5.4918,5.5246,2145767.0
2020-07-21 14:30:00,6.75,6.78,6.73,6.75,4860430.0,5.5246,5.5491,5.5082,5.5246,4860430.0
2020-07-21 15:00:00,6.75,6.76,6.69,6.7,4082117.0,5.5246,5.5327,5.4755,5.4836,4082117.0
2020-07-21 15:30:00,6.71,6.71,6.67,6.69,7888290.0,5.4918,5.4918,5.4591,5.4755,7888290.0
2020-07-22 09:30:00,6.64,6.76,6.61,6.74,6223319.0,5.4345,5.5327,5.41,5.5164,6223319.0
2020-07-22 10:00:00,6.74,6.78,6.71,6.76,4674118.0,5.5164,5.5491,5.4918,5.5327,4674118.0
2020-07-22 10:30:00,6.76,6.84,6.76,6.83,5179070.0,5.5327,5.5982,5.5327,5.59,5179070.0
2020-07-22 11:00:00,6.83,6.84,6.79,6.8,3002896.0,5.59,5.5982,5.5573,5.5655,3002896.0
2020-07-22 11:30:00,6.8,6.83,6.78,6.79,6123475.0,5.5655,5.59,5.5491,5.5573,6123475.0
2020-07-22 12:00:00,6.79,6.8,6.75,6.77,2168040.0,5.5573,5.5655,5.5246,5.5409,2168040.0
2020-07-22 12:30:00,6.78,6.8,6.76,6.79,2560339.0,5.5491,5.5655,5.5327,5.5573,2560339.0
2020-07-22 13:00:00,6.79,6.8,6.77,6.8,4164370.0,5.5573,5.5655,5.5409,5.5655,4164370.0
2020-07-22 13:30:00,6.8,6.8,6.75,6.75,2052393.0,5.5655,5.5655,5.5246,5.5246,2052393.0
2020-07-22 14:00:00,6.75,6.77,6.75,6.76,2709737.0,5.5246,5.5409,5.5246,5.5327,2709737.0
2020-07-22 14:30:00,6.75,6.8,6.75,6.79,3513007.0,5.5246,5.5655,5.5246,5.5573,3513007.0
2020-07-22 15:00:00,6.79,6.85,6.78,6.83,12334814.0,5.5573,5.6064,5.5491,5.59,12334814.0
2020-07-22 15:30:00,6.83,6.88,6.81,6.85,12959316.0,5.59,5.631,5.5737,5.6064,12959316.0
2020-07-23 09:30:00,6.87,6.9,6.8,6.9,6900570.0,5.6228,5.6473,5.5655,5.6473,6900570.0
2020-07-23 10:00:00,6.9,6.9,6.84,6.89,5694628.0,5.6473,5.6473,5.5982,5.6391,5694628.0
2020-07-23 10:30:00,6.89,7.03,6.88,6.96,14104085.0,5.6391,5.7537,5.631,5.6964,14104085.0
2020-07-23 11:00:00,6.96,6.98,6.92,6.96,4445908.0,5.6964,5.7128,5.6637,5.6964,4445908.0
2020-07-23 11:30:00,6.96,6.99,6.93,6.99,4405087.0,5.6964,5.721,5.6719,5.721,4405087.0
2020-07-23 12:00:00,6.98,7.02,6.96,7.02,4773000.0,5.7128,5.7455,5.6964,5.7455,4773000.0
2020-07-23 12:30:00,7.02,7.06,7.01,7.02,7029120.0,5.7455,5.7783,5.7374,5.7455,7029120.0
2020-07-23 13:00:00,7.02,7.05,7.01,7.04,5090093.0,5.7455,5.7701,5.7374,5.7619,5090093.0
2020-07-23 13:30:00,7.04,7.05,6.96,6.99,4518455.0,5.7619,5.7701,5.6964,5.721,4518455.0
2020-07-23 14:00:00,6.98,6.99,6.9,6.98,4908438.0,5.7128,5.721,5.6473,5.7128,4908438.0
2020-07-23 14:30:00,6.97,7.01,6.95,7.0,5960542.0,5.7046,5.7374,5.6883,5.7292,5960542.0
2020-07-23 15:00:00,7.0,7.03,6.97,7.0,6104931.0,5.7292,5.7537,5.7046,5.7292,6104931.0
2020-07-23 15:30:00,7.0,7.01,6.95,6.98,7985937.0,5.7292,5.7374,5.6883,5.7128,7985937.0
2020-07-24 09:30:00,6.9,7.01,6.9,6.96,8231309.0,5.6473,5.7374,5.6473,5.6964,8231309.0
2020-07-24 10:00:00,6.95,6.98,6.93,6.93,4462161.0,5.6883,5.7128,5.6719,5.6719,4462161.0
2020-07-24 10:30:00,6.94,6.98,6.9,6.94,5109199.0,5.6801,5.7128,5.6473,5.6801,5109199.0
2020-07-24 11:00:00,6.94,6.96,6.87,6.91,4954323.0,5.6801,5.6964,5.6228,5.6555,4954323.0
2020-07-24 11:30:00,6.91,6.92,6.89,6.9,3133399.0,5.6555,5.6637,5.6391,5.6473,3133399.0
2020-07-24 12:00:00,6.9,6.93,6.88,6.91,2584041.0,5.6473,5.6719,5.631,5.6555,2584041.0
2020-07-24 12:30:00,6.91,6.94,6.91,6.92,3050874.0,5.6555,5.6801,5.6555,5.6637,3050874.0
2020-07-24 13:00:00,6.93,6.95,6.89,6.91,2833801.0,5.6719,5.6883,5.6391,5.6555,2833801.0
2020-07-24 13:30:00,6.91,6.92,6.87,6.88,4956629.0,5.6555,5.6637,5.6228,5.631,4956629.0
2020-07-24 14:00:00,6.88,6.9,6.87,6.89,2118882.0,5.631,5.6473,5.6228,5.6391,2118882.0
2020-07-24 14:30:00,6.89,6.91,6.86,6.9,5338115.0,5.6391,5.6555,5.6146,5.6473,5338115.0
2020-07-24 15:00:00,6.9,6.92,6.88,6.89,2286281.0,5.6473,5.6637,5.631,5.6391,2286281.0
2020-07-24 15:30:00,6.89,6.91,6.88,6.89,7139967.0,5.6391,5.6555,5.631,5.6391,7139967.0
2020-07-27 09:30:00,6.92,6.93,6.77,6.86,11213404.0,5.6637,5.6719,5.5409,5.6146,11213404.0
2020-07-27 10:00:00,6.86,6.9,6.8,6.89,9402824.0,5.6146,5.6473,5.5655,5.6391,9402824.0
2020-07-27 10:30:00,6.9,6.92,6.85,6.85,3608731.0,5.6473,5.6637,5.6064,5.6064,3608731.0
2020-07-27 11:00:00,6.85,6.86,6.81,6.83,1961036.0,5.6064,5.6146,5.5737,5.59,1961036.0
2020-07-27 11:30:00,6.83,6.87,6.82,6.86,2908126.0,5.59,5.6228,5.5819,5.6146,2908126.0
2020-07-27 12:00:00,6.86,6.89,6.85,6.89,1891383.0,5.6146,5.6391,5.6064,5.6391,1891383.0
2020-07-27 12:30:00,6.89,6.91,6.87,6.91,1877194.0,5.6391,5.6555,5.6228,5.6555,1877194.0
2020-07-27 13:00:00,6.91,6.92,6.87,6.91,3089972.0,5.6555,5.6637,5.6228,5.6555,3089972.0
2020-07-27 13:30:00,6.9,6.92,6.88,6.89,6019875.0,5.6473,5.6637,5.631,5.6391,6019875.0
2020-07-27 14:00:00,6.89,6.91,6.87,6.89,3555619.0,5.6391,5.6555,5.6228,5.6391,3555619.0
2020-07-27 14:30:00,6.89,6.93,6.88,6.89,3081325.0,5.6391,5.6719,5.631,5.6391,3081325.0
2020-07-27 15:00:00,6.9,6.93,6.89,6.93,2202512.0,5.6473,5.6719,5.6391,5.6719,2202512.0
2020-07-27 15:30:00,6.93,6.94,6.92,6.94,5134751.0,5.6719,5.6801,5.6637,5.6801,5134751.0
2020-07-28 09:30:00,6.9,6.98,6.9,6.96,4743353.0,5.6473,5.7128,5.6473,5.6964,4743353.0
2020-07-28 10:00:00,6.97,7.0,6.94,6.95,3648036.0,5.7046,5.7292,5.6801,5.6883,3648036.0
2020-07-28 10:30:00,6.95,6.98,6.93,6.97,4797387.0,5.6883,5.7128,5.6719,5.7046,4797387.0
2020-07-28 11:00:00,6.98,7.0,6.94,6.99,6576816.0,5.7128,5.7292,5.6801,5.721,6576816.0
2020-07-28 11:30:00,6.99,7.01,6.97,7.0,3736854.0,5.721,5.7374,5.7046,5.7292,3736854.0
2020-07-28 12:00:00,6.99,7.0,6.98,7.0,3499228.0,5.721,5.7292,5.7128,5.7292,3499228.0
2020-07-28 12:30:00,7.0,7.0,6.99,7.0,1687336.0,5.7292,5.7292,5.721,5.7292,1687336.0
2020-07-28 13:00:00,7.0,7.0,6.98,7.0,2354312.0,5.7292,5.7292,5.7128,5.7292,2354312.0
2020-07-28 13:30:00,6.99,7.0,6.99,7.0,1303109.0,5.721,5.7292,5.721,5.7292,1303109.0
2020-07-28 14:00:00,7.0,7.03,6.99,7.02,5357388.0,5.7292,5.7537,5.721,5.7455,5357388.0
2020-07-28 14:30:00,7.02,7.05,7.02,7.03,3726533.0,5.7455,5.7701,5.7455,5.7537,3726533.0
2020-07-28 15:00:00,7.03,7.05,7.01,7.01,5058679.0,5.7537,5.7701,5.7374,5.7374,5058679.0
2020-07-28 15:30:00,7.01,7.03,6.99,7.01,7513572.0,5.7374,5.7537,5.721,5.7374,7513572.0
2020-07-29 09:30:00,7.05,7.06,6.96,7.03,5816415.0,5.7701,5.7783,5.6964,5.7537,5816415.0
2020-07-29 10:00:00,7.02,7.04,6.93,6.93,4943620.0,5.7455,5.7619,5.6719,5.6719,4943620.0
2020-07-29 10:30:00,6.94,6.94,6.87,6.91,7237668.0,5.6801,5.6801,5.6228,5.6555,7237668.0
2020-07-29 11:00:00,6.91,6.93,6.9,6.92,3299109.0,5.6555,5.6719,5.6473,5.6637,3299109.0
2020-07-29 11:30:00,6.92,6.92,6.83,6.85,5938647.0,5.6637,5.6637,5.59,5.6064,5938647.0
2020-07-29 12:00:00,6.85,6.91,6.84,6.9,4736467.0,5.6064,5.6555,5.5982,5.6473,4736467.0
2020-07-29 12:30:00,6.9,6.93,6.85,6.86,3092431.0,5.6473,5.6719,5.6064,5.6146,3092431.0
2020-07-29 13:00:00,6.87,6.9,6.86,6.89,2154487.0,5.6228,5.6473,5.6146,5.6391,2154487.0
2020-07-29 13:30:00,6.89,6.89,6.86,6.88,1528862.0,5.6391,5.6391,5.6146,5.631,1528862.0
2020-07-29 14:00:00,6.88,6.89,6.86,6.88,1615150.0,5.631,5.6391,5.6146,5.631,1615150.0
2020-07-29 14:30:00,6.88,6.91,6.87,6.9,2317952.0,5.631,5.6555,5.6228,5.6473,2317952.0
2020-07-29 15:00:00,6.9,6.94,6.87,6.92,6455603.0,5.6473,5.6801,5.6228,5.6637,6455603.0
2020-07-29 15:30:00,6.92,6.94,6.91,6.91,5386544.0,5.6637,5.6801,5.6555,5.6555,5386544.0
2020-07-30 09:30:00,6.76,6.8,6.67,6.72,6858955.0,5.5327,5.5655,5.4591,5.5,6858955.0
2020-07-30 10:00:00,6.73,6.78,6.7,6.77,3865297.0,5.5082,5.5491,5.4836,5.5409,3865297.0
2020-07-30 10:30:00,6.77,6.8,6.76,6.79,4263559.0,5.5409,5.5655,5.5327,5.5573,4263559.0
2020-07-30 11:00:00,6.79,6.83,6.77,6.78,3590607.0,5.5573,5.59,5.5409,5.5491,3590607.0
2020-07-30 11:30:00,6.79,6.79,6.75,6.75,3081456.0,5.5573,5.5573,5.5246,5.5246,3081456.0
2020-07-30 12:00:00,6.75,6.78,6.74,6.75,2518495.0,5.5246,5.5491,5.5164,5.5246,2518495.0
2020-07-30 12:30:00,6.75,6.76,6.72,6.74,1474153.0,5.5246,5.5327,5.5,5.5164,1474153.0
2020-07-30 13:00:00,6.75,6.77,6.71,6.72,1892477.0,5.5246,5.5409,5.4918,5.5,1892477.0
2020-07-30 13:30:00,6.72,6.73,6.7,6.73,2117125.0,5.5,5.5082,5.4836,5.5082,2117125.0
2020-07-30 14:00:00,6.73,6.73,6.7,6.71,1722949.0,5.5082,5.5082,5.4836,5.4918,1722949.0
2020-07-30 14:30:00,6.71,6.74,6.7,6.72,2513910.0,5.4918,5.5164,5.4836,5.5,2513910.0
2020-07-30 15:00:00,6.72,6.75,6.71,6.75,2271142.0,5.5,5.5246,5.4918,5.5246,2271142.0
2020-07-30 15:30:00,6.75,6.77,6.73,6.74,10724222.0,5.5246,5.5409,5.5082,5.5164,10724222.0
2020-07-31 09:30:00,6.89,6.9,6.64,6.73,18777768.0,5.6391,5.6473,5.4345,5.5082,18777768.0
2020-07-31 10:00:00,6.73,6.77,6.67,6.75,11115570.0,5.5082,5.5409,5.4591,5.5246,11115570.0
2020-07-31 10:30:00,6.75,6.79,6.7,6.72,8275051.0,5.5246,5.5573,5.4836,5.5,8275051.0
2020-07-31 11:00:00,6.72,6.73,6.61,6.66,16746018.0,5.5,5.5082,5.41,5.4509,16746018.0
2020-07-31 11:30:00,6.66,6.67,6.57,6.59,7832371.0,5.4509,5.4591,5.3772,5.3936,7832371.0
2020-07-31 12:00:00,6.59,6.65,6.58,6.61,6920986.0,5.3936,5.4427,5.3854,5.41,6920986.0
2020-07-31 12:30:00,6.61,6.61,6.56,6.58,4869534.0,5.41,5.41,5.3691,5.3854,4869534.0
2020-07-31 13:00:00,6.57,6.6,6.57,6.58,4826026.0,5.3772,5.4018,5.3772,5.3854,4826026.0
2020-07-31 13:30:00,6.58,6.61,6.57,6.6,5028181.0,5.3854,5.41,5.3772,5.4018,5028181.0
2020-07-31 14:00:00,6.59,6.61,6.56,6.57,4737590.0,5.3936,5.41,5.3691,5.3772,4737590.0
2020-07-31 14:30:00,6.56,6.58,6.52,6.56,5239948.0,5.3691,5.3854,5.3363,5.3691,5239948.0
2020-07-31 15:00:00,6.56,6.58,6.53,6.56,4575217.0,5.3691,5.3854,5.3445,5.3691,4575217.0
2020-07-31 15:30:00,6.57,6.61,6.55,6.6,8834067.0,5.3772,5.41,5.3609,5.4018,8834067.0
2020-08-03 09:30:00,6.65,6.65,6.53,6.63,7121608.0,5.4427,5.4427,5.3445,5.4263,7121608.0
2020-08-03 10:00:00,6.62,6.67,6.61,6.63,6788768.0,5.4182,5.4591,5.41,5.4263,6788768.0
2020-08-03 10:30:00,6.62,6.69,6.61,6.63,5724837.0,5.4182,5.4755,5.41,5.4263,5724837.0
2020-08-03 11:00:00,6.63,6.66,6.62,6.64,3481819.0,5.4263,5.4509,5.4182,5.4345,3481819.0
2020-08-03 11:30:00,6.64,6.68,6.63,6.67,2516852.0,5.4345,5.4673,5.4263,5.4591,2516852.0
2020-08-03 12:00:00,6.67,6.68,6.65,6.65,2856615.0,5.4591,5.4673,5.4427,5.4427,2856615.0
2020-08-03 12:30:00,6.65,6.7,6.65,6.69,2556497.0,5.4427,5.4836,5.4427,5.4755,2556497.0
2020-08-03 13:00:00,6.69,6.7,6.66,6.68,2131085.0,5.4755,5.4836,5.4509,5.4673,2131085.0
2020-08-03 13:30:00,6.68,6.7,6.68,6.7,2066944.0,5.4673,5.4836,5.4673,5.4836,2066944.0
2020-08-03 14:00:00,6.7,6.7,6.67,6.7,1884207.0,5.4836,5.4836,5.4591,5.4836,1884207.0
2020-08-03 14:30:00,6.7,6.71,6.69,6.71,2251483.0,5.4836,5.4918,5.4755,5.4918,2251483.0
2020-08-03 15:00:00,6.71,6.72,6.67,6.67,3560440.0,5.4918,5.5,5.4591,5.4591,3560440.0
2020-08-03 15:30:00,6.68,6.7,6.65,6.7,5880229.0,5.4673,5.4836,5.4427,5.4836,5880229.0
2020-08-04 09:30:00,6.91,6.91,6.83,6.85,11825901.0,5.6555,5.6555,5.59,5.6064,11825901.0
2020-08-04 10:00:00,6.85,6.86,6.8,6.81,6113835.0,5.6064,5.6146,5.5655,5.5737,6113835.0
2020-08-04 10:30:00,6.81,6.82,6.78,6.8,4596256.0,5.5737,5.5819,5.5491,5.5655,4596256.0
2020-08-04 11:00:00,6.79,6.8,6.77,6.78,4071673.0,5.5573,5.5655,5.5409,5.5491,4071673.0
2020-08-04 11:30:00,6.78,6.79,6.77,6.79,1765230.0,5.5491,5.5573,5.5409,5.5573,1765230.0
2020-08-04 12:00:00,6.79,6.79,6.73,6.76,2831159.0,5.5573,5.5573,5.5082,5.5327,2831159.0
2020-08-04 12:30:00,6.76,6.79,6.74,6.76,7813253.0,5.5327,5.5573,5.5164,5.5327,7813253.0
2020-08-04 13:00:00,6.77,6.8,6.76,6.79,3315455.0,5.5409,5.5655,5.5327,5.5573,3315455.0
2020-08-04 13:30:00,6.8,6.82,6.79,6.8,3544316.0,5.5655,5.5819,5.5573,5.5655,3544316.0
2020-08-04 14:00:00,6.79,6.82,6.79,6.82,2850986.0,5.5573,5.5819,5.5573,5.5819,2850986.0
2020-08-04 14:30:00,6.82,6.83,6.77,6.83,4268371.0,5.5819,5.59,5.5409,5.59,4268371.0
2020-08-04 15:00:00,6.83,6.86,6.81,6.86,3620367.0,5.59,5.6146,5.5737,5.6146,3620367.0
2020-08-04 15:30:00,6.86,6.87,6.83,6.86,6675988.0,5.6146,5.6228,5.59,5.6146,6675988.0
2020-08-05 09:30:00,6.86,6.97,6.86,6.96,12847537.0,5.6146,5.7046,5.6146,5.6964,12847537.0
2020-08-05 10:00:00,6.97,7.02,6.93,6.93,11324830.0,5.7046,5.7455,5.6719,5.6719,11324830.0
2020-08-05 10:30:00,6.94,6.97,6.92,6.95,4002480.0,5.6801,5.7046,5.6637,5.6883,4002480.0
2020-08-05 11:00:00,6.96,6.99,6.95,6.98,2830927.0,5.6964,5.721,5.6883,5.7128,2830927.0
2020-08-05 11:30:00,6.97,7.0,6.96,6.99,5965109.0,5.7046,5.7292,5.6964,5.721,5965109.0
2020-08-05 12:00:00,6.99,6.99,6.95,6.96,3443780.0,5.721,5.721,5.6883,5.6964,3443780.0
2020-08-05 12:30:00,6.97,7.0,6.96,6.98,6872660.0,5.7046,5.7292,5.6964,5.7128,6872660.0
2020-08-05 13:00:00,6.98,6.99,6.97,6.99,1409562.0,5.7128,5.721,5.7046,5.721,1409562.0
2020-08-05 13:30:00,6.99,7.0,6.97,6.99,4814533.0,5.721,5.7292,5.7046,5.721,4814533.0
2020-08-05 14:00:00,7.0,7.01,6.98,7.0,3304626.0,5.7292,5.7374,5.7128,5.7292,3304626.0
2020-08-05 14:30:00,7.0,7.03,6.99,7.0,6278225.0,5.7292,5.7537,5.721,5.7292,6278225.0
2020-08-05 15:00:00,7.0,7.01,6.93,6.95,7148736.0,5.7292,5.7374,5.6719,5.6883,7148736.0
2020-08-05 15:30:00,6.95,6.98,6.94,6.96,5809211.0,5.6883,5.7128,5.6801,5.6964,5809211.0
2020-08-06 09:30:00,6.93,6.97,6.89,6.94,5459851.0,5.6719,5.7046,5.6391,5.6801,5459851.0
2020-08-06 10:00:00,6.93,6.95,6.9,6.93,4529462.0,5.6719,5.6883,5.6473,5.6719,4529462.0
2020-08-06 10:30:00,6.94,6.96,6.92,6.96,5563582.0,5.6801,5.6964,5.6637,5.6964,5563582.0
2020-08-06 11:00:00,6.95,6.99,6.94,6.97,2159810.0,5.6883,5.721,5.6801,5.7046,2159810.0
2020-08-06 11:30:00,6.96,7.0,6.94,6.96,3841274.0,5.6964,5.7292,5.6801,5.6964,3841274.0
2020-08-06 12:00:00,6.95,6.96,6.92,6.94,1790280.0,5.6883,5.6964,5.6637,5.6801,1790280.0
2020-08-06 12:30:00,6.94,6.95,6.91,6.93,2427738.0,5.6801,5.6883,5.6555,5.6719,2427738.0
2020-08-06 13:00:00,6.93,6.94,6.89,6.91,2844496.0,5.6719,5.6801,5.6391,5.6555,2844496.0
2020-08-06 13:30:00,6.91,6.92,6.9,6.91,1767313.0,5.6555,5.6637,5.6473,5.6555,1767313.0
2020-08-06 14:00:00,6.91,6.95,6.9,6.95,2367457.0,5.6555,5.6883,5.6473,5.6883,2367457.0
2020-08-06 14:30:00,6.94,6.96,6.94,6.95,1860761.0,5.6801,5.6964,5.6801,5.6883,1860761.0
2020-08-06 15:00:00,6.95,7.0,6.95,6.98,3953784.0,5.6883,5.7292,5.6883,5.7128,3953784.0
2020-08-06 15:30:00,6.98,6.99,6.92,6.94,7176000.0,5.7128,5.721,5.6637,5.6801,7176000.0
2020-08-07 09:30:00,6.87,6.92,6.83,6.88,5022795.0,5.6228,5.6637,5.59,5.631,5022795.0
2020-08-07 10:00:00,6.88,6.89,6.85,6.85,2777972.0,5.631,5.6391,5.6064,5.6064,2777972.0
2020-08-07 10:30:00,6.86,6.87,6.83,6.83,4140855.0,5.6146,5.6228,5.59,5.59,4140855.0
2020-08-07 11:00:00,6.83,6.85,6.81,6.82,3446966.0,5.59,5.6064,5.5737,5.5819,3446966.0
2020-08-07 11:30:00,6.81,6.82,6.79,6.79,1920007.0,5.5737,5.5819,5.5573,5.5573,1920007.0
2020-08-07 12:00:00,6.79,6.85,6.79,6.85,3450104.0,5.5573,5.6064,5.5573,5.6064,3450104.0
2020-08-07 12:30:00,6.85,6.85,6.82,6.82,2152197.0,5.6064,5.6064,5.5819,5.5819,2152197.0
2020-08-07 13:00:00,6.82,6.85,6.8,6.85,3860089.0,5.5819,5.6064,5.5655,5.6064,3860089.0
2020-08-07 13:30:00,6.85,6.87,6.84,6.85,3555433.0,5.6064,5.6228,5.5982,5.6064,3555433.0
2020-08-07 14:00:00,6.85,6.86,6.83,6.83,2427570.0,5.6064,5.6146,5.59,5.59,2427570.0
2020-08-07 14:30:00,6.83,6.85,6.83,6.85,1816252.0,5.59,5.6064,5.59,5.6064,1816252.0
2020-08-07 15:00:00,6.84,6.87,6.84,6.85,3278252.0,5.5982,5.6228,5.5982,5.6064,3278252.0
2020-08-07 15:30:00,6.84,6.87,6.84,6.87,5982252.0,5.5982,5.6228,5.5982,5.6228,5982252.0
2020-08-10 09:30:00,6.91,7.03,6.9,7.01,8520957.0,5.6555,5.7537,5.6473,5.7374,8520957.0
2020-08-10 10:00:00,7.01,7.08,6.98,7.07,5172557.0,5.7374,5.7947,5.7128,5.7865,5172557.0
2020-08-10 10:30:00,7.08,7.1,7.04,7.07,5681855.0,5.7947,5.811,5.7619,5.7865,5681855.0
2020-08-10 11:00:00,7.07,7.1,7.06,7.1,3144873.0,5.7865,5.811,5.7783,5.811,3144873.0
2020-08-10 11:30:00,7.1,7.11,7.08,7.11,5528653.0,5.811,5.8192,5.7947,5.8192,5528653.0
2020-08-10 12:00:00,7.1,7.13,7.1,7.11,3615669.0,5.811,5.8356,5.811,5.8192,3615669.0
2020-08-10 12:30:00,7.11,7.13,7.1,7.11,2771888.0,5.8192,5.8356,5.811,5.8192,2771888.0
2020-08-10 13:00:00,7.11,7.12,7.1,7.1,2184350.0,5.8192,5.8274,5.811,5.811,2184350.0
2020-08-10 13:30:00,7.11,7.12,7.08,7.1,3474523.0,5.8192,5.8274,5.7947,5.811,3474523.0
2020-08-10 14:00:00,7.1,7.1,7.08,7.08,1949784.0,5.811,5.811,5.7947,5.7947,1949784.0
2020-08-10 14:30:00,7.08,7.09,7.06,7.06,1867663.0,5.7947,5.8028,5.7783,5.7783,1867663.0
2020-08-10 15:00:00,7.06,7.09,7.05,7.08,3131373.0,5.7783,5.8028,5.7701,5.7947,3131373.0
2020-08-10 15:30:00,7.08,7.1,7.07,7.1,6454282.0,5.7947,5.811,5.7865,5.811,6454282.0
2020-08-11 09:30:00,7.21,7.38,7.21,7.34,13424440.0,5.9011,6.0402,5.9011,6.0075,13424440.0
2020-08-11 10:00:00,7.35,7.35,7.28,7.33,7262015.0,6.0156,6.0156,5.9583,5.9993,7262015.0
2020-08-11 10:30:00,7.33,7.37,7.31,7.32,6320049.0,5.9993,6.032,5.9829,5.9911,6320049.0
2020-08-11 11:00:00,7.32,7.32,7.24,7.27,6571057.0,5.9911,5.9911,5.9256,5.9502,6571057.0
2020-08-11 11:30:00,7.26,7.3,7.25,7.26,3139619.0,5.942,5.9747,5.9338,5.942,3139619.0
2020-08-11 12:00:00,7.26,7.3,7.23,7.29,3505446.0,5.942,5.9747,5.9174,5.9665,3505446.0
2020-08-11 12:30:00,7.29,7.3,7.27,7.29,3016581.0,5.9665,5.9747,5.9502,5.9665,3016581.0
2020-08-11 13:00:00,7.29,7.31,7.28,7.31,1790001.0,5.9665,5.9829,5.9583,5.9829,1790001.0
2020-08-11 13:30:00,7.3,7.33,7.3,7.32,2390688.0,5.9747,5.9993,5.9747,5.9911,2390688.0
2020-08-11 14:00:00,7.33,7.35,7.32,7.32,2681002.0,5.9993,6.0156,5.9911,5.9911,2681002.0
2020-08-11 14:30:00,7.32,7.33,7.3,7.33,2377420.0,5.9911,5.9993,5.9747,5.9993,2377420.0
2020-08-11 15:00:00,7.33,7.33,7.22,7.27,6558157.0,5.9993,5.9993,5.9092,5.9502,6558157.0
2020-08-11 15:30:00,7.26,7.27,7.19,7.23,10684874.0,5.942,5.9502,5.8847,5.9174,10684874.0
2020-08-12 09:30:00,7.33,7.37,7.15,7.17,6338287.0,5.9993,6.032,5.8519,5.8683,6338287.0
2020-08-12 10:00:00,7.17,7.21,7.14,7.18,4756493.0,5.8683,5.9011,5.8438,5.8765,4756493.0
2020-08-12 10:30:00,7.18,7.2,7.13,7.16,4902558.0,5.8765,5.8929,5.8356,5.8601,4902558.0
2020-08-12 11:00:00,7.16,7.19,7.12,7.15,3915427.0,5.8601,5.8847,5.8274,5.8519,3915427.0
2020-08-12 11:30:00,7.15,7.17,7.08,7.09,4084261.0,5.8519,5.8683,5.7947,5.8028,4084261.0
2020-08-12 12:00:00,7.1,7.13,7.08,7.12,3148375.0,5.811,5.8356,5.7947,5.8274,3148375.0
2020-08-12 12:30:00,7.12,7.15,7.07,7.07,3214123.0,5.8274,5.8519,5.7865,5.7865,3214123.0
2020-08-12 13:00:00,7.08,7.09,7.06,7.09,1732509.0,5.7947,5.8028,5.7783,5.8028,1732509.0
2020-08-12 13:30:00,7.08,7.14,7.08,7.11,4181662.0,5.7947,5.8438,5.7947,5.8192,4181662.0
2020-08-12 14:00:00,7.11,7.12,7.08,7.08,1745052.0,5.8192,5.8274,5.7947,5.7947,1745052.0
2020-08-12 14:30:00,7.08,7.12,7.08,7.12,2940437.0,5.7947,5.8274,5.7947,5.8274,2940437.0
2020-08-12 15:00:00,7.12,7.13,7.1,7.12,2880589.0,5.8274,5.8356,5.811,5.8274,2880589.0
2020-08-12 15:30:00,7.13,7.13,7.08,7.1,8730663.0,5.8356,5.8356,5.7947,5.811,8730663.0
2020-08-13 09:30:00,7.03,7.17,7.01,7.14,5565636.0,5.7537,5.8683,5.7374,5.8438,5565636.0
2020-08-13 10:00:00,7.14,7.18,7.09,7.09,3415039.0,5.8438,5.8765,5.8028,5.8028,3415039.0
2020-08-13 10:30:00,7.1,7.12,7.08,7.12,2434455.0,5.811,5.8274,5.7947,5.8274,2434455.0
2020-08-13 11:00:00,7.12,7.13,7.08,7.08,2596115.0,5.8274,5.8356,5.7947,5.7947,2596115.0
2020-08-13 11:30:00,7.08,7.09,7.07,7.07,2261440.0,5.7947,5.8028,5.7865,5.7865,2261440.0
2020-08-13 12:00:00,7.08,7.09,7.06,7.07,2220925.0,5.7947,5.8028,5.7783,5.7865,2220925.0
2020-08-13 12:30:00,7.07,7.08,7.05,7.05,1606947.0,5.7865,5.7947,5.7701,5.7701,1606947.0
2020-08-13 13:00:00,7.06,7.08,7.05,7.07,1329297.0,5.7783,5.7947,5.7701,5.7865,1329297.0
2020-08-13 13:30:00,7.07,7.08,7.05,7.06,1623416.0,5.7865,5.7947,5.7701,5.7783,1623416.0
2020-08-13 14:00:00,7.06,7.08,7.04,7.06,3887385.0,5.7783,5.7947,5.7619,5.7783,3887385.0
2020-08-13 14:30:00,7.06,7.06,7.01,7.01,3168721.0,5.7783,5.7783,5.7374,5.7374,3168721.0
2020-08-13 15:00:00,7.01,7.06,7.01,7.04,2794976.0,5.7374,5.7783,5.7374,5.7619,2794976.0
2020-08-13 15:30:00,7.04,7.06,7.0,7.03,12424034.0,5.7619,5.7783,5.7292,5.7537,12424034.0
2020-08-14 09:30:00,6.97,7.01,6.93,6.98,5099454.0,5.7046,5.7374,5.6719,5.7128,5099454.0
2020-08-14 10:00:00,6.98,7.07,6.97,7.07,4772919.0,5.7128,5.7865,5.7046,5.7865,4772919.0
2020-08-14 10:30:00,7.07,7.08,7.05,7.07,2416165.0,5.7865,5.7947,5.7701,5.7865,2416165.0
2020-08-14 11:00:00,7.07,7.08,7.04,7.08,2035082.0,5.7865,5.7947,5.7619,5.7947,2035082.0
2020-08-14 11:30:00,7.08,7.1,7.07,7.1,1630903.0,5.7947,5.811,5.7865,5.811,1630903.0
2020-08-14 12:00:00,7.09,7.11,7.09,7.11,1926144.0,5.8028,5.8192,5.8028,5.8192,1926144.0
2020-08-14 12:30:00,7.11,7.11,7.07,7.08,1615930.0,5.8192,5.8192,5.7865,5.7947,1615930.0
2020-08-14 13:00:00,7.08,7.09,7.07,7.09,1822303.0,5.7947,5.8028,5.7865,5.8028,1822303.0
2020-08-14 13:30:00,7.08,7.11,7.07,7.1,5328079.0,5.7947,5.8192,5.7865,5.811,5328079.0
2020-08-14 14:00:00,7.1,7.11,7.07,7.07,3449552.0,5.811,5.8192,5.7865,5.7865,3449552.0
2020-08-14 14:30:00,7.07,7.08,7.07,7.08,853809.0,5.7865,5.7947,5.7865,5.7947,853809.0
2020-08-14 15:00:00,7.08,7.08,7.03,7.06,4031849.0,5.7947,5.7947,5.7537,5.7783,4031849.0
2020-08-14 15:30:00,7.05,7.06,7.02,7.04,4917962.0,5.7701,5.7783,5.7455,5.7619,4917962.0
2020-08-17 09:30:00,7.05,7.06,6.88,6.9,14117012.0,5.7701,5.7783,5.631,5.6473,14117012.0
2020-08-17 10:00:00,6.89,6.91,6.87,6.91,5411324.0,5.6391,5.6555,5.6228,5.6555,5411324.0
2020-08-17 10:30:00,6.91,6.94,6.9,6.91,3702730.0,5.6555,5.6801,5.6473,5.6555,3702730.0
2020-08-17 11:00:00,6.91,6.91,6.89,6.9,4041329.0,5.6555,5.6555,5.6391,5.6473,4041329.0
2020-08-17 11:30:00,6.9,6.92,6.89,6.92,2892989.0,5.6473,5.6637,5.6391,5.6637,2892989.0
2020-08-17 12:00:00,6.92,6.92,6.89,6.92,4127099.0,5.6637,5.6637,5.6391,5.6637,4127099.0
2020-08-17 12:30:00,6.92,6.97,6.91,6.97,3859348.0,5.6637,5.7046,5.6555,5.7046,3859348.0
2020-08-17 13:00:00,6.97,7.02,6.95,7.01,4165661.0,5.7046,5.7455,5.6883,5.7374,4165661.0
2020-08-17 13:30:00,7.01,7.01,6.96,6.98,2944705.0,5.7374,5.7374,5.6964,5.7128,2944705.0
2020-08-17 14:00:00,6.98,6.98,6.96,6.97,2617803.0,5.7128,5.7128,5.6964,5.7046,2617803.0
2020-08-17 14:30:00,6.96,6.97,6.96,6.96,1339727.0,5.6964,5.7046,5.6964,5.6964,1339727.0
2020-08-17 15:00:00,6.96,6.98,6.95,6.98,3033554.0,5.6964,5.7128,5.6883,5.7128,3033554.0
2020-08-17 15:30:00,6.98,7.0,6.97,6.98,6167546.0,5.7128,5.7292,5.7046,5.7128,6167546.0
2020-08-18 09:30:00,6.98,7.01,6.95,6.97,5287584.0,5.7128,5.7374,5.6883,5.7046,5287584.0
2020-08-18 10:00:00,6.96,6.98,6.93,6.94,3801366.0,5.6964,5.7128,5.6719,5.6801,3801366.0
2020-08-18 10:30:00,6.93,6.96,6.92,6.96,3073860.0,5.6719,5.6964,5.6637,5.6964,3073860.0
2020-08-18 11:00:00,6.96,6.98,6.95,6.98,1437796.0,5.6964,5.7128,5.6883,5.7128,1437796.0
2020-08-18 11:30:00,6.98,6.98,6.94,6.95,2720772.0,5.7128,5.7128,5.6801,5.6883,2720772.0
2020-08-18 12:00:00,6.96,6.96,6.92,6.93,1532111.0,5.6964,5.6964,5.6637,5.6719,1532111.0
2020-08-18 12:30:00,6.93,6.93,6.91,6.92,1290411.0,5.6719,5.6719,5.6555,5.6637,1290411.0
2020-08-18 13:00:00,6.92,6.95,6.91,6.95,2536591.0,5.6637,5.6883,5.6555,5.6883,2536591.0
2020-08-18 13:30:00,6.95,6.97,6.94,6.95,2105347.0,5.6883,5.7046,5.6801,5.6883,2105347.0
2020-08-18 14:00:00,6.96,6.96,6.94,6.95,983316.0,5.6964,5.6964,5.6801,5.6883,983316.0
2020-08-18 14:30:00,6.95,6.95,6.93,6.94,1270435.0,5.6883,5.6883,5.6719,5.6801,1270435.0
2020-08-18 15:00:00,6.94,6.94,6.9,6.92,4463917.0,5.6801,5.6801,5.6473,5.6637,4463917.0
2020-08-18 15:30:00,6.92,6.92,6.88,6.89,5669701.0,5.6637,5.6637,5.631,5.6391,5669701.0
2020-08-19 09:30:00,6.89,7.02,6.86,7.01,7530900.0,5.6391,5.7455,5.6146,5.7374,7530900.0
2020-08-19 10:00:00,7.01,7.01,6.95,6.97,3281976.0,5.7374,5.7374,5.6883,5.7046,3281976.0
2020-08-19 10:30:00,6.97,6.98,6.93,6.96,3573747.0,5.7046,5.7128,5.6719,5.6964,3573747.0
2020-08-19 11:00:00,6.96,6.97,6.92,6.96,2700648.0,5.6964,5.7046,5.6637,5.6964,2700648.0
2020-08-19 11:30:00,6.96,6.96,6.94,6.95,2010078.0,5.6964,5.6964,5.6801,5.6883,2010078.0
2020-08-19 12:00:00,6.95,6.95,6.92,6.94,1679236.0,5.6883,5.6883,5.6637,5.6801,1679236.0
2020-08-19 12:30:00,6.94,6.94,6.9,6.93,2690172.0,5.6801,5.6801,5.6473,5.6719,2690172.0
2020-08-19 13:00:00,6.93,6.96,6.92,6.95,3082840.0,5.6719,5.6964,5.6637,5.6883,3082840.0
2020-08-19 13:30:00,6.95,6.95,6.93,6.95,1914581.0,5.6883,5.6883,5.6719,5.6883,1914581.0
2020-08-19 14:00:00,6.95,6.96,6.92,6.93,2579420.0,5.6883,5.6964,5.6637,5.6719,2579420.0
2020-08-19 14:30:00,6.93,6.94,6.91,6.91,2473975.0,5.6719,5.6801,5.6555,5.6555,2473975.0
2020-08-19 15:00:00,6.92,6.92,6.9,6.9,1285404.0,5.6637,5.6637,5.6473,5.6473,1285404.0
2020-08-19 15:30:00,6.91,6.91,6.86,6.87,6259339.0,5.6555,5.6555,5.6146,5.6228,6259339.0
2020-08-20 09:30:00,6.77,6.8,6.73,6.79,7237435.0,5.5409,5.5655,5.5082,5.5573,7237435.0
2020-08-20 10:00:00,6.79,6.89,6.77,6.87,6121941.0,5.5573,5.6391,5.5409,5.6228,6121941.0
2020-08-20 10:30:00,6.87,6.89,6.84,6.86,3715326.0,5.6228,5.6391,5.5982,5.6146,3715326.0
2020-08-20 11:00:00,6.86,6.88,6.85,6.86,2847536.0,5.6146,5.631,5.6064,5.6146,2847536.0
2020-08-20 11:30:00,6.86,6.87,6.85,6.86,1207602.0,5.6146,5.6228,5.6064,5.6146,1207602.0
2020-08-20 12:00:00,6.87,6.87,6.84,6.84,1770058.0,5.6228,5.6228,5.5982,5.5982,1770058.0
2020-08-20 12:30:00,6.84,6.86,6.84,6.84,1355041.0,5.5982,5.6146,5.5982,5.5982,1355041.0
2020-08-20 13:00:00,6.85,6.85,6.82,6.82,1476922.0,5.6064,5.6064,5.5819,5.5819,1476922.0
2020-08-20 13:30:00,6.83,6.84,6.8,6.81,2276534.0,5.59,5.5982,5.5655,5.5737,2276534.0
2020-08-20 14:00:00,6.81,6.86,6.81,6.85,1349039.0,5.5737,5.6146,5.5737,5.6064,1349039.0
2020-08-20 14:30:00,6.85,6.86,6.84,6.85,1837956.0,5.6064,5.6146,5.5982,5.6064,1837956.0
2020-08-20 15:00:00,6.86,6.87,6.84,6.85,1600882.0,5.6146,5.6228,5.5982,5.6064,1600882.0
2020-08-20 15:30:00,6.85,6.86,6.84,6.84,3782257.0,5.6064,5.6146,5.5982,5.5982,3782257.0
2020-08-21 09:30:00,6.78,6.85,6.76,6.82,4014610.0,5.5491,5.6064,5.5327,5.5819,4014610.0
2020-08-21 10:00:00,6.82,6.82,6.76,6.77,4182255.0,5.5819,5.5819,5.5327,5.5409,4182255.0
2020-08-21 10:30:00,6.77,6.78,6.76,6.77,2395790.0,5.5409,5.5491,5.5327,5.5409,2395790.0
2020-08-21 11:00:00,6.78,6.8,6.75,6.75,2699123.0,5.5491,5.5655,5.5246,5.5246,2699123.0
2020-08-21 11:30:00,6.75,6.76,6.71,6.72,3388002.0,5.5246,5.5327,5.4918,5.5,3388002.0
2020-08-21 12:00:00,6.71,6.73,6.7,6.72,2141212.0,5.4918,5.5082,5.4836,5.5,2141212.0
2020-08-21 12:30:00,6.71,6.72,6.7,6.71,1263290.0,5.4918,5.5,5.4836,5.4918,1263290.0
2020-08-21 13:00:00,6.7,6.71,6.68,6.69,2307196.0,5.4836,5.4918,5.4673,5.4755,2307196.0
2020-08-21 13:30:00,6.69,6.71,6.68,6.7,1929232.0,5.4755,5.4918,5.4673,5.4836,1929232.0
2020-08-21 14:00:00,6.71,6.71,6.69,6.7,1216965.0,5.4918,5.4918,5.4755,5.4836,1216965.0
2020-08-21 14:30:00,6.7,6.7,6.66,6.68,2278116.0,5.4836,5.4836,5.4509,5.4673,2278116.0
2020-08-21 15:00:00,6.68,6.69,6.66,6.67,2395641.0,5.4673,5.4755,5.4509,5.4591,2395641.0
2020-08-21 15:30:00,6.67,6.67,6.65,6.67,5761073.0,5.4591,5.4591,5.4427,5.4591,5761073.0
2020-08-24 09:30:00,6.73,6.79,6.69,6.78,8202587.0,5.5082,5.5573,5.4755,5.5491,8202587.0
2020-08-24 10:00:00,6.78,6.93,6.77,6.93,8695847.0,5.5491,5.6719,5.5409,5.6719,8695847.0
2020-08-24 10:30:00,6.93,6.98,6.91,6.97,9837629.0,5.6719,5.7128,5.6555,5.7046,9837629.0
2020-08-24 11:00:00,6.97,6.99,6.95,6.98,4223406.0,5.7046,5.721,5.6883,5.7128,4223406.0
2020-08-24 11:30:00,6.99,7.0,6.97,6.98,5835759.0,5.721,5.7292,5.7046,5.7128,5835759.0
2020-08-24 12:00:00,6.98,7.0,6.97,6.99,2724355.0,5.7128,5.7292,5.7046,5.721,2724355.0
2020-08-24 12:30:00,6.99,6.99,6.98,6.99,2220817.0,5.721,5.721,5.7128,5.721,2220817.0
2020-08-24 13:00:00,6.98,6.99,6.92,6.94,4020140.0,5.7128,5.721,5.6637,5.6801,4020140.0
2020-08-24 13:30:00,6.95,6.96,6.93,6.95,2199560.0,5.6883,5.6964,5.6719,5.6883,2199560.0
2020-08-24 14:00:00,6.95,6.96,6.92,6.95,3224789.0,5.6883,5.6964,5.6637,5.6883,3224789.0
2020-08-24 14:30:00,6.95,6.96,6.93,6.95,1831083.0,5.6883,5.6964,5.6719,5.6883,1831083.0
2020-08-24 15:00:00,6.95,6.98,6.95,6.98,2353085.0,5.6883,5.7128,5.6883,5.7128,2353085.0
2020-08-24 15:30:00,6.98,6.99,6.97,6.99,5530213.0,5.7128,5.721,5.7046,5.721,5530213.0
2020-08-25 09:30:00,7.01,7.1,6.97,7.02,9160779.0,5.7374,5.811,5.7046,5.7455,9160779.0
2020-08-25 10:00:00,7.03,7.04,6.97,6.98,5076404.0,5.7537,5.7619,5.7046,5.7128,5076404.0
2020-08-25 10:30:00,6.98,6.98,6.92,6.94,5096977.0,5.7128,5.7128,5.6637,5.6801,5096977.0
2020-08-25 11:00:00,6.95,6.96,6.89,6.92,4714333.0,5.6883,5.6964,5.6391,5.6637,4714333.0
2020-08-25 11:30:00,6.91,6.93,6.86,6.88,4315752.0,5.6555,5.6719,5.6146,5.631,4315752.0
2020-08-25 12:00:00,6.88,6.91,6.87,6.91,2155833.0,5.631,5.6555,5.6228,5.6555,2155833.0
2020-08-25 12:30:00,6.91,6.92,6.89,6.91,2094168.0,5.6555,5.6637,5.6391,5.6555,2094168.0
2020-08-25 13:00:00,6.91,6.93,6.9,6.93,1328604.0,5.6555,5.6719,5.6473,5.6719,1328604.0
2020-08-25 13:30:00,6.93,6.94,6.92,6.93,2055425.0,5.6719,5.6801,5.6637,5.6719,2055425.0
2020-08-25 14:00:00,6.93,6.94,6.91,6.94,1957819.0,5.6719,5.6801,5.6555,5.6801,1957819.0
2020-08-25 14:30:00,6.94,6.94,6.92,6.93,1209970.0,5.6801,5.6801,5.6637,5.6719,1209970.0
2020-08-25 15:00:00,6.92,6.93,6.91,6.92,1668759.0,5.6637,5.6719,5.6555,5.6637,1668759.0
2020-08-25 15:30:00,6.92,6.95,6.91,6.94,4141840.0,5.6637,5.6883,5.6555,5.6801,4141840.0
2020-08-26 09:30:00,6.94,6.97,6.87,6.88,4137411.0,5.6801,5.7046,5.6228,5.631,4137411.0
2020-08-26 10:00:00,6.89,6.9,6.85,6.87,3188692.0,5.6391,5.6473,5.6064,5.6228,3188692.0
2020-08-26 10:30:00,6.87,6.87,6.81,6.81,4470455.0,5.6228,5.6228,5.5737,5.5737,4470455.0
2020-08-26 11:00:00,6.82,6.82,6.79,6.81,4117341.0,5.5819,5.5819,5.5573,5.5737,4117341.0
2020-08-26 11:30:00,6.8,6.82,6.79,6.8,5249191.0,5.5655,5.5819,5.5573,5.5655,5249191.0
2020-08-26 12:00:00,6.79,6.83,6.77,6.82,4190993.0,5.5573,5.59,5.5409,5.5819,4190993.0
2020-08-26 12:30:00,6.82,6.86,6.8,6.83,6274063.0,5.5819,5.6146,5.5655,5.59,6274063.0
2020-08-26 13:00:00,6.83,6.83,6.8,6.81,1090251.0,5.59,5.59,5.5655,5.5737,1090251.0
2020-08-26 13:30:00,6.81,6.81,6.79,6.8,2102065.0,5.5737,5.5737,5.5573,5.5655,2102065.0
2020-08-26 14:00:00,6.81,6.84,6.8,6.82,2910305.0,5.5737,5.5982,5.5655,5.5819,2910305.0
2020-08-26 14:30:00,6.82,6.82,6.8,6.81,1282776.0,5.5819,5.5819,5.5655,5.5737,1282776.0
2020-08-26 15:00:00,6.8,6.82,6.8,6.81,1191167.0,5.5655,5.5819,5.5655,5.5737,1191167.0
2020-08-26 15:30:00,6.82,6.84,6.81,6.82,4490937.0,5.5819,5.5982,5.5737,5.5819,4490937.0
2020-08-27 09:30:00,6.83,6.97,6.83,6.97,8389502.0,5.59,5.7046,5.59,5.7046,8389502.0
2020-08-27 10:00:00,6.97,6.98,6.9,6.93,6070512.0,5.7046,5.7128,5.6473,5.6719,6070512.0
2020-08-27 10:30:00,6.92,6.95,6.91,6.95,2677339.0,5.6637,5.6883,5.6555,5.6883,2677339.0
2020-08-27 11:00:00,6.95,6.95,6.89,6.9,2711313.0,5.6883,5.6883,5.6391,5.6473,2711313.0
2020-08-27 11:30:00,6.91,6.92,6.89,6.92,1831883.0,5.6555,5.6637,5.6391,5.6637,1831883.0
2020-08-27 12:00:00,6.92,6.92,6.87,6.88,1914116.0,5.6637,5.6637,5.6228,5.631,1914116.0
2020-08-27 12:30:00,6.88,6.89,6.84,6.88,2734787.0,5.631,5.6391,5.5982,5.631,2734787.0
2020-08-27 13:00:00,6.87,6.89,6.86,6.88,2056065.0,5.6228,5.6391,5.6146,5.631,2056065.0
2020-08-27 13:30:00,6.89,6.9,6.87,6.89,2257554.0,5.6391,5.6473,5.6228,5.6391,2257554.0
2020-08-27 14:00:00,6.89,6.92,6.88,6.92,1819280.0,5.6391,5.6637,5.631,5.6637,1819280.0
2020-08-27 14:30:00,6.92,6.94,6.91,6.93,3548045.0,5.6637,5.6801,5.6555,5.6719,3548045.0
2020-08-27 15:00:00,6.93,6.94,6.91,6.93,2562033.0,5.6719,5.6801,5.6555,5.6719,2562033.0
2020-08-27 15:30:00,6.94,6.94,6.91,6.91,5086163.0,5.6801,5.6801,5.6555,5.6555,5086163.0
2020-08-28 09:30:00,6.93,6.95,6.88,6.91,3454122.0,5.6719,5.6883,5.631,5.6555,3454122.0
2020-08-28 10:00:00,6.92,6.92,6.88,6.88,3143215.0,5.6637,5.6637,5.631,5.631,3143215.0
2020-08-28 10:30:00,6.89,6.9,6.87,6.88,2563676.0,5.6391,5.6473,5.6228,5.631,2563676.0
2020-08-28 11:00:00,6.88,6.89,6.87,6.88,2052615.0,5.631,5.6391,5.6228,5.631,2052615.0
2020-08-28 11:30:00,6.88,6.91,6.86,6.91,3732077.0,5.631,5.6555,5.6146,5.6555,3732077.0
2020-08-28 12:00:00,6.91,6.92,6.89,6.91,2473580.0,5.6555,5.6637,5.6391,5.6555,2473580.0
2020-08-28 12:30:00,6.91,6.91,6.87,6.89,3184840.0,5.6555,5.6555,5.6228,5.6391,3184840.0
2020-08-28 13:00:00,6.89,6.89,6.87,6.89,1616608.0,5.6391,5.6391,5.6228,5.6391,1616608.0
2020-08-28 13:30:00,6.89,6.93,6.88,6.92,3043977.0,5.6391,5.6719,5.631,5.6637,3043977.0
2020-08-28 14:00:00,6.92,6.93,6.9,6.91,2455959.0,5.6637,5.6719,5.6473,5.6555,2455959.0
2020-08-28 14:30:00,6.92,6.93,6.9,6.93,2194027.0,5.6637,5.6719,5.6473,5.6719,2194027.0
2020-08-28 15:00:00,6.93,6.95,6.92,6.93,1893118.0,5.6719,5.6883,5.6637,5.6719,1893118.0
2020-08-28 15:30:00,6.93,6.95,6.93,6.94,3838048.0,5.6719,5.6883,5.6719,5.6801,3838048.0
2020-08-31 09:30:00,6.9,6.93,6.86,6.88,5231566.0,5.6473,5.6719,5.6146,5.631,5231566.0
2020-08-31 10:00:00,6.88,6.89,6.85,6.86,2543779.0,5.631,5.6391,5.6064,5.6146,2543779.0
2020-08-31 10:30:00,6.86,6.87,6.83,6.84,2322792.0,5.6146,5.6228,5.59,5.5982,2322792.0
2020-08-31 11:00:00,6.84,6.85,6.79,6.79,3290408.0,5.5982,5.6064,5.5573,5.5573,3290408.0
2020-08-31 11:30:00,6.79,6.84,6.79,6.84,2370376.0,5.5573,5.5982,5.5573,5.5982,2370376.0
2020-08-31 12:00:00,6.83,6.84,6.81,6.82,2990923.0,5.59,5.5982,5.5737,5.5819,2990923.0
2020-08-31 12:30:00,6.82,6.83,6.8,6.82,2418890.0,5.5819,5.59,5.5655,5.5819,2418890.0
2020-08-31 13:00:00,6.82,6.85,6.8,6.83,5281859.0,5.5819,5.6064,5.5655,5.59,5281859.0
2020-08-31 13:30:00,6.84,6.85,6.83,6.83,1802816.0,5.5982,5.6064,5.59,5.59,1802816.0
2020-08-31 14:00:00,6.83,6.84,6.82,6.84,1132518.0,5.59,5.5982,5.5819,5.5982,1132518.0
2020-08-31 14:30:00,6.83,6.84,6.82,6.83,1662518.0,5.59,5.5982,5.5819,5.59,1662518.0
2020-08-31 15:00:00,6.83,6.84,6.82,6.83,1640291.0,5.59,5.5982,5.5819,5.59,1640291.0
2020-08-31 15:30:00,6.83,6.84,6.8,6.82,10552411.0,5.59,5.5982,5.5655,5.5819,10552411.0
2020-09-01 09:30:00,6.77,6.82,6.72,6.8,7245538.0,5.5409,5.5819,5.5,5.5655,7245538.0
2020-09-01 10:00:00,6.8,6.85,6.8,6.84,5806428.0,5.5655,5.6064,5.5655,5.5982,5806428.0
2020-09-01 10:30:00,6.84,6.87,6.82,6.82,3232106.0,5.5982,5.6228,5.5819,5.5819,3232106.0
2020-09-01 11:00:00,6.82,6.85,6.81,6.82,3677246.0,5.5819,5.6064,5.5737,5.5819,3677246.0
2020-09-01 11:30:00,6.82,6.87,6.81,6.85,4172685.0,5.5819,5.6228,5.5737,5.6064,4172685.0
2020-09-01 12:00:00,6.86,6.87,6.85,6.86,2061938.0,5.6146,5.6228,5.6064,5.6146,2061938.0
2020-09-01 12:30:00,6.85,6.86,6.85,6.85,1219894.0,5.6064,5.6146,5.6064,5.6064,1219894.0
2020-09-01 13:00:00,6.86,6.86,6.82,6.83,1700540.0,5.6146,5.6146,5.5819,5.59,1700540.0
2020-09-01 13:30:00,6.83,6.84,6.82,6.83,1667054.0,5.59,5.5982,5.5819,5.59,1667054.0
2020-09-01 14:00:00,6.84,6.84,6.82,6.82,1196131.0,5.5982,5.5982,5.5819,5.5819,1196131.0
2020-09-01 14:30:00,6.83,6.83,6.8,6.81,1666017.0,5.59,5.59,5.5655,5.5737,1666017.0
2020-09-01 15:00:00,6.81,6.84,6.8,6.83,6837365.0,5.5737,5.5982,5.5655,5.59,6837365.0
2020-09-01 15:30:00,6.83,6.84,6.81,6.83,3991573.0,5.59,5.5982,5.5737,5.59,3991573.0
2020-09-02 09:30:00,6.81,6.87,6.77,6.81,5800956.0,5.5737,5.6228,5.5409,5.5737,5800956.0
2020-09-02 10:00:00,6.81,6.85,6.8,6.84,3639204.0,5.5737,5.6064,5.5655,5.5982,3639204.0
2020-09-02 10:30:00,6.83,6.87,6.83,6.86,4006025.0,5.59,5.6228,5.59,5.6146,4006025.0
2020-09-02 11:00:00,6.86,6.9,6.85,6.89,3809708.0,5.6146,5.6473,5.6064,5.6391,3809708.0
2020-09-02 11:30:00,6.89,6.92,6.88,6.92,3941694.0,5.6391,5.6637,5.631,5.6637,3941694.0
2020-09-02 12:00:00,6.92,6.94,6.89,6.92,5141661.0,5.6637,5.6801,5.6391,5.6637,5141661.0
2020-09-02 12:30:00,6.92,6.93,6.91,6.91,1826144.0,5.6637,5.6719,5.6555,5.6555,1826144.0
2020-09-02 13:00:00,6.91,6.94,6.9,6.93,3003845.0,5.6555,5.6801,5.6473,5.6719,3003845.0
2020-09-02 13:30:00,6.93,6.95,6.92,6.95,4673759.0,5.6719,5.6883,5.6637,5.6883,4673759.0
2020-09-02 14:00:00,6.95,6.95,6.91,6.92,2409874.0,5.6883,5.6883,5.6555,5.6637,2409874.0
2020-09-02 14:30:00,6.93,6.94,6.92,6.93,1512597.0,5.6719,5.6801,5.6637,5.6719,1512597.0
2020-09-02 15:00:00,6.94,6.97,6.93,6.95,4066590.0,5.6801,5.7046,5.6719,5.6883,4066590.0
2020-09-02 15:30:00,6.95,6.97,6.92,6.95,9661814.0,5.6883,5.7046,5.6637,5.6883,9661814.0
2020-09-03 09:30:00,6.92,7.09,6.92,7.07,11347910.0,5.6637,5.8028,5.6637,5.7865,11347910.0
2020-09-03 10:00:00,7.07,7.07,6.98,7.0,7335009.0,5.7865,5.7865,5.7128,5.7292,7335009.0
2020-09-03 10:30:00,7.0,7.02,6.92,6.93,7007931.0,5.7292,5.7455,5.6637,5.6719,7007931.0
2020-09-03 11:00:00,6.93,6.94,6.78,6.81,8506015.0,5.6719,5.6801,5.5491,5.5737,8506015.0
2020-09-03 11:30:00,6.81,6.89,6.79,6.86,6238446.0,5.5737,5.6391,5.5573,5.6146,6238446.0
2020-09-03 12:00:00,6.86,6.91,6.85,6.89,3538458.0,5.6146,5.6555,5.6064,5.6391,3538458.0
2020-09-03 12:30:00,6.88,6.9,6.83,6.84,3839644.0,5.631,5.6473,5.59,5.5982,3839644.0
2020-09-03 13:00:00,6.85,6.88,6.82,6.86,3041935.0,5.6064,5.631,5.5819,5.6146,3041935.0
2020-09-03 13:30:00,6.85,6.88,6.82,6.86,3767798.0,5.6064,5.631,5.5819,5.6146,3767798.0
2020-09-03 14:00:00,6.86,6.87,6.83,6.85,4051582.0,5.6146,5.6228,5.59,5.6064,4051582.0
2020-09-03 14:30:00,6.85,6.87,6.8,6.8,2919587.0,5.6064,5.6228,5.5655,5.5655,2919587.0
2020-09-03 15:00:00,6.81,6.83,6.78,6.79,4614735.0,5.5737,5.59,5.5491,5.5573,4614735.0
2020-09-03 15:30:00,6.79,6.82,6.76,6.82,8598258.0,5.5573,5.5819,5.5327,5.5819,8598258.0
2020-09-04 09:30:00,6.86,6.93,6.83,6.85,8893328.0,5.6146,5.6719,5.59,5.6064,8893328.0
2020-09-04 10:00:00,6.85,6.91,6.82,6.84,7662482.0,5.6064,5.6555,5.5819,5.5982,7662482.0
2020-09-04 10:30:00,6.83,6.86,6.75,6.82,11010967.0,5.59,5.6146,5.5246,5.5819,11010967.0
2020-09-04 11:00:00,6.81,6.83,6.76,6.79,7347960.0,5.5737,5.59,5.5327,5.5573,7347960.0
2020-09-04 11:30:00,6.79,6.84,6.78,6.82,4054039.0,5.5573,5.5982,5.5491,5.5819,4054039.0
2020-09-04 12:00:00,6.82,6.91,6.81,6.9,4720361.0,5.5819,5.6555,5.5737,5.6473,4720361.0
2020-09-04 12:30:00,6.91,6.94,6.89,6.92,3701772.0,5.6555,5.6801,5.6391,5.6637,3701772.0
2020-09-04 13:00:00,6.92,6.93,6.89,6.9,2225579.0,5.6637,5.6719,5.6391,5.6473,2225579.0
2020-09-04 13:30:00,6.91,6.91,6.87,6.91,2150736.0,5.6555,5.6555,5.6228,5.6555,2150736.0
2020-09-04 14:00:00,6.91,6.91,6.88,6.91,1875619.0,5.6555,5.6555,5.631,5.6555,1875619.0
2020-09-04 14:30:00,6.91,6.94,6.89,6.94,2583916.0,5.6555,5.6801,5.6391,5.6801,2583916.0
2020-09-04 15:00:00,6.94,6.95,6.91,6.93,3827057.0,5.6801,5.6883,5.6555,5.6719,3827057.0
2020-09-04 15:30:00,6.94,6.94,6.9,6.9,5811153.0,5.6801,5.6801,5.6473,5.6473,5811153.0
2020-09-08 09:30:00,6.83,6.92,6.81,6.89,10028607.0,5.59,5.6637,5.5737,5.6391,10028607.0
2020-09-08 10:00:00,6.88,6.96,6.84,6.96,6948563.0,5.631,5.6964,5.5982,5.6964,6948563.0
2020-09-08 10:30:00,6.95,7.0,6.94,6.99,5737148.0,5.6883,5.7292,5.6801,5.721,5737148.0
2020-09-08 11:00:00,6.99,7.05,6.97,7.03,8009566.0,5.721,5.7701,5.7046,5.7537,8009566.0
2020-09-08 11:30:00,7.02,7.05,6.99,7.04,4192717.0,5.7455,5.7701,5.721,5.7619,4192717.0
2020-09-08 12:00:00,7.04,7.1,7.03,7.1,3722507.0,5.7619,5.811,5.7537,5.811,3722507.0
2020-09-08 12:30:00,7.09,7.16,7.08,7.14,8094044.0,5.8028,5.8601,5.7947,5.8438,8094044.0
2020-09-08 13:00:00,7.14,7.15,7.09,7.12,4525313.0,5.8438,5.8519,5.8028,5.8274,4525313.0
2020-09-08 13:30:00,7.12,7.17,7.11,7.14,6313575.0,5.8274,5.8683,5.8192,5.8438,6313575.0
2020-09-08 14:00:00,7.14,7.14,7.06,7.06,3412848.0,5.8438,5.8438,5.7783,5.7783,3412848.0
2020-09-08 14:30:00,7.06,7.08,7.03,7.08,7672290.0,5.7783,5.7947,5.7537,5.7947,7672290.0
2020-09-08 15:00:00,7.07,7.08,7.02,7.07,3534664.0,5.7865,5.7947,5.7455,5.7865,3534664.0
2020-09-08 15:30:00,7.08,7.1,7.03,7.04,6675302.0,5.7947,5.811,5.7537,5.7619,6675302.0
2020-09-09 09:30:00,7.07,7.1,6.99,7.08,9357031.0,5.7865,5.811,5.721,5.7947,9357031.0
2020-09-09 10:00:00,7.07,7.08,6.99,6.99,5698953.0,5.7865,5.7947,5.721,5.721,5698953.0
2020-09-09 10:30:00,6.99,7.01,6.93,6.95,5237412.0,5.721,5.7374,5.6719,5.6883,5237412.0
2020-09-09 11:00:00,6.95,7.02,6.95,7.02,5756643.0,5.6883,5.7455,5.6883,5.7455,5756643.0
2020-09-09 11:30:00,7.02,7.04,7.01,7.02,3070344.0,5.7455,5.7619,5.7374,5.7455,3070344.0
2020-09-09 12:00:00,7.01,7.03,7.01,7.01,1131800.0,5.7374,5.7537,5.7374,5.7374,1131800.0
2020-09-09 12:30:00,7.02,7.03,7.0,7.0,2642568.0,5.7455,5.7537,5.7292,5.7292,2642568.0
2020-09-09 13:00:00,7.01,7.03,6.99,7.0,2985986.0,5.7374,5.7537,5.721,5.7292,2985986.0
2020-09-09 13:30:00,7.01,7.02,6.99,7.0,3411118.0,5.7374,5.7455,5.721,5.7292,3411118.0
2020-09-09 14:00:00,7.0,7.02,6.98,6.99,2649835.0,5.7292,5.7455,5.7128,5.721,2649835.0
2020-09-09 14:30:00,6.99,7.0,6.98,6.99,1238928.0,5.721,5.7292,5.7128,5.721,1238928.0
2020-09-09 15:00:00,6.99,7.01,6.98,6.98,2620213.0,5.721,5.7374,5.7128,5.7128,2620213.0
2020-09-09 15:30:00,6.98,6.99,6.96,6.97,5505134.0,5.7128,5.721,5.6964,5.7046,5505134.0
2020-09-10 09:30:00,6.99,7.04,6.92,6.98,8185467.0,5.721,5.7619,5.6637,5.7128,8185467.0
2020-09-10 10:00:00,6.98,7.0,6.96,6.99,4836645.0,5.7128,5.7292,5.6964,5.721,4836645.0
2020-09-10 10:30:00,6.99,6.99,6.93,6.94,7862914.0,5.721,5.721,5.6719,5.6801,7862914.0
2020-09-10 11:00:00,6.94,6.97,6.92,6.97,4551884.0,5.6801,5.7046,5.6637,5.7046,4551884.0
2020-09-10 11:30:00,6.97,6.98,6.95,6.97,1667010.0,5.7046,5.7128,5.6883,5.7046,1667010.0
2020-09-10 12:00:00,6.97,7.0,6.96,6.99,3518749.0,5.7046,5.7292,5.6964,5.721,3518749.0
2020-09-10 12:30:00,7.0,7.01,6.95,6.96,4587388.0,5.7292,5.7374,5.6883,5.6964,4587388.0
2020-09-10 13:00:00,6.97,6.99,6.96,6.97,2076117.0,5.7046,5.721,5.6964,5.7046,2076117.0
2020-09-10 13:30:00,6.97,6.98,6.95,6.96,2552460.0,5.7046,5.7128,5.6883,5.6964,2552460.0
2020-09-10 14:00:00,6.96,6.98,6.92,6.93,4268819.0,5.6964,5.7128,5.6637,5.6719,4268819.0
2020-09-10 14:30:00,6.93,6.95,6.91,6.94,4165905.0,5.6719,5.6883,5.6555,5.6801,4165905.0
2020-09-10 15:00:00,6.94,6.94,6.87,6.9,4900897.0,5.6801,5.6801,5.6228,5.6473,4900897.0
2020-09-10 15:30:00,6.89,6.94,6.88,6.91,9787741.0,5.6391,5.6801,5.631,5.6555,9787741.0
2020-09-11 09:30:00,6.94,6.94,6.85,6.86,6322769.0,5.6801,5.6801,5.6064,5.6146,6322769.0
2020-09-11 10:00:00,6.86,6.94,6.85,6.9,5551581.0,5.6146,5.6801,5.6064,5.6473,5551581.0
2020-09-11 10:30:00,6.9,6.93,6.86,6.9,5657323.0,5.6473,5.6719,5.6146,5.6473,5657323.0
2020-09-11 11:00:00,6.9,6.95,6.89,6.94,2870642.0,5.6473,5.6883,5.6391,5.6801,2870642.0
2020-09-11 11:30:00,6.94,6.95,6.93,6.95,2210018.0,5.6801,5.6883,5.6719,5.6883,2210018.0
2020-09-11 12:00:00,6.95,6.98,6.93,6.98,2671609.0,5.6883,5.7128,5.6719,5.7128,2671609.0
2020-09-11 12:30:00,6.97,6.98,6.92,6.93,2555166.0,5.7046,5.7128,5.6637,5.6719,2555166.0
2020-09-11 13:00:00,6.93,6.93,6.88,6.89,3080777.0,5.6719,5.6719,5.631,5.6391,3080777.0
2020-09-11 13:30:00,6.89,6.92,6.87,6.9,4459314.0,5.6391,5.6637,5.6228,5.6473,4459314.0
2020-09-11 14:00:00,6.89,6.92,6.88,6.91,2033309.0,5.6391,5.6637,5.631,5.6555,2033309.0
2020-09-11 14:30:00,6.92,6.95,6.9,6.95,2993552.0,5.6637,5.6883,5.6473,5.6883,2993552.0
2020-09-11 15:00:00,6.95,6.97,6.92,6.96,4983288.0,5.6883,5.7046,5.6637,5.6964,4983288.0
2020-09-11 15:30:00,6.96,7.0,6.96,7.0,5131296.0,5.6964,5.7292,5.6964,5.7292,5131296.0
2020-09-14 09:30:00,7.01,7.09,6.98,7.08,5927496.0,5.7374,5.8028,5.7128,5.7947,5927496.0
2020-09-14 10:00:00,7.08,7.1,7.06,7.06,3965439.0,5.7947,5.811,5.7783,5.7783,3965439.0
2020-09-14 10:30:00,7.06,7.07,7.03,7.07,3169151.0,5.7783,5.7865,5.7537,5.7865,3169151.0
2020-09-14 11:00:00,7.07,7.13,7.06,7.13,3564351.0,5.7865,5.8356,5.7783,5.8356,3564351.0
2020-09-14 11:30:00,7.13,7.14,7.12,7.12,2925152.0,5.8356,5.8438,5.8274,5.8274,2925152.0
2020-09-14 12:00:00,7.12,7.15,7.11,7.13,3576529.0,5.8274,5.8519,5.8192,5.8356,3576529.0
2020-09-14 12:30:00,7.14,7.17,7.13,7.16,4495884.0,5.8438,5.8683,5.8356,5.8601,4495884.0
2020-09-14 13:00:00,7.16,7.18,7.14,7.16,2583244.0,5.8601,5.8765,5.8438,5.8601,2583244.0
2020-09-14 13:30:00,7.16,7.16,7.1,7.14,5469671.0,5.8601,5.8601,5.811,5.8438,5469671.0
2020-09-14 14:00:00,7.14,7.14,7.11,7.14,2300225.0,5.8438,5.8438,5.8192,5.8438,2300225.0
2020-09-14 14:30:00,7.14,7.14,7.1,7.13,3106400.0,5.8438,5.8438,5.811,5.8356,3106400.0
2020-09-14 15:00:00,7.13,7.13,7.08,7.11,3604887.0,5.8356,5.8356,5.7947,5.8192,3604887.0
2020-09-14 15:30:00,7.11,7.16,7.1,7.13,7227605.0,5.8192,5.8601,5.811,5.8356,7227605.0
2020-09-15 09:30:00,7.15,7.18,7.04,7.06,5293259.0,5.8519,5.8765,5.7619,5.7783,5293259.0
2020-09-15 10:00:00,7.05,7.1,7.03,7.07,9949557.0,5.7701,5.811,5.7537,5.7865,9949557.0
2020-09-15 10:30:00,7.07,7.14,7.05,7.14,12860617.0,5.7865,5.8438,5.7701,5.8438,12860617.0
2020-09-15 11:00:00,7.14,7.17,7.11,7.11,6576546.0,5.8438,5.8683,5.8192,5.8192,6576546.0
2020-09-15 11:30:00,7.11,7.12,7.07,7.08,3576901.0,5.8192,5.8274,5.7865,5.7947,3576901.0
2020-09-15 12:00:00,7.08,7.09,7.06,7.07,2057106.0,5.7947,5.8028,5.7783,5.7865,2057106.0
2020-09-15 12:30:00,7.07,7.09,7.06,7.08,2691591.0,5.7865,5.8028,5.7783,5.7947,2691591.0
2020-09-15 13:00:00,7.08,7.09,7.06,7.06,2561076.0,5.7947,5.8028,5.7783,5.7783,2561076.0
2020-09-15 13:30:00,7.06,7.07,7.04,7.05,2431987.0,5.7783,5.7865,5.7619,5.7701,2431987.0
2020-09-15 14:00:00,7.04,7.05,7.03,7.05,1225557.0,5.7619,5.7701,5.7537,5.7701,1225557.0
2020-09-15 14:30:00,7.05,7.05,7.03,7.03,1275263.0,5.7701,5.7701,5.7537,5.7537,1275263.0
2020-09-15 15:00:00,7.04,7.04,7.01,7.02,3198003.0,5.7619,5.7619,5.7374,5.7455,3198003.0
2020-09-15 15:30:00,7.02,7.05,7.0,7.04,8241376.0,5.7455,5.7701,5.7292,5.7619,8241376.0
2020-09-16 09:30:00,7.05,7.06,6.99,7.0,3911155.0,5.7701,5.7783,5.721,5.7292,3911155.0
2020-09-16 10:00:00,7.0,7.04,6.99,7.01,2437448.0,5.7292,5.7619,5.721,5.7374,2437448.0
2020-09-16 10:30:00,7.01,7.05,7.01,7.04,3856864.0,5.7374,5.7701,5.7374,5.7619,3856864.0
2020-09-16 11:00:00,7.04,7.08,7.03,7.07,3359493.0,5.7619,5.7947,5.7537,5.7865,3359493.0
2020-09-16 11:30:00,7.07,7.1,7.06,7.08,2137098.0,5.7865,5.811,5.7783,5.7947,2137098.0
2020-09-16 12:00:00,7.08,7.09,7.06,7.09,2286835.0,5.7947,5.8028,5.7783,5.8028,2286835.0
2020-09-16 12:30:00,7.08,7.11,7.08,7.1,2391596.0,5.7947,5.8192,5.7947,5.811,2391596.0
2020-09-16 13:00:00,7.11,7.11,7.09,7.1,2446421.0,5.8192,5.8192,5.8028,5.811,2446421.0
2020-09-16 13:30:00,7.1,7.11,7.09,7.1,1967144.0,5.811,5.8192,5.8028,5.811,1967144.0
2020-09-16 14:00:00,7.09,7.12,7.09,7.11,2384833.0,5.8028,5.8274,5.8028,5.8192,2384833.0
2020-09-16 14:30:00,7.11,7.12,7.07,7.09,4508323.0,5.8192,5.8274,5.7865,5.8028,4508323.0
2020-09-16 15:00:00,7.08,7.09,7.03,7.06,3681109.0,5.7947,5.8028,5.7537,5.7783,3681109.0
2020-09-16 15:30:00,7.06,7.07,7.01,7.02,6704122.0,5.7783,5.7865,5.7374,5.7455,6704122.0
2020-09-17 09:30:00,7.04,7.09,6.98,7.06,7531573.0,5.7619,5.8028,5.7128,5.7783,7531573.0
2020-09-17 10:00:00,7.06,7.15,7.05,7.15,5179754.0,5.7783,5.8519,5.7701,5.8519,5179754.0
2020-09-17 10:30:00,7.15,7.24,7.14,7.24,8960402.0,5.8519,5.9256,5.8438,5.9256,8960402.0
2020-09-17 11:00:00,7.24,7.31,7.23,7.29,9211393.0,5.9256,5.9829,5.9174,5.9665,9211393.0
2020-09-17 11:30:00,7.29,7.34,7.28,7.32,5204175.0,5.9665,6.0075,5.9583,5.9911,5204175.0
2020-09-17 12:00:00,7.32,7.32,7.18,7.25,7600850.0,5.9911,5.9911,5.8765,5.9338,7600850.0
2020-09-17 12:30:00,7.25,7.29,7.23,7.29,4148018.0,5.9338,5.9665,5.9174,5.9665,4148018.0
2020-09-17 13:00:00,7.29,7.29,7.24,7.26,2944183.0,5.9665,5.9665,5.9256,5.942,2944183.0
2020-09-17 13:30:00,7.26,7.3,7.25,7.3,2688056.0,5.942,5.9747,5.9338,5.9747,2688056.0
2020-09-17 14:00:00,7.3,7.32,7.28,7.28,3527358.0,5.9747,5.9911,5.9583,5.9583,3527358.0
2020-09-17 14:30:00,7.28,7.29,7.24,7.28,3838538.0,5.9583,5.9665,5.9256,5.9583,3838538.0
2020-09-17 15:00:00,7.28,7.29,7.24,7.27,4220329.0,5.9583,5.9665,5.9256,5.9502,4220329.0
2020-09-17 15:30:00,7.27,7.32,7.26,7.29,12884797.0,5.9502,5.9911,5.942,5.9665,12884797.0
2020-09-18 09:30:00,7.31,7.35,7.24,7.26,8887332.0,5.9829,6.0156,5.9256,5.942,8887332.0
2020-09-18 10:00:00,7.26,7.4,7.24,7.4,6835072.0,5.942,6.0566,5.9256,6.0566,6835072.0
2020-09-18 10:30:00,7.4,7.4,7.34,7.36,4049354.0,6.0566,6.0566,6.0075,6.0238,4049354.0
2020-09-18 11:00:00,7.36,7.4,7.35,7.38,3800571.0,6.0238,6.0566,6.0156,6.0402,3800571.0
2020-09-18 11:30:00,7.38,7.38,7.32,7.33,3290048.0,6.0402,6.0402,5.9911,5.9993,3290048.0
2020-09-18 12:00:00,7.33,7.34,7.27,7.3,3985168.0,5.9993,6.0075,5.9502,5.9747,3985168.0
2020-09-18 12:30:00,7.29,7.3,7.26,7.27,2355658.0,5.9665,5.9747,5.942,5.9502,2355658.0
2020-09-18 13:00:00,7.27,7.31,7.25,7.26,1783552.0,5.9502,5.9829,5.9338,5.942,1783552.0
2020-09-18 13:30:00,7.26,7.27,7.22,7.27,2439503.0,5.942,5.9502,5.9092,5.9502,2439503.0
2020-09-18 14:00:00,7.27,7.28,7.24,7.28,2260830.0,5.9502,5.9583,5.9256,5.9583,2260830.0
2020-09-18 14:30:00,7.28,7.28,7.23,7.25,2088611.0,5.9583,5.9583,5.9174,5.9338,2088611.0
2020-09-18 15:00:00,7.25,7.26,7.22,7.25,3213368.0,5.9338,5.942,5.9092,5.9338,3213368.0
2020-09-18 15:30:00,7.25,7.28,7.22,7.22,11171745.0,5.9338,5.9583,5.9092,5.9092,11171745.0
2020-09-21 09:30:00,7.09,7.09,6.87,6.96,13215298.0,5.8028,5.8028,5.6228,5.6964,13215298.0
2020-09-21 10:00:00,6.96,6.97,6.85,6.86,5789760.0,5.6964,5.7046,5.6064,5.6146,5789760.0
2020-09-21 10:30:00,6.85,6.89,6.81,6.88,6470920.0,5.6064,5.6391,5.5737,5.631,6470920.0
2020-09-21 11:00:00,6.87,6.91,6.85,6.87,5620926.0,5.6228,5.6555,5.6064,5.6228,5620926.0
2020-09-21 11:30:00,6.86,6.9,6.85,6.89,4024684.0,5.6146,5.6473,5.6064,5.6391,4024684.0
2020-09-21 12:00:00,6.9,6.94,6.89,6.93,3627018.0,5.6473,5.6801,5.6391,5.6719,3627018.0
2020-09-21 12:30:00,6.92,6.94,6.87,6.89,3063762.0,5.6637,5.6801,5.6228,5.6391,3063762.0
2020-09-21 13:00:00,6.89,6.89,6.86,6.88,2699728.0,5.6391,5.6391,5.6146,5.631,2699728.0
2020-09-21 13:30:00,6.87,6.89,6.85,6.86,2622020.0,5.6228,5.6391,5.6064,5.6146,2622020.0
2020-09-21 14:00:00,6.87,6.88,6.85,6.87,2418337.0,5.6228,5.631,5.6064,5.6228,2418337.0
2020-09-21 14:30:00,6.87,6.88,6.84,6.87,3252140.0,5.6228,5.631,5.5982,5.6228,3252140.0
2020-09-21 15:00:00,6.87,6.9,6.85,6.85,4250780.0,5.6228,5.6473,5.6064,5.6064,4250780.0
2020-09-21 15:30:00,6.86,6.87,6.84,6.87,8959143.0,5.6146,5.6228,5.5982,5.6228,8959143.0
2020-09-22 09:30:00,6.9,6.99,6.86,6.88,7979026.0,5.6473,5.721,5.6146,5.631,7979026.0
2020-09-22 10:00:00,6.87,6.92,6.84,6.9,5708185.0,5.6228,5.6637,5.5982,5.6473,5708185.0
2020-09-22 10:30:00,6.9,6.9,6.78,6.78,4490997.0,5.6473,5.6473,5.5491,5.5491,4490997.0
2020-09-22 11:00:00,6.79,6.85,6.77,6.83,4150787.0,5.5573,5.6064,5.5409,5.59,4150787.0
2020-09-22 11:30:00,6.84,6.84,6.8,6.83,2253049.0,5.5982,5.5982,5.5655,5.59,2253049.0
2020-09-22 12:00:00,6.83,6.85,6.82,6.82,2103462.0,5.59,5.6064,5.5819,5.5819,2103462.0
2020-09-22 12:30:00,6.83,6.83,6.77,6.79,2543512.0,5.59,5.59,5.5409,5.5573,2543512.0
2020-09-22 13:00:00,6.79,6.81,6.77,6.81,2321410.0,5.5573,5.5737,5.5409,5.5737,2321410.0
2020-09-22 13:30:00,6.8,6.82,6.8,6.82,1110844.0,5.5655,5.5819,5.5655,5.5819,1110844.0
2020-09-22 14:00:00,6.82,6.84,6.81,6.83,2972549.0,5.5819,5.5982,5.5737,5.59,2972549.0
2020-09-22 14:30:00,6.83,6.83,6.8,6.81,1861440.0,5.59,5.59,5.5655,5.5737,1861440.0
2020-09-22 15:00:00,6.8,6.84,6.78,6.81,8874525.0,5.5655,5.5982,5.5491,5.5737,8874525.0
2020-09-22 15:30:00,6.81,6.81,6.77,6.77,6473317.0,5.5737,5.5737,5.5409,5.5409,6473317.0
2020-09-23 09:30:00,6.81,6.93,6.8,6.83,6050866.0,5.5737,5.6719,5.5655,5.59,6050866.0
2020-09-23 10:00:00,6.83,6.84,6.78,6.83,3761582.0,5.59,5.5982,5.5491,5.59,3761582.0
2020-09-23 10:30:00,6.82,6.84,6.78,6.79,3924783.0,5.5819,5.5982,5.5491,5.5573,3924783.0
2020-09-23 11:00:00,6.79,6.79,6.75,6.76,3423798.0,5.5573,5.5573,5.5246,5.5327,3423798.0
2020-09-23 11:30:00,6.75,6.78,6.73,6.74,2993051.0,5.5246,5.5491,5.5082,5.5164,2993051.0
2020-09-23 12:00:00,6.74,6.8,6.72,6.79,3511632.0,5.5164,5.5655,5.5,5.5573,3511632.0
2020-09-23 12:30:00,6.79,6.82,6.77,6.79,2760031.0,5.5573,5.5819,5.5409,5.5573,2760031.0
2020-09-23 13:00:00,6.79,6.8,6.78,6.79,1802443.0,5.5573,5.5655,5.5491,5.5573,1802443.0
2020-09-23 13:30:00,6.79,6.79,6.76,6.78,1932519.0,5.5573,5.5573,5.5327,5.5491,1932519.0
2020-09-23 14:00:00,6.78,6.78,6.72,6.74,2463697.0,5.5491,5.5491,5.5,5.5164,2463697.0
2020-09-23 14:30:00,6.74,6.74,6.68,6.69,2831420.0,5.5164,5.5164,5.4673,5.4755,2831420.0
2020-09-23 15:00:00,6.69,6.69,6.65,6.69,4532841.0,5.4755,5.4755,5.4427,5.4755,4532841.0
2020-09-23 15:30:00,6.69,6.72,6.63,6.64,8308525.0,5.4755,5.5,5.4263,5.4345,8308525.0
2020-09-24 09:30:00,6.6,6.62,6.41,6.53,9940729.0,5.4018,5.4182,5.2463,5.3445,9940729.0
2020-09-24 10:00:00,6.53,6.62,6.52,6.58,5434974.0,5.3445,5.4182,5.3363,5.3854,5434974.0
2020-09-24 10:30:00,6.57,6.59,6.53,6.58,5048478.0,5.3772,5.3936,5.3445,5.3854,5048478.0
2020-09-24 11:00:00,6.57,6.59,6.52,6.58,4163913.0,5.3772,5.3936,5.3363,5.3854,4163913.0
2020-09-24 11:30:00,6.58,6.63,6.57,6.63,3912959.0,5.3854,5.4263,5.3772,5.4263,3912959.0
2020-09-24 12:00:00,6.63,6.67,6.62,6.65,2872632.0,5.4263,5.4591,5.4182,5.4427,2872632.0
2020-09-24 12:30:00,6.65,6.68,6.6,6.67,3126974.0,5.4427,5.4673,5.4018,5.4591,3126974.0
2020-09-24 13:00:00,6.67,6.76,6.66,6.75,3135409.0,5.4591,5.5327,5.4509,5.5246,3135409.0
2020-09-24 13:30:00,6.74,6.76,6.71,6.72,2418438.0,5.5164,5.5327,5.4918,5.5,2418438.0
2020-09-24 14:00:00,6.72,6.74,6.69,6.71,2316120.0,5.5,5.5164,5.4755,5.4918,2316120.0
2020-09-24 14:30:00,6.7,6.73,6.66,6.66,2216205.0,5.4836,5.5082,5.4509,5.4509,2216205.0
2020-09-24 15:00:00,6.67,6.69,6.64,6.67,4412676.0,5.4591,5.4755,5.4345,5.4591,4412676.0
2020-09-24 15:30:00,6.66,6.68,6.63,6.65,6178376.0,5.4509,5.4673,5.4263,5.4427,6178376.0
2020-09-25 09:30:00,6.61,6.71,6.6,6.65,5217900.0,5.41,5.4918,5.4018,5.4427,5217900.0
2020-09-25 10:00:00,6.65,6.66,6.58,6.62,4179091.0,5.4427,5.4509,5.3854,5.4182,4179091.0
2020-09-25 10:30:00,6.62,6.64,6.58,6.63,3964649.0,5.4182,5.4345,5.3854,5.4263,3964649.0
2020-09-25 11:00:00,6.62,6.63,6.56,6.57,3817057.0,5.4182,5.4263,5.3691,5.3772,3817057.0
2020-09-25 11:30:00,6.57,6.57,6.51,6.51,3805730.0,5.3772,5.3772,5.3281,5.3281,3805730.0
2020-09-25 12:00:00,6.52,6.56,6.51,6.52,3386540.0,5.3363,5.3691,5.3281,5.3363,3386540.0
2020-09-25 12:30:00,6.51,6.56,6.51,6.53,3357184.0,5.3281,5.3691,5.3281,5.3445,3357184.0
2020-09-25 13:00:00,6.53,6.55,6.51,6.53,2778490.0,5.3445,5.3609,5.3281,5.3445,2778490.0
2020-09-25 13:30:00,6.53,6.54,6.5,6.52,2966773.0,5.3445,5.3527,5.3199,5.3363,2966773.0
2020-09-25 14:00:00,6.51,6.52,6.51,6.51,1989142.0,5.3281,5.3363,5.3281,5.3281,1989142.0
2020-09-25 14:30:00,6.51,6.53,6.51,6.53,2095282.0,5.3281,5.3445,5.3281,5.3445,2095282.0
2020-09-25 15:00:00,6.53,6.56,6.52,6.54,4552769.0,5.3445,5.3691,5.3363,5.3527,4552769.0
2020-09-25 15:30:00,6.54,6.55,6.51,6.51,7037710.0,5.3527,5.3609,5.3281,5.3281,7037710.0
2020-09-28 09:30:00,6.59,6.68,6.58,6.62,8987059.0,5.3936,5.4673,5.3854,5.4182,8987059.0
2020-09-28 10:00:00,6.62,6.66,6.6,6.64,3048615.0,5.4182,5.4509,5.4018,5.4345,3048615.0
2020-09-28 10:30:00,6.64,6.7,6.63,6.7,3509725.0,5.4345,5.4836,5.4263,5.4836,3509725.0
2020-09-28 11:00:00,6.7,6.7,6.67,6.69,2684913.0,5.4836,5.4836,5.4591,5.4755,2684913.0
2020-09-28 11:30:00,6.69,6.72,6.68,6.7,2651021.0,5.4755,5.5,5.4673,5.4836,2651021.0
2020-09-28 12:00:00,6.7,6.71,6.69,6.71,1721173.0,5.4836,5.4918,5.4755,5.4918,1721173.0
2020-09-28 12:30:00,6.7,6.77,6.7,6.75,3164195.0,5.4836,5.5409,5.4836,5.5246,3164195.0
2020-09-28 13:00:00,6.75,6.76,6.71,6.72,2639983.0,5.5246,5.5327,5.4918,5.5,2639983.0
2020-09-28 13:30:00,6.72,6.73,6.71,6.72,1415912.0,5.5,5.5082,5.4918,5.5,1415912.0
2020-09-28 14:00:00,6.72,6.74,6.7,6.73,2635259.0,5.5,5.5164,5.4836,5.5082,2635259.0
2020-09-28 14:30:00,6.73,6.75,6.72,6.75,1426055.0,5.5082,5.5246,5.5,5.5246,1426055.0
2020-09-28 15:00:00,6.75,6.76,6.73,6.75,3493215.0,5.5246,5.5327,5.5082,5.5246,3493215.0
2020-09-28 15:30:00,6.75,6.75,6.68,6.7,5506697.0,5.5246,5.5246,5.4673,5.4836,5506697.0
2020-09-29 09:30:00,6.69,6.7,6.6,6.62,4311923.0,5.4755,5.4836,5.4018,5.4182,4311923.0
2020-09-29 10:00:00,6.63,6.67,6.61,6.65,4321733.0,5.4263,5.4591,5.41,5.4427,4321733.0
2020-09-29 10:30:00,6.65,6.65,6.6,6.6,2805040.0,5.4427,5.4427,5.4018,5.4018,2805040.0
2020-09-29 11:00:00,6.61,6.61,6.58,6.61,2532429.0,5.41,5.41,5.3854,5.41,2532429.0
2020-09-29 11:30:00,6.6,6.62,6.55,6.56,3068926.0,5.4018,5.4182,5.3609,5.3691,3068926.0
2020-09-29 12:00:00,6.56,6.58,6.54,6.57,2416440.0,5.3691,5.3854,5.3527,5.3772,2416440.0
2020-09-29 12:30:00,6.58,6.6,6.57,6.59,2336542.0,5.3854,5.4018,5.3772,5.3936,2336542.0
2020-09-29 13:00:00,6.58,6.61,6.57,6.6,1643329.0,5.3854,5.41,5.3772,5.4018,1643329.0
2020-09-29 13:30:00,6.61,6.61,6.59,6.6,2298818.0,5.41,5.41,5.3936,5.4018,2298818.0
2020-09-29 14:00:00,6.6,6.62,6.59,6.61,1217375.0,5.4018,5.4182,5.3936,5.41,1217375.0
2020-09-29 14:30:00,6.61,6.64,6.6,6.64,2718678.0,5.41,5.4345,5.4018,5.4345,2718678.0
2020-09-29 15:00:00,6.64,6.64,6.62,6.63,1978986.0,5.4345,5.4345,5.4182,5.4263,1978986.0
2020-09-29 15:30:00,6.62,6.63,6.59,6.59,3900487.0,5.4182,5.4263,5.3936,5.3936,3900487.0
2020-09-30 09:30:00,6.61,6.7,6.61,6.68,3997466.0,5.41,5.4836,5.41,5.4673,3997466.0
2020-09-30 10:00:00,6.67,6.73,6.67,6.69,3785232.0,5.4591,5.5082,5.4591,5.4755,3785232.0
2020-09-30 10:30:00,6.69,6.75,6.68,6.72,3692110.0,5.4755,5.5246,5.4673,5.5,3692110.0
2020-09-30 11:00:00,6.72,6.72,6.65,6.66,3079189.0,5.5,5.5,5.4427,5.4509,3079189.0
2020-09-30 11:30:00,6.66,6.66,6.62,6.64,2374277.0,5.4509,5.4509,5.4182,5.4345,2374277.0
2020-09-30 12:00:00,6.63,6.68,6.63,6.68,2731199.0,5.4263,5.4673,5.4263,5.4673,2731199.0
2020-09-30 12:30:00,6.68,6.7,6.66,6.7,3561473.0,5.4673,5.4836,5.4509,5.4836,3561473.0
2020-09-30 13:00:00,6.7,6.71,6.67,6.71,1806121.0,5.4836,5.4918,5.4591,5.4918,1806121.0
2020-09-30 13:30:00,6.71,6.72,6.69,6.7,1513621.0,5.4918,5.5,5.4755,5.4836,1513621.0
2020-09-30 14:00:00,6.7,6.72,6.65,6.67,3838950.0,5.4836,5.5,5.4427,5.4591,3838950.0
2020-09-30 14:30:00,6.67,6.67,6.61,6.65,3212538.0,5.4591,5.4591,5.41,5.4427,3212538.0
2020-09-30 15:00:00,6.65,6.66,6.59,6.64,5442000.0,5.4427,5.4509,5.3936,5.4345,5442000.0
2020-09-30 15:30:00,6.63,6.67,6.61,6.65,8515255.0,5.4263,5.4591,5.41,5.4427,8515255.0
2020-10-01 09:30:00,6.71,6.75,6.65,6.67,7093951.0,5.4918,5.5246,5.4427,5.4591,7093951.0
2020-10-01 10:00:00,6.66,6.69,6.63,6.65,6087296.0,5.4509,5.4755,5.4263,5.4427,6087296.0
2020-10-01 10:30:00,6.65,6.69,6.64,6.66,3223433.0,5.4427,5.4755,5.4345,5.4509,3223433.0
2020-10-01 11:00:00,6.67,6.75,6.65,6.74,5195500.0,5.4591,5.5246,5.4427,5.5164,5195500.0
2020-10-01 11:30:00,6.74,6.74,6.7,6.71,3583738.0,5.5164,5.5164,5.4836,5.4918,3583738.0
2020-10-01 12:00:00,6.72,6.75,6.7,6.75,3810832.0,5.5,5.5246,5.4836,5.5246,3810832.0
2020-10-01 12:30:00,6.74,6.77,6.74,6.74,2532607.0,5.5164,5.5409,5.5164,5.5164,2532607.0
2020-10-01 13:00:00,6.74,6.76,6.72,6.72,1849395.0,5.5164,5.5327,5.5,5.5,1849395.0
2020-10-01 13:30:00,6.73,6.75,6.72,6.73,2118550.0,5.5082,5.5246,5.5,5.5082,2118550.0
2020-10-01 14:00:00,6.74,6.74,6.66,6.71,5109055.0,5.5164,5.5164,5.4509,5.4918,5109055.0
2020-10-01 14:30:00,6.72,6.74,6.7,6.74,1968932.0,5.5,5.5164,5.4836,5.5164,1968932.0
2020-10-01 15:00:00,6.74,6.75,6.71,6.72,2789229.0,5.5164,5.5246,5.4918,5.5,2789229.0
2020-10-01 15:30:00,6.73,6.75,6.7,6.75,5822937.0,5.5082,5.5246,5.4836,5.5246,5822937.0
2020-10-02 09:30:00,6.62,6.75,6.6,6.68,8731798.0,5.4182,5.5246,5.4018,5.4673,8731798.0
2020-10-02 10:00:00,6.68,6.78,6.67,6.75,5824058.0,5.4673,5.5491,5.4591,5.5246,5824058.0
2020-10-02 10:30:00,6.75,6.76,6.7,6.74,3067640.0,5.5246,5.5327,5.4836,5.5164,3067640.0
2020-10-02 11:00:00,6.72,6.82,6.72,6.81,3867460.0,5.5,5.5819,5.5,5.5737,3867460.0
2020-10-02 11:30:00,6.82,6.82,6.76,6.78,4709606.0,5.5819,5.5819,5.5327,5.5491,4709606.0
2020-10-02 12:00:00,6.78,6.92,6.76,6.89,6729783.0,5.5491,5.6637,5.5327,5.6391,6729783.0
2020-10-02 12:30:00,6.89,6.93,6.87,6.9,3738079.0,5.6391,5.6719,5.6228,5.6473,3738079.0
2020-10-02 13:00:00,6.89,6.9,6.87,6.89,1631030.0,5.6391,5.6473,5.6228,5.6391,1631030.0
2020-10-02 13:30:00,6.88,6.89,6.83,6.85,2475000.0,5.631,5.6391,5.59,5.6064,2475000.0
2020-10-02 14:00:00,6.86,6.89,6.85,6.88,1382918.0,5.6146,5.6391,5.6064,5.631,1382918.0
2020-10-02 14:30:00,6.88,6.9,6.86,6.88,2710044.0,5.631,5.6473,5.6146,5.631,2710044.0
2020-10-02 15:00:00,6.88,6.89,6.85,6.89,2626453.0,5.631,5.6391,5.6064,5.6391,2626453.0
2020-10-02 15:30:00,6.89,6.91,6.88,6.89,6233157.0,5.6391,5.6555,5.631,5.6391,6233157.0
2020-10-05 09:30:00,6.95,7.05,6.94,7.02,6840846.0,5.6883,5.7701,5.6801,5.7455,6840846.0
2020-10-05 10:00:00,7.02,7.04,6.99,7.02,3986699.0,5.7455,5.7619,5.721,5.7455,3986699.0
2020-10-05 10:30:00,7.01,7.03,7.0,7.02,2225757.0,5.7374,5.7537,5.7292,5.7455,2225757.0
2020-10-05 11:00:00,7.03,7.03,6.99,6.99,2691352.0,5.7537,5.7537,5.721,5.721,2691352.0
2020-10-05 11:30:00,7.0,7.0,6.95,6.99,2712614.0,5.7292,5.7292,5.6883,5.721,2712614.0
2020-10-05 12:00:00,6.99,7.0,6.98,7.0,1349866.0,5.721,5.7292,5.7128,5.7292,1349866.0
2020-10-05 12:30:00,7.0,7.0,6.98,6.99,1708616.0,5.7292,5.7292,5.7128,5.721,1708616.0
2020-10-05 13:00:00,6.99,6.99,6.96,6.98,1738436.0,5.721,5.721,5.6964,5.7128,1738436.0
2020-10-05 13:30:00,6.98,6.98,6.95,6.96,1267515.0,5.7128,5.7128,5.6883,5.6964,1267515.0
2020-10-05 14:00:00,6.95,6.98,6.95,6.98,2004347.0,5.6883,5.7128,5.6883,5.7128,2004347.0
2020-10-05 14:30:00,6.98,7.01,6.97,7.0,1752403.0,5.7128,5.7374,5.7046,5.7292,1752403.0
2020-10-05 15:00:00,7.0,7.01,6.99,7.0,1702710.0,5.7292,5.7374,5.721,5.7292,1702710.0
2020-10-05 15:30:00,7.0,7.03,6.99,7.02,7484318.0,5.7292,5.7537,5.721,5.7455,7484318.0
2020-10-06 09:30:00,7.06,7.16,7.01,7.04,11125112.0,5.7783,5.8601,5.7374,5.7619,11125112.0
2020-10-06 10:00:00,7.04,7.09,7.03,7.08,4250086.0,5.7619,5.8028,5.7537,5.7947,4250086.0
2020-10-06 10:30:00,7.09,7.12,7.07,7.12,3373771.0,5.8028,5.8274,5.7865,5.8274,3373771.0
2020-10-06 11:00:00,7.12,7.13,7.09,7.1,3744957.0,5.8274,5.8356,5.8028,5.811,3744957.0
2020-10-06 11:30:00,7.09,7.14,7.09,7.13,3299168.0,5.8028,5.8438,5.8028,5.8356,3299168.0
2020-10-06 12:00:00,7.13,7.15,7.12,7.14,2639645.0,5.8356,5.8519,5.8274,5.8438,2639645.0
2020-10-06 12:30:00,7.14,7.17,7.12,7.17,3427398.0,5.8438,5.8683,5.8274,5.8683,3427398.0
2020-10-06 13:00:00,7.17,7.2,7.16,7.19,3338283.0,5.8683,5.8929,5.8601,5.8847,3338283.0
2020-10-06 13:30:00,7.2,7.24,7.19,7.2,4544421.0,5.8929,5.9256,5.8847,5.8929,4544421.0
2020-10-06 14:00:00,7.2,7.23,7.19,7.23,2089965.0,5.8929,5.9174,5.8847,5.9174,2089965.0
2020-10-06 14:30:00,7.23,7.25,7.03,7.06,8472763.0,5.9174,5.9338,5.7537,5.7783,8472763.0
2020-10-06 15:00:00,7.06,7.06,6.97,7.02,9841422.0,5.7783,5.7783,5.7046,5.7455,9841422.0
2020-10-06 15:30:00,7.02,7.06,6.96,6.98,10381769.0,5.7455,5.7783,5.6964,5.7128,10381769.0
2020-10-07 09:30:00,7.11,7.15,7.06,7.12,5398465.0,5.8192,5.8519,5.7783,5.8274,5398465.0
2020-10-07 10:00:00,7.12,7.22,7.1,7.21,6034923.0,5.8274,5.9092,5.811,5.9011,6034923.0
2020-10-07 10:30:00,7.21,7.23,7.16,7.17,3793697.0,5.9011,5.9174,5.8601,5.8683,3793697.0
2020-10-07 11:00:00,7.17,7.19,7.14,7.14,2493227.0,5.8683,5.8847,5.8438,5.8438,2493227.0
2020-10-07 11:30:00,7.14,7.17,7.13,7.14,2260186.0,5.8438,5.8683,5.8356,5.8438,2260186.0
2020-10-07 12:00:00,7.15,7.17,7.13,7.17,2472276.0,5.8519,5.8683,5.8356,5.8683,2472276.0
2020-10-07 12:30:00,7.16,7.19,7.16,7.18,1591779.0,5.8601,5.8847,5.8601,5.8765,1591779.0
2020-10-07 13:00:00,7.19,7.2,7.18,7.2,1835139.0,5.8847,5.8929,5.8765,5.8929,1835139.0
2020-10-07 13:30:00,7.19,7.23,7.19,7.2,2904525.0,5.8847,5.9174,5.8847,5.8929,2904525.0
2020-10-07 14:00:00,7.2,7.24,7.2,7.23,2465167.0,5.8929,5.9256,5.8929,5.9174,2465167.0
2020-10-07 14:30:00,7.23,7.24,7.21,7.24,3076526.0,5.9174,5.9256,5.9011,5.9256,3076526.0
2020-10-07 15:00:00,7.24,7.25,7.23,7.25,2901201.0,5.9256,5.9338,5.9174,5.9338,2901201.0
2020-10-07 15:30:00,7.25,7.25,7.21,7.24,7767274.0,5.9338,5.9338,5.9011,5.9256,7767274.0
2020-10-08 09:30:00,7.29,7.33,7.24,7.29,5774210.0,5.9665,5.9993,5.9256,5.9665,5774210.0
2020-10-08 10:00:00,7.29,7.3,7.25,7.29,3737359.0,5.9665,5.9747,5.9338,5.9665,3737359.0
2020-10-08 10:30:00,7.29,7.32,7.27,7.28,4432927.0,5.9665,5.9911,5.9502,5.9583,4432927.0
2020-10-08 11:00:00,7.27,7.28,7.23,7.23,3077855.0,5.9502,5.9583,5.9174,5.9174,3077855.0
2020-10-08 11:30:00,7.24,7.28,7.2,7.27,5866275.0,5.9256,5.9583,5.8929,5.9502,5866275.0
2020-10-08 12:00:00,7.28,7.31,7.27,7.29,3022898.0,5.9583,5.9829,5.9502,5.9665,3022898.0
2020-10-08 12:30:00,7.29,7.3,7.29,7.29,934937.0,5.9665,5.9747,5.9665,5.9665,934937.0
2020-10-08 13:00:00,7.3,7.3,7.28,7.29,1456452.0,5.9747,5.9747,5.9583,5.9665,1456452.0
2020-10-08 13:30:00,7.29,7.3,7.28,7.29,2432268.0,5.9665,5.9747,5.9583,5.9665,2432268.0
2020-10-08 14:00:00,7.29,7.31,7.29,7.29,3004283.0,5.9665,5.9829,5.9665,5.9665,3004283.0
2020-10-08 14:30:00,7.29,7.31,7.28,7.3,3413213.0,5.9665,5.9829,5.9583,5.9747,3413213.0
2020-10-08 15:00:00,7.31,7.34,7.29,7.33,4405806.0,5.9829,6.0075,5.9665,5.9993,4405806.0
2020-10-08 15:30:00,7.33,7.35,7.32,7.35,7254295.0,5.9993,6.0156,5.9911,6.0156,7254295.0
2020-10-09 09:30:00,7.36,7.44,7.33,7.37,7511302.0,6.0238,6.0893,5.9993,6.032,7511302.0
2020-10-09 10:00:00,7.37,7.37,7.26,7.28,5193226.0,6.032,6.032,5.942,5.9583,5193226.0
2020-10-09 10:30:00,7.28,7.29,7.23,7.24,3832061.0,5.9583,5.9665,5.9174,5.9256,3832061.0
2020-10-09 11:00:00,7.24,7.27,7.23,7.25,3083743.0,5.9256,5.9502,5.9174,5.9338,3083743.0
2020-10-09 11:30:00,7.25,7.31,7.25,7.29,4872596.0,5.9338,5.9829,5.9338,5.9665,4872596.0
2020-10-09 12:00:00,7.29,7.29,7.26,7.27,5053808.0,5.9665,5.9665,5.942,5.9502,5053808.0
2020-10-09 12:30:00,7.27,7.28,7.24,7.26,3778423.0,5.9502,5.9583,5.9256,5.942,3778423.0
2020-10-09 13:00:00,7.26,7.29,7.25,7.27,1994942.0,5.942,5.9665,5.9338,5.9502,1994942.0
2020-10-09 13:30:00,7.27,7.28,7.26,7.28,1143243.0,5.9502,5.9583,5.942,5.9583,1143243.0
2020-10-09 14:00:00,7.28,7.28,7.26,7.27,1200497.0,5.9583,5.9583,5.942,5.9502,1200497.0
2020-10-09 14:30:00,7.26,7.27,7.24,7.27,2676361.0,5.942,5.9502,5.9256,5.9502,2676361.0
2020-10-09 15:00:00,7.27,7.27,7.25,7.27,2301932.0,5.9502,5.9502,5.9338,5.9502,2301932.0
2020-10-09 15:30:00,7.27,7.27,7.23,7.25,4732554.0,5.9502,5.9502,5.9174,5.9338,4732554.0
2020-10-12 09:30:00,7.36,7.67,7.33,7.66,25551478.0,6.0238,6.2775,5.9993,6.2694,25551478.0
2020-10-12 10:00:00,7.66,7.78,7.65,7.77,11905223.0,6.2694,6.3676,6.2612,6.3594,11905223.0
2020-10-12 10:30:00,7.76,7.87,7.73,7.77,11156064.0,6.3512,6.4412,6.3266,6.3594,11156064.0
2020-10-12 11:00:00,7.77,7.82,7.75,7.76,5306081.0,6.3594,6.4003,6.343,6.3512,5306081.0
2020-10-12 11:30:00,7.76,7.78,7.71,7.72,4330759.0,6.3512,6.3676,6.3103,6.3185,4330759.0
2020-10-12 12:00:00,7.72,7.73,7.69,7.72,4145265.0,6.3185,6.3266,6.2939,6.3185,4145265.0
2020-10-12 12:30:00,7.72,7.75,7.7,7.73,3903571.0,6.3185,6.343,6.3021,6.3266,3903571.0
2020-10-12 13:00:00,7.73,7.73,7.7,7.71,2020880.0,6.3266,6.3266,6.3021,6.3103,2020880.0
2020-10-12 13:30:00,7.71,7.72,7.64,7.66,4617287.0,6.3103,6.3185,6.253,6.2694,4617287.0
2020-10-12 14:00:00,7.66,7.67,7.62,7.62,2100239.0,6.2694,6.2775,6.2366,6.2366,2100239.0
2020-10-12 14:30:00,7.62,7.65,7.61,7.63,3057399.0,6.2366,6.2612,6.2284,6.2448,3057399.0
2020-10-12 15:00:00,7.64,7.68,7.63,7.65,3647275.0,6.253,6.2857,6.2448,6.2612,3647275.0
2020-10-12 15:30:00,7.65,7.68,7.62,7.68,8675711.0,6.2612,6.2857,6.2366,6.2857,8675711.0
2020-10-13 09:30:00,7.82,7.88,7.68,7.7,16448316.0,6.4003,6.4494,6.2857,6.3021,16448316.0
2020-10-13 10:00:00,7.7,7.74,7.63,7.67,10920709.0,6.3021,6.3348,6.2448,6.2775,10920709.0
2020-10-13 10:30:00,7.67,7.71,7.65,7.68,4872595.0,6.2775,6.3103,6.2612,6.2857,4872595.0
2020-10-13 11:00:00,7.68,7.73,7.67,7.7,5010370.0,6.2857,6.3266,6.2775,6.3021,5010370.0
2020-10-13 11:30:00,7.7,7.7,7.67,7.69,2784849.0,6.3021,6.3021,6.2775,6.2939,2784849.0
2020-10-13 12:00:00,7.7,7.73,7.68,7.73,2158221.0,6.3021,6.3266,6.2857,6.3266,2158221.0
2020-10-13 12:30:00,7.72,7.74,7.69,7.74,2294607.0,6.3185,6.3348,6.2939,6.3348,2294607.0
2020-10-13 13:00:00,7.73,7.74,7.71,7.74,2360144.0,6.3266,6.3348,6.3103,6.3348,2360144.0
2020-10-13 13:30:00,7.73,7.75,7.7,7.71,2219025.0,6.3266,6.343,6.3021,6.3103,2219025.0
2020-10-13 14:00:00,7.71,7.77,7.7,7.74,4179347.0,6.3103,6.3594,6.3021,6.3348,4179347.0
2020-10-13 14:30:00,7.74,7.74,7.7,7.72,4072268.0,6.3348,6.3348,6.3021,6.3185,4072268.0
2020-10-13 15:00:00,7.71,7.75,7.71,7.73,3881458.0,6.3103,6.343,6.3103,6.3266,3881458.0
2020-10-13 15:30:00,7.74,7.78,7.73,7.77,6911286.0,6.3348,6.3676,6.3266,6.3594,6911286.0
2020-10-14 09:30:00,7.73,7.75,7.62,7.67,9292657.0,6.3266,6.343,6.2366,6.2775,9292657.0
2020-10-14 10:00:00,7.67,7.68,7.57,7.6,8836145.0,6.2775,6.2857,6.1957,6.2202,8836145.0
2020-10-14 10:30:00,7.6,7.61,7.57,7.58,3953186.0,6.2202,6.2284,6.1957,6.2039,3953186.0
2020-10-14 11:00:00,7.58,7.64,7.57,7.63,4983116.0,6.2039,6.253,6.1957,6.2448,4983116.0
2020-10-14 11:30:00,7.63,7.65,7.57,7.58,3435980.0,6.2448,6.2612,6.1957,6.2039,3435980.0
2020-10-14 12:00:00,7.58,7.64,7.58,7.6,3586121.0,6.2039,6.253,6.2039,6.2202,3586121.0
2020-10-14 12:30:00,7.61,7.62,7.58,7.61,1921473.0,6.2284,6.2366,6.2039,6.2284,1921473.0
2020-10-14 13:00:00,7.6,7.62,7.59,7.6,1326127.0,6.2202,6.2366,6.2121,6.2202,1326127.0
2020-10-14 13:30:00,7.6,7.61,7.59,7.59,1593194.0,6.2202,6.2284,6.2121,6.2121,1593194.0
2020-10-14 14:00:00,7.59,7.6,7.56,7.58,2352608.0,6.2121,6.2202,6.1875,6.2039,2352608.0
2020-10-14 14:30:00,7.58,7.6,7.55,7.59,2909137.0,6.2039,6.2202,6.1793,6.2121,2909137.0
2020-10-14 15:00:00,7.59,7.62,7.58,7.61,2577892.0,6.2121,6.2366,6.2039,6.2284,2577892.0
2020-10-14 15:30:00,7.61,7.63,7.57,7.57,7207534.0,6.2284,6.2448,6.1957,6.1957,7207534.0
2020-10-15 09:30:00,7.42,7.46,7.37,7.42,8075105.0,6.0729,6.1057,6.032,6.0729,8075105.0
2020-10-15 10:00:00,7.41,7.5,7.41,7.49,5661316.0,6.0647,6.1384,6.0647,6.1302,5661316.0
2020-10-15 10:30:00,7.49,7.53,7.48,7.53,3859080.0,6.1302,6.163,6.122,6.163,3859080.0
2020-10-15 11:00:00,7.52,7.57,7.5,7.54,3438859.0,6.1548,6.1957,6.1384,6.1711,3438859.0
2020-10-15 11:30:00,7.54,7.58,7.51,7.54,3299247.0,6.1711,6.2039,6.1466,6.1711,3299247.0
2020-10-15 12:00:00,7.54,7.55,7.5,7.51,2356830.0,6.1711,6.1793,6.1384,6.1466,2356830.0
2020-10-15 12:30:00,7.51,7.54,7.49,7.52,1724277.0,6.1466,6.1711,6.1302,6.1548,1724277.0
2020-10-15 13:00:00,7.53,7.55,7.51,7.53,1775654.0,6.163,6.1793,6.1466,6.163,1775654.0
2020-10-15 13:30:00,7.54,7.56,7.53,7.55,1689145.0,6.1711,6.1875,6.163,6.1793,1689145.0
2020-10-15 14:00:00,7.54,7.57,7.53,7.57,2211113.0,6.1711,6.1957,6.163,6.1957,2211113.0
2020-10-15 14:30:00,7.57,7.59,7.56,7.58,2298421.0,6.1957,6.2121,6.1875,6.2039,2298421.0
2020-10-15 15:00:00,7.58,7.62,7.58,7.61,2911886.0,6.2039,6.2366,6.2039,6.2284,2911886.0
2020-10-15 15:30:00,7.61,7.62,7.58,7.62,5211520.0,6.2284,6.2366,6.2039,6.2366,5211520.0
2020-10-16 09:30:00,7.71,7.75,7.61,7.66,8952720.0,6.3103,6.343,6.2284,6.2694,8952720.0
2020-10-16 10:00:00,7.66,7.68,7.63,7.67,3828202.0,6.2694,6.2857,6.2448,6.2775,3828202.0
2020-10-16 10:30:00,7.68,7.69,7.64,7.64,3461953.0,6.2857,6.2939,6.253,6.253,3461953.0
2020-10-16 11:00:00,7.65,7.65,7.61,7.64,4136708.0,6.2612,6.2612,6.2284,6.253,4136708.0
2020-10-16 11:30:00,7.63,7.66,7.62,7.65,2977541.0,6.2448,6.2694,6.2366,6.2612,2977541.0
2020-10-16 12:00:00,7.65,7.7,7.64,7.7,3363621.0,6.2612,6.3021,6.253,6.3021,3363621.0
2020-10-16 12:30:00,7.69,7.71,7.64,7.67,3336977.0,6.2939,6.3103,6.253,6.2775,3336977.0
2020-10-16 13:00:00,7.67,7.7,7.66,7.7,1302831.0,6.2775,6.3021,6.2694,6.3021,1302831.0
2020-10-16 13:30:00,7.7,7.71,7.69,7.7,1367759.0,6.3021,6.3103,6.2939,6.3021,1367759.0
2020-10-16 14:00:00,7.7,7.7,7.67,7.69,1385427.0,6.3021,6.3021,6.2775,6.2939,1385427.0
2020-10-16 14:30:00,7.69,7.69,7.66,7.69,2713600.0,6.2939,6.2939,6.2694,6.2939,2713600.0
2020-10-16 15:00:00,7.69,7.69,7.67,7.68,1696746.0,6.2939,6.2939,6.2775,6.2857,1696746.0
2020-10-16 15:30:00,7.68,7.68,7.65,7.67,4374299.0,6.2857,6.2857,6.2612,6.2775,4374299.0
2020-10-19 09:30:00,7.68,7.72,7.62,7.68,5874037.0,6.2857,6.3185,6.2366,6.2857,5874037.0
2020-10-19 10:00:00,7.67,7.7,7.62,7.7,3450892.0,6.2775,6.3021,6.2366,6.3021,3450892.0
2020-10-19 10:30:00,7.7,7.72,7.68,7.72,3272674.0,6.3021,6.3185,6.2857,6.3185,3272674.0
2020-10-19 11:00:00,7.72,7.72,7.66,7.68,2216314.0,6.3185,6.3185,6.2694,6.2857,2216314.0
2020-10-19 11:30:00,7.68,7.7,7.66,7.7,1477368.0,6.2857,6.3021,6.2694,6.3021,1477368.0
2020-10-19 12:00:00,7.7,7.7,7.67,7.69,1631743.0,6.3021,6.3021,6.2775,6.2939,1631743.0
2020-10-19 12:30:00,7.68,7.69,7.66,7.68,1272573.0,6.2857,6.2939,6.2694,6.2857,1272573.0
2020-10-19 13:00:00,7.68,7.68,7.65,7.67,1293767.0,6.2857,6.2857,6.2612,6.2775,1293767.0
2020-10-19 13:30:00,7.67,7.68,7.66,7.67,1329162.0,6.2775,6.2857,6.2694,6.2775,1329162.0
2020-10-19 14:00:00,7.67,7.68,7.66,7.67,1231524.0,6.2775,6.2857,6.2694,6.2775,1231524.0
2020-10-19 14:30:00,7.66,7.67,7.6,7.62,2201395.0,6.2694,6.2775,6.2202,6.2366,2201395.0
2020-10-19 15:00:00,7.61,7.63,7.57,7.6,2861378.0,6.2284,6.2448,6.1957,6.2202,2861378.0
2020-10-19 15:30:00,7.6,7.62,7.58,7.59,4952794.0,6.2202,6.2366,6.2039,6.2121,4952794.0
2020-10-20 09:30:00,7.62,7.81,7.58,7.79,10540141.0,6.2366,6.3921,6.2039,6.3758,10540141.0
2020-10-20 10:00:00,7.79,7.8,7.71,7.73,5480350.0,6.3758,6.3839,6.3103,6.3266,5480350.0
2020-10-20 10:30:00,7.74,7.8,7.72,7.75,4619259.0,6.3348,6.3839,6.3185,6.343,4619259.0
2020-10-20 11:00:00,7.75,7.8,7.74,7.79,4772789.0,6.343,6.3839,6.3348,6.3758,4772789.0
2020-10-20 11:30:00,7.79,7.83,7.78,7.81,3272732.0,6.3758,6.4085,6.3676,6.3921,3272732.0
2020-10-20 12:00:00,7.81,7.81,7.78,7.79,2290464.0,6.3921,6.3921,6.3676,6.3758,2290464.0
2020-10-20 12:30:00,7.8,7.85,7.79,7.84,4202281.0,6.3839,6.4249,6.3758,6.4167,4202281.0
2020-10-20 13:00:00,7.83,7.85,7.83,7.83,2349439.0,6.4085,6.4249,6.4085,6.4085,2349439.0
2020-10-20 13:30:00,7.83,7.85,7.81,7.83,2823875.0,6.4085,6.4249,6.3921,6.4085,2823875.0
2020-10-20 14:00:00,7.83,7.84,7.79,7.8,2090470.0,6.4085,6.4167,6.3758,6.3839,2090470.0
2020-10-20 14:30:00,7.8,7.8,7.76,7.77,2362644.0,6.3839,6.3839,6.3512,6.3594,2362644.0
2020-10-20 15:00:00,7.77,7.8,7.73,7.8,4083305.0,6.3594,6.3839,6.3266,6.3839,4083305.0
2020-10-20 15:30:00,7.8,7.81,7.74,7.74,10783281.0,6.3839,6.3921,6.3348,6.3348,10783281.0
2020-10-21 09:30:00,7.77,7.82,7.75,7.82,6171129.0,6.3594,6.4003,6.343,6.4003,6171129.0
2020-10-21 10:00:00,7.82,7.84,7.78,7.8,3356195.0,6.4003,6.4167,6.3676,6.3839,3356195.0
2020-10-21 10:30:00,7.8,7.87,7.77,7.78,5886210.0,6.3839,6.4412,6.3594,6.3676,5886210.0
2020-10-21 11:00:00,7.78,7.79,7.73,7.77,3941602.0,6.3676,6.3758,6.3266,6.3594,3941602.0
2020-10-21 11:30:00,7.78,7.83,7.77,7.8,3688868.0,6.3676,6.4085,6.3594,6.3839,3688868.0
2020-10-21 12:00:00,7.8,7.85,7.79,7.83,3234761.0,6.3839,6.4249,6.3758,6.4085,3234761.0
2020-10-21 12:30:00,7.83,7.84,7.79,7.83,3272286.0,6.4085,6.4167,6.3758,6.4085,3272286.0
2020-10-21 13:00:00,7.83,7.85,7.82,7.82,2285371.0,6.4085,6.4249,6.4003,6.4003,2285371.0
2020-10-21 13:30:00,7.83,7.85,7.81,7.83,2449422.0,6.4085,6.4249,6.3921,6.4085,2449422.0
2020-10-21 14:00:00,7.84,7.85,7.81,7.83,2922085.0,6.4167,6.4249,6.3921,6.4085,2922085.0
2020-10-21 14:30:00,7.83,7.86,7.83,7.86,3455986.0,6.4085,6.433,6.4085,6.433,3455986.0
2020-10-21 15:00:00,7.86,7.88,7.84,7.88,2550311.0,6.433,6.4494,6.4167,6.4494,2550311.0
2020-10-21 15:30:00,7.88,7.88,7.83,7.84,5310037.0,6.4494,6.4494,6.4085,6.4167,5310037.0
2020-10-22 09:30:00,7.93,7.96,7.89,7.92,8354384.0,6.4903,6.5149,6.4576,6.4822,8354384.0
2020-10-22 10:00:00,7.93,7.95,7.89,7.89,3670567.0,6.4903,6.5067,6.4576,6.4576,3670567.0
2020-10-22 10:30:00,7.9,7.99,7.89,7.98,4823913.0,6.4658,6.5394,6.4576,6.5313,4823913.0
2020-10-22 11:00:00,7.98,8.06,7.97,8.0,8989010.0,6.5313,6.5967,6.5231,6.5476,8989010.0
2020-10-22 11:30:00,7.99,8.02,7.97,8.01,3139710.0,6.5394,6.564,6.5231,6.5558,3139710.0
2020-10-22 12:00:00,8.01,8.05,7.99,8.03,2728167.0,6.5558,6.5886,6.5394,6.5722,2728167.0
2020-10-22 12:30:00,8.03,8.08,8.02,8.08,2928033.0,6.5722,6.6131,6.564,6.6131,2928033.0
2020-10-22 13:00:00,8.08,8.1,8.05,8.06,3524900.0,6.6131,6.6295,6.5886,6.5967,3524900.0
2020-10-22 13:30:00,8.07,8.16,8.06,8.14,6022912.0,6.6049,6.6786,6.5967,6.6622,6022912.0
2020-10-22 14:00:00,8.15,8.16,8.11,8.14,5161144.0,6.6704,6.6786,6.6377,6.6622,5161144.0
2020-10-22 14:30:00,8.15,8.18,8.12,8.13,4706112.0,6.6704,6.695,6.6458,6.654,4706112.0
2020-10-22 15:00:00,8.13,8.17,8.11,8.17,3040833.0,6.654,6.6868,6.6377,6.6868,3040833.0
2020-10-22 15:30:00,8.17,8.22,8.16,8.22,9497052.0,6.6868,6.7277,6.6786,6.7277,9497052.0
2020-10-23 09:30:00,8.3,8.35,8.21,8.26,10766012.0,6.7932,6.8341,6.7195,6.7604,10766012.0
2020-10-23 10:00:00,8.26,8.28,8.15,8.22,7605735.0,6.7604,6.7768,6.6704,6.7277,7605735.0
2020-10-23 10:30:00,8.21,8.26,8.2,8.2,3964036.0,6.7195,6.7604,6.7113,6.7113,3964036.0
2020-10-23 11:00:00,8.2,8.25,8.19,8.21,4231666.0,6.7113,6.7522,6.7031,6.7195,4231666.0
2020-10-23 11:30:00,8.21,8.22,8.15,8.16,3256753.0,6.7195,6.7277,6.6704,6.6786,3256753.0
2020-10-23 12:00:00,8.16,8.18,8.09,8.15,4632573.0,6.6786,6.695,6.6213,6.6704,4632573.0
2020-10-23 12:30:00,8.14,8.19,8.14,8.14,3083504.0,6.6622,6.7031,6.6622,6.6622,3083504.0
2020-10-23 13:00:00,8.14,8.17,8.13,8.16,1966240.0,6.6622,6.6868,6.654,6.6786,1966240.0
2020-10-23 13:30:00,8.16,8.18,8.13,8.16,2282411.0,6.6786,6.695,6.654,6.6786,2282411.0
2020-10-23 14:00:00,8.15,8.16,8.13,8.15,1890884.0,6.6704,6.6786,6.654,6.6704,1890884.0
2020-10-23 14:30:00,8.16,8.18,8.15,8.15,2060564.0,6.6786,6.695,6.6704,6.6704,2060564.0
2020-10-23 15:00:00,8.16,8.17,8.15,8.16,2454771.0,6.6786,6.6868,6.6704,6.6786,2454771.0
2020-10-23 15:30:00,8.16,8.17,8.11,8.17,7855527.0,6.6786,6.6868,6.6377,6.6868,7855527.0
2020-10-26 09:30:00,8.04,8.07,7.97,8.07,8600754.0,6.5804,6.6049,6.5231,6.6049,8600754.0
2020-10-26 10:00:00,8.07,8.07,8.03,8.05,3254534.0,6.6049,6.6049,6.5722,6.5886,3254534.0
2020-10-26 10:30:00,8.05,8.06,7.98,7.99,5571543.0,6.5886,6.5967,6.5313,6.5394,5571543.0
2020-10-26 11:00:00,7.99,8.07,7.98,8.05,4798581.0,6.5394,6.6049,6.5313,6.5886,4798581.0
2020-10-26 11:30:00,8.05,8.07,8.03,8.04,2793798.0,6.5886,6.6049,6.5722,6.5804,2793798.0
2020-10-26 12:00:00,8.04,8.05,8.0,8.03,2434910.0,6.5804,6.5886,6.5476,6.5722,2434910.0
2020-10-26 12:30:00,8.02,8.03,7.97,7.98,3087703.0,6.564,6.5722,6.5231,6.5313,3087703.0
2020-10-26 13:00:00,7.99,8.0,7.96,7.97,3201698.0,6.5394,6.5476,6.5149,6.5231,3201698.0
2020-10-26 13:30:00,7.96,7.99,7.94,7.98,4409016.0,6.5149,6.5394,6.4985,6.5313,4409016.0
2020-10-26 14:00:00,7.98,8.02,7.97,8.02,3651388.0,6.5313,6.564,6.5231,6.564,3651388.0
2020-10-26 14:30:00,8.02,8.03,8.0,8.0,3351258.0,6.564,6.5722,6.5476,6.5476,3351258.0
2020-10-26 15:00:00,8.0,8.02,7.97,8.01,3596891.0,6.5476,6.564,6.5231,6.5558,3596891.0
2020-10-26 15:30:00,8.02,8.05,7.97,8.03,8437559.0,6.564,6.5886,6.5231,6.5722,8437559.0
2020-10-27 09:30:00,8.01,8.09,7.97,8.02,7645980.0,6.5558,6.6213,6.5231,6.564,7645980.0
2020-10-27 10:00:00,8.01,8.08,8.01,8.04,3511417.0,6.5558,6.6131,6.5558,6.5804,3511417.0
2020-10-27 10:30:00,8.05,8.07,8.02,8.02,3156872.0,6.5886,6.6049,6.564,6.564,3156872.0
2020-10-27 11:00:00,8.03,8.03,7.98,7.99,2949020.0,6.5722,6.5722,6.5313,6.5394,2949020.0
2020-10-27 11:30:00,8.0,8.01,7.98,8.01,2149228.0,6.5476,6.5558,6.5313,6.5558,2149228.0
2020-10-27 12:00:00,8.01,8.02,7.96,7.98,3478366.0,6.5558,6.564,6.5149,6.5313,3478366.0
2020-10-27 12:30:00,7.98,7.98,7.9,7.96,7731773.0,6.5313,6.5313,6.4658,6.5149,7731773.0
2020-10-27 13:00:00,7.96,7.97,7.92,7.96,4677354.0,6.5149,6.5231,6.4822,6.5149,4677354.0
2020-10-27 13:30:00,7.96,8.0,7.94,7.99,5218019.0,6.5149,6.5476,6.4985,6.5394,5218019.0
2020-10-27 14:00:00,7.99,7.99,7.95,7.96,3974532.0,6.5394,6.5394,6.5067,6.5149,3974532.0
2020-10-27 14:30:00,7.96,7.96,7.91,7.92,2663390.0,6.5149,6.5149,6.474,6.4822,2663390.0
2020-10-27 15:00:00,7.93,7.94,7.92,7.94,2511612.0,6.4903,6.4985,6.4822,6.4985,2511612.0
2020-10-27 15:30:00,7.94,7.96,7.91,7.92,10699654.0,6.4985,6.5149,6.474,6.4822,10699654.0
2020-10-28 09:30:00,7.68,7.88,7.65,7.79,8859869.0,6.2857,6.4494,6.2612,6.3758,8859869.0
2020-10-28 10:00:00,7.78,7.8,7.69,7.7,6147114.0,6.3676,6.3839,6.2939,6.3021,6147114.0
2020-10-28 10:30:00,7.69,7.7,7.63,7.66,5859401.0,6.2939,6.3021,6.2448,6.2694,5859401.0
2020-10-28 11:00:00,7.66,7.71,7.63,7.71,3473783.0,6.2694,6.3103,6.2448,6.3103,3473783.0
2020-10-28 11:30:00,7.71,7.77,7.66,7.75,4314979.0,6.3103,6.3594,6.2694,6.343,4314979.0
2020-10-28 12:00:00,7.76,7.82,7.75,7.76,4050455.0,6.3512,6.4003,6.343,6.3512,4050455.0
2020-10-28 12:30:00,7.76,7.77,7.68,7.73,4902441.0,6.3512,6.3594,6.2857,6.3266,4902441.0
2020-10-28 13:00:00,7.73,7.77,7.7,7.76,3344234.0,6.3266,6.3594,6.3021,6.3512,3344234.0
2020-10-28 13:30:00,7.76,7.76,7.7,7.71,2943335.0,6.3512,6.3512,6.3021,6.3103,2943335.0
2020-10-28 14:00:00,7.71,7.75,7.68,7.74,3059611.0,6.3103,6.343,6.2857,6.3348,3059611.0
2020-10-28 14:30:00,7.75,7.75,7.7,7.75,2655191.0,6.343,6.343,6.3021,6.343,2655191.0
2020-10-28 15:00:00,7.75,7.75,7.69,7.72,4488306.0,6.343,6.343,6.2939,6.3185,4488306.0
2020-10-28 15:30:00,7.72,7.77,7.7,7.71,13602657.0,6.3185,6.3594,6.3021,6.3103,13602657.0
2020-10-29 09:30:00,8.17,8.24,8.05,8.19,24221468.0,6.6868,6.7441,6.5886,6.7031,24221468.0
2020-10-29 10:00:00,8.19,8.19,8.06,8.12,10304858.0,6.7031,6.7031,6.5967,6.6458,10304858.0
2020-10-29 10:30:00,8.11,8.22,8.11,8.16,11299258.0,6.6377,6.7277,6.6377,6.6786,11299258.0
2020-10-29 11:00:00,8.15,8.16,8.06,8.06,10272693.0,6.6704,6.6786,6.5967,6.5967,10272693.0
2020-10-29 11:30:00,8.06,8.07,7.98,8.03,7730057.0,6.5967,6.6049,6.5313,6.5722,7730057.0
2020-10-29 12:00:00,8.03,8.04,7.94,7.97,5304240.0,6.5722,6.5804,6.4985,6.5231,5304240.0
2020-10-29 12:30:00,7.97,8.03,7.92,7.96,6653624.0,6.5231,6.5722,6.4822,6.5149,6653624.0
2020-10-29 13:00:00,7.96,7.96,7.85,7.9,5543221.0,6.5149,6.5149,6.4249,6.4658,5543221.0
2020-10-29 13:30:00,7.91,7.97,7.9,7.97,5019262.0,6.474,6.5231,6.4658,6.5231,5019262.0
2020-10-29 14:00:00,7.97,8.0,7.96,7.97,3721812.0,6.5231,6.5476,6.5149,6.5231,3721812.0
2020-10-29 14:30:00,7.98,7.99,7.94,7.97,5407537.0,6.5313,6.5394,6.4985,6.5231,5407537.0
2020-10-29 15:00:00,7.98,7.98,7.9,7.93,6474132.0,6.5313,6.5313,6.4658,6.4903,6474132.0
2020-10-29 15:30:00,7.94,7.97,7.9,7.9,8518963.0,6.4985,6.5231,6.4658,6.4658,8518963.0
2020-10-30 09:30:00,7.85,7.91,7.72,7.81,9261683.0,6.4249,6.474,6.3185,6.3921,9261683.0
2020-10-30 10:00:00,7.81,7.88,7.72,7.74,4600290.0,6.3921,6.4494,6.3185,6.3348,4600290.0
2020-10-30 10:30:00,7.73,7.74,7.63,7.63,8051214.0,6.3266,6.3348,6.2448,6.2448,8051214.0
2020-10-30 11:00:00,7.64,7.75,7.63,7.7,6062890.0,6.253,6.343,6.2448,6.3021,6062890.0
2020-10-30 11:30:00,7.71,7.73,7.66,7.73,3693769.0,6.3103,6.3266,6.2694,6.3266,3693769.0
2020-10-30 12:00:00,7.73,7.75,7.7,7.74,3216831.0,6.3266,6.343,6.3021,6.3348,3216831.0
2020-10-30 12:30:00,7.73,7.74,7.69,7.7,2887687.0,6.3266,6.3348,6.2939,6.3021,2887687.0
2020-10-30 13:00:00,7.69,7.71,7.67,7.69,3516221.0,6.2939,6.3103,6.2775,6.2939,3516221.0
2020-10-30 13:30:00,7.69,7.7,7.64,7.7,4273977.0,6.2939,6.3021,6.253,6.3021,4273977.0
2020-10-30 14:00:00,7.7,7.74,7.66,7.67,4528529.0,6.3021,6.3348,6.2694,6.2775,4528529.0
2020-10-30 14:30:00,7.67,7.67,7.62,7.65,6336448.0,6.2775,6.2775,6.2366,6.2612,6336448.0
2020-10-30 15:00:00,7.64,7.69,7.63,7.65,6672517.0,6.253,6.2939,6.2448,6.2612,6672517.0
2020-10-30 15:30:00,7.65,7.73,7.61,7.72,11437658.0,6.2612,6.3266,6.2284,6.3185,11437658.0
2020-11-02 09:30:00,7.83,7.84,7.74,7.81,6521009.0,6.4085,6.4167,6.3348,6.3921,6521009.0
2020-11-02 10:00:00,7.81,7.86,7.8,7.85,4733566.0,6.3921,6.433,6.3839,6.4249,4733566.0
2020-11-02 10:30:00,7.84,7.85,7.76,7.77,3936762.0,6.4167,6.4249,6.3512,6.3594,3936762.0
2020-11-02 11:00:00,7.77,7.8,7.76,7.8,3750785.0,6.3594,6.3839,6.3512,6.3839,3750785.0
2020-11-02 11:30:00,7.8,7.83,7.78,7.78,2592798.0,6.3839,6.4085,6.3676,6.3676,2592798.0
2020-11-02 12:00:00,7.79,7.8,7.77,7.78,2569147.0,6.3758,6.3839,6.3594,6.3676,2569147.0
2020-11-02 12:30:00,7.79,7.79,7.73,7.76,2622972.0,6.3758,6.3758,6.3266,6.3512,2622972.0
2020-11-02 13:00:00,7.76,7.76,7.69,7.7,3383897.0,6.3512,6.3512,6.2939,6.3021,3383897.0
2020-11-02 13:30:00,7.7,7.74,7.69,7.71,3217414.0,6.3021,6.3348,6.2939,6.3103,3217414.0
2020-11-02 14:00:00,7.7,7.75,7.69,7.74,3731920.0,6.3021,6.343,6.2939,6.3348,3731920.0
2020-11-02 14:30:00,7.74,7.77,7.72,7.74,3068354.0,6.3348,6.3594,6.3185,6.3348,3068354.0
2020-11-02 15:00:00,7.73,7.77,7.7,7.7,5662622.0,6.3266,6.3594,6.3021,6.3021,5662622.0
2020-11-02 15:30:00,7.71,7.72,7.68,7.71,7593764.0,6.3103,6.3185,6.2857,6.3103,7593764.0
2020-11-03 09:30:00,7.76,7.83,7.73,7.81,7518044.0,6.3512,6.4085,6.3266,6.3921,7518044.0
2020-11-03 10:00:00,7.81,7.82,7.76,7.8,5767620.0,6.3921,6.4003,6.3512,6.3839,5767620.0
2020-11-03 10:30:00,7.81,7.84,7.79,7.84,4057274.0,6.3921,6.4167,6.3758,6.4167,4057274.0
2020-11-03 11:00:00,7.84,7.87,7.83,7.83,3510933.0,6.4167,6.4412,6.4085,6.4085,3510933.0
2020-11-03 11:30:00,7.83,7.89,7.82,7.86,3701754.0,6.4085,6.4576,6.4003,6.433,3701754.0
2020-11-03 12:00:00,7.86,7.88,7.84,7.88,2488932.0,6.433,6.4494,6.4167,6.4494,2488932.0
2020-11-03 12:30:00,7.88,7.89,7.86,7.88,2111466.0,6.4494,6.4576,6.433,6.4494,2111466.0
2020-11-03 13:00:00,7.88,7.89,7.87,7.89,2057876.0,6.4494,6.4576,6.4412,6.4576,2057876.0
2020-11-03 13:30:00,7.89,7.91,7.84,7.86,3860404.0,6.4576,6.474,6.4167,6.433,3860404.0
2020-11-03 14:00:00,7.86,7.9,7.85,7.89,2698570.0,6.433,6.4658,6.4249,6.4576,2698570.0
2020-11-03 14:30:00,7.89,7.93,7.88,7.91,3019987.0,6.4576,6.4903,6.4494,6.474,3019987.0
2020-11-03 15:00:00,7.91,7.91,7.85,7.88,6309167.0,6.474,6.474,6.4249,6.4494,6309167.0
2020-11-03 15:30:00,7.88,7.92,7.87,7.89,12979607.0,6.4494,6.4822,6.4412,6.4576,12979607.0
2020-11-04 09:30:00,7.86,7.87,7.7,7.83,8289283.0,6.433,6.4412,6.3021,6.4085,8289283.0
2020-11-04 10:00:00,7.83,7.86,7.78,7.79,5067329.0,6.4085,6.433,6.3676,6.3758,5067329.0
2020-11-04 10:30:00,7.79,7.81,7.73,7.81,5187137.0,6.3758,6.3921,6.3266,6.3921,5187137.0
2020-11-04 11:00:00,7.81,7.84,7.76,7.83,3765681.0,6.3921,6.4167,6.3512,6.4085,3765681.0
2020-11-04 11:30:00,7.83,7.85,7.78,7.8,4673670.0,6.4085,6.4249,6.3676,6.3839,4673670.0
2020-11-04 12:00:00,7.81,7.82,7.78,7.78,3229542.0,6.3921,6.4003,6.3676,6.3676,3229542.0
2020-11-04 12:30:00,7.78,7.8,7.77,7.78,2842540.0,6.3676,6.3839,6.3594,6.3676,2842540.0
2020-11-04 13:00:00,7.77,7.78,7.72,7.74,3227216.0,6.3594,6.3676,6.3185,6.3348,3227216.0
2020-11-04 13:30:00,7.74,7.76,7.71,7.74,2792469.0,6.3348,6.3512,6.3103,6.3348,2792469.0
2020-11-04 14:00:00,7.74,7.75,7.7,7.71,3267694.0,6.3348,6.343,6.3021,6.3103,3267694.0
2020-11-04 14:30:00,7.71,7.72,7.66,7.7,7922271.0,6.3103,6.3185,6.2694,6.3021,7922271.0
2020-11-04 15:00:00,7.7,7.71,7.65,7.66,4225689.0,6.3021,6.3103,6.2612,6.2694,4225689.0
2020-11-04 15:30:00,7.66,7.68,7.63,7.64,7538823.0,6.2694,6.2857,6.2448,6.253,7538823.0
2020-11-05 09:30:00,7.76,7.85,7.71,7.79,8540383.0,6.3512,6.4249,6.3103,6.3758,8540383.0
2020-11-05 10:00:00,7.8,7.86,7.79,7.82,6889546.0,6.3839,6.433,6.3758,6.4003,6889546.0
2020-11-05 10:30:00,7.82,7.89,7.81,7.87,4521657.0,6.4003,6.4576,6.3921,6.4412,4521657.0
2020-11-05 11:00:00,7.88,7.88,7.85,7.87,2769519.0,6.4494,6.4494,6.4249,6.4412,2769519.0
2020-11-05 11:30:00,7.87,7.89,7.84,7.88,3842970.0,6.4412,6.4576,6.4167,6.4494,3842970.0
2020-11-05 12:00:00,7.88,7.89,7.84,7.86,2078505.0,6.4494,6.4576,6.4167,6.433,2078505.0
2020-11-05 12:30:00,7.86,7.96,7.85,7.94,5683186.0,6.433,6.5149,6.4249,6.4985,5683186.0
2020-11-05 13:00:00,7.94,7.97,7.93,7.96,2358752.0,6.4985,6.5231,6.4903,6.5149,2358752.0
2020-11-05 13:30:00,7.96,7.99,7.95,7.97,3502835.0,6.5149,6.5394,6.5067,6.5231,3502835.0
2020-11-05 14:00:00,7.98,7.99,7.93,7.94,2792489.0,6.5313,6.5394,6.4903,6.4985,2792489.0
2020-11-05 14:30:00,7.94,7.97,7.92,7.95,2532604.0,6.4985,6.5231,6.4822,6.5067,2532604.0
2020-11-05 15:00:00,7.95,7.97,7.93,7.96,3471997.0,6.5067,6.5231,6.4903,6.5149,3471997.0
2020-11-05 15:30:00,7.97,7.99,7.94,7.98,6633678.0,6.5231,6.5394,6.4985,6.5313,6633678.0
2020-11-06 09:30:00,8.01,8.02,7.9,7.9,6259774.0,6.5558,6.564,6.4658,6.4658,6259774.0
2020-11-06 10:00:00,7.91,7.98,7.9,7.96,5034836.0,6.474,6.5313,6.4658,6.5149,5034836.0
2020-11-06 10:30:00,7.97,7.99,7.91,7.93,3190749.0,6.5231,6.5394,6.474,6.4903,3190749.0
2020-11-06 11:00:00,7.92,7.95,7.86,7.88,4770816.0,6.4822,6.5067,6.433,6.4494,4770816.0
2020-11-06 11:30:00,7.88,7.9,7.87,7.88,3141862.0,6.4494,6.4658,6.4412,6.4494,3141862.0
2020-11-06 12:00:00,7.88,7.89,7.85,7.87,1775958.0,6.4494,6.4576,6.4249,6.4412,1775958.0
2020-11-06 12:30:00,7.87,7.88,7.84,7.85,2014060.0,6.4412,6.4494,6.4167,6.4249,2014060.0
2020-11-06 13:00:00,7.85,7.85,7.81,7.82,2121926.0,6.4249,6.4249,6.3921,6.4003,2121926.0
2020-11-06 13:30:00,7.82,7.83,7.81,7.82,1881010.0,6.4003,6.4085,6.3921,6.4003,1881010.0
2020-11-06 14:00:00,7.82,7.82,7.78,7.8,2484784.0,6.4003,6.4003,6.3676,6.3839,2484784.0
2020-11-06 14:30:00,7.8,7.8,7.77,7.77,2029796.0,6.3839,6.3839,6.3594,6.3594,2029796.0
2020-11-06 15:00:00,7.78,7.79,7.75,7.76,4279846.0,6.3676,6.3758,6.343,6.3512,4279846.0
2020-11-06 15:30:00,7.76,7.82,7.76,7.79,7211931.0,6.3512,6.4003,6.3512,6.3758,7211931.0
2020-11-09 09:30:00,8.11,8.23,8.08,8.14,18956272.0,6.6377,6.7359,6.6131,6.6622,18956272.0
2020-11-09 10:00:00,8.14,8.23,8.13,8.16,9539186.0,6.6622,6.7359,6.654,6.6786,9539186.0
2020-11-09 10:30:00,8.16,8.2,8.12,8.18,7565344.0,6.6786,6.7113,6.6458,6.695,7565344.0
2020-11-09 11:00:00,8.19,8.2,8.14,8.2,6349197.0,6.7031,6.7113,6.6622,6.7113,6349197.0
2020-11-09 11:30:00,8.19,8.25,8.19,8.24,7568246.0,6.7031,6.7522,6.7031,6.7441,7568246.0
2020-11-09 12:00:00,8.24,8.3,8.23,8.3,6475306.0,6.7441,6.7932,6.7359,6.7932,6475306.0
2020-11-09 12:30:00,8.29,8.31,8.28,8.29,5779297.0,6.785,6.8014,6.7768,6.785,5779297.0
2020-11-09 13:00:00,8.3,8.34,8.29,8.34,7487164.0,6.7932,6.8259,6.785,6.8259,7487164.0
2020-11-09 13:30:00,8.34,8.36,8.3,8.36,7023198.0,6.8259,6.8423,6.7932,6.8423,7023198.0
2020-11-09 14:00:00,8.36,8.38,8.32,8.33,5964336.0,6.8423,6.8586,6.8095,6.8177,5964336.0
2020-11-09 14:30:00,8.34,8.34,8.28,8.29,5007922.0,6.8259,6.8259,6.7768,6.785,5007922.0
2020-11-09 15:00:00,8.3,8.32,8.25,8.26,4061999.0,6.7932,6.8095,6.7522,6.7604,4061999.0
2020-11-09 15:30:00,8.26,8.3,8.18,8.2,9963374.0,6.7604,6.7932,6.695,6.7113,9963374.0
2020-11-10 09:30:00,8.24,8.44,8.18,8.44,9801609.0,6.7441,6.9077,6.695,6.9077,9801609.0
2020-11-10 10:00:00,8.43,8.5,8.39,8.5,9317989.0,6.8996,6.9569,6.8668,6.9569,9317989.0
2020-11-10 10:30:00,8.5,8.51,8.4,8.48,9233839.0,6.9569,6.965,6.875,6.9405,9233839.0
2020-11-10 11:00:00,8.48,8.53,8.46,8.52,5084081.0,6.9405,6.9814,6.9241,6.9732,5084081.0
2020-11-10 11:30:00,8.52,8.55,8.49,8.54,4572497.0,6.9732,6.9978,6.9487,6.9896,4572497.0
2020-11-10 12:00:00,8.55,8.59,8.54,8.56,4223809.0,6.9978,7.0305,6.9896,7.006,4223809.0
2020-11-10 12:30:00,8.55,8.56,8.5,8.54,3925654.0,6.9978,7.006,6.9569,6.9896,3925654.0
2020-11-10 13:00:00,8.54,8.55,8.49,8.49,2720856.0,6.9896,6.9978,6.9487,6.9487,2720856.0
2020-11-10 13:30:00,8.49,8.51,8.46,8.49,4899094.0,6.9487,6.965,6.9241,6.9487,4899094.0
2020-11-10 14:00:00,8.5,8.5,8.43,8.45,3745113.0,6.9569,6.9569,6.8996,6.9159,3745113.0
2020-11-10 14:30:00,8.45,8.47,8.43,8.45,3979598.0,6.9159,6.9323,6.8996,6.9159,3979598.0
2020-11-10 15:00:00,8.45,8.45,8.4,8.44,4756721.0,6.9159,6.9159,6.875,6.9077,4756721.0
2020-11-10 15:30:00,8.44,8.44,8.36,8.38,9638437.0,6.9077,6.9077,6.8423,6.8586,9638437.0
2020-11-11 09:30:00,8.6,8.6,8.39,8.4,12049816.0,7.0387,7.0387,6.8668,6.875,12049816.0
2020-11-11 10:00:00,8.4,8.45,8.37,8.39,6349559.0,6.875,6.9159,6.8505,6.8668,6349559.0
2020-11-11 10:30:00,8.39,8.43,8.38,8.39,5289938.0,6.8668,6.8996,6.8586,6.8668,5289938.0
2020-11-11 11:00:00,8.39,8.45,8.38,8.44,5098027.0,6.8668,6.9159,6.8586,6.9077,5098027.0
2020-11-11 11:30:00,8.44,8.45,8.41,8.43,2404875.0,6.9077,6.9159,6.8832,6.8996,2404875.0
2020-11-11 12:00:00,8.43,8.43,8.39,8.42,3280132.0,6.8996,6.8996,6.8668,6.8914,3280132.0
2020-11-11 12:30:00,8.41,8.43,8.37,8.39,5841784.0,6.8832,6.8996,6.8505,6.8668,5841784.0
2020-11-11 13:00:00,8.4,8.4,8.35,8.37,6226255.0,6.875,6.875,6.8341,6.8505,6226255.0
2020-11-11 13:30:00,8.37,8.38,8.33,8.35,3389001.0,6.8505,6.8586,6.8177,6.8341,3389001.0
2020-11-11 14:00:00,8.35,8.38,8.33,8.34,2541195.0,6.8341,6.8586,6.8177,6.8259,2541195.0
2020-11-11 14:30:00,8.34,8.35,8.29,8.33,5107604.0,6.8259,6.8341,6.785,6.8177,5107604.0
2020-11-11 15:00:00,8.33,8.34,8.3,8.3,2874325.0,6.8177,6.8259,6.7932,6.7932,2874325.0
2020-11-11 15:30:00,8.3,8.37,8.3,8.33,10169239.0,6.7932,6.8505,6.7932,6.8177,10169239.0
2020-11-12 09:30:00,8.26,8.29,8.17,8.19,8999635.0,6.7604,6.785,6.6868,6.7031,8999635.0
2020-11-12 10:00:00,8.18,8.27,8.18,8.24,6770259.0,6.695,6.7686,6.695,6.7441,6770259.0
2020-11-12 10:30:00,8.24,8.28,8.22,8.24,3571402.0,6.7441,6.7768,6.7277,6.7441,3571402.0
2020-11-12 11:00:00,8.25,8.25,8.21,8.24,2843718.0,6.7522,6.7522,6.7195,6.7441,2843718.0
2020-11-12 11:30:00,8.24,8.24,8.21,8.22,4195851.0,6.7441,6.7441,6.7195,6.7277,4195851.0
2020-11-12 12:00:00,8.22,8.22,8.17,8.18,3928410.0,6.7277,6.7277,6.6868,6.695,3928410.0
2020-11-12 12:30:00,8.17,8.19,8.15,8.16,5373478.0,6.6868,6.7031,6.6704,6.6786,5373478.0
2020-11-12 13:00:00,8.17,8.17,8.13,8.16,3672277.0,6.6868,6.6868,6.654,6.6786,3672277.0
2020-11-12 13:30:00,8.15,8.19,8.15,8.18,3584735.0,6.6704,6.7031,6.6704,6.695,3584735.0
2020-11-12 14:00:00,8.18,8.19,8.14,8.14,3110658.0,6.695,6.7031,6.6622,6.6622,3110658.0
2020-11-12 14:30:00,8.14,8.16,8.11,8.12,4334642.0,6.6622,6.6786,6.6377,6.6458,4334642.0
2020-11-12 15:00:00,8.13,8.16,8.1,8.16,5815353.0,6.654,6.6786,6.6295,6.6786,5815353.0
2020-11-12 15:30:00,8.16,8.21,8.13,8.21,18270474.0,6.6786,6.7195,6.654,6.7195,18270474.0
2020-11-13 09:30:00,8.23,8.32,8.23,8.29,8157546.0,6.7359,6.8095,6.7359,6.785,8157546.0
2020-11-13 10:00:00,8.28,8.41,8.28,8.39,9066778.0,6.7768,6.8832,6.7768,6.8668,9066778.0
2020-11-13 10:30:00,8.39,8.4,8.36,8.37,4269438.0,6.8668,6.875,6.8423,6.8505,4269438.0
2020-11-13 11:00:00,8.37,8.46,8.36,8.46,4780208.0,6.8505,6.9241,6.8423,6.9241,4780208.0
2020-11-13 11:30:00,8.45,8.5,8.45,8.5,5496549.0,6.9159,6.9569,6.9159,6.9569,5496549.0
2020-11-13 12:00:00,8.5,8.53,8.45,8.48,6247023.0,6.9569,6.9814,6.9159,6.9405,6247023.0
2020-11-13 12:30:00,8.48,8.52,8.47,8.51,2942454.0,6.9405,6.9732,6.9323,6.965,2942454.0
2020-11-13 13:00:00,8.51,8.51,8.47,8.47,2380440.0,6.965,6.965,6.9323,6.9323,2380440.0
2020-11-13 13:30:00,8.47,8.52,8.47,8.49,4090228.0,6.9323,6.9732,6.9323,6.9487,4090228.0
2020-11-13 14:00:00,8.49,8.51,8.47,8.48,3891086.0,6.9487,6.965,6.9323,6.9405,3891086.0
2020-11-13 14:30:00,8.48,8.5,8.46,8.49,2969112.0,6.9405,6.9569,6.9241,6.9487,2969112.0
2020-11-13 15:00:00,8.49,8.52,8.48,8.52,3785989.0,6.9487,6.9732,6.9405,6.9732,3785989.0
2020-11-13 15:30:00,8.52,8.57,8.51,8.54,15397316.0,6.9732,7.0141,6.965,6.9896,15397316.0
2020-11-16 09:30:00,8.74,8.75,8.61,8.69,11070290.0,7.1533,7.1615,7.0469,7.1124,11070290.0
2020-11-16 10:00:00,8.69,8.8,8.67,8.79,7200172.0,7.1124,7.2024,7.096,7.1942,7200172.0
2020-11-16 10:30:00,8.79,8.79,8.71,8.74,5875099.0,7.1942,7.1942,7.1287,7.1533,5875099.0
2020-11-16 11:00:00,8.75,8.75,8.7,8.74,5634698.0,7.1615,7.1615,7.1205,7.1533,5634698.0
2020-11-16 11:30:00,8.74,8.78,8.73,8.76,4207094.0,7.1533,7.186,7.1451,7.1697,4207094.0
2020-11-16 12:00:00,8.77,8.79,8.75,8.77,2664593.0,7.1778,7.1942,7.1615,7.1778,2664593.0
2020-11-16 12:30:00,8.77,8.8,8.76,8.78,2763268.0,7.1778,7.2024,7.1697,7.186,2763268.0
2020-11-16 13:00:00,8.78,8.8,8.76,8.77,2276247.0,7.186,7.2024,7.1697,7.1778,2276247.0
2020-11-16 13:30:00,8.77,8.77,8.73,8.74,5461572.0,7.1778,7.1778,7.1451,7.1533,5461572.0
2020-11-16 14:00:00,8.74,8.78,8.72,8.78,4675042.0,7.1533,7.186,7.1369,7.186,4675042.0
2020-11-16 14:30:00,8.78,8.79,8.76,8.79,3740445.0,7.186,7.1942,7.1697,7.1942,3740445.0
2020-11-16 15:00:00,8.79,8.82,8.76,8.8,10131842.0,7.1942,7.2188,7.1697,7.2024,10131842.0
2020-11-16 15:30:00,8.8,8.85,8.78,8.8,12555933.0,7.2024,7.2433,7.186,7.2024,12555933.0
2020-11-17 09:30:00,8.66,8.76,8.63,8.63,6799841.0,7.0878,7.1697,7.0633,7.0633,6799841.0
2020-11-17 10:00:00,8.63,8.68,8.63,8.68,3231949.0,7.0633,7.1042,7.0633,7.1042,3231949.0
2020-11-17 10:30:00,8.68,8.7,8.66,8.69,2707400.0,7.1042,7.1205,7.0878,7.1124,2707400.0
2020-11-17 11:00:00,8.69,8.75,8.67,8.74,3277851.0,7.1124,7.1615,7.096,7.1533,3277851.0
2020-11-17 11:30:00,8.75,8.8,8.74,8.76,3602483.0,7.1615,7.2024,7.1533,7.1697,3602483.0
2020-11-17 12:00:00,8.77,8.85,8.75,8.84,3660680.0,7.1778,7.2433,7.1615,7.2351,3660680.0
2020-11-17 12:30:00,8.84,8.84,8.8,8.81,1856322.0,7.2351,7.2351,7.2024,7.2106,1856322.0
2020-11-17 13:00:00,8.81,8.83,8.8,8.81,1422044.0,7.2106,7.2269,7.2024,7.2106,1422044.0
2020-11-17 13:30:00,8.81,8.83,8.79,8.79,1599969.0,7.2106,7.2269,7.1942,7.1942,1599969.0
2020-11-17 14:00:00,8.79,8.83,8.79,8.8,1732743.0,7.1942,7.2269,7.1942,7.2024,1732743.0
2020-11-17 14:30:00,8.8,8.81,8.76,8.76,2116638.0,7.2024,7.2106,7.1697,7.1697,2116638.0
2020-11-17 15:00:00,8.77,8.77,8.71,8.74,4172971.0,7.1778,7.1778,7.1287,7.1533,4172971.0
2020-11-17 15:30:00,8.74,8.76,8.72,8.75,6185367.0,7.1533,7.1697,7.1369,7.1615,6185367.0
2020-11-18 09:30:00,8.82,8.95,8.78,8.92,9273295.0,7.2188,7.3252,7.186,7.3006,9273295.0
2020-11-18 10:00:00,8.92,8.98,8.91,8.96,3697076.0,7.3006,7.3497,7.2924,7.3333,3697076.0
2020-11-18 10:30:00,8.96,9.03,8.96,8.99,8404163.0,7.3333,7.3906,7.3333,7.3579,8404163.0
2020-11-18 11:00:00,8.99,9.05,8.97,9.0,5092169.0,7.3579,7.407,7.3415,7.3661,5092169.0
2020-11-18 11:30:00,9.0,9.04,8.99,9.04,3356182.0,7.3661,7.3988,7.3579,7.3988,3356182.0
2020-11-18 12:00:00,9.04,9.05,9.01,9.02,3390513.0,7.3988,7.407,7.3743,7.3825,3390513.0
2020-11-18 12:30:00,9.01,9.04,9.01,9.02,2743795.0,7.3743,7.3988,7.3743,7.3825,2743795.0
2020-11-18 13:00:00,9.01,9.05,8.99,8.99,4281514.0,7.3743,7.407,7.3579,7.3579,4281514.0
2020-11-18 13:30:00,8.99,9.03,8.93,8.96,6219132.0,7.3579,7.3906,7.3088,7.3333,6219132.0
2020-11-18 14:00:00,8.95,9.02,8.9,8.93,9029934.0,7.3252,7.3825,7.2842,7.3088,9029934.0
2020-11-18 14:30:00,8.93,8.98,8.9,8.92,3234792.0,7.3088,7.3497,7.2842,7.3006,3234792.0
2020-11-18 15:00:00,8.92,8.93,8.88,8.88,4417205.0,7.3006,7.3088,7.2679,7.2679,4417205.0
2020-11-18 15:30:00,8.88,8.89,8.82,8.82,6171263.0,7.2679,7.2761,7.2188,7.2188,6171263.0
2020-11-19 09:30:00,8.88,8.88,8.77,8.83,6700312.0,7.2679,7.2679,7.1778,7.2269,6700312.0
2020-11-19 10:00:00,8.82,8.85,8.78,8.8,4796748.0,7.2188,7.2433,7.186,7.2024,4796748.0
2020-11-19 10:30:00,8.79,8.8,8.76,8.76,3255602.0,7.1942,7.2024,7.1697,7.1697,3255602.0
2020-11-19 11:00:00,8.76,8.82,8.74,8.81,4680190.0,7.1697,7.2188,7.1533,7.2106,4680190.0
2020-11-19 11:30:00,8.82,8.82,8.77,8.79,4583230.0,7.2188,7.2188,7.1778,7.1942,4583230.0
2020-11-19 12:00:00,8.8,8.81,8.76,8.79,2659907.0,7.2024,7.2106,7.1697,7.1942,2659907.0
2020-11-19 12:30:00,8.78,8.8,8.76,8.77,2237414.0,7.186,7.2024,7.1697,7.1778,2237414.0
2020-11-19 13:00:00,8.77,8.8,8.75,8.78,4482736.0,7.1778,7.2024,7.1615,7.186,4482736.0
2020-11-19 13:30:00,8.78,8.79,8.76,8.79,1789836.0,7.186,7.1942,7.1697,7.1942,1789836.0
2020-11-19 14:00:00,8.79,8.82,8.78,8.8,3325418.0,7.1942,7.2188,7.186,7.2024,3325418.0
2020-11-19 14:30:00,8.8,8.85,8.8,8.83,3242303.0,7.2024,7.2433,7.2024,7.2269,3242303.0
2020-11-19 15:00:00,8.82,8.84,8.78,8.78,3010401.0,7.2188,7.2351,7.186,7.186,3010401.0
2020-11-19 15:30:00,8.79,8.83,8.78,8.82,6873713.0,7.1942,7.2269,7.186,7.2188,6873713.0
2020-11-20 09:30:00,8.81,8.82,8.75,8.8,5146105.0,7.2106,7.2188,7.1615,7.2024,5146105.0
2020-11-20 10:00:00,8.8,8.81,8.76,8.78,3365888.0,7.2024,7.2106,7.1697,7.186,3365888.0
2020-11-20 10:30:00,8.78,8.78,8.68,8.7,7183807.0,7.186,7.186,7.1042,7.1205,7183807.0
2020-11-20 11:00:00,8.71,8.75,8.7,8.74,4638920.0,7.1287,7.1615,7.1205,7.1533,4638920.0
2020-11-20 11:30:00,8.74,8.77,8.72,8.76,3825915.0,7.1533,7.1778,7.1369,7.1697,3825915.0
2020-11-20 12:00:00,8.76,8.77,8.71,8.71,3044102.0,7.1697,7.1778,7.1287,7.1287,3044102.0
2020-11-20 12:30:00,8.71,8.74,8.7,8.72,2914233.0,7.1287,7.1533,7.1205,7.1369,2914233.0
2020-11-20 13:00:00,8.73,8.76,8.71,8.74,3998904.0,7.1451,7.1697,7.1287,7.1533,3998904.0
2020-11-20 13:30:00,8.73,8.74,8.72,8.72,1644415.0,7.1451,7.1533,7.1369,7.1369,1644415.0
2020-11-20 14:00:00,8.72,8.74,8.72,8.72,2048526.0,7.1369,7.1533,7.1369,7.1369,2048526.0
2020-11-20 14:30:00,8.72,8.75,8.72,8.74,1831253.0,7.1369,7.1615,7.1369,7.1533,1831253.0
2020-11-20 15:00:00,8.74,8.75,8.7,8.72,3188167.0,7.1533,7.1615,7.1205,7.1369,3188167.0
2020-11-20 15:30:00,8.72,8.77,8.72,8.75,8244432.0,7.1369,7.1778,7.1369,7.1615,8244432.0
2020-11-23 09:30:00,8.82,8.89,8.78,8.88,6587368.0,7.2188,7.2761,7.186,7.2679,6587368.0
2020-11-23 10:00:00,8.88,8.98,8.87,8.94,6901085.0,7.2679,7.3497,7.2597,7.317,6901085.0
2020-11-23 10:30:00,8.94,8.96,8.91,8.94,4443476.0,7.317,7.3333,7.2924,7.317,4443476.0
2020-11-23 11:00:00,8.94,8.94,8.85,8.88,6358324.0,7.317,7.317,7.2433,7.2679,6358324.0
2020-11-23 11:30:00,8.88,8.89,8.83,8.87,4659546.0,7.2679,7.2761,7.2269,7.2597,4659546.0
2020-11-23 12:00:00,8.88,8.88,8.85,8.87,2656983.0,7.2679,7.2679,7.2433,7.2597,2656983.0
2020-11-23 12:30:00,8.86,8.89,8.85,8.88,3181888.0,7.2515,7.2761,7.2433,7.2679,3181888.0
2020-11-23 13:00:00,8.88,8.89,8.85,8.86,2621871.0,7.2679,7.2761,7.2433,7.2515,2621871.0
2020-11-23 13:30:00,8.86,8.9,8.85,8.89,2581433.0,7.2515,7.2842,7.2433,7.2761,2581433.0
2020-11-23 14:00:00,8.89,8.91,8.85,8.9,4502185.0,7.2761,7.2924,7.2433,7.2842,4502185.0
2020-11-23 14:30:00,8.9,8.91,8.87,8.88,2611172.0,7.2842,7.2924,7.2597,7.2679,2611172.0
2020-11-23 15:00:00,8.88,8.92,8.88,8.89,4340775.0,7.2679,7.3006,7.2679,7.2761,4340775.0
2020-11-23 15:30:00,8.9,8.9,8.85,8.87,9787179.0,7.2842,7.2842,7.2433,7.2597,9787179.0
2020-11-24 09:30:00,9.15,9.37,9.14,9.36,18599246.0,7.4889,7.6689,7.4807,7.6607,18599246.0
2020-11-24 10:00:00,9.35,9.5,9.35,9.49,15196024.0,7.6525,7.7753,7.6525,7.7671,15196024.0
2020-11-24 10:30:00,9.48,9.5,9.45,9.46,9379483.0,7.7589,7.7753,7.7344,7.7426,9379483.0
2020-11-24 11:00:00,9.46,9.48,9.41,9.44,7021619.0,7.7426,7.7589,7.7016,7.7262,7021619.0
2020-11-24 11:30:00,9.43,9.45,9.4,9.4,5073216.0,7.718,7.7344,7.6935,7.6935,5073216.0
2020-11-24 12:00:00,9.41,9.43,9.4,9.42,3949074.0,7.7016,7.718,7.6935,7.7098,3949074.0
2020-11-24 12:30:00,9.43,9.44,9.42,9.44,3234610.0,7.718,7.7262,7.7098,7.7262,3234610.0
2020-11-24 13:00:00,9.44,9.45,9.42,9.43,3035527.0,7.7262,7.7344,7.7098,7.718,3035527.0
2020-11-24 13:30:00,9.43,9.44,9.41,9.41,3218018.0,7.718,7.7262,7.7016,7.7016,3218018.0
2020-11-24 14:00:00,9.42,9.43,9.37,9.37,4979387.0,7.7098,7.718,7.6689,7.6689,4979387.0
2020-11-24 14:30:00,9.38,9.4,9.35,9.39,4261725.0,7.6771,7.6935,7.6525,7.6853,4261725.0
2020-11-24 15:00:00,9.39,9.43,9.38,9.41,4043485.0,7.6853,7.718,7.6771,7.7016,4043485.0
2020-11-24 15:30:00,9.41,9.45,9.4,9.45,8803316.0,7.7016,7.7344,7.6935,7.7344,8803316.0
2020-11-25 09:30:00,9.2,9.25,9.06,9.1,13123587.0,7.5298,7.5707,7.4152,7.4479,13123587.0
2020-11-25 10:00:00,9.1,9.1,9.0,9.07,8121042.0,7.4479,7.4479,7.3661,7.4234,8121042.0
2020-11-25 10:30:00,9.07,9.1,9.04,9.07,6376527.0,7.4234,7.4479,7.3988,7.4234,6376527.0
2020-11-25 11:00:00,9.07,9.15,9.06,9.15,5466551.0,7.4234,7.4889,7.4152,7.4889,5466551.0
2020-11-25 11:30:00,9.14,9.16,9.11,9.13,4977014.0,7.4807,7.497,7.4561,7.4725,4977014.0
2020-11-25 12:00:00,9.13,9.15,9.11,9.13,4532192.0,7.4725,7.4889,7.4561,7.4725,4532192.0
2020-11-25 12:30:00,9.13,9.15,9.08,9.1,6544875.0,7.4725,7.4889,7.4316,7.4479,6544875.0
2020-11-25 13:00:00,9.1,9.11,9.07,9.08,3032138.0,7.4479,7.4561,7.4234,7.4316,3032138.0
2020-11-25 13:30:00,9.07,9.09,9.03,9.06,8015355.0,7.4234,7.4397,7.3906,7.4152,8015355.0
2020-11-25 14:00:00,9.06,9.06,9.01,9.01,3582807.0,7.4152,7.4152,7.3743,7.3743,3582807.0
2020-11-25 14:30:00,9.02,9.05,9.01,9.05,5821277.0,7.3825,7.407,7.3743,7.407,5821277.0
2020-11-25 15:00:00,9.04,9.1,9.04,9.08,6261314.0,7.3988,7.4479,7.3988,7.4316,6261314.0
2020-11-25 15:30:00,9.08,9.11,9.05,9.09,12770952.0,7.4316,7.4561,7.407,7.4397,12770952.0
2020-11-27 09:30:00,9.12,9.14,9.05,9.06,6647526.0,7.4643,7.4807,7.407,7.4152,6647526.0
2020-11-27 10:00:00,9.05,9.09,9.03,9.06,4345344.0,7.407,7.4397,7.3906,7.4152,4345344.0
2020-11-27 10:30:00,9.05,9.09,9.04,9.08,3136332.0,7.407,7.4397,7.3988,7.4316,3136332.0
2020-11-27 11:00:00,9.07,9.08,9.05,9.05,1687260.0,7.4234,7.4316,7.407,7.407,1687260.0
2020-11-27 11:30:00,9.06,9.11,9.04,9.11,3320539.0,7.4152,7.4561,7.3988,7.4561,3320539.0
2020-11-27 12:00:00,9.11,9.11,9.06,9.08,2311505.0,7.4561,7.4561,7.4152,7.4316,2311505.0
2020-11-27 12:30:00,9.07,9.11,9.07,9.1,3783924.0,7.4234,7.4561,7.4234,7.4479,3783924.0
2020-11-30 09:30:00,9.22,9.23,9.08,9.1,10068932.0,7.5461,7.5543,7.4316,7.4479,10068932.0
2020-11-30 10:00:00,9.1,9.1,9.01,9.02,6730673.0,7.4479,7.4479,7.3743,7.3825,6730673.0
2020-11-30 10:30:00,9.02,9.1,8.98,9.1,7321743.0,7.3825,7.4479,7.3497,7.4479,7321743.0
2020-11-30 11:00:00,9.1,9.14,9.08,9.11,4645924.0,7.4479,7.4807,7.4316,7.4561,4645924.0
2020-11-30 11:30:00,9.1,9.14,9.08,9.12,3114940.0,7.4479,7.4807,7.4316,7.4643,3114940.0
2020-11-30 12:00:00,9.13,9.14,9.09,9.09,3538787.0,7.4725,7.4807,7.4397,7.4397,3538787.0
2020-11-30 12:30:00,9.1,9.11,9.08,9.11,2838956.0,7.4479,7.4561,7.4316,7.4561,2838956.0
2020-11-30 13:00:00,9.11,9.12,9.08,9.12,2559253.0,7.4561,7.4643,7.4316,7.4643,2559253.0
2020-11-30 13:30:00,9.12,9.12,9.09,9.11,2363828.0,7.4643,7.4643,7.4397,7.4561,2363828.0
2020-11-30 14:00:00,9.11,9.12,9.09,9.1,2785012.0,7.4561,7.4643,7.4397,7.4479,2785012.0
2020-11-30 14:30:00,9.1,9.12,9.07,9.12,4856351.0,7.4479,7.4643,7.4234,7.4643,4856351.0
2020-11-30 15:00:00,9.12,9.14,9.1,9.11,4541076.0,7.4643,7.4807,7.4479,7.4561,4541076.0
2020-11-30 15:30:00,9.11,9.12,9.04,9.09,11041168.0,7.4561,7.4643,7.3988,7.4397,11041168.0
2020-12-01 09:30:00,9.16,9.28,9.16,9.26,9628262.0,7.497,7.5953,7.497,7.5789,9628262.0
2020-12-01 10:00:00,9.27,9.35,9.26,9.34,6034509.0,7.5871,7.6525,7.5789,7.6444,6034509.0
2020-12-01 10:30:00,9.35,9.37,9.3,9.35,6438843.0,7.6525,7.6689,7.6116,7.6525,6438843.0
2020-12-01 11:00:00,9.35,9.4,9.33,9.35,5094690.0,7.6525,7.6935,7.6362,7.6525,5094690.0
2020-12-01 11:30:00,9.35,9.36,9.28,9.29,3975731.0,7.6525,7.6607,7.5953,7.6034,3975731.0
2020-12-01 12:00:00,9.29,9.3,9.25,9.29,3470012.0,7.6034,7.6116,7.5707,7.6034,3470012.0
2020-12-01 12:30:00,9.28,9.33,9.26,9.32,2824543.0,7.5953,7.6362,7.5789,7.628,2824543.0
2020-12-01 13:00:00,9.32,9.32,9.27,9.29,2086327.0,7.628,7.628,7.5871,7.6034,2086327.0
2020-12-01 13:30:00,9.29,9.3,9.27,9.29,1286812.0,7.6034,7.6116,7.5871,7.6034,1286812.0
2020-12-01 14:00:00,9.29,9.35,9.29,9.35,3263733.0,7.6034,7.6525,7.6034,7.6525,3263733.0
2020-12-01 14:30:00,9.35,9.36,9.31,9.32,3762372.0,7.6525,7.6607,7.6198,7.628,3762372.0
2020-12-01 15:00:00,9.31,9.32,9.27,9.31,4413201.0,7.6198,7.628,7.5871,7.6198,4413201.0
2020-12-01 15:30:00,9.31,9.32,9.21,9.24,10123094.0,7.6198,7.628,7.538,7.5625,10123094.0
2020-12-02 09:30:00,9.16,9.2,9.08,9.2,6622146.0,7.497,7.5298,7.4316,7.5298,6622146.0
2020-12-02 10:00:00,9.19,9.22,9.15,9.21,3780815.0,7.5216,7.5461,7.4889,7.538,3780815.0
2020-12-02 10:30:00,9.21,9.24,9.19,9.22,3100336.0,7.538,7.5625,7.5216,7.5461,3100336.0
2020-12-02 11:00:00,9.21,9.24,9.19,9.21,2501327.0,7.538,7.5625,7.5216,7.538,2501327.0
2020-12-02 11:30:00,9.21,9.22,9.19,9.2,2639647.0,7.538,7.5461,7.5216,7.5298,2639647.0
2020-12-02 12:00:00,9.2,9.22,9.19,9.21,2051924.0,7.5298,7.5461,7.5216,7.538,2051924.0
2020-12-02 12:30:00,9.21,9.21,9.18,9.2,2676626.0,7.538,7.538,7.5134,7.5298,2676626.0
2020-12-02 13:00:00,9.2,9.2,9.18,9.19,1601072.0,7.5298,7.5298,7.5134,7.5216,1601072.0
2020-12-02 13:30:00,9.19,9.2,9.17,9.17,1716660.0,7.5216,7.5298,7.5052,7.5052,1716660.0
2020-12-02 14:00:00,9.17,9.2,9.16,9.2,2893376.0,7.5052,7.5298,7.497,7.5298,2893376.0
2020-12-02 14:30:00,9.2,9.22,9.19,9.2,2044726.0,7.5298,7.5461,7.5216,7.5298,2044726.0
2020-12-02 15:00:00,9.2,9.21,9.18,9.19,3347156.0,7.5298,7.538,7.5134,7.5216,3347156.0
2020-12-02 15:30:00,9.18,9.22,9.17,9.17,5832772.0,7.5134,7.5461,7.5052,7.5052,5832772.0
2020-12-03 09:30:00,9.26,9.28,9.21,9.21,4244428.0,7.5789,7.5953,7.538,7.538,4244428.0
2020-12-03 10:00:00,9.22,9.25,9.2,9.24,4084999.0,7.5461,7.5707,7.5298,7.5625,4084999.0
2020-12-03 10:30:00,9.24,9.25,9.23,9.25,3120910.0,7.5625,7.5707,7.5543,7.5707,3120910.0
2020-12-03 11:00:00,9.25,9.26,9.23,9.26,2748197.0,7.5707,7.5789,7.5543,7.5789,2748197.0
2020-12-03 11:30:00,9.26,9.28,9.25,9.26,2579859.0,7.5789,7.5953,7.5707,7.5789,2579859.0
2020-12-03 12:00:00,9.26,9.28,9.24,9.28,3960557.0,7.5789,7.5953,7.5625,7.5953,3960557.0
2020-12-03 12:30:00,9.27,9.28,9.26,9.28,2385586.0,7.5871,7.5953,7.5789,7.5953,2385586.0
2020-12-03 13:00:00,9.28,9.32,9.27,9.3,5952197.0,7.5953,7.628,7.5871,7.6116,5952197.0
2020-12-03 13:30:00,9.3,9.31,9.24,9.26,2628581.0,7.6116,7.6198,7.5625,7.5789,2628581.0
2020-12-03 14:00:00,9.26,9.27,9.23,9.25,2129040.0,7.5789,7.5871,7.5543,7.5707,2129040.0
2020-12-03 14:30:00,9.25,9.25,9.23,9.23,1085026.0,7.5707,7.5707,7.5543,7.5543,1085026.0
2020-12-03 15:00:00,9.24,9.25,9.23,9.24,1763235.0,7.5625,7.5707,7.5543,7.5625,1763235.0
2020-12-03 15:30:00,9.23,9.24,9.15,9.21,9176459.0,7.5543,7.5625,7.4889,7.538,9176459.0
2020-12-04 09:30:00,9.26,9.35,9.24,9.35,6725249.0,7.5789,7.6525,7.5625,7.6525,6725249.0
2020-12-04 10:00:00,9.35,9.41,9.31,9.41,5291184.0,7.6525,7.7016,7.6198,7.7016,5291184.0
2020-12-04 10:30:00,9.41,9.41,9.37,9.39,3277386.0,7.7016,7.7016,7.6689,7.6853,3277386.0
2020-12-04 11:00:00,9.38,9.44,9.37,9.44,3417306.0,7.6771,7.7262,7.6689,7.7262,3417306.0
2020-12-04 11:30:00,9.43,9.44,9.37,9.4,3089063.0,7.718,7.7262,7.6689,7.6935,3089063.0
2020-12-04 12:00:00,9.4,9.42,9.39,9.4,1399519.0,7.6935,7.7098,7.6853,7.6935,1399519.0
2020-12-04 12:30:00,9.39,9.41,9.37,9.39,2590099.0,7.6853,7.7016,7.6689,7.6853,2590099.0
2020-12-04 13:00:00,9.4,9.4,9.36,9.39,2016222.0,7.6935,7.6935,7.6607,7.6853,2016222.0
2020-12-04 13:30:00,9.4,9.4,9.35,9.36,2240437.0,7.6935,7.6935,7.6525,7.6607,2240437.0
2020-12-04 14:00:00,9.35,9.37,9.32,9.32,1821276.0,7.6525,7.6689,7.628,7.628,1821276.0
2020-12-04 14:30:00,9.33,9.37,9.32,9.36,3321447.0,7.6362,7.6689,7.628,7.6607,3321447.0
2020-12-04 15:00:00,9.36,9.36,9.31,9.32,2899215.0,7.6607,7.6607,7.6198,7.628,2899215.0
2020-12-04 15:30:00,9.32,9.35,9.3,9.35,4569351.0,7.628,7.6525,7.6116,7.6525,4569351.0
2020-12-07 09:30:00,9.23,9.31,9.15,9.18,4957034.0,7.5543,7.6198,7.4889,7.5134,4957034.0
2020-12-07 10:00:00,9.19,9.28,9.17,9.27,5999550.0,7.5216,7.5953,7.5052,7.5871,5999550.0
2020-12-07 10:30:00,9.28,9.29,9.23,9.27,4085469.0,7.5953,7.6034,7.5543,7.5871,4085469.0
2020-12-07 11:00:00,9.27,9.3,9.25,9.3,2982123.0,7.5871,7.6116,7.5707,7.6116,2982123.0
2020-12-07 11:30:00,9.29,9.3,9.23,9.27,4011329.0,7.6034,7.6116,7.5543,7.5871,4011329.0
2020-12-07 12:00:00,9.27,9.27,9.24,9.26,2924422.0,7.5871,7.5871,7.5625,7.5789,2924422.0
2020-12-07 12:30:00,9.25,9.27,9.25,9.26,1809490.0,7.5707,7.5871,7.5707,7.5789,1809490.0
2020-12-07 13:00:00,9.25,9.26,9.23,9.23,2266598.0,7.5707,7.5789,7.5543,7.5543,2266598.0
2020-12-07 13:30:00,9.24,9.24,9.2,9.21,3015548.0,7.5625,7.5625,7.5298,7.538,3015548.0
2020-12-07 14:00:00,9.21,9.21,9.18,9.19,2119060.0,7.538,7.538,7.5134,7.5216,2119060.0
2020-12-07 14:30:00,9.2,9.2,9.18,9.18,1599958.0,7.5298,7.5298,7.5134,7.5134,1599958.0
2020-12-07 15:00:00,9.18,9.22,9.18,9.21,3687756.0,7.5134,7.5461,7.5134,7.538,3687756.0
2020-12-07 15:30:00,9.21,9.23,9.19,9.22,5953273.0,7.538,7.5543,7.5216,7.5461,5953273.0
2020-12-08 09:30:00,9.19,9.31,9.17,9.28,7583608.0,7.5216,7.6198,7.5052,7.5953,7583608.0
2020-12-08 10:00:00,9.28,9.32,9.25,9.32,5144367.0,7.5953,7.628,7.5707,7.628,5144367.0
2020-12-08 10:30:00,9.32,9.33,9.25,9.26,3472506.0,7.628,7.6362,7.5707,7.5789,3472506.0
2020-12-08 11:00:00,9.26,9.32,9.25,9.31,3340417.0,7.5789,7.628,7.5707,7.6198,3340417.0
2020-12-08 11:30:00,9.3,9.32,9.29,9.29,4166653.0,7.6116,7.628,7.6034,7.6034,4166653.0
2020-12-08 12:00:00,9.29,9.32,9.29,9.32,2127991.0,7.6034,7.628,7.6034,7.628,2127991.0
2020-12-08 12:30:00,9.32,9.33,9.31,9.32,1466006.0,7.628,7.6362,7.6198,7.628,1466006.0
2020-12-08 13:00:00,9.32,9.33,9.27,9.28,5239380.0,7.628,7.6362,7.5871,7.5953,5239380.0
2020-12-08 13:30:00,9.28,9.29,9.25,9.26,2411627.0,7.5953,7.6034,7.5707,7.5789,2411627.0
2020-12-08 14:00:00,9.26,9.27,9.25,9.26,1973780.0,7.5789,7.5871,7.5707,7.5789,1973780.0
2020-12-08 14:30:00,9.26,9.26,9.22,9.22,2229802.0,7.5789,7.5789,7.5461,7.5461,2229802.0
2020-12-08 15:00:00,9.22,9.25,9.22,9.22,2353593.0,7.5461,7.5707,7.5461,7.5461,2353593.0
2020-12-08 15:30:00,9.22,9.25,9.21,9.24,4891610.0,7.5461,7.5707,7.538,7.5625,4891610.0
2020-12-09 09:30:00,9.31,9.4,9.29,9.39,5662879.0,7.6198,7.6935,7.6034,7.6853,5662879.0
2020-12-09 10:00:00,9.4,9.45,9.37,9.45,5619299.0,7.6935,7.7344,7.6689,7.7344,5619299.0
2020-12-09 10:30:00,9.45,9.49,9.42,9.47,5178966.0,7.7344,7.7671,7.7098,7.7508,5178966.0
2020-12-09 11:00:00,9.47,9.48,9.41,9.44,4667854.0,7.7508,7.7589,7.7016,7.7262,4667854.0
2020-12-09 11:30:00,9.44,9.46,9.42,9.42,3287960.0,7.7262,7.7426,7.7098,7.7098,3287960.0
2020-12-09 12:00:00,9.43,9.47,9.42,9.45,3047840.0,7.718,7.7508,7.7098,7.7344,3047840.0
2020-12-09 12:30:00,9.46,9.48,9.45,9.47,3192496.0,7.7426,7.7589,7.7344,7.7508,3192496.0
2020-12-09 13:00:00,9.47,9.48,9.4,9.41,3047801.0,7.7508,7.7589,7.6935,7.7016,3047801.0
2020-12-09 13:30:00,9.41,9.42,9.33,9.35,4590018.0,7.7016,7.7098,7.6362,7.6525,4590018.0
2020-12-09 14:00:00,9.35,9.44,9.34,9.43,3917474.0,7.6525,7.7262,7.6444,7.718,3917474.0
2020-12-09 14:30:00,9.43,9.45,9.4,9.45,2580274.0,7.718,7.7344,7.6935,7.7344,2580274.0
2020-12-09 15:00:00,9.44,9.47,9.41,9.42,3171679.0,7.7262,7.7508,7.7016,7.7098,3171679.0
2020-12-09 15:30:00,9.42,9.46,9.41,9.44,7759560.0,7.7098,7.7426,7.7016,7.7262,7759560.0
2020-12-10 09:30:00,9.31,9.32,9.24,9.27,8920013.0,7.6198,7.628,7.5625,7.5871,8920013.0
2020-12-10 10:00:00,9.27,9.28,9.21,9.23,6156836.0,7.5871,7.5953,7.538,7.5543,6156836.0
2020-12-10 10:30:00,9.22,9.26,9.21,9.22,5449725.0,7.5461,7.5789,7.538,7.5461,5449725.0
2020-12-10 11:00:00,9.22,9.23,9.21,9.21,3634558.0,7.5461,7.5543,7.538,7.538,3634558.0
2020-12-10 11:30:00,9.21,9.22,9.17,9.18,5777892.0,7.538,7.5461,7.5052,7.5134,5777892.0
2020-12-10 12:00:00,9.17,9.2,9.16,9.18,5135404.0,7.5052,7.5298,7.497,7.5134,5135404.0
2020-12-10 12:30:00,9.18,9.2,9.17,9.19,3960754.0,7.5134,7.5298,7.5052,7.5216,3960754.0
2020-12-10 13:00:00,9.19,9.2,9.16,9.2,3220197.0,7.5216,7.5298,7.497,7.5298,3220197.0
2020-12-10 13:30:00,9.19,9.2,9.15,9.16,2716932.0,7.5216,7.5298,7.4889,7.497,2716932.0
2020-12-10 14:00:00,9.16,9.16,9.1,9.13,7048832.0,7.497,7.497,7.4479,7.4725,7048832.0
2020-12-10 14:30:00,9.13,9.17,9.12,9.13,5461432.0,7.4725,7.5052,7.4643,7.4725,5461432.0
2020-12-10 15:00:00,9.13,9.15,9.12,9.13,4693812.0,7.4725,7.4889,7.4643,7.4725,4693812.0
2020-12-10 15:30:00,9.12,9.13,9.1,9.12,10201208.0,7.4643,7.4725,7.4479,7.4643,10201208.0
2020-12-11 09:30:00,9.19,9.19,9.1,9.14,8566843.0,7.5216,7.5216,7.4479,7.4807,8566843.0
2020-12-11 10:00:00,9.14,9.19,9.14,9.14,5444518.0,7.4807,7.5216,7.4807,7.4807,5444518.0
2020-12-11 10:30:00,9.14,9.15,9.1,9.12,5394277.0,7.4807,7.4889,7.4479,7.4643,5394277.0
2020-12-11 11:00:00,9.12,9.12,9.1,9.11,3480920.0,7.4643,7.4643,7.4479,7.4561,3480920.0
2020-12-11 11:30:00,9.11,9.11,9.08,9.09,4565820.0,7.4561,7.4561,7.4316,7.4397,4565820.0
2020-12-11 12:00:00,9.09,9.1,9.05,9.07,3301066.0,7.4397,7.4479,7.407,7.4234,3301066.0
2020-12-11 12:30:00,9.06,9.08,9.04,9.08,5065723.0,7.4152,7.4316,7.3988,7.4316,5065723.0
2020-12-11 13:00:00,9.08,9.09,9.03,9.07,7852508.0,7.4316,7.4397,7.3906,7.4234,7852508.0
2020-12-11 13:30:00,9.07,9.07,9.03,9.04,3452945.0,7.4234,7.4234,7.3906,7.3988,3452945.0
2020-12-11 14:00:00,9.05,9.07,9.04,9.06,4104990.0,7.407,7.4234,7.3988,7.4152,4104990.0
2020-12-11 14:30:00,9.05,9.07,9.03,9.03,2984571.0,7.407,7.4234,7.3906,7.3906,2984571.0
2020-12-11 15:00:00,9.03,9.06,9.02,9.03,3476421.0,7.3906,7.4152,7.3825,7.3906,3476421.0
2020-12-11 15:30:00,9.02,9.04,9.01,9.02,8038751.0,7.3825,7.3988,7.3743,7.3825,8038751.0
2020-12-14 09:30:00,9.13,9.18,9.02,9.04,7669479.0,7.4725,7.5134,7.3825,7.3988,7669479.0
2020-12-14 10:00:00,9.05,9.05,9.0,9.02,5211832.0,7.407,7.407,7.3661,7.3825,5211832.0
2020-12-14 10:30:00,9.03,9.05,8.95,8.96,6266013.0,7.3906,7.407,7.3252,7.3333,6266013.0
2020-12-14 11:00:00,8.96,8.97,8.91,8.91,6232385.0,7.3333,7.3415,7.2924,7.2924,6232385.0
2020-12-14 11:30:00,8.92,8.94,8.89,8.92,4773783.0,7.3006,7.317,7.2761,7.3006,4773783.0
2020-12-14 12:00:00,8.92,8.94,8.89,8.91,4158026.0,7.3006,7.317,7.2761,7.2924,4158026.0
2020-12-14 12:30:00,8.91,8.99,8.88,8.97,7101708.0,7.2924,7.3579,7.2679,7.3415,7101708.0
2020-12-14 13:00:00,8.98,9.0,8.96,8.96,3364323.0,7.3497,7.3661,7.3333,7.3333,3364323.0
2020-12-14 13:30:00,8.96,8.99,8.96,8.96,3259855.0,7.3333,7.3579,7.3333,7.3333,3259855.0
2020-12-14 14:00:00,8.97,8.99,8.95,8.97,3376997.0,7.3415,7.3579,7.3252,7.3415,3376997.0
2020-12-14 14:30:00,8.97,9.0,8.95,8.98,3555352.0,7.3415,7.3661,7.3252,7.3497,3555352.0
2020-12-14 15:00:00,8.98,8.99,8.95,8.95,2596924.0,7.3497,7.3579,7.3252,7.3252,2596924.0
2020-12-14 15:30:00,8.95,8.97,8.9,8.9,10017445.0,7.3252,7.3415,7.2842,7.2842,10017445.0
2020-12-15 09:30:00,9.03,9.1,9.0,9.01,7100654.0,7.3906,7.4479,7.3661,7.3743,7100654.0
2020-12-15 10:00:00,9.01,9.03,8.97,8.99,4460253.0,7.3743,7.3906,7.3415,7.3579,4460253.0
2020-12-15 10:30:00,8.99,9.01,8.94,9.01,4836621.0,7.3579,7.3743,7.317,7.3743,4836621.0
2020-12-15 11:00:00,9.0,9.03,8.98,9.02,2673496.0,7.3661,7.3906,7.3497,7.3825,2673496.0
2020-12-15 11:30:00,9.02,9.04,9.01,9.04,2284629.0,7.3825,7.3988,7.3743,7.3988,2284629.0
2020-12-15 12:00:00,9.04,9.06,9.02,9.04,2353678.0,7.3988,7.4152,7.3825,7.3988,2353678.0
2020-12-15 12:30:00,9.04,9.08,9.03,9.08,2874114.0,7.3988,7.4316,7.3906,7.4316,2874114.0
2020-12-15 13:00:00,9.08,9.1,9.07,9.09,2353971.0,7.4316,7.4479,7.4234,7.4397,2353971.0
2020-12-15 13:30:00,9.1,9.13,9.09,9.13,2753817.0,7.4479,7.4725,7.4397,7.4725,2753817.0
2020-12-15 14:00:00,9.13,9.13,9.09,9.11,2624120.0,7.4725,7.4725,7.4397,7.4561,2624120.0
2020-12-15 14:30:00,9.11,9.12,9.09,9.1,2084946.0,7.4561,7.4643,7.4397,7.4479,2084946.0
2020-12-15 15:00:00,9.1,9.15,9.1,9.11,5369888.0,7.4479,7.4889,7.4479,7.4561,5369888.0
2020-12-15 15:30:00,9.11,9.15,9.08,9.15,20685361.0,7.4561,7.4889,7.4316,7.4889,20685361.0
2020-12-16 09:30:00,9.17,9.18,9.07,9.09,4378860.0,7.5052,7.5134,7.4234,7.4397,4378860.0
2020-12-16 10:00:00,9.1,9.11,9.03,9.04,4523004.0,7.4479,7.4561,7.3906,7.3988,4523004.0
2020-12-16 10:30:00,9.05,9.06,8.97,9.01,7170446.0,7.407,7.4152,7.3415,7.3743,7170446.0
2020-12-16 11:00:00,9.01,9.07,9.0,9.07,4922775.0,7.3743,7.4234,7.3661,7.4234,4922775.0
2020-12-16 11:30:00,9.07,9.08,9.05,9.06,2291969.0,7.4234,7.4316,7.407,7.4152,2291969.0
2020-12-16 12:00:00,9.05,9.07,9.04,9.05,2278678.0,7.407,7.4234,7.3988,7.407,2278678.0
2020-12-16 12:30:00,9.05,9.08,9.05,9.08,2435305.0,7.407,7.4316,7.407,7.4316,2435305.0
2020-12-16 13:00:00,9.07,9.09,9.06,9.07,2254265.0,7.4234,7.4397,7.4152,7.4234,2254265.0
2020-12-16 13:30:00,9.06,9.08,9.06,9.06,1035100.0,7.4152,7.4316,7.4152,7.4152,1035100.0
2020-12-16 14:00:00,9.07,9.08,9.04,9.04,3490673.0,7.4234,7.4316,7.3988,7.3988,3490673.0
2020-12-16 14:30:00,9.05,9.08,9.04,9.07,2647552.0,7.407,7.4316,7.3988,7.4234,2647552.0
2020-12-16 15:00:00,9.07,9.08,9.04,9.05,2874721.0,7.4234,7.4316,7.3988,7.407,2874721.0
2020-12-16 15:30:00,9.05,9.08,9.03,9.04,8889852.0,7.407,7.4316,7.3906,7.3988,8889852.0
2020-12-17 09:30:00,9.09,9.13,9.01,9.05,6000736.0,7.4397,7.4725,7.3743,7.407,6000736.0
2020-12-17 10:00:00,9.06,9.08,9.03,9.05,3526641.0,7.4152,7.4316,7.3906,7.407,3526641.0
2020-12-17 10:30:00,9.05,9.05,9.0,9.02,3499901.0,7.407,7.407,7.3661,7.3825,3499901.0
2020-12-17 11:00:00,9.01,9.02,9.0,9.02,2961919.0,7.3743,7.3825,7.3661,7.3825,2961919.0
2020-12-17 11:30:00,9.02,9.03,9.0,9.03,2554554.0,7.3825,7.3906,7.3661,7.3906,2554554.0
2020-12-17 12:00:00,9.03,9.04,9.02,9.04,1723382.0,7.3906,7.3988,7.3825,7.3988,1723382.0
2020-12-17 12:30:00,9.03,9.05,9.03,9.04,1610664.0,7.3906,7.407,7.3906,7.3988,1610664.0
2020-12-17 13:00:00,9.04,9.07,9.04,9.06,3034292.0,7.3988,7.4234,7.3988,7.4152,3034292.0
2020-12-17 13:30:00,9.07,9.08,9.05,9.05,1642044.0,7.4234,7.4316,7.407,7.407,1642044.0
2020-12-17 14:00:00,9.05,9.11,9.05,9.09,4608463.0,7.407,7.4561,7.407,7.4397,4608463.0
2020-12-17 14:30:00,9.1,9.13,9.08,9.11,5370852.0,7.4479,7.4725,7.4316,7.4561,5370852.0
2020-12-17 15:00:00,9.11,9.12,9.07,9.09,2969205.0,7.4561,7.4643,7.4234,7.4397,2969205.0
2020-12-17 15:30:00,9.09,9.1,9.06,9.08,5276734.0,7.4397,7.4479,7.4152,7.4316,5276734.0
2020-12-18 09:30:00,9.09,9.09,8.97,9.01,11373386.0,7.4397,7.4397,7.3415,7.3743,11373386.0
2020-12-18 10:00:00,9.0,9.04,8.98,9.02,3396709.0,7.3661,7.3988,7.3497,7.3825,3396709.0
2020-12-18 10:30:00,9.01,9.03,9.0,9.01,2501842.0,7.3743,7.3906,7.3661,7.3743,2501842.0
2020-12-18 11:00:00,9.01,9.01,8.97,9.0,3701534.0,7.3743,7.3743,7.3415,7.3661,3701534.0
2020-12-18 11:30:00,8.99,9.0,8.98,8.99,1601310.0,7.3579,7.3661,7.3497,7.3579,1601310.0
2020-12-18 12:00:00,8.99,9.0,8.98,8.99,1278351.0,7.3579,7.3661,7.3497,7.3579,1278351.0
2020-12-18 12:30:00,8.98,9.01,8.98,8.99,2024370.0,7.3497,7.3743,7.3497,7.3579,2024370.0
2020-12-18 13:00:00,9.0,9.0,8.98,8.98,1070773.0,7.3661,7.3661,7.3497,7.3497,1070773.0
2020-12-18 13:30:00,8.99,9.0,8.97,8.97,1982339.0,7.3579,7.3661,7.3415,7.3415,1982339.0
2020-12-18 14:00:00,8.97,8.98,8.96,8.97,2776796.0,7.3415,7.3497,7.3333,7.3415,2776796.0
2020-12-18 14:30:00,8.97,8.98,8.96,8.96,1689437.0,7.3415,7.3497,7.3333,7.3333,1689437.0
2020-12-18 15:00:00,8.96,8.98,8.95,8.96,3226097.0,7.3333,7.3497,7.3252,7.3333,3226097.0
2020-12-18 15:30:00,8.96,9.01,8.91,8.96,16452068.0,7.3333,7.3743,7.2924,7.3333,16452068.0
2020-12-21 09:30:00,8.87,8.94,8.83,8.89,10089502.0,7.2597,7.317,7.2269,7.2761,10089502.0
2020-12-21 10:00:00,8.89,8.9,8.79,8.83,7305867.0,7.2761,7.2842,7.1942,7.2269,7305867.0
2020-12-21 10:30:00,8.82,8.89,8.81,8.87,4342396.0,7.2188,7.2761,7.2106,7.2597,4342396.0
2020-12-21 11:00:00,8.87,8.92,8.87,8.91,3551380.0,7.2597,7.3006,7.2597,7.2924,3551380.0
2020-12-21 11:30:00,8.91,8.92,8.87,8.88,3398382.0,7.2924,7.3006,7.2597,7.2679,3398382.0
2020-12-21 12:00:00,8.88,8.9,8.87,8.89,2480554.0,7.2679,7.2842,7.2597,7.2761,2480554.0
2020-12-21 12:30:00,8.89,8.94,8.89,8.94,4252293.0,7.2761,7.317,7.2761,7.317,4252293.0
2020-12-21 13:00:00,8.94,8.95,8.91,8.94,1928439.0,7.317,7.3252,7.2924,7.317,1928439.0
2020-12-21 13:30:00,8.94,8.97,8.93,8.96,2680554.0,7.317,7.3415,7.3088,7.3333,2680554.0
2020-12-21 14:00:00,8.96,9.0,8.95,8.99,4346427.0,7.3333,7.3661,7.3252,7.3579,4346427.0
2020-12-21 14:30:00,9.0,9.01,8.95,8.95,2573324.0,7.3661,7.3743,7.3252,7.3252,2573324.0
2020-12-21 15:00:00,8.96,8.97,8.93,8.95,2152244.0,7.3333,7.3415,7.3088,7.3252,2152244.0
2020-12-21 15:30:00,8.94,8.95,8.89,8.93,7750690.0,7.317,7.3252,7.2761,7.3088,7750690.0
2020-12-22 09:30:00,8.98,8.99,8.81,8.83,7841588.0,7.3497,7.3579,7.2106,7.2269,7841588.0
2020-12-22 10:00:00,8.84,8.85,8.8,8.83,6100220.0,7.2351,7.2433,7.2024,7.2269,6100220.0
2020-12-22 10:30:00,8.83,8.83,8.79,8.8,4315475.0,7.2269,7.2269,7.1942,7.2024,4315475.0
2020-12-22 11:00:00,8.8,8.82,8.78,8.78,4580194.0,7.2024,7.2188,7.186,7.186,4580194.0
2020-12-22 11:30:00,8.79,8.79,8.75,8.76,3850146.0,7.1942,7.1942,7.1615,7.1697,3850146.0
2020-12-22 12:00:00,8.76,8.82,8.75,8.77,7937744.0,7.1697,7.2188,7.1615,7.1778,7937744.0
2020-12-22 12:30:00,8.78,8.8,8.77,8.8,1355589.0,7.186,7.2024,7.1778,7.2024,1355589.0
2020-12-22 13:00:00,8.8,8.81,8.78,8.79,3208260.0,7.2024,7.2106,7.186,7.1942,3208260.0
2020-12-22 13:30:00,8.79,8.79,8.76,8.79,2847948.0,7.1942,7.1942,7.1697,7.1942,2847948.0
2020-12-22 14:00:00,8.79,8.82,8.78,8.8,1838658.0,7.1942,7.2188,7.186,7.2024,1838658.0
2020-12-22 14:30:00,8.8,8.83,8.79,8.83,3014336.0,7.2024,7.2269,7.1942,7.2269,3014336.0
2020-12-22 15:00:00,8.83,8.83,8.79,8.79,2251122.0,7.2269,7.2269,7.1942,7.1942,2251122.0
2020-12-22 15:30:00,8.79,8.8,8.78,8.8,4985258.0,7.1942,7.2024,7.186,7.2024,4985258.0
2020-12-23 09:30:00,8.82,8.92,8.8,8.89,5456268.0,7.2188,7.3006,7.2024,7.2761,5456268.0
2020-12-23 10:00:00,8.89,8.92,8.86,8.88,3812313.0,7.2761,7.3006,7.2515,7.2679,3812313.0
2020-12-23 10:30:00,8.88,8.91,8.87,8.9,3962436.0,7.2679,7.2924,7.2597,7.2842,3962436.0
2020-12-23 11:00:00,8.9,8.98,8.9,8.96,4785776.0,7.2842,7.3497,7.2842,7.3333,4785776.0
2020-12-23 11:30:00,8.97,8.98,8.94,8.97,3277049.0,7.3415,7.3497,7.317,7.3415,3277049.0
2020-12-23 12:00:00,8.98,8.98,8.96,8.96,1931428.0,7.3497,7.3497,7.3333,7.3333,1931428.0
2020-12-23 12:30:00,8.96,8.99,8.96,8.99,2525438.0,7.3333,7.3579,7.3333,7.3579,2525438.0
2020-12-23 13:00:00,8.99,9.01,8.98,9.0,3559259.0,7.3579,7.3743,7.3497,7.3661,3559259.0
2020-12-23 13:30:00,9.01,9.02,8.99,9.02,3063958.0,7.3743,7.3825,7.3579,7.3825,3063958.0
2020-12-23 14:00:00,9.02,9.02,8.98,9.0,1862188.0,7.3825,7.3825,7.3497,7.3661,1862188.0
2020-12-23 14:30:00,9.0,9.03,8.99,9.02,2424727.0,7.3661,7.3906,7.3579,7.3825,2424727.0
2020-12-23 15:00:00,9.02,9.03,8.99,9.0,3325965.0,7.3825,7.3906,7.3579,7.3661,3325965.0
2020-12-23 15:30:00,9.0,9.02,8.95,8.98,9433760.0,7.3661,7.3825,7.3252,7.3497,9433760.0
2020-12-24 09:30:00,9.01,9.02,8.83,8.88,5934789.0,7.3743,7.3825,7.2269,7.2679,5934789.0
2020-12-24 10:00:00,8.88,8.89,8.83,8.85,4657431.0,7.2679,7.2761,7.2269,7.2433,4657431.0
2020-12-24 10:30:00,8.85,8.86,8.8,8.86,4416047.0,7.2433,7.2515,7.2024,7.2515,4416047.0
2020-12-24 11:00:00,8.86,8.87,8.81,8.81,3662552.0,7.2515,7.2597,7.2106,7.2106,3662552.0
2020-12-24 11:30:00,8.81,8.84,8.81,8.84,2433188.0,7.2106,7.2351,7.2106,7.2351,2433188.0
2020-12-24 12:00:00,8.84,8.84,8.82,8.83,2145925.0,7.2351,7.2351,7.2188,7.2269,2145925.0
2020-12-24 12:30:00,8.83,8.86,8.82,8.86,3188478.0,7.2269,7.2515,7.2188,7.2515,3188478.0
2020-12-28 09:30:00,8.92,8.94,8.86,8.91,4414056.0,7.3006,7.317,7.2515,7.2924,4414056.0
2020-12-28 10:00:00,8.91,8.97,8.88,8.97,4661528.0,7.2924,7.3415,7.2679,7.3415,4661528.0
2020-12-28 10:30:00,8.97,8.98,8.92,8.94,2460361.0,7.3415,7.3497,7.3006,7.317,2460361.0
2020-12-28 11:00:00,8.94,8.94,8.92,8.94,1390428.0,7.317,7.317,7.3006,7.317,1390428.0
2020-12-28 11:30:00,8.94,8.94,8.91,8.92,1908215.0,7.317,7.317,7.2924,7.3006,1908215.0
2020-12-28 12:00:00,8.93,8.95,8.91,8.91,2828152.0,7.3088,7.3252,7.2924,7.2924,2828152.0
2020-12-28 12:30:00,8.91,8.94,8.9,8.94,2951037.0,7.2924,7.317,7.2842,7.317,2951037.0
2020-12-28 13:00:00,8.94,8.96,8.93,8.94,1748199.0,7.317,7.3333,7.3088,7.317,1748199.0
2020-12-28 13:30:00,8.95,8.96,8.93,8.94,1517731.0,7.3252,7.3333,7.3088,7.317,1517731.0
2020-12-28 14:00:00,8.94,8.96,8.93,8.95,2627503.0,7.317,7.3333,7.3088,7.3252,2627503.0
2020-12-28 14:30:00,8.95,8.95,8.92,8.92,1487331.0,7.3252,7.3252,7.3006,7.3006,1487331.0
2020-12-28 15:00:00,8.93,8.93,8.9,8.91,1905117.0,7.3088,7.3088,7.2842,7.2924,1905117.0
2020-12-28 15:30:00,8.91,8.91,8.87,8.88,4934978.0,7.2924,7.2924,7.2597,7.2679,4934978.0
2020-12-29 09:30:00,8.93,8.93,8.84,8.85,4191943.0,7.3088,7.3088,7.2351,7.2433,4191943.0
2020-12-29 10:00:00,8.86,8.89,8.83,8.89,4079775.0,7.2515,7.2761,7.2269,7.2761,4079775.0
2020-12-29 10:30:00,8.89,8.9,8.86,8.89,2686264.0,7.2761,7.2842,7.2515,7.2761,2686264.0
2020-12-29 11:00:00,8.88,8.89,8.85,8.86,2452003.0,7.2679,7.2761,7.2433,7.2515,2452003.0
2020-12-29 11:30:00,8.86,8.88,8.85,8.87,2308861.0,7.2515,7.2679,7.2433,7.2597,2308861.0
2020-12-29 12:00:00,8.87,8.88,8.82,8.83,2420231.0,7.2597,7.2679,7.2188,7.2269,2420231.0
2020-12-29 12:30:00,8.83,8.83,8.8,8.81,2041784.0,7.2269,7.2269,7.2024,7.2106,2041784.0
2020-12-29 13:00:00,8.81,8.82,8.78,8.81,2686258.0,7.2106,7.2188,7.186,7.2106,2686258.0
2020-12-29 13:30:00,8.8,8.82,8.79,8.8,2035810.0,7.2024,7.2188,7.1942,7.2024,2035810.0
2020-12-29 14:00:00,8.8,8.81,8.79,8.8,1866954.0,7.2024,7.2106,7.1942,7.2024,1866954.0
2020-12-29 14:30:00,8.8,8.82,8.79,8.82,1584215.0,7.2024,7.2188,7.1942,7.2188,1584215.0
2020-12-29 15:00:00,8.81,8.83,8.8,8.83,2375699.0,7.2106,7.2269,7.2024,7.2269,2375699.0
2020-12-29 15:30:00,8.83,8.83,8.81,8.83,3814602.0,7.2269,7.2269,7.2106,7.2269,3814602.0
2020-12-30 09:30:00,8.83,8.92,8.81,8.9,5370617.0,7.2269,7.3006,7.2106,7.2842,5370617.0
2020-12-30 10:00:00,8.89,8.91,8.85,8.88,2797764.0,7.2761,7.2924,7.2433,7.2679,2797764.0
2020-12-30 10:30:00,8.88,8.89,8.85,8.88,2850777.0,7.2679,7.2761,7.2433,7.2679,2850777.0
2020-12-30 11:00:00,8.88,8.89,8.84,8.85,2538103.0,7.2679,7.2761,7.2351,7.2433,2538103.0
2020-12-30 11:30:00,8.85,8.85,8.83,8.84,1949175.0,7.2433,7.2433,7.2269,7.2351,1949175.0
2020-12-30 12:00:00,8.85,8.87,8.84,8.85,1978415.0,7.2433,7.2597,7.2351,7.2433,1978415.0
2020-12-30 12:30:00,8.85,8.87,8.84,8.86,2047613.0,7.2433,7.2597,7.2351,7.2515,2047613.0
2020-12-30 13:00:00,8.86,8.86,8.84,8.84,1359938.0,7.2515,7.2515,7.2351,7.2351,1359938.0
2020-12-30 13:30:00,8.84,8.87,8.83,8.87,2624511.0,7.2351,7.2597,7.2269,7.2597,2624511.0
2020-12-30 14:00:00,8.87,8.87,8.85,8.86,1219242.0,7.2597,7.2597,7.2433,7.2515,1219242.0
2020-12-30 14:30:00,8.86,8.87,8.84,8.85,2511884.0,7.2515,7.2597,7.2351,7.2433,2511884.0
2020-12-30 15:00:00,8.85,8.86,8.84,8.85,1542344.0,7.2433,7.2515,7.2351,7.2433,1542344.0
2020-12-30 15:30:00,8.85,8.87,8.84,8.86,4673246.0,7.2433,7.2597,7.2351,7.2515,4673246.0
2020-12-31 09:30:00,8.84,8.86,8.78,8.8,4899426.0,7.2351,7.2515,7.186,7.2024,4899426.0
2020-12-31 10:00:00,8.8,8.81,8.78,8.81,2902058.0,7.2024,7.2106,7.186,7.2106,2902058.0
2020-12-31 10:30:00,8.81,8.83,8.8,8.8,2406480.0,7.2106,7.2269,7.2024,7.2024,2406480.0
2020-12-31 11:00:00,8.8,8.81,8.79,8.79,2245709.0,7.2024,7.2106,7.1942,7.1942,2245709.0
2020-12-31 11:30:00,8.8,8.81,8.79,8.81,2039070.0,7.2024,7.2106,7.1942,7.2106,2039070.0
2020-12-31 12:00:00,8.8,8.82,8.8,8.82,1782060.0,7.2024,7.2188,7.2024,7.2188,1782060.0
2020-12-31 12:30:00,8.81,8.82,8.8,8.8,1089457.0,7.2106,7.2188,7.2024,7.2024,1089457.0
2020-12-31 13:00:00,8.81,8.81,8.78,8.79,3045840.0,7.2106,7.2106,7.186,7.1942,3045840.0
2020-12-31 13:30:00,8.79,8.8,8.78,8.78,2836244.0,7.1942,7.2024,7.186,7.186,2836244.0
2020-12-31 14:00:00,8.79,8.8,8.78,8.8,1667697.0,7.1942,7.2024,7.186,7.2024,1667697.0
2020-12-31 14:30:00,8.8,8.81,8.79,8.8,1580951.0,7.2024,7.2106,7.1942,7.2024,1580951.0
2020-12-31 15:00:00,8.8,8.81,8.79,8.8,1876358.0,7.2024,7.2106,7.1942,7.2024,1876358.0
2020-12-31 15:30:00,8.79,8.8,8.78,8.79,6535956.0,7.1942,7.2024,7.186,7.1942,6535956.0
2021-01-04 09:30:00,8.81,8.84,8.7,8.71,7266847.0,7.2106,7.2351,7.1205,7.1287,7266847.0
2021-01-04 10:00:00,8.72,8.72,8.61,8.63,6247041.0,7.1369,7.1369,7.0469,7.0633,6247041.0
2021-01-04 10:30:00,8.63,8.64,8.5,8.54,9273766.0,7.0633,7.0714,6.9569,6.9896,9273766.0
2021-01-04 11:00:00,8.53,8.55,8.47,8.53,6262304.0,6.9814,6.9978,6.9323,6.9814,6262304.0
2021-01-04 11:30:00,8.53,8.55,8.47,8.5,6216333.0,6.9814,6.9978,6.9323,6.9569,6216333.0
2021-01-04 12:00:00,8.5,8.51,8.45,8.47,4885446.0,6.9569,6.965,6.9159,6.9323,4885446.0
2021-01-04 12:30:00,8.46,8.47,8.43,8.45,4558109.0,6.9241,6.9323,6.8996,6.9159,4558109.0
2021-01-04 13:00:00,8.45,8.54,8.43,8.52,6333913.0,6.9159,6.9896,6.8996,6.9732,6333913.0
2021-01-04 13:30:00,8.52,8.53,8.48,8.53,4403023.0,6.9732,6.9814,6.9405,6.9814,4403023.0
2021-01-04 14:00:00,8.53,8.54,8.5,8.53,5469264.0,6.9814,6.9896,6.9569,6.9814,5469264.0
2021-01-04 14:30:00,8.52,8.53,8.49,8.52,3750692.0,6.9732,6.9814,6.9487,6.9732,3750692.0
2021-01-04 15:00:00,8.52,8.52,8.48,8.49,3418740.0,6.9732,6.9732,6.9405,6.9487,3418740.0
2021-01-04 15:30:00,8.48,8.54,8.48,8.52,10121215.0,6.9405,6.9896,6.9405,6.9732,10121215.0
2021-01-05 09:30:00,8.47,8.59,8.46,8.5,13319954.0,6.9323,7.0305,6.9241,6.9569,13319954.0
2021-01-05 10:00:00,8.51,8.6,8.49,8.6,7686230.0,6.965,7.0387,6.9487,7.0387,7686230.0
2021-01-05 10:30:00,8.6,8.65,8.54,8.57,5809904.0,7.0387,7.0796,6.9896,7.0141,5809904.0
2021-01-05 11:00:00,8.57,8.61,8.56,8.6,3186120.0,7.0141,7.0469,7.006,7.0387,3186120.0
2021-01-05 11:30:00,8.61,8.63,8.59,8.62,2757601.0,7.0469,7.0633,7.0305,7.0551,2757601.0
2021-01-05 12:00:00,8.62,8.65,8.61,8.65,2941324.0,7.0551,7.0796,7.0469,7.0796,2941324.0
2021-01-05 12:30:00,8.64,8.67,8.64,8.67,2663617.0,7.0714,7.096,7.0714,7.096,2663617.0
2021-01-05 13:00:00,8.67,8.7,8.64,8.64,3417521.0,7.096,7.1205,7.0714,7.0714,3417521.0
2021-01-05 13:30:00,8.64,8.69,8.63,8.69,2724953.0,7.0714,7.1124,7.0633,7.1124,2724953.0
2021-01-05 14:00:00,8.69,8.72,8.68,8.71,2958924.0,7.1124,7.1369,7.1042,7.1287,2958924.0
2021-01-05 14:30:00,8.71,8.72,8.67,8.67,3513154.0,7.1287,7.1369,7.096,7.096,3513154.0
2021-01-05 15:00:00,8.68,8.7,8.65,8.66,4260322.0,7.1042,7.1205,7.0796,7.0878,4260322.0
2021-01-05 15:30:00,8.66,8.7,8.63,8.64,9149398.0,7.0878,7.1205,7.0633,7.0714,9149398.0
2021-01-06 09:30:00,8.8,8.81,8.68,8.72,7399993.0,7.2024,7.2106,7.1042,7.1369,7399993.0
2021-01-06 10:00:00,8.72,8.79,8.72,8.79,3801833.0,7.1369,7.1942,7.1369,7.1942,3801833.0
2021-01-06 10:30:00,8.79,8.82,8.78,8.82,4275707.0,7.1942,7.2188,7.186,7.2188,4275707.0
2021-01-06 11:00:00,8.82,8.86,8.8,8.85,4771181.0,7.2188,7.2515,7.2024,7.2433,4771181.0
2021-01-06 11:30:00,8.85,8.85,8.78,8.79,3932212.0,7.2433,7.2433,7.186,7.1942,3932212.0
2021-01-06 12:00:00,8.79,8.82,8.79,8.82,3425192.0,7.1942,7.2188,7.1942,7.2188,3425192.0
2021-01-06 12:30:00,8.82,8.89,8.81,8.88,4458367.0,7.2188,7.2761,7.2106,7.2679,4458367.0
2021-01-06 13:00:00,8.88,8.9,8.87,8.87,3463856.0,7.2679,7.2842,7.2597,7.2597,3463856.0
2021-01-06 13:30:00,8.87,8.93,8.87,8.93,4970761.0,7.2597,7.3088,7.2597,7.3088,4970761.0
2021-01-06 14:00:00,8.93,8.94,8.84,8.86,6159043.0,7.3088,7.317,7.2351,7.2515,6159043.0
2021-01-06 14:30:00,8.86,8.88,8.75,8.85,5410691.0,7.2515,7.2679,7.1615,7.2433,5410691.0
2021-01-06 15:00:00,8.85,8.87,8.81,8.86,5523397.0,7.2433,7.2597,7.2106,7.2515,5523397.0
2021-01-06 15:30:00,8.86,8.88,8.82,8.84,8770766.0,7.2515,7.2679,7.2188,7.2351,8770766.0
2021-01-07 09:30:00,8.94,8.95,8.88,8.95,6524474.0,7.317,7.3252,7.2679,7.3252,6524474.0
2021-01-07 10:00:00,8.95,8.97,8.89,8.93,5481546.0,7.3252,7.3415,7.2761,7.3088,5481546.0
2021-01-07 10:30:00,8.92,8.96,8.92,8.93,3443634.0,7.3006,7.3333,7.3006,7.3088,3443634.0
2021-01-07 11:00:00,8.94,8.97,8.91,8.96,4637784.0,7.317,7.3415,7.2924,7.3333,4637784.0
2021-01-07 11:30:00,8.96,8.99,8.94,8.96,5081953.0,7.3333,7.3579,7.317,7.3333,5081953.0
2021-01-07 12:00:00,8.96,8.99,8.95,8.98,2502815.0,7.3333,7.3579,7.3252,7.3497,2502815.0
2021-01-07 12:30:00,8.99,9.0,8.97,8.99,2816552.0,7.3579,7.3661,7.3415,7.3579,2816552.0
2021-01-07 13:00:00,8.99,9.0,8.97,8.98,3609824.0,7.3579,7.3661,7.3415,7.3497,3609824.0
2021-01-07 13:30:00,8.97,9.02,8.97,9.02,5957803.0,7.3415,7.3825,7.3415,7.3825,5957803.0
2021-01-07 14:00:00,9.02,9.04,9.0,9.02,6348309.0,7.3825,7.3988,7.3661,7.3825,6348309.0
2021-01-07 14:30:00,9.02,9.03,8.99,9.0,2823802.0,7.3825,7.3906,7.3579,7.3661,2823802.0
2021-01-07 15:00:00,9.0,9.03,8.98,9.02,5491840.0,7.3661,7.3906,7.3497,7.3825,5491840.0
2021-01-07 15:30:00,9.02,9.08,9.01,9.05,12548800.0,7.3825,7.4316,7.3743,7.407,12548800.0
2021-01-08 09:30:00,9.12,9.14,8.96,9.0,8195945.0,7.4643,7.4807,7.3333,7.3661,8195945.0
2021-01-08 10:00:00,8.99,9.04,8.98,8.99,4608329.0,7.3579,7.3988,7.3497,7.3579,4608329.0
2021-01-08 10:30:00,9.0,9.05,8.99,9.04,4248489.0,7.3661,7.407,7.3579,7.3988,4248489.0
2021-01-08 11:00:00,9.05,9.05,9.0,9.01,3477705.0,7.407,7.407,7.3661,7.3743,3477705.0
2021-01-08 11:30:00,9.01,9.01,8.96,8.96,3583081.0,7.3743,7.3743,7.3333,7.3333,3583081.0
2021-01-08 12:00:00,8.96,8.99,8.96,8.96,3050806.0,7.3333,7.3579,7.3333,7.3333,3050806.0
2021-01-08 12:30:00,8.96,8.98,8.94,8.94,3405095.0,7.3333,7.3497,7.317,7.317,3405095.0
2021-01-08 13:00:00,8.95,8.95,8.89,8.92,3490860.0,7.3252,7.3252,7.2761,7.3006,3490860.0
2021-01-08 13:30:00,8.93,8.94,8.89,8.91,2877564.0,7.3088,7.317,7.2761,7.2924,2877564.0
2021-01-08 14:00:00,8.91,8.97,8.9,8.97,2950137.0,7.2924,7.3415,7.2842,7.3415,2950137.0
2021-01-08 14:30:00,8.97,8.98,8.95,8.97,2170774.0,7.3415,7.3497,7.3252,7.3415,2170774.0
2021-01-08 15:00:00,8.98,9.02,8.97,9.0,4741548.0,7.3497,7.3825,7.3415,7.3661,4741548.0
2021-01-08 15:30:00,9.0,9.01,8.97,9.0,8329933.0,7.3661,7.3743,7.3415,7.3661,8329933.0
2021-01-11 09:30:00,8.87,9.09,8.82,9.09,9600657.0,7.2597,7.4397,7.2188,7.4397,9600657.0
2021-01-11 10:00:00,9.09,9.15,9.07,9.13,9553026.0,7.4397,7.4889,7.4234,7.4725,9553026.0
2021-01-11 10:30:00,9.13,9.18,9.13,9.16,7377112.0,7.4725,7.5134,7.4725,7.497,7377112.0
2021-01-11 11:00:00,9.17,9.18,9.09,9.13,4601222.0,7.5052,7.5134,7.4397,7.4725,4601222.0
2021-01-11 11:30:00,9.13,9.17,9.12,9.17,4780922.0,7.4725,7.5052,7.4643,7.5052,4780922.0
2021-01-11 12:00:00,9.17,9.19,9.16,9.18,3988020.0,7.5052,7.5216,7.497,7.5134,3988020.0
2021-01-11 12:30:00,9.18,9.19,9.15,9.16,3497236.0,7.5134,7.5216,7.4889,7.497,3497236.0
2021-01-11 13:00:00,9.17,9.17,9.13,9.14,1925043.0,7.5052,7.5052,7.4725,7.4807,1925043.0
2021-01-11 13:30:00,9.14,9.19,9.1,9.18,7764712.0,7.4807,7.5216,7.4479,7.5134,7764712.0
2021-01-11 14:00:00,9.18,9.26,9.17,9.25,9219904.0,7.5134,7.5789,7.5052,7.5707,9219904.0
2021-01-11 14:30:00,9.25,9.3,9.24,9.29,8083182.0,7.5707,7.6116,7.5625,7.6034,8083182.0
2021-01-11 15:00:00,9.29,9.3,9.25,9.25,5403166.0,7.6034,7.6116,7.5707,7.5707,5403166.0
2021-01-11 15:30:00,9.25,9.32,9.24,9.3,12937597.0,7.5707,7.628,7.5625,7.6116,12937597.0
2021-01-12 09:30:00,9.3,9.47,9.29,9.46,16186219.0,7.6116,7.7508,7.6034,7.7426,16186219.0
2021-01-12 10:00:00,9.46,9.7,9.45,9.69,20413889.0,7.7426,7.939,7.7344,7.9308,20413889.0
2021-01-12 10:30:00,9.7,9.77,9.66,9.67,12257971.0,7.939,7.9963,7.9063,7.9144,12257971.0
2021-01-12 11:00:00,9.67,9.69,9.61,9.64,8769852.0,7.9144,7.9308,7.8653,7.8899,8769852.0
2021-01-12 11:30:00,9.65,9.7,9.62,9.7,7317870.0,7.8981,7.939,7.8735,7.939,7317870.0
2021-01-12 12:00:00,9.7,9.76,9.68,9.75,6823717.0,7.939,7.9881,7.9226,7.9799,6823717.0
2021-01-12 12:30:00,9.75,9.78,9.71,9.76,5018566.0,7.9799,8.0045,7.9472,7.9881,5018566.0
2021-01-12 13:00:00,9.76,9.76,9.7,9.7,3398980.0,7.9881,7.9881,7.939,7.939,3398980.0
2021-01-12 13:30:00,9.71,9.75,9.7,9.75,3959328.0,7.9472,7.9799,7.939,7.9799,3959328.0
2021-01-12 14:00:00,9.74,9.77,9.71,9.72,4270201.0,7.9717,7.9963,7.9472,7.9554,4270201.0
2021-01-12 14:30:00,9.72,9.79,9.72,9.79,7003956.0,7.9554,8.0127,7.9554,8.0127,7003956.0
2021-01-12 15:00:00,9.79,9.8,9.77,9.79,4878824.0,8.0127,8.0208,7.9963,8.0127,4878824.0
2021-01-12 15:30:00,9.79,9.82,9.77,9.78,14765913.0,8.0127,8.0372,7.9963,8.0045,14765913.0
2021-01-13 09:30:00,9.91,9.92,9.65,9.74,16765911.0,8.1109,8.1191,7.8981,7.9717,16765911.0
2021-01-13 10:00:00,9.74,9.84,9.73,9.83,7904226.0,7.9717,8.0536,7.9636,8.0454,7904226.0
2021-01-13 10:30:00,9.82,9.82,9.7,9.73,6384105.0,8.0372,8.0372,7.939,7.9636,6384105.0
2021-01-13 11:00:00,9.74,9.74,9.66,9.69,5322852.0,7.9717,7.9717,7.9063,7.9308,5322852.0
2021-01-13 11:30:00,9.69,9.72,9.64,9.69,6565173.0,7.9308,7.9554,7.8899,7.9308,6565173.0
2021-01-13 12:00:00,9.69,9.74,9.67,9.72,4377779.0,7.9308,7.9717,7.9144,7.9554,4377779.0
2021-01-13 12:30:00,9.72,9.84,9.71,9.82,6845563.0,7.9554,8.0536,7.9472,8.0372,6845563.0
2021-01-13 13:00:00,9.82,9.83,9.77,9.79,4409941.0,8.0372,8.0454,7.9963,8.0127,4409941.0
2021-01-13 13:30:00,9.79,9.83,9.78,9.82,3014776.0,8.0127,8.0454,8.0045,8.0372,3014776.0
2021-01-13 14:00:00,9.82,9.83,9.8,9.82,3563799.0,8.0372,8.0454,8.0208,8.0372,3563799.0
2021-01-13 14:30:00,9.82,9.82,9.78,9.79,3438907.0,8.0372,8.0372,8.0045,8.0127,3438907.0
2021-01-13 15:00:00,9.79,9.8,9.77,9.78,3708674.0,8.0127,8.0208,7.9963,8.0045,3708674.0
2021-01-13 15:30:00,9.78,9.79,9.76,9.78,10165843.0,8.0045,8.0127,7.9881,8.0045,10165843.0
2021-01-14 09:30:00,9.81,10.09,9.79,10.07,15551477.0,8.029,8.2582,8.0127,8.2418,15551477.0
2021-01-14 10:00:00,10.07,10.18,10.06,10.13,12476966.0,8.2418,8.3319,8.2336,8.2909,12476966.0
2021-01-14 10:30:00,10.13,10.14,10.02,10.07,7609848.0,8.2909,8.2991,8.2009,8.2418,7609848.0
2021-01-14 11:00:00,10.07,10.15,10.06,10.13,7664517.0,8.2418,8.3073,8.2336,8.2909,7664517.0
2021-01-14 11:30:00,10.13,10.18,10.13,10.17,6830490.0,8.2909,8.3319,8.2909,8.3237,6830490.0
2021-01-14 12:00:00,10.16,10.18,10.1,10.12,10304008.0,8.3155,8.3319,8.2664,8.2828,10304008.0
2021-01-14 12:30:00,10.11,10.17,10.1,10.11,5142208.0,8.2746,8.3237,8.2664,8.2746,5142208.0
2021-01-14 13:00:00,10.1,10.16,10.1,10.16,3437177.0,8.2664,8.3155,8.2664,8.3155,3437177.0
2021-01-14 13:30:00,10.16,10.2,10.15,10.17,3699418.0,8.3155,8.3482,8.3073,8.3237,3699418.0
2021-01-14 14:00:00,10.17,10.2,10.16,10.18,3184701.0,8.3237,8.3482,8.3155,8.3319,3184701.0
2021-01-14 14:30:00,10.19,10.2,10.14,10.15,4678332.0,8.34,8.3482,8.2991,8.3073,4678332.0
2021-01-14 15:00:00,10.15,10.17,10.13,10.16,9760916.0,8.3073,8.3237,8.2909,8.3155,9760916.0
2021-01-14 15:30:00,10.15,10.2,10.14,10.17,13196322.0,8.3073,8.3482,8.2991,8.3237,13196322.0
2021-01-15 09:30:00,10.04,10.05,9.9,9.92,14061532.0,8.2173,8.2255,8.1027,8.1191,14061532.0
2021-01-15 10:00:00,9.92,9.92,9.82,9.88,9608355.0,8.1191,8.1191,8.0372,8.0863,9608355.0
2021-01-15 10:30:00,9.89,10.0,9.87,9.97,7768411.0,8.0945,8.1845,8.0781,8.16,7768411.0
2021-01-15 11:00:00,9.97,10.0,9.94,9.97,5242162.0,8.16,8.1845,8.1354,8.16,5242162.0
2021-01-15 11:30:00,9.97,9.98,9.86,9.87,6350883.0,8.16,8.1682,8.07,8.0781,6350883.0
2021-01-15 12:00:00,9.87,9.9,9.83,9.88,4739578.0,8.0781,8.1027,8.0454,8.0863,4739578.0
2021-01-15 12:30:00,9.88,9.93,9.87,9.91,4118114.0,8.0863,8.1272,8.0781,8.1109,4118114.0
2021-01-15 13:00:00,9.91,9.96,9.9,9.94,3996515.0,8.1109,8.1518,8.1027,8.1354,3996515.0
2021-01-15 13:30:00,9.94,9.95,9.89,9.92,4851457.0,8.1354,8.1436,8.0945,8.1191,4851457.0
2021-01-15 14:00:00,9.92,9.95,9.9,9.91,3511880.0,8.1191,8.1436,8.1027,8.1109,3511880.0
2021-01-15 14:30:00,9.92,9.95,9.91,9.95,2503831.0,8.1191,8.1436,8.1109,8.1436,2503831.0
2021-01-15 15:00:00,9.95,9.95,9.91,9.92,5599671.0,8.1436,8.1436,8.1109,8.1191,5599671.0
2021-01-15 15:30:00,9.92,9.94,9.82,9.83,17519127.0,8.1191,8.1354,8.0372,8.0454,17519127.0
2021-01-19 09:30:00,10.06,10.15,10.01,10.05,13878623.0,8.2336,8.3073,8.1927,8.2255,13878623.0
2021-01-19 10:00:00,10.05,10.06,9.97,10.02,7672642.0,8.2255,8.2336,8.16,8.2009,7672642.0
2021-01-19 10:30:00,10.02,10.15,10.01,10.13,6476023.0,8.2009,8.3073,8.1927,8.2909,6476023.0
2021-01-19 11:00:00,10.13,10.21,10.08,10.18,10101740.0,8.2909,8.3564,8.25,8.3319,10101740.0
2021-01-19 11:30:00,10.18,10.18,10.08,10.09,4879903.0,8.3319,8.3319,8.25,8.2582,4879903.0
2021-01-19 12:00:00,10.1,10.14,10.09,10.12,3248959.0,8.2664,8.2991,8.2582,8.2828,3248959.0
2021-01-19 12:30:00,10.12,10.12,10.08,10.11,2874724.0,8.2828,8.2828,8.25,8.2746,2874724.0
2021-01-19 13:00:00,10.11,10.11,10.06,10.08,2827729.0,8.2746,8.2746,8.2336,8.25,2827729.0
2021-01-19 13:30:00,10.08,10.11,10.03,10.04,3833601.0,8.25,8.2746,8.2091,8.2173,3833601.0
2021-01-19 14:00:00,10.04,10.07,10.02,10.07,2731341.0,8.2173,8.2418,8.2009,8.2418,2731341.0
2021-01-19 14:30:00,10.07,10.07,10.03,10.05,2068858.0,8.2418,8.2418,8.2091,8.2255,2068858.0
2021-01-19 15:00:00,10.04,10.05,10.0,10.04,4711133.0,8.2173,8.2255,8.1845,8.2173,4711133.0
2021-01-19 15:30:00,10.04,10.05,10.01,10.03,5850621.0,8.2173,8.2255,8.1927,8.2091,5850621.0
2021-01-20 09:30:00,10.23,10.49,10.19,10.47,20818754.0,8.3728,8.5856,8.34,8.5692,20818754.0
2021-01-20 10:00:00,10.47,10.52,10.4,10.47,11618318.0,8.5692,8.6101,8.5119,8.5692,11618318.0
2021-01-20 10:30:00,10.46,10.55,10.46,10.55,7740300.0,8.561,8.6347,8.561,8.6347,7740300.0
2021-01-20 11:00:00,10.54,10.55,10.44,10.48,7588750.0,8.6265,8.6347,8.5447,8.5774,7588750.0
2021-01-20 11:30:00,10.48,10.55,10.48,10.54,3940553.0,8.5774,8.6347,8.5774,8.6265,3940553.0
2021-01-20 12:00:00,10.54,10.58,10.49,10.53,6158461.0,8.6265,8.6592,8.5856,8.6183,6158461.0
2021-01-20 12:30:00,10.53,10.61,10.5,10.61,5401688.0,8.6183,8.6838,8.5938,8.6838,5401688.0
2021-01-20 13:00:00,10.61,10.67,10.57,10.66,4974210.0,8.6838,8.7329,8.6511,8.7247,4974210.0
2021-01-20 13:30:00,10.66,10.73,10.65,10.71,6502822.0,8.7247,8.782,8.7165,8.7656,6502822.0
2021-01-20 14:00:00,10.7,10.77,10.7,10.75,7495151.0,8.7575,8.8147,8.7575,8.7984,7495151.0
2021-01-20 14:30:00,10.74,10.77,10.7,10.76,6732222.0,8.7902,8.8147,8.7575,8.8066,6732222.0
2021-01-20 15:00:00,10.76,10.82,10.75,10.79,9407448.0,8.8066,8.8557,8.7984,8.8311,9407448.0
2021-01-20 15:30:00,10.79,10.87,10.77,10.86,17013694.0,8.8311,8.8966,8.8147,8.8884,17013694.0
2021-01-21 09:30:00,11.28,11.39,11.12,11.24,37313729.0,9.2322,9.3222,9.1012,9.1994,37313729.0
2021-01-21 10:00:00,11.24,11.74,11.22,11.73,32921580.0,9.1994,9.6086,9.1831,9.6005,32921580.0
2021-01-21 10:30:00,11.72,12.13,11.72,12.12,52302704.0,9.5923,9.9278,9.5923,9.9197,52302704.0
2021-01-21 11:00:00,12.11,12.15,11.79,11.97,37328055.0,9.9115,9.9442,9.6496,9.7969,37328055.0
2021-01-21 11:30:00,11.96,11.97,11.76,11.8,15799719.0,9.7887,9.7969,9.625,9.6578,15799719.0
2021-01-21 12:00:00,11.81,11.81,11.55,11.66,15136767.0,9.6659,9.6659,9.4531,9.5432,15136767.0
2021-01-21 12:30:00,11.65,11.82,11.55,11.77,20015230.0,9.535,9.6741,9.4531,9.6332,20015230.0
2021-01-21 13:00:00,11.77,11.79,11.62,11.62,7936418.0,9.6332,9.6496,9.5104,9.5104,7936418.0
2021-01-21 13:30:00,11.63,11.68,11.59,11.63,6977791.0,9.5186,9.5595,9.4859,9.5186,6977791.0
2021-01-21 14:00:00,11.62,11.64,11.55,11.57,7785181.0,9.5104,9.5268,9.4531,9.4695,7785181.0
2021-01-21 14:30:00,11.56,11.57,11.47,11.49,11967122.0,9.4613,9.4695,9.3877,9.404,11967122.0
2021-01-21 15:00:00,11.48,11.55,11.48,11.54,5216877.0,9.3958,9.4531,9.3958,9.445,5216877.0
2021-01-21 15:30:00,11.54,11.56,11.5,11.53,12970685.0,9.445,9.4613,9.4122,9.4368,12970685.0
2021-01-22 09:30:00,11.66,11.69,11.48,11.59,30904186.0,9.5432,9.5677,9.3958,9.4859,30904186.0
2021-01-22 10:00:00,11.6,11.6,11.42,11.44,14537095.0,9.4941,9.4941,9.3467,9.3631,14537095.0
2021-01-22 10:30:00,11.44,11.47,11.34,11.43,11577045.0,9.3631,9.3877,9.2813,9.3549,11577045.0
2021-01-22 11:00:00,11.43,11.44,11.34,11.41,5466504.0,9.3549,9.3631,9.2813,9.3386,5466504.0
2021-01-22 11:30:00,11.41,11.45,11.38,11.41,4593033.0,9.3386,9.3713,9.314,9.3386,4593033.0
2021-01-22 12:00:00,11.4,11.42,11.35,11.38,5133913.0,9.3304,9.3467,9.2894,9.314,5133913.0
2021-01-22 12:30:00,11.39,11.57,11.37,11.54,9616488.0,9.3222,9.4695,9.3058,9.445,9616488.0
2021-01-22 13:00:00,11.54,11.54,11.4,11.41,5156981.0,9.445,9.445,9.3304,9.3386,5156981.0
2021-01-22 13:30:00,11.41,11.45,11.4,11.41,3704811.0,9.3386,9.3713,9.3304,9.3386,3704811.0
2021-01-22 14:00:00,11.41,11.44,11.4,11.43,3804201.0,9.3386,9.3631,9.3304,9.3549,3804201.0
2021-01-22 14:30:00,11.44,11.5,11.42,11.48,4118889.0,9.3631,9.4122,9.3467,9.3958,4118889.0
2021-01-22 15:00:00,11.48,11.55,11.46,11.52,6153340.0,9.3958,9.4531,9.3795,9.4286,6153340.0
2021-01-22 15:30:00,11.52,11.55,11.49,11.52,10008218.0,9.4286,9.4531,9.404,9.4286,10008218.0
2021-01-25 09:30:00,11.49,11.52,11.11,11.19,23051237.0,9.404,9.4286,9.093,9.1585,23051237.0
2021-01-25 10:00:00,11.19,11.35,11.17,11.2,11086123.0,9.1585,9.2894,9.1421,9.1667,11086123.0
2021-01-25 10:30:00,11.2,11.24,11.01,11.03,10523209.0,9.1667,9.1994,9.0112,9.0275,10523209.0
2021-01-25 11:00:00,11.03,11.12,10.88,11.04,13073583.0,9.0275,9.1012,8.9048,9.0357,13073583.0
2021-01-25 11:30:00,11.04,11.12,11.02,11.1,4972948.0,9.0357,9.1012,9.0194,9.0848,4972948.0
2021-01-25 12:00:00,11.11,11.12,10.96,11.0,5008452.0,9.093,9.1012,8.9703,9.003,5008452.0
2021-01-25 12:30:00,11.0,11.09,11.0,11.06,4878323.0,9.003,9.0767,9.003,9.0521,4878323.0
2021-01-25 13:00:00,11.06,11.08,11.0,11.05,4005867.0,9.0521,9.0685,9.003,9.0439,4005867.0
2021-01-25 13:30:00,11.05,11.13,11.04,11.08,3932657.0,9.0439,9.1094,9.0357,9.0685,3932657.0
2021-01-25 14:00:00,11.08,11.12,11.03,11.09,3804446.0,9.0685,9.1012,9.0275,9.0767,3804446.0
2021-01-25 14:30:00,11.09,11.12,11.02,11.11,4101685.0,9.0767,9.1012,9.0194,9.093,4101685.0
2021-01-25 15:00:00,11.11,11.2,11.1,11.18,5882992.0,9.093,9.1667,9.0848,9.1503,5882992.0
2021-01-25 15:30:00,11.18,11.3,11.17,11.29,12171686.0,9.1503,9.2485,9.1421,9.2403,12171686.0
2021-01-26 09:30:00,11.31,11.53,11.28,11.38,14334625.0,9.2567,9.4368,9.2322,9.314,14334625.0
2021-01-26 10:00:00,11.38,11.39,11.25,11.32,7085772.0,9.314,9.3222,9.2076,9.2649,7085772.0
2021-01-26 10:30:00,11.31,11.39,11.27,11.3,4640527.0,9.2567,9.3222,9.224,9.2485,4640527.0
2021-01-26 11:00:00,11.31,11.33,11.24,11.24,4125238.0,9.2567,9.2731,9.1994,9.1994,4125238.0
2021-01-26 11:30:00,11.24,11.28,11.14,11.17,5828743.0,9.1994,9.2322,9.1176,9.1421,5828743.0
2021-01-26 12:00:00,11.17,11.2,11.12,11.15,3707368.0,9.1421,9.1667,9.1012,9.1258,3707368.0
2021-01-26 12:30:00,11.15,11.22,11.14,11.19,2896161.0,9.1258,9.1831,9.1176,9.1585,2896161.0
2021-01-26 13:00:00,11.19,11.23,11.17,11.2,3005049.0,9.1585,9.1912,9.1421,9.1667,3005049.0
2021-01-26 13:30:00,11.19,11.22,11.15,11.16,1895028.0,9.1585,9.1831,9.1258,9.1339,1895028.0
2021-01-26 14:00:00,11.16,11.2,11.15,11.16,2357218.0,9.1339,9.1667,9.1258,9.1339,2357218.0
2021-01-26 14:30:00,11.16,11.2,11.15,11.2,2820909.0,9.1339,9.1667,9.1258,9.1667,2820909.0
2021-01-26 15:00:00,11.2,11.23,11.18,11.21,2993131.0,9.1667,9.1912,9.1503,9.1749,2993131.0
2021-01-26 15:30:00,11.21,11.22,11.16,11.19,5873249.0,9.1749,9.1831,9.1339,9.1585,5873249.0
2021-01-27 09:30:00,11.02,11.17,10.88,10.97,11251532.0,9.0194,9.1421,8.9048,8.9784,11251532.0
2021-01-27 10:00:00,10.97,11.04,10.82,10.97,9754604.0,8.9784,9.0357,8.8557,8.9784,9754604.0
2021-01-27 10:30:00,10.98,11.02,10.86,10.88,5597760.0,8.9866,9.0194,8.8884,8.9048,5597760.0
2021-01-27 11:00:00,10.89,10.9,10.83,10.86,5621327.0,8.913,8.9211,8.8639,8.8884,5621327.0
2021-01-27 11:30:00,10.85,10.9,10.81,10.82,5019086.0,8.8802,8.9211,8.8475,8.8557,5019086.0
2021-01-27 12:00:00,10.83,10.85,10.77,10.78,5298234.0,8.8639,8.8802,8.8147,8.8229,5298234.0
2021-01-27 12:30:00,10.78,10.84,10.76,10.84,3587896.0,8.8229,8.872,8.8066,8.872,3587896.0
2021-01-27 13:00:00,10.84,10.86,10.78,10.85,2968462.0,8.872,8.8884,8.8229,8.8802,2968462.0
2021-01-27 13:30:00,10.84,10.88,10.82,10.87,2576604.0,8.872,8.9048,8.8557,8.8966,2576604.0
2021-01-27 14:00:00,10.87,10.89,10.78,10.82,4512859.0,8.8966,8.913,8.8229,8.8557,4512859.0
2021-01-27 14:30:00,10.82,10.84,10.75,10.76,4644473.0,8.8557,8.872,8.7984,8.8066,4644473.0
2021-01-27 15:00:00,10.76,10.81,10.73,10.75,6218251.0,8.8066,8.8475,8.782,8.7984,6218251.0
2021-01-27 15:30:00,10.75,10.8,10.7,10.79,8003998.0,8.7984,8.8393,8.7575,8.8311,8003998.0
2021-01-28 09:30:00,10.84,10.97,10.8,10.83,7720922.0,8.872,8.9784,8.8393,8.8639,7720922.0
2021-01-28 10:00:00,10.84,10.9,10.77,10.88,5643162.0,8.872,8.9211,8.8147,8.9048,5643162.0
2021-01-28 10:30:00,10.88,10.94,10.77,10.85,7637434.0,8.9048,8.9539,8.8147,8.8802,7637434.0
2021-01-28 11:00:00,10.84,11.05,10.76,10.79,11944856.0,8.872,9.0439,8.8066,8.8311,11944856.0
2021-01-28 11:30:00,10.8,10.86,10.76,10.8,5509673.0,8.8393,8.8884,8.8066,8.8393,5509673.0
2021-01-28 12:00:00,10.8,10.83,10.75,10.76,3326431.0,8.8393,8.8639,8.7984,8.8066,3326431.0
2021-01-28 12:30:00,10.77,10.79,10.75,10.79,3272677.0,8.8147,8.8311,8.7984,8.8311,3272677.0
2021-01-28 13:00:00,10.79,10.8,10.72,10.74,4000399.0,8.8311,8.8393,8.7738,8.7902,4000399.0
2021-01-28 13:30:00,10.75,10.83,10.74,10.81,2556046.0,8.7984,8.8639,8.7902,8.8475,2556046.0
2021-01-28 14:00:00,10.81,10.82,10.76,10.8,2517874.0,8.8475,8.8557,8.8066,8.8393,2517874.0
2021-01-28 14:30:00,10.81,10.83,10.78,10.82,2371951.0,8.8475,8.8639,8.8229,8.8557,2371951.0
2021-01-28 15:00:00,10.82,10.82,10.76,10.77,2965490.0,8.8557,8.8557,8.8066,8.8147,2965490.0
2021-01-28 15:30:00,10.76,10.78,10.71,10.72,6703320.0,8.8066,8.8229,8.7656,8.7738,6703320.0
2021-01-29 09:30:00,10.57,10.77,10.5,10.77,9776030.0,8.6511,8.8147,8.5938,8.8147,9776030.0
2021-01-29 10:00:00,10.77,10.84,10.71,10.75,6025185.0,8.8147,8.872,8.7656,8.7984,6025185.0
2021-01-29 10:30:00,10.74,10.78,10.64,10.75,3639471.0,8.7902,8.8229,8.7083,8.7984,3639471.0
2021-01-29 11:00:00,10.75,10.76,10.7,10.72,2949181.0,8.7984,8.8066,8.7575,8.7738,2949181.0
2021-01-29 11:30:00,10.72,10.72,10.65,10.71,3082705.0,8.7738,8.7738,8.7165,8.7656,3082705.0
2021-01-29 12:00:00,10.7,10.72,10.57,10.58,3931226.0,8.7575,8.7738,8.6511,8.6592,3931226.0
2021-01-29 12:30:00,10.58,10.61,10.45,10.49,8092531.0,8.6592,8.6838,8.5528,8.5856,8092531.0
2021-01-29 13:00:00,10.49,10.54,10.46,10.53,4199774.0,8.5856,8.6265,8.561,8.6183,4199774.0
2021-01-29 13:30:00,10.52,10.53,10.47,10.49,3051774.0,8.6101,8.6183,8.5692,8.5856,3051774.0
2021-01-29 14:00:00,10.49,10.57,10.48,10.52,2884510.0,8.5856,8.6511,8.5774,8.6101,2884510.0
2021-01-29 14:30:00,10.53,10.56,10.49,10.54,2984010.0,8.6183,8.6429,8.5856,8.6265,2984010.0
2021-01-29 15:00:00,10.53,10.61,10.53,10.57,4615902.0,8.6183,8.6838,8.6183,8.6511,4615902.0
2021-01-29 15:30:00,10.57,10.61,10.51,10.52,8249250.0,8.6511,8.6838,8.6019,8.6101,8249250.0
2021-02-01 09:30:00,10.65,10.67,10.48,10.54,8132493.0,8.7165,8.7329,8.5774,8.6265,8132493.0
2021-02-01 10:00:00,10.54,10.57,10.43,10.44,5651530.0,8.6265,8.6511,8.5365,8.5447,5651530.0
2021-02-01 10:30:00,10.44,10.49,10.36,10.39,5821444.0,8.5447,8.5856,8.4792,8.5037,5821444.0
2021-02-01 11:00:00,10.38,10.49,10.37,10.46,5169440.0,8.4955,8.5856,8.4874,8.561,5169440.0
2021-02-01 11:30:00,10.46,11.44,10.45,11.06,66439266.0,8.561,9.3631,8.5528,9.0521,66439266.0
2021-02-01 12:00:00,11.06,11.1,10.92,10.96,12756890.0,9.0521,9.0848,8.9375,8.9703,12756890.0
2021-02-01 12:30:00,10.96,11.02,10.85,10.87,7096201.0,8.9703,9.0194,8.8802,8.8966,7096201.0
2021-02-01 13:00:00,10.87,10.97,10.82,10.94,6710220.0,8.8966,8.9784,8.8557,8.9539,6710220.0
2021-02-01 13:30:00,10.95,11.0,10.91,11.0,5009391.0,8.9621,9.003,8.9293,9.003,5009391.0
2021-02-01 14:00:00,11.0,11.02,10.86,10.95,5461433.0,9.003,9.0194,8.8884,8.9621,5461433.0
2021-02-01 14:30:00,10.95,10.98,10.91,10.95,4394111.0,8.9621,8.9866,8.9293,8.9621,4394111.0
2021-02-01 15:00:00,10.95,10.95,10.84,10.88,5308282.0,8.9621,8.9621,8.872,8.9048,5308282.0
2021-02-01 15:30:00,10.88,10.89,10.83,10.84,8822812.0,8.9048,8.913,8.8639,8.872,8822812.0
2021-02-02 09:30:00,11.14,11.2,10.92,11.01,14446253.0,9.1176,9.1667,8.9375,9.0112,14446253.0
2021-02-02 10:00:00,11.02,11.02,10.87,10.9,7727918.0,9.0194,9.0194,8.8966,8.9211,7727918.0
2021-02-02 10:30:00,10.9,10.98,10.9,10.95,3845436.0,8.9211,8.9866,8.9211,8.9621,3845436.0
2021-02-02 11:00:00,10.96,10.96,10.9,10.94,3093881.0,8.9703,8.9703,8.9211,8.9539,3093881.0
2021-02-02 11:30:00,10.94,10.94,10.81,10.81,8306045.0,8.9539,8.9539,8.8475,8.8475,8306045.0
2021-02-02 12:00:00,10.82,10.83,10.71,10.78,7302604.0,8.8557,8.8639,8.7656,8.8229,7302604.0
2021-02-02 12:30:00,10.79,10.9,10.78,10.9,4639532.0,8.8311,8.9211,8.8229,8.9211,4639532.0
2021-02-02 13:00:00,10.9,10.92,10.85,10.87,3005197.0,8.9211,8.9375,8.8802,8.8966,3005197.0
2021-02-02 13:30:00,10.87,10.89,10.86,10.88,1856184.0,8.8966,8.913,8.8884,8.9048,1856184.0
2021-02-02 14:00:00,10.88,10.89,10.85,10.89,2359421.0,8.9048,8.913,8.8802,8.913,2359421.0
2021-02-02 14:30:00,10.89,10.93,10.87,10.93,3496900.0,8.913,8.9457,8.8966,8.9457,3496900.0
2021-02-02 15:00:00,10.92,10.93,10.89,10.9,4391487.0,8.9375,8.9457,8.913,8.9211,4391487.0
2021-02-02 15:30:00,10.9,10.9,10.85,10.85,6991610.0,8.9211,8.9211,8.8802,8.8802,6991610.0
2021-02-03 09:30:00,10.92,11.26,10.84,11.2,14830100.0,8.9375,9.2158,8.872,9.1667,14830100.0
2021-02-03 10:00:00,11.19,11.21,11.03,11.04,7917464.0,9.1585,9.1749,9.0275,9.0357,7917464.0
2021-02-03 10:30:00,11.04,11.25,11.03,11.23,6608878.0,9.0357,9.2076,9.0275,9.1912,6608878.0
2021-02-03 11:00:00,11.23,11.31,11.18,11.25,6213293.0,9.1912,9.2567,9.1503,9.2076,6213293.0
2021-02-03 11:30:00,11.24,11.36,11.24,11.26,5277060.0,9.1994,9.2976,9.1994,9.2158,5277060.0
2021-02-03 12:00:00,11.26,11.26,11.08,11.14,7706751.0,9.2158,9.2158,9.0685,9.1176,7706751.0
2021-02-03 12:30:00,11.15,11.19,11.11,11.17,2653793.0,9.1258,9.1585,9.093,9.1421,2653793.0
2021-02-03 13:00:00,11.18,11.23,11.15,11.19,3063667.0,9.1503,9.1912,9.1258,9.1585,3063667.0
2021-02-03 13:30:00,11.19,11.2,11.15,11.18,2385880.0,9.1585,9.1667,9.1258,9.1503,2385880.0
2021-02-03 14:00:00,11.18,11.21,11.17,11.19,2505146.0,9.1503,9.1749,9.1421,9.1585,2505146.0
2021-02-03 14:30:00,11.19,11.2,11.15,11.16,3643454.0,9.1585,9.1667,9.1258,9.1339,3643454.0
2021-02-03 15:00:00,11.16,11.19,11.13,11.19,3406998.0,9.1339,9.1585,9.1094,9.1585,3406998.0
2021-02-03 15:30:00,11.18,11.25,11.17,11.19,7393702.0,9.1503,9.2076,9.1421,9.1585,7393702.0
2021-02-04 09:30:00,11.4,11.41,11.17,11.37,13172238.0,9.3304,9.3386,9.1421,9.3058,13172238.0
2021-02-04 10:00:00,11.38,11.43,11.32,11.35,6813254.0,9.314,9.3549,9.2649,9.2894,6813254.0
2021-02-04 10:30:00,11.34,11.54,11.34,11.52,8955115.0,9.2813,9.445,9.2813,9.4286,8955115.0
2021-02-04 11:00:00,11.52,11.62,11.41,11.46,10211519.0,9.4286,9.5104,9.3386,9.3795,10211519.0
2021-02-04 11:30:00,11.45,11.46,11.36,11.4,8221067.0,9.3713,9.3795,9.2976,9.3304,8221067.0
2021-02-04 12:00:00,11.39,11.42,11.31,11.39,5175540.0,9.3222,9.3467,9.2567,9.3222,5175540.0
2021-02-04 12:30:00,11.4,11.4,11.29,11.33,3970215.0,9.3304,9.3304,9.2403,9.2731,3970215.0
2021-02-04 13:00:00,11.33,11.39,11.32,11.37,3328384.0,9.2731,9.3222,9.2649,9.3058,3328384.0
2021-02-04 13:30:00,11.37,11.45,11.35,11.42,4178765.0,9.3058,9.3713,9.2894,9.3467,4178765.0
2021-02-04 14:00:00,11.41,11.44,11.37,11.42,2985188.0,9.3386,9.3631,9.3058,9.3467,2985188.0
2021-02-04 14:30:00,11.41,11.45,11.4,11.42,3921174.0,9.3386,9.3713,9.3304,9.3467,3921174.0
2021-02-04 15:00:00,11.42,11.43,11.35,11.38,4778641.0,9.3467,9.3549,9.2894,9.314,4778641.0
2021-02-04 15:30:00,11.37,11.38,11.32,11.38,11198128.0,9.3058,9.314,9.2649,9.314,11198128.0
2021-02-05 09:30:00,11.8,11.9,11.3,11.44,22865882.0,9.6578,9.7396,9.2485,9.3631,22865882.0
2021-02-05 10:00:00,11.44,11.61,11.36,11.61,11613324.0,9.3631,9.5022,9.2976,9.5022,11613324.0
2021-02-05 10:30:00,11.61,11.7,11.52,11.58,11512647.0,9.5022,9.5759,9.4286,9.4777,11512647.0
2021-02-05 11:00:00,11.57,11.61,11.48,11.57,5222876.0,9.4695,9.5022,9.3958,9.4695,5222876.0
2021-02-05 11:30:00,11.57,11.65,11.55,11.63,3989216.0,9.4695,9.535,9.4531,9.5186,3989216.0
2021-02-05 12:00:00,11.63,11.67,11.56,11.6,4899858.0,9.5186,9.5514,9.4613,9.4941,4899858.0
2021-02-05 12:30:00,11.6,11.69,11.57,11.68,5311326.0,9.4941,9.5677,9.4695,9.5595,5311326.0
2021-02-05 13:00:00,11.68,11.7,11.65,11.69,4484898.0,9.5595,9.5759,9.535,9.5677,4484898.0
2021-02-05 13:30:00,11.68,11.7,11.51,11.53,5359099.0,9.5595,9.5759,9.4204,9.4368,5359099.0
2021-02-05 14:00:00,11.53,11.61,11.5,11.52,3727228.0,9.4368,9.5022,9.4122,9.4286,3727228.0
2021-02-05 14:30:00,11.52,11.55,11.44,11.53,4189674.0,9.4286,9.4531,9.3631,9.4368,4189674.0
2021-02-05 15:00:00,11.53,11.53,11.47,11.49,3139445.0,9.4368,9.4368,9.3877,9.404,3139445.0
2021-02-05 15:30:00,11.48,11.51,11.42,11.51,10899559.0,9.3958,9.4204,9.3467,9.4204,10899559.0
2021-02-08 09:30:00,11.52,11.54,11.37,11.44,13659688.0,9.4286,9.445,9.3058,9.3631,13659688.0
2021-02-08 10:00:00,11.43,11.44,11.32,11.4,7877109.0,9.3549,9.3631,9.2649,9.3304,7877109.0
2021-02-08 10:30:00,11.4,11.4,11.32,11.33,6687424.0,9.3304,9.3304,9.2649,9.2731,6687424.0
2021-02-08 11:00:00,11.33,11.39,11.31,11.32,5154157.0,9.2731,9.3222,9.2567,9.2649,5154157.0
2021-02-08 11:30:00,11.32,11.39,11.31,11.35,3640155.0,9.2649,9.3222,9.2567,9.2894,3640155.0
2021-02-08 12:00:00,11.35,11.4,11.33,11.4,2601225.0,9.2894,9.3304,9.2731,9.3304,2601225.0
2021-02-08 12:30:00,11.4,11.44,11.38,11.38,3165317.0,9.3304,9.3631,9.314,9.314,3165317.0
2021-02-08 13:00:00,11.38,11.4,11.36,11.4,3069136.0,9.314,9.3304,9.2976,9.3304,3069136.0
2021-02-08 13:30:00,11.4,11.41,11.39,11.41,2107610.0,9.3304,9.3386,9.3222,9.3386,2107610.0
2021-02-08 14:00:00,11.41,11.46,11.4,11.43,3898381.0,9.3386,9.3795,9.3304,9.3549,3898381.0
2021-02-08 14:30:00,11.43,11.49,11.42,11.49,2764668.0,9.3549,9.404,9.3467,9.404,2764668.0
2021-02-08 15:00:00,11.49,11.5,11.46,11.5,2897113.0,9.404,9.4122,9.3795,9.4122,2897113.0
2021-02-08 15:30:00,11.5,11.58,11.48,11.56,10957388.0,9.4122,9.4777,9.3958,9.4613,10957388.0
2021-02-09 09:30:00,11.54,11.77,11.49,11.76,11095117.0,9.445,9.6332,9.404,9.625,11095117.0
2021-02-09 10:00:00,11.75,11.79,11.63,11.76,8027071.0,9.6168,9.6496,9.5186,9.625,8027071.0
2021-02-09 10:30:00,11.75,11.96,11.75,11.93,11092960.0,9.6168,9.7887,9.6168,9.7642,11092960.0
2021-02-09 11:00:00,11.93,11.95,11.77,11.9,7498881.0,9.7642,9.7805,9.6332,9.7396,7498881.0
2021-02-09 11:30:00,11.9,12.0,11.83,11.96,8335065.0,9.7396,9.8214,9.6823,9.7887,8335065.0
2021-02-09 12:00:00,11.96,12.04,11.9,11.96,9652462.0,9.7887,9.8542,9.7396,9.7887,9652462.0
2021-02-09 12:30:00,11.95,12.03,11.93,11.95,9343725.0,9.7805,9.846,9.7642,9.7805,9343725.0
2021-02-09 13:00:00,11.95,11.95,11.78,11.8,4614316.0,9.7805,9.7805,9.6414,9.6578,4614316.0
2021-02-09 13:30:00,11.8,11.88,11.79,11.86,3369478.0,9.6578,9.7232,9.6496,9.7069,3369478.0
2021-02-09 14:00:00,11.86,11.88,11.82,11.85,3625941.0,9.7069,9.7232,9.6741,9.6987,3625941.0
2021-02-09 14:30:00,11.85,11.96,11.83,11.91,4437299.0,9.6987,9.7887,9.6823,9.7478,4437299.0
2021-02-09 15:00:00,11.92,11.92,11.83,11.84,3328749.0,9.756,9.756,9.6823,9.6905,3328749.0
2021-02-09 15:30:00,11.84,11.94,11.83,11.93,8658717.0,9.6905,9.7723,9.6823,9.7642,8658717.0
2021-02-10 09:30:00,12.0,12.02,11.72,11.74,17136993.0,9.8214,9.8378,9.5923,9.6086,17136993.0
2021-02-10 10:00:00,11.73,11.79,11.55,11.61,8815029.0,9.6005,9.6496,9.4531,9.5022,8815029.0
2021-02-10 10:30:00,11.62,11.69,11.53,11.66,6818688.0,9.5104,9.5677,9.4368,9.5432,6818688.0
2021-02-10 11:00:00,11.66,11.73,11.64,11.65,4485613.0,9.5432,9.6005,9.5268,9.535,4485613.0
2021-02-10 11:30:00,11.65,11.76,11.63,11.71,3278256.0,9.535,9.625,9.5186,9.5841,3278256.0
2021-02-10 12:00:00,11.71,11.78,11.7,11.74,3278970.0,9.5841,9.6414,9.5759,9.6086,3278970.0
2021-02-10 12:30:00,11.74,11.75,11.7,11.73,1878549.0,9.6086,9.6168,9.5759,9.6005,1878549.0
2021-02-10 13:00:00,11.73,11.77,11.72,11.75,1896287.0,9.6005,9.6332,9.5923,9.6168,1896287.0
2021-02-10 13:30:00,11.75,11.75,11.7,11.71,1676243.0,9.6168,9.6168,9.5759,9.5841,1676243.0
2021-02-10 14:00:00,11.71,11.77,11.7,11.77,2240077.0,9.5841,9.6332,9.5759,9.6332,2240077.0
2021-02-10 14:30:00,11.76,11.82,11.72,11.77,4370603.0,9.625,9.6741,9.5923,9.6332,4370603.0
2021-02-10 15:00:00,11.77,11.8,11.75,11.79,2854742.0,9.6332,9.6578,9.6168,9.6496,2854742.0
2021-02-10 15:30:00,11.79,11.8,11.72,11.77,7593807.0,9.6496,9.6578,9.5923,9.6332,7593807.0
2021-02-11 09:30:00,11.66,11.74,11.53,11.54,7595320.0,9.5432,9.6086,9.4368,9.445,7595320.0
2021-02-11 10:00:00,11.53,11.56,11.45,11.5,6093461.0,9.4368,9.4613,9.3713,9.4122,6093461.0
2021-02-11 10:30:00,11.49,11.54,11.48,11.52,3478450.0,9.404,9.445,9.3958,9.4286,3478450.0
2021-02-11 11:00:00,11.52,11.53,11.41,11.46,3791229.0,9.4286,9.4368,9.3386,9.3795,3791229.0
2021-02-11 11:30:00,11.45,11.47,11.4,11.44,3404432.0,9.3713,9.3877,9.3304,9.3631,3404432.0
2021-02-11 12:00:00,11.44,11.46,11.31,11.33,4703252.0,9.3631,9.3795,9.2567,9.2731,4703252.0
2021-02-11 12:30:00,11.34,11.39,11.32,11.37,3279100.0,9.2813,9.3222,9.2649,9.3058,3279100.0
2021-02-11 13:00:00,11.37,11.45,11.36,11.43,2538974.0,9.3058,9.3713,9.2976,9.3549,2538974.0
2021-02-11 13:30:00,11.43,11.47,11.42,11.46,2146051.0,9.3549,9.3877,9.3467,9.3795,2146051.0
2021-02-11 14:00:00,11.45,11.46,11.38,11.42,2670105.0,9.3713,9.3795,9.314,9.3467,2670105.0
2021-02-11 14:30:00,11.43,11.46,11.42,11.44,1375168.0,9.3549,9.3795,9.3467,9.3631,1375168.0
2021-02-11 15:00:00,11.45,11.5,11.43,11.43,2747801.0,9.3713,9.4122,9.3549,9.3549,2747801.0
2021-02-11 15:30:00,11.44,11.46,11.4,11.44,5472913.0,9.3631,9.3795,9.3304,9.3631,5472913.0
2021-02-12 09:30:00,11.42,11.53,11.38,11.51,4745377.0,9.3467,9.4368,9.314,9.4204,4745377.0
2021-02-12 10:00:00,11.51,11.56,11.47,11.54,3643811.0,9.4204,9.4613,9.3877,9.445,3643811.0
2021-02-12 10:30:00,11.54,11.62,11.49,11.58,4883223.0,9.445,9.5104,9.404,9.4777,4883223.0
2021-02-12 11:00:00,11.58,11.58,11.51,11.53,2879903.0,9.4777,9.4777,9.4204,9.4368,2879903.0
2021-02-12 11:30:00,11.53,11.56,11.49,11.53,2016181.0,9.4368,9.4613,9.404,9.4368,2016181.0
2021-02-12 12:00:00,11.54,11.56,11.48,11.49,2457699.0,9.445,9.4613,9.3958,9.404,2457699.0
2021-02-12 12:30:00,11.49,11.5,11.47,11.5,1705951.0,9.404,9.4122,9.3877,9.4122,1705951.0
2021-02-12 13:00:00,11.5,11.5,11.45,11.45,2499282.0,9.4122,9.4122,9.3713,9.3713,2499282.0
2021-02-12 13:30:00,11.46,11.48,11.45,11.46,1416626.0,9.3795,9.3958,9.3713,9.3795,1416626.0
2021-02-12 14:00:00,11.46,11.46,11.39,11.42,2639616.0,9.3795,9.3795,9.3222,9.3467,2639616.0
2021-02-12 14:30:00,11.42,11.42,11.38,11.42,2661161.0,9.3467,9.3467,9.314,9.3467,2661161.0
2021-02-12 15:00:00,11.42,11.44,11.4,11.4,2128002.0,9.3467,9.3631,9.3304,9.3304,2128002.0
2021-02-12 15:30:00,11.4,11.45,11.37,11.45,6436627.0,9.3304,9.3713,9.3058,9.3713,6436627.0
2021-02-16 09:30:00,11.5,11.54,11.38,11.42,6278924.0,9.4122,9.445,9.314,9.3467,6278924.0
2021-02-16 10:00:00,11.42,11.46,11.38,11.46,3436376.0,9.3467,9.3795,9.314,9.3795,3436376.0
2021-02-16 10:30:00,11.46,11.48,11.42,11.48,3734379.0,9.3795,9.3958,9.3467,9.3958,3734379.0
2021-02-16 11:00:00,11.48,11.53,11.45,11.52,4018470.0,9.3958,9.4368,9.3713,9.4286,4018470.0
2021-02-16 11:30:00,11.52,11.57,11.48,11.54,4881281.0,9.4286,9.4695,9.3958,9.445,4881281.0
2021-02-16 12:00:00,11.54,11.65,11.54,11.65,4439692.0,9.445,9.535,9.445,9.535,4439692.0
2021-02-16 12:30:00,11.65,11.7,11.61,11.67,3555306.0,9.535,9.5759,9.5022,9.5514,3555306.0
2021-02-16 13:00:00,11.67,11.67,11.58,11.58,2514880.0,9.5514,9.5514,9.4777,9.4777,2514880.0
2021-02-16 13:30:00,11.58,11.61,11.56,11.58,1887378.0,9.4777,9.5022,9.4613,9.4777,1887378.0
2021-02-16 14:00:00,11.58,11.59,11.53,11.55,1900949.0,9.4777,9.4859,9.4368,9.4531,1900949.0
2021-02-16 14:30:00,11.55,11.56,11.51,11.53,1408563.0,9.4531,9.4613,9.4204,9.4368,1408563.0
2021-02-16 15:00:00,11.54,11.55,11.5,11.51,1819401.0,9.445,9.4531,9.4122,9.4204,1819401.0
2021-02-16 15:30:00,11.52,11.55,11.5,11.53,3602865.0,9.4286,9.4531,9.4122,9.4368,3602865.0
2021-02-17 09:30:00,11.62,11.62,11.44,11.57,7378286.0,9.5104,9.5104,9.3631,9.4695,7378286.0
2021-02-17 10:00:00,11.56,11.6,11.51,11.54,4177934.0,9.4613,9.4941,9.4204,9.445,4177934.0
2021-02-17 10:30:00,11.53,11.6,11.51,11.58,2528524.0,9.4368,9.4941,9.4204,9.4777,2528524.0
2021-02-17 11:00:00,11.58,11.58,11.47,11.5,3573256.0,9.4777,9.4777,9.3877,9.4122,3573256.0
2021-02-17 11:30:00,11.5,11.51,11.46,11.49,2401918.0,9.4122,9.4204,9.3795,9.404,2401918.0
2021-02-17 12:00:00,11.48,11.5,11.45,11.49,2075559.0,9.3958,9.4122,9.3713,9.404,2075559.0
2021-02-17 12:30:00,11.48,11.51,11.46,11.49,2385237.0,9.3958,9.4204,9.3795,9.404,2385237.0
2021-02-17 13:00:00,11.49,11.57,11.37,11.5,9123764.0,9.404,9.4695,9.3058,9.4122,9123764.0
2021-02-17 13:30:00,11.51,11.51,11.45,11.46,1643705.0,9.4204,9.4204,9.3713,9.3795,1643705.0
2021-02-17 14:00:00,11.46,11.51,11.46,11.48,1358369.0,9.3795,9.4204,9.3795,9.3958,1358369.0
2021-02-17 14:30:00,11.48,11.51,11.46,11.49,1385499.0,9.3958,9.4204,9.3795,9.404,1385499.0
2021-02-17 15:00:00,11.49,11.52,11.48,11.49,1484003.0,9.404,9.4286,9.3958,9.404,1484003.0
2021-02-17 15:30:00,11.49,11.52,11.47,11.48,4692746.0,9.404,9.4286,9.3877,9.3958,4692746.0
2021-02-18 09:30:00,11.37,11.48,11.35,11.43,4913552.0,9.3058,9.3958,9.2894,9.3549,4913552.0
2021-02-18 10:00:00,11.43,11.45,11.34,11.37,3152549.0,9.3549,9.3713,9.2813,9.3058,3152549.0
2021-02-18 10:30:00,11.37,11.37,11.31,11.35,2997442.0,9.3058,9.3058,9.2567,9.2894,2997442.0
2021-02-18 11:00:00,11.35,11.36,11.31,11.35,3097412.0,9.2894,9.2976,9.2567,9.2894,3097412.0
2021-02-18 11:30:00,11.35,11.38,11.34,11.36,1867075.0,9.2894,9.314,9.2813,9.2976,1867075.0
2021-02-18 12:00:00,11.36,11.36,11.31,11.33,2208446.0,9.2976,9.2976,9.2567,9.2731,2208446.0
2021-02-18 12:30:00,11.33,11.34,11.3,11.33,1771317.0,9.2731,9.2813,9.2485,9.2731,1771317.0
2021-02-18 13:00:00,11.33,11.4,11.3,11.38,3078521.0,9.2731,9.3304,9.2485,9.314,3078521.0
2021-02-18 13:30:00,11.38,11.4,11.37,11.38,1673570.0,9.314,9.3304,9.3058,9.314,1673570.0
2021-02-18 14:00:00,11.38,11.42,11.38,11.42,1500413.0,9.314,9.3467,9.314,9.3467,1500413.0
2021-02-18 14:30:00,11.42,11.43,11.4,11.43,1497724.0,9.3467,9.3549,9.3304,9.3549,1497724.0
2021-02-18 15:00:00,11.43,11.45,11.41,11.42,1585419.0,9.3549,9.3713,9.3386,9.3467,1585419.0
2021-02-18 15:30:00,11.42,11.45,11.41,11.43,5029902.0,9.3467,9.3713,9.3386,9.3549,5029902.0
2021-02-19 09:30:00,11.52,11.57,11.46,11.51,7325509.0,9.4286,9.4695,9.3795,9.4204,7325509.0
2021-02-19 10:00:00,11.51,11.58,11.5,11.56,4690723.0,9.4204,9.4777,9.4122,9.4613,4690723.0
2021-02-19 10:30:00,11.56,11.58,11.49,11.51,3083748.0,9.4613,9.4777,9.404,9.4204,3083748.0
2021-02-19 11:00:00,11.51,11.56,11.5,11.54,3441170.0,9.4204,9.4613,9.4122,9.445,3441170.0
2021-02-19 11:30:00,11.53,11.55,11.52,11.54,2388672.0,9.4368,9.4531,9.4286,9.445,2388672.0
2021-02-19 12:00:00,11.54,11.55,11.52,11.53,2146988.0,9.445,9.4531,9.4286,9.4368,2146988.0
2021-02-19 12:30:00,11.54,11.55,11.5,11.52,1761988.0,9.445,9.4531,9.4122,9.4286,1761988.0
2021-02-19 13:00:00,11.52,11.55,11.5,11.55,1751069.0,9.4286,9.4531,9.4122,9.4531,1751069.0
2021-02-19 13:30:00,11.54,11.56,11.53,11.55,1674198.0,9.445,9.4613,9.4368,9.4531,1674198.0
2021-02-19 14:00:00,11.56,11.56,11.51,11.52,1873792.0,9.4613,9.4613,9.4204,9.4286,1873792.0
2021-02-19 14:30:00,11.53,11.57,11.52,11.54,2447651.0,9.4368,9.4695,9.4286,9.445,2447651.0
2021-02-19 15:00:00,11.54,11.56,11.52,11.54,1639156.0,9.445,9.4613,9.4286,9.445,1639156.0
2021-02-19 15:30:00,11.54,11.59,11.53,11.58,9021804.0,9.445,9.4859,9.4368,9.4777,9021804.0
2021-02-22 09:30:00,11.49,11.82,11.49,11.81,10420229.0,9.404,9.6741,9.404,9.6659,10420229.0
2021-02-22 10:00:00,11.82,11.87,11.77,11.84,6710651.0,9.6741,9.715,9.6332,9.6905,6710651.0
2021-02-22 10:30:00,11.84,11.86,11.74,11.77,4929323.0,9.6905,9.7069,9.6086,9.6332,4929323.0
2021-02-22 11:00:00,11.76,11.8,11.71,11.79,2990515.0,9.625,9.6578,9.5841,9.6496,2990515.0
2021-02-22 11:30:00,11.79,11.82,11.75,11.79,2940313.0,9.6496,9.6741,9.6168,9.6496,2940313.0
2021-02-22 12:00:00,11.79,11.94,11.74,11.88,8192444.0,9.6496,9.7723,9.6086,9.7232,8192444.0
2021-02-22 12:30:00,11.89,11.9,11.84,11.87,2801715.0,9.7314,9.7396,9.6905,9.715,2801715.0
2021-02-22 13:00:00,11.87,11.89,11.84,11.88,1621924.0,9.715,9.7314,9.6905,9.7232,1621924.0
2021-02-22 13:30:00,11.88,11.89,11.87,11.88,1487775.0,9.7232,9.7314,9.715,9.7232,1487775.0
2021-02-22 14:00:00,11.88,11.91,11.85,11.86,1943038.0,9.7232,9.7478,9.6987,9.7069,1943038.0
2021-02-22 14:30:00,11.86,11.88,11.83,11.87,2808398.0,9.7069,9.7232,9.6823,9.715,2808398.0
2021-02-22 15:00:00,11.87,11.89,11.71,11.71,5373405.0,9.715,9.7314,9.5841,9.5841,5373405.0
2021-02-22 15:30:00,11.71,11.75,11.67,11.7,5237371.0,9.5841,9.6168,9.5514,9.5759,5237371.0
2021-02-23 09:30:00,11.58,11.64,11.13,11.37,17099539.0,9.4777,9.5268,9.1094,9.3058,17099539.0
2021-02-23 10:00:00,11.37,11.49,11.35,11.48,7415754.0,9.3058,9.404,9.2894,9.3958,7415754.0
2021-02-23 10:30:00,11.47,11.49,11.39,11.44,5740318.0,9.3877,9.404,9.3222,9.3631,5740318.0
2021-02-23 11:00:00,11.43,11.51,11.42,11.46,4461773.0,9.3549,9.4204,9.3467,9.3795,4461773.0
2021-02-23 11:30:00,11.46,11.49,11.37,11.4,3142236.0,9.3795,9.404,9.3058,9.3304,3142236.0
2021-02-23 12:00:00,11.41,11.44,11.37,11.43,2556875.0,9.3386,9.3631,9.3058,9.3549,2556875.0
2021-02-23 12:30:00,11.43,11.45,11.38,11.38,2484523.0,9.3549,9.3713,9.314,9.314,2484523.0
2021-02-23 13:00:00,11.39,11.44,11.38,11.42,2854625.0,9.3222,9.3631,9.314,9.3467,2854625.0
2021-02-23 13:30:00,11.42,11.46,11.39,11.46,2623545.0,9.3467,9.3795,9.3222,9.3795,2623545.0
2021-02-23 14:00:00,11.46,11.52,11.45,11.52,3035099.0,9.3795,9.4286,9.3713,9.4286,3035099.0
2021-02-23 14:30:00,11.52,11.53,11.47,11.5,2826697.0,9.4286,9.4368,9.3877,9.4122,2826697.0
2021-02-23 15:00:00,11.5,11.6,11.48,11.59,5157564.0,9.4122,9.4941,9.3958,9.4859,5157564.0
2021-02-23 15:30:00,11.59,11.65,11.57,11.63,8484801.0,9.4859,9.535,9.4695,9.5186,8484801.0
2021-02-24 09:30:00,11.67,11.93,11.64,11.89,11365714.0,9.5514,9.7642,9.5268,9.7314,11365714.0
2021-02-24 10:00:00,11.89,11.95,11.82,11.92,6604721.0,9.7314,9.7805,9.6741,9.756,6604721.0
2021-02-24 10:30:00,11.92,11.95,11.87,11.92,4792385.0,9.756,9.7805,9.715,9.756,4792385.0
2021-02-24 11:00:00,11.92,12.0,11.91,11.98,7016507.0,9.756,9.8214,9.7478,9.8051,7016507.0
2021-02-24 11:30:00,11.99,12.06,11.93,12.04,8654944.0,9.8133,9.8706,9.7642,9.8542,8654944.0
2021-02-24 12:00:00,12.04,12.1,12.0,12.09,4562992.0,9.8542,9.9033,9.8214,9.8951,4562992.0
2021-02-24 12:30:00,12.09,12.11,12.02,12.03,4585529.0,9.8951,9.9115,9.8378,9.846,4585529.0
2021-02-24 13:00:00,12.03,12.08,11.97,12.07,3854275.0,9.846,9.8869,9.7969,9.8787,3854275.0
2021-02-24 13:30:00,12.07,12.19,12.05,12.16,6539610.0,9.8787,9.977,9.8624,9.9524,6539610.0
2021-02-24 14:00:00,12.16,12.16,12.11,12.16,3845996.0,9.9524,9.9524,9.9115,9.9524,3845996.0
2021-02-24 14:30:00,12.16,12.24,12.13,12.23,5405844.0,9.9524,10.0179,9.9278,10.0097,5405844.0
2021-02-24 15:00:00,12.23,12.4,12.23,12.28,9604739.0,10.0097,10.1488,10.0097,10.0506,9604739.0
2021-02-24 15:30:00,12.28,12.32,12.23,12.27,10903632.0,10.0506,10.0833,10.0097,10.0424,10903632.0
2021-02-25 09:30:00,12.22,12.4,12.06,12.37,11520470.0,10.0015,10.1488,9.8706,10.1243,11520470.0
2021-02-25 10:00:00,12.37,12.37,12.14,12.18,6585923.0,10.1243,10.1243,9.936,9.9688,6585923.0
2021-02-25 10:30:00,12.18,12.19,12.02,12.1,6618033.0,9.9688,9.977,9.8378,9.9033,6618033.0
2021-02-25 11:00:00,12.1,12.22,12.09,12.19,4187222.0,9.9033,10.0015,9.8951,9.977,4187222.0
2021-02-25 11:30:00,12.18,12.19,12.06,12.09,3812302.0,9.9688,9.977,9.8706,9.8951,3812302.0
2021-02-25 12:00:00,12.09,12.09,11.96,11.97,5701708.0,9.8951,9.8951,9.7887,9.7969,5701708.0
2021-02-25 12:30:00,11.98,11.99,11.75,11.79,6258520.0,9.8051,9.8133,9.6168,9.6496,6258520.0
2021-02-25 13:00:00,11.79,11.92,11.73,11.9,4453625.0,9.6496,9.756,9.6005,9.7396,4453625.0
2021-02-25 13:30:00,11.9,11.93,11.85,11.9,2530893.0,9.7396,9.7642,9.6987,9.7396,2530893.0
2021-02-25 14:00:00,11.9,11.99,11.88,11.99,2560363.0,9.7396,9.8133,9.7232,9.8133,2560363.0
2021-02-25 14:30:00,11.98,11.99,11.86,11.88,3096930.0,9.8051,9.8133,9.7069,9.7232,3096930.0
2021-02-25 15:00:00,11.88,11.91,11.8,11.82,3214740.0,9.7232,9.7478,9.6578,9.6741,3214740.0
2021-02-25 15:30:00,11.82,11.86,11.72,11.77,7991407.0,9.6741,9.7069,9.5923,9.6332,7991407.0
2021-02-26 09:30:00,11.89,11.98,11.69,11.72,7722493.0,9.7314,9.8051,9.5677,9.5923,7722493.0
2021-02-26 10:00:00,11.72,11.75,11.54,11.55,7355972.0,9.5923,9.6168,9.445,9.4531,7355972.0
2021-02-26 10:30:00,11.54,11.72,11.54,11.67,4869548.0,9.445,9.5923,9.445,9.5514,4869548.0
2021-02-26 11:00:00,11.66,11.82,11.65,11.78,3576984.0,9.5432,9.6741,9.535,9.6414,3576984.0
2021-02-26 11:30:00,11.79,11.84,11.75,11.84,3549983.0,9.6496,9.6905,9.6168,9.6905,3549983.0
2021-02-26 12:00:00,11.84,11.93,11.82,11.86,2832284.0,9.6905,9.7642,9.6741,9.7069,2832284.0
2021-02-26 12:30:00,11.86,11.89,11.78,11.79,3652188.0,9.7069,9.7314,9.6414,9.6496,3652188.0
2021-02-26 13:00:00,11.79,11.88,11.75,11.88,2982078.0,9.6496,9.7232,9.6168,9.7232,2982078.0
2021-02-26 13:30:00,11.88,11.89,11.8,11.8,2851514.0,9.7232,9.7314,9.6578,9.6578,2851514.0
2021-02-26 14:00:00,11.8,11.82,11.7,11.75,4287363.0,9.6578,9.6741,9.5759,9.6168,4287363.0
2021-02-26 14:30:00,11.75,11.79,11.71,11.78,2822903.0,9.6168,9.6496,9.5841,9.6414,2822903.0
2021-02-26 15:00:00,11.78,11.83,11.73,11.74,3285753.0,9.6414,9.6823,9.6005,9.6086,3285753.0
2021-02-26 15:30:00,11.74,11.83,11.69,11.7,10768302.0,9.6086,9.6823,9.5677,9.5759,10768302.0
2021-03-01 09:30:00,11.87,11.89,11.78,11.83,5390339.0,9.715,9.7314,9.6414,9.6823,5390339.0
2021-03-01 10:00:00,11.83,11.95,11.81,11.92,3969490.0,9.6823,9.7805,9.6659,9.756,3969490.0
2021-03-01 10:30:00,11.92,12.03,11.9,11.97,5053222.0,9.756,9.846,9.7396,9.7969,5053222.0
2021-03-01 11:00:00,11.98,12.08,11.94,12.05,3256770.0,9.8051,9.8869,9.7723,9.8624,3256770.0
2021-03-01 11:30:00,12.06,12.08,12.0,12.01,2370748.0,9.8706,9.8869,9.8214,9.8296,2370748.0
2021-03-01 12:00:00,12.01,12.05,11.98,12.04,2096420.0,9.8296,9.8624,9.8051,9.8542,2096420.0
2021-03-01 12:30:00,12.03,12.06,12.0,12.01,1746169.0,9.846,9.8706,9.8214,9.8296,1746169.0
2021-03-01 13:00:00,12.01,12.02,11.93,11.98,2068548.0,9.8296,9.8378,9.7642,9.8051,2068548.0
2021-03-01 13:30:00,11.98,12.0,11.94,11.96,1165284.0,9.8051,9.8214,9.7723,9.7887,1165284.0
2021-03-01 14:00:00,11.96,12.03,11.96,12.02,2003327.0,9.7887,9.846,9.7887,9.8378,2003327.0
2021-03-01 14:30:00,12.01,12.04,12.0,12.01,1454159.0,9.8296,9.8542,9.8214,9.8296,1454159.0
2021-03-01 15:00:00,12.02,12.05,11.99,12.01,1980173.0,9.8378,9.8624,9.8133,9.8296,1980173.0
2021-03-01 15:30:00,12.01,12.02,11.98,11.98,5363979.0,9.8296,9.8378,9.8051,9.8051,5363979.0
2021-03-02 09:30:00,12.04,12.39,11.94,12.34,11556289.0,9.8542,10.1406,9.7723,10.0997,11556289.0
2021-03-02 10:00:00,12.34,12.37,12.24,12.29,6307309.0,10.0997,10.1243,10.0179,10.0588,6307309.0
2021-03-02 10:30:00,12.29,12.44,12.23,12.43,6669548.0,10.0588,10.1816,10.0097,10.1734,6669548.0
2021-03-02 11:00:00,12.43,12.5,12.35,12.45,7414895.0,10.1734,10.2307,10.1079,10.1897,7414895.0
2021-03-02 11:30:00,12.45,12.45,12.32,12.36,5699089.0,10.1897,10.1897,10.0833,10.1161,5699089.0
2021-03-02 12:00:00,12.36,12.49,12.33,12.46,4250547.0,10.1161,10.2225,10.0915,10.1979,4250547.0
2021-03-02 12:30:00,12.46,12.62,12.46,12.59,7604385.0,10.1979,10.3289,10.1979,10.3043,7604385.0
2021-03-02 13:00:00,12.59,12.69,12.54,12.6,6912226.0,10.3043,10.3862,10.2634,10.3125,6912226.0
2021-03-02 13:30:00,12.6,12.74,12.59,12.65,6309628.0,10.3125,10.4271,10.3043,10.3534,6309628.0
2021-03-02 14:00:00,12.65,12.71,12.55,12.56,5654987.0,10.3534,10.4025,10.2716,10.2798,5654987.0
2021-03-02 14:30:00,12.56,12.8,12.53,12.75,7452100.0,10.2798,10.4762,10.2552,10.4353,7452100.0
2021-03-02 15:00:00,12.75,12.79,12.61,12.62,7941676.0,10.4353,10.468,10.3207,10.3289,7941676.0
2021-03-02 15:30:00,12.63,12.67,12.53,12.55,11078447.0,10.3371,10.3698,10.2552,10.2716,11078447.0
2021-03-03 09:30:00,12.61,12.61,12.27,12.29,15522578.0,10.3207,10.3207,10.0424,10.0588,15522578.0
2021-03-03 10:00:00,12.29,12.31,12.16,12.27,8677446.0,10.0588,10.0752,9.9524,10.0424,8677446.0
2021-03-03 10:30:00,12.26,12.33,12.18,12.28,6518714.0,10.0342,10.0915,9.9688,10.0506,6518714.0
2021-03-03 11:00:00,12.29,12.37,12.28,12.36,5320153.0,10.0588,10.1243,10.0506,10.1161,5320153.0
2021-03-03 11:30:00,12.35,12.39,12.33,12.36,3313944.0,10.1079,10.1406,10.0915,10.1161,3313944.0
2021-03-03 12:00:00,12.35,12.4,12.27,12.29,4044301.0,10.1079,10.1488,10.0424,10.0588,4044301.0
2021-03-03 12:30:00,12.29,12.35,12.25,12.34,2524680.0,10.0588,10.1079,10.0261,10.0997,2524680.0
2021-03-03 13:00:00,12.34,12.38,12.32,12.36,3502546.0,10.0997,10.1325,10.0833,10.1161,3502546.0
2021-03-03 13:30:00,12.36,12.39,12.28,12.3,3186309.0,10.1161,10.1406,10.0506,10.067,3186309.0
2021-03-03 14:00:00,12.31,12.32,12.2,12.21,4441247.0,10.0752,10.0833,9.9851,9.9933,4441247.0
2021-03-03 14:30:00,12.21,12.3,12.14,12.29,4766289.0,9.9933,10.067,9.936,10.0588,4766289.0
2021-03-03 15:00:00,12.29,12.33,12.25,12.28,3643983.0,10.0588,10.0915,10.0261,10.0506,3643983.0
2021-03-03 15:30:00,12.28,12.29,12.17,12.17,7080490.0,10.0506,10.0588,9.9606,9.9606,7080490.0
2021-03-04 09:30:00,12.24,12.46,12.18,12.22,10324620.0,10.0179,10.1979,9.9688,10.0015,10324620.0
2021-03-04 10:00:00,12.22,12.22,11.96,12.1,11088815.0,10.0015,10.0015,9.7887,9.9033,11088815.0
2021-03-04 10:30:00,12.1,12.19,12.05,12.16,6185689.0,9.9033,9.977,9.8624,9.9524,6185689.0
2021-03-04 11:00:00,12.16,12.22,12.09,12.15,4076095.0,9.9524,10.0015,9.8951,9.9442,4076095.0
2021-03-04 11:30:00,12.15,12.22,12.12,12.2,3556802.0,9.9442,10.0015,9.9197,9.9851,3556802.0
2021-03-04 12:00:00,12.2,12.28,12.15,12.21,4433652.0,9.9851,10.0506,9.9442,9.9933,4433652.0
2021-03-04 12:30:00,12.21,12.23,11.98,12.01,5992949.0,9.9933,10.0097,9.8051,9.8296,5992949.0
2021-03-04 13:00:00,12.0,12.05,11.83,11.94,8230051.0,9.8214,9.8624,9.6823,9.7723,8230051.0
2021-03-04 13:30:00,11.94,11.94,11.63,11.63,6211150.0,9.7723,9.7723,9.5186,9.5186,6211150.0
2021-03-04 14:00:00,11.63,11.88,11.63,11.84,4995850.0,9.5186,9.7232,9.5186,9.6905,4995850.0
2021-03-04 14:30:00,11.84,11.95,11.76,11.92,4018433.0,9.6905,9.7805,9.625,9.756,4018433.0
2021-03-04 15:00:00,11.92,11.95,11.84,11.88,4143602.0,9.756,9.7805,9.6905,9.7232,4143602.0
2021-03-04 15:30:00,11.87,11.95,11.86,11.93,6580213.0,9.715,9.7805,9.7069,9.7642,6580213.0
2021-03-05 09:30:00,12.06,12.26,11.92,12.05,11976199.0,9.8706,10.0342,9.756,9.8624,11976199.0
2021-03-05 10:00:00,12.05,12.15,11.98,11.99,7017809.0,9.8624,9.9442,9.8051,9.8133,7017809.0
2021-03-05 10:30:00,11.99,12.04,11.89,11.98,7322347.0,9.8133,9.8542,9.7314,9.8051,7322347.0
2021-03-05 11:00:00,11.97,11.99,11.67,11.73,6173039.0,9.7969,9.8133,9.5514,9.6005,6173039.0
2021-03-05 11:30:00,11.73,11.93,11.71,11.91,4175217.0,9.6005,9.7642,9.5841,9.7478,4175217.0
2021-03-05 12:00:00,11.91,12.04,11.87,12.02,3401502.0,9.7478,9.8542,9.715,9.8378,3401502.0
2021-03-05 12:30:00,12.02,12.13,12.0,12.09,3857652.0,9.8378,9.9278,9.8214,9.8951,3857652.0
2021-03-05 13:00:00,12.09,12.14,11.98,12.13,3472416.0,9.8951,9.936,9.8051,9.9278,3472416.0
2021-03-05 13:30:00,12.14,12.2,12.09,12.15,3451216.0,9.936,9.9851,9.8951,9.9442,3451216.0
2021-03-05 14:00:00,12.15,12.16,12.04,12.13,2760739.0,9.9442,9.9524,9.8542,9.9278,2760739.0
2021-03-05 14:30:00,12.13,12.2,12.12,12.19,2762635.0,9.9278,9.9851,9.9197,9.977,2762635.0
2021-03-05 15:00:00,12.19,12.28,12.17,12.21,6575406.0,9.977,10.0506,9.9606,9.9933,6575406.0
2021-03-05 15:30:00,12.21,12.29,12.19,12.26,8910242.0,9.9933,10.0588,9.977,10.0342,8910242.0
2021-03-08 09:30:00,12.39,12.61,12.3,12.55,11827227.0,10.1406,10.3207,10.067,10.2716,11827227.0
2021-03-08 10:00:00,12.56,12.69,12.49,12.62,8856025.0,10.2798,10.3862,10.2225,10.3289,8856025.0
2021-03-08 10:30:00,12.63,12.83,12.62,12.75,8556352.0,10.3371,10.5008,10.3289,10.4353,8556352.0
2021-03-08 11:00:00,12.75,12.81,12.66,12.81,6060473.0,10.4353,10.4844,10.3616,10.4844,6060473.0
2021-03-08 11:30:00,12.81,12.81,12.69,12.74,4506340.0,10.4844,10.4844,10.3862,10.4271,4506340.0
2021-03-08 12:00:00,12.73,12.88,12.73,12.85,4802676.0,10.4189,10.5417,10.4189,10.5171,4802676.0
2021-03-08 12:30:00,12.85,12.86,12.76,12.77,3356922.0,10.5171,10.5253,10.4435,10.4517,3356922.0
2021-03-08 13:00:00,12.77,12.85,12.76,12.81,3603860.0,10.4517,10.5171,10.4435,10.4844,3603860.0
2021-03-08 13:30:00,12.81,12.81,12.54,12.57,7268864.0,10.4844,10.4844,10.2634,10.288,7268864.0
2021-03-08 14:00:00,12.57,12.69,12.55,12.68,3636679.0,10.288,10.3862,10.2716,10.378,3636679.0
2021-03-08 14:30:00,12.69,12.7,12.6,12.65,3015988.0,10.3862,10.3944,10.3125,10.3534,3015988.0
2021-03-08 15:00:00,12.66,12.66,12.56,12.62,3642259.0,10.3616,10.3616,10.2798,10.3289,3642259.0
2021-03-08 15:30:00,12.63,12.7,12.62,12.65,8283387.0,10.3371,10.3944,10.3289,10.3534,8283387.0
2021-03-09 09:30:00,12.76,12.76,12.43,12.63,10779865.0,10.4435,10.4435,10.1734,10.3371,10779865.0
2021-03-09 10:00:00,12.64,12.64,12.37,12.46,7055562.0,10.3453,10.3453,10.1243,10.1979,7055562.0
2021-03-09 10:30:00,12.46,12.63,12.44,12.62,4849491.0,10.1979,10.3371,10.1816,10.3289,4849491.0
2021-03-09 11:00:00,12.62,12.66,12.57,12.6,3966493.0,10.3289,10.3616,10.288,10.3125,3966493.0
2021-03-09 11:30:00,12.61,12.64,12.56,12.61,3123060.0,10.3207,10.3453,10.2798,10.3207,3123060.0
2021-03-09 12:00:00,12.61,12.7,12.58,12.7,3398160.0,10.3207,10.3944,10.2961,10.3944,3398160.0
2021-03-09 12:30:00,12.7,12.74,12.65,12.67,5361914.0,10.3944,10.4271,10.3534,10.3698,5361914.0
2021-03-09 13:00:00,12.68,12.69,12.55,12.57,3485077.0,10.378,10.3862,10.2716,10.288,3485077.0
2021-03-09 13:30:00,12.58,12.64,12.57,12.6,2225355.0,10.2961,10.3453,10.288,10.3125,2225355.0
2021-03-09 14:00:00,12.6,12.62,12.52,12.53,2166507.0,10.3125,10.3289,10.247,10.2552,2166507.0
2021-03-09 14:30:00,12.54,12.62,12.53,12.6,2114519.0,10.2634,10.3289,10.2552,10.3125,2114519.0
2021-03-09 15:00:00,12.59,12.65,12.58,12.62,1908764.0,10.3043,10.3534,10.2961,10.3289,1908764.0
2021-03-09 15:30:00,12.63,12.64,12.57,12.58,6283764.0,10.3371,10.3453,10.288,10.2961,6283764.0
2021-03-10 09:30:00,12.72,12.98,12.62,12.84,12395425.0,10.4107,10.6235,10.3289,10.5089,12395425.0
2021-03-10 10:00:00,12.84,12.97,12.73,12.74,6455572.0,10.5089,10.6153,10.4189,10.4271,6455572.0
2021-03-10 10:30:00,12.74,12.89,12.73,12.88,3809351.0,10.4271,10.5499,10.4189,10.5417,3809351.0
2021-03-10 11:00:00,12.89,12.97,12.87,12.91,3417611.0,10.5499,10.6153,10.5335,10.5662,3417611.0
2021-03-10 11:30:00,12.91,12.93,12.81,12.88,3375158.0,10.5662,10.5826,10.4844,10.5417,3375158.0
2021-03-10 12:00:00,12.88,12.95,12.84,12.85,2801038.0,10.5417,10.599,10.5089,10.5171,2801038.0
2021-03-10 12:30:00,12.85,12.87,12.75,12.86,2752783.0,10.5171,10.5335,10.4353,10.5253,2752783.0
2021-03-10 13:00:00,12.86,12.88,12.81,12.87,2569181.0,10.5253,10.5417,10.4844,10.5335,2569181.0
2021-03-10 13:30:00,12.86,12.9,12.81,12.88,2585803.0,10.5253,10.5581,10.4844,10.5417,2585803.0
2021-03-10 14:00:00,12.88,12.97,12.85,12.96,3003433.0,10.5417,10.6153,10.5171,10.6072,3003433.0
2021-03-10 14:30:00,12.96,12.97,12.92,12.96,2818944.0,10.6072,10.6153,10.5744,10.6072,2818944.0
2021-03-10 15:00:00,12.96,12.96,12.84,12.85,3266179.0,10.6072,10.6072,10.5089,10.5171,3266179.0
2021-03-10 15:30:00,12.84,12.92,12.82,12.91,5769275.0,10.5089,10.5744,10.4926,10.5662,5769275.0
2021-03-11 09:30:00,12.94,13.06,12.81,12.98,10643719.0,10.5908,10.689,10.4844,10.6235,10643719.0
2021-03-11 10:00:00,12.99,12.99,12.9,12.94,3863373.0,10.6317,10.6317,10.5581,10.5908,3863373.0
2021-03-11 10:30:00,12.93,12.96,12.9,12.92,2715888.0,10.5826,10.6072,10.5581,10.5744,2715888.0
2021-03-11 11:00:00,12.92,12.97,12.87,12.87,4413789.0,10.5744,10.6153,10.5335,10.5335,4413789.0
2021-03-11 11:30:00,12.87,12.92,12.81,12.82,4460891.0,10.5335,10.5744,10.4844,10.4926,4460891.0
2021-03-11 12:00:00,12.83,12.85,12.77,12.79,4398414.0,10.5008,10.5171,10.4517,10.468,4398414.0
2021-03-11 12:30:00,12.79,12.85,12.75,12.83,4057126.0,10.468,10.5171,10.4353,10.5008,4057126.0
2021-03-11 13:00:00,12.83,12.85,12.78,12.79,2723627.0,10.5008,10.5171,10.4598,10.468,2723627.0
2021-03-11 13:30:00,12.79,12.82,12.77,12.79,1913053.0,10.468,10.4926,10.4517,10.468,1913053.0
2021-03-11 14:00:00,12.79,12.87,12.78,12.86,2533140.0,10.468,10.5335,10.4598,10.5253,2533140.0
2021-03-11 14:30:00,12.86,12.88,12.82,12.82,1856356.0,10.5253,10.5417,10.4926,10.4926,1856356.0
2021-03-11 15:00:00,12.83,12.84,12.79,12.8,2912171.0,10.5008,10.5089,10.468,10.4762,2912171.0
2021-03-11 15:30:00,12.79,12.82,12.77,12.81,5789364.0,10.468,10.4926,10.4517,10.4844,5789364.0
2021-03-12 09:30:00,12.78,12.99,12.77,12.97,8148811.0,10.4598,10.6317,10.4517,10.6153,8148811.0
2021-03-12 10:00:00,12.97,13.13,12.93,13.13,10443411.0,10.6153,10.7463,10.5826,10.7463,10443411.0
2021-03-12 10:30:00,13.12,13.32,13.09,13.29,13587425.0,10.7381,10.9018,10.7136,10.8772,13587425.0
2021-03-12 11:00:00,13.29,13.41,13.26,13.36,9475196.0,10.8772,10.9755,10.8527,10.9345,9475196.0
2021-03-12 11:30:00,13.35,13.39,13.3,13.36,4614455.0,10.9264,10.9591,10.8854,10.9345,4614455.0
2021-03-12 12:00:00,13.37,13.41,13.32,13.39,3649555.0,10.9427,10.9755,10.9018,10.9591,3649555.0
2021-03-12 12:30:00,13.4,13.41,13.26,13.31,4134440.0,10.9673,10.9755,10.8527,10.8936,4134440.0
2021-03-12 13:00:00,13.31,13.38,13.29,13.38,4728153.0,10.8936,10.9509,10.8772,10.9509,4728153.0
2021-03-12 13:30:00,13.37,13.41,13.35,13.38,2883005.0,10.9427,10.9755,10.9264,10.9509,2883005.0
2021-03-12 14:00:00,13.38,13.41,13.33,13.38,3994639.0,10.9509,10.9755,10.91,10.9509,3994639.0
2021-03-12 14:30:00,13.38,13.43,13.37,13.41,3528149.0,10.9509,10.9918,10.9427,10.9755,3528149.0
2021-03-12 15:00:00,13.41,13.41,13.3,13.31,4207795.0,10.9755,10.9755,10.8854,10.8936,4207795.0
2021-03-12 15:30:00,13.31,13.38,13.31,13.37,7709733.0,10.8936,10.9509,10.8936,10.9427,7709733.0
2021-03-15 09:30:00,13.39,13.62,13.08,13.23,15006151.0,10.9591,11.1473,10.7054,10.8281,15006151.0
2021-03-15 10:00:00,13.23,13.25,13.07,13.21,6731328.0,10.8281,10.8445,10.6972,10.8118,6731328.0
2021-03-15 10:30:00,13.21,13.26,13.16,13.18,4046836.0,10.8118,10.8527,10.7709,10.7872,4046836.0
2021-03-15 11:00:00,13.18,13.2,13.1,13.12,3852680.0,10.7872,10.8036,10.7217,10.7381,3852680.0
2021-03-15 11:30:00,13.12,13.18,13.05,13.13,4286214.0,10.7381,10.7872,10.6808,10.7463,4286214.0
2021-03-15 12:00:00,13.13,13.17,13.1,13.12,2715004.0,10.7463,10.779,10.7217,10.7381,2715004.0
2021-03-15 12:30:00,13.12,13.19,13.1,13.17,3594597.0,10.7381,10.7954,10.7217,10.779,3594597.0
2021-03-15 13:00:00,13.17,13.18,13.12,13.15,2301515.0,10.779,10.7872,10.7381,10.7627,2301515.0
2021-03-15 13:30:00,13.15,13.16,13.11,13.14,2137328.0,10.7627,10.7709,10.7299,10.7545,2137328.0
2021-03-15 14:00:00,13.15,13.2,13.12,13.19,2414676.0,10.7627,10.8036,10.7381,10.7954,2414676.0
2021-03-15 14:30:00,13.18,13.19,13.16,13.19,1479431.0,10.7872,10.7954,10.7709,10.7954,1479431.0
2021-03-15 15:00:00,13.19,13.2,13.12,13.15,3007017.0,10.7954,10.8036,10.7381,10.7627,3007017.0
2021-03-15 15:30:00,13.15,13.2,13.14,13.2,6211409.0,10.7627,10.8036,10.7545,10.8036,6211409.0
2021-03-16 09:30:00,13.06,13.15,12.77,12.81,19236353.0,10.689,10.7627,10.4517,10.4844,19236353.0
2021-03-16 10:00:00,12.82,12.85,12.77,12.8,9210286.0,10.4926,10.5171,10.4517,10.4762,9210286.0
2021-03-16 10:30:00,12.8,12.81,12.68,12.69,8727511.0,10.4762,10.4844,10.378,10.3862,8727511.0
2021-03-16 11:00:00,12.69,12.76,12.65,12.71,6987684.0,10.3862,10.4435,10.3534,10.4025,6987684.0
2021-03-16 11:30:00,12.71,12.73,12.67,12.69,4776454.0,10.4025,10.4189,10.3698,10.3862,4776454.0
2021-03-16 12:00:00,12.69,12.73,12.59,12.63,9286091.0,10.3862,10.4189,10.3043,10.3371,9286091.0
2021-03-16 12:30:00,12.63,12.79,12.63,12.79,6774564.0,10.3371,10.468,10.3371,10.468,6774564.0
2021-03-16 13:00:00,12.78,12.79,12.7,12.71,4127841.0,10.4598,10.468,10.3944,10.4025,4127841.0
2021-03-16 13:30:00,12.71,12.73,12.68,12.7,3929491.0,10.4025,10.4189,10.378,10.3944,3929491.0
2021-03-16 14:00:00,12.7,12.7,12.6,12.6,4904922.0,10.3944,10.3944,10.3125,10.3125,4904922.0
2021-03-16 14:30:00,12.61,12.61,12.51,12.57,7827828.0,10.3207,10.3207,10.2389,10.288,7827828.0
2021-03-16 15:00:00,12.57,12.61,12.53,12.54,6256335.0,10.288,10.3207,10.2552,10.2634,6256335.0
2021-03-16 15:30:00,12.54,12.55,12.43,12.49,21488049.0,10.2634,10.2716,10.1734,10.2225,21488049.0
2021-03-17 09:30:00,12.34,12.49,12.22,12.3,18190522.0,10.0997,10.2225,10.0015,10.067,18190522.0
2021-03-17 10:00:00,12.3,12.44,12.26,12.38,9635714.0,10.067,10.1816,10.0342,10.1325,9635714.0
2021-03-17 10:30:00,12.39,12.39,12.28,12.33,6659907.0,10.1406,10.1406,10.0506,10.0915,6659907.0
2021-03-17 11:00:00,12.34,12.43,12.3,12.42,7088383.0,10.0997,10.1734,10.067,10.1652,7088383.0
2021-03-17 11:30:00,12.42,12.46,12.39,12.44,4497806.0,10.1652,10.1979,10.1406,10.1816,4497806.0
2021-03-17 12:00:00,12.44,12.49,12.41,12.46,4139433.0,10.1816,10.2225,10.157,10.1979,4139433.0
2021-03-17 12:30:00,12.46,12.49,12.44,12.46,3995176.0,10.1979,10.2225,10.1816,10.1979,3995176.0
2021-03-17 13:00:00,12.45,12.51,12.42,12.46,5643281.0,10.1897,10.2389,10.1652,10.1979,5643281.0
2021-03-17 13:30:00,12.46,12.46,12.4,12.43,2358499.0,10.1979,10.1979,10.1488,10.1734,2358499.0
2021-03-17 14:00:00,12.43,12.55,12.42,12.45,5758915.0,10.1734,10.2716,10.1652,10.1897,5758915.0
2021-03-17 14:30:00,12.45,12.62,12.43,12.56,9895768.0,10.1897,10.3289,10.1734,10.2798,9895768.0
2021-03-17 15:00:00,12.56,12.63,12.55,12.62,6744284.0,10.2798,10.3371,10.2716,10.3289,6744284.0
2021-03-17 15:30:00,12.62,12.7,12.59,12.69,10644637.0,10.3289,10.3944,10.3043,10.3862,10644637.0
2021-03-18 09:30:00,12.7,12.96,12.7,12.87,13782573.0,10.3944,10.6072,10.3944,10.5335,13782573.0
2021-03-18 10:00:00,12.87,13.01,12.83,12.89,9933489.0,10.5335,10.6481,10.5008,10.5499,9933489.0
2021-03-18 10:30:00,12.88,12.98,12.87,12.91,4482253.0,10.5417,10.6235,10.5335,10.5662,4482253.0
2021-03-18 11:00:00,12.91,13.0,12.89,12.97,4008888.0,10.5662,10.6399,10.5499,10.6153,4008888.0
2021-03-18 11:30:00,12.96,12.99,12.88,12.94,3856578.0,10.6072,10.6317,10.5417,10.5908,3856578.0
2021-03-18 12:00:00,12.94,12.97,12.9,12.91,3008057.0,10.5908,10.6153,10.5581,10.5662,3008057.0
2021-03-18 12:30:00,12.91,12.92,12.81,12.85,3819482.0,10.5662,10.5744,10.4844,10.5171,3819482.0
2021-03-18 13:00:00,12.86,12.87,12.82,12.84,1923882.0,10.5253,10.5335,10.4926,10.5089,1923882.0
2021-03-18 13:30:00,12.85,12.86,12.82,12.84,1699171.0,10.5171,10.5253,10.4926,10.5089,1699171.0
2021-03-18 14:00:00,12.84,12.84,12.66,12.66,4662443.0,10.5089,10.5089,10.3616,10.3616,4662443.0
2021-03-18 14:30:00,12.67,12.72,12.59,12.63,4201759.0,10.3698,10.4107,10.3043,10.3371,4201759.0
2021-03-18 15:00:00,12.63,12.63,12.49,12.52,4916823.0,10.3371,10.3371,10.2225,10.247,4916823.0
2021-03-18 15:30:00,12.52,12.53,12.44,12.49,7957982.0,10.247,10.2552,10.1816,10.2225,7957982.0
2021-03-19 09:30:00,12.85,12.87,12.55,12.79,15632547.0,10.5171,10.5335,10.2716,10.468,15632547.0
2021-03-19 10:00:00,12.79,12.94,12.72,12.9,6850892.0,10.468,10.5908,10.4107,10.5581,6850892.0
2021-03-19 10:30:00,12.9,12.95,12.8,12.93,5434170.0,10.5581,10.599,10.4762,10.5826,5434170.0
2021-03-19 11:00:00,12.92,12.94,12.79,12.86,4353787.0,10.5744,10.5908,10.468,10.5253,4353787.0
2021-03-19 11:30:00,12.86,12.92,12.84,12.87,3398780.0,10.5253,10.5744,10.5089,10.5335,3398780.0
2021-03-19 12:00:00,12.87,12.92,12.84,12.9,3252563.0,10.5335,10.5744,10.5089,10.5581,3252563.0
2021-03-19 12:30:00,12.89,12.94,12.85,12.86,4527776.0,10.5499,10.5908,10.5171,10.5253,4527776.0
2021-03-19 13:00:00,12.86,12.86,12.77,12.8,2600557.0,10.5253,10.5253,10.4517,10.4762,2600557.0
2021-03-19 13:30:00,12.8,12.82,12.78,12.81,2065795.0,10.4762,10.4926,10.4598,10.4844,2065795.0
2021-03-19 14:00:00,12.81,12.83,12.75,12.76,2435212.0,10.4844,10.5008,10.4353,10.4435,2435212.0
2021-03-19 14:30:00,12.76,12.86,12.75,12.86,2820961.0,10.4435,10.5253,10.4353,10.5253,2820961.0
2021-03-19 15:00:00,12.86,12.86,12.8,12.86,3212951.0,10.5253,10.5253,10.4762,10.5253,3212951.0
2021-03-19 15:30:00,12.86,12.87,12.78,12.83,7438886.0,10.5253,10.5335,10.4598,10.5008,7438886.0
2021-03-22 09:30:00,12.85,12.91,12.66,12.69,10686410.0,10.5171,10.5662,10.3616,10.3862,10686410.0
2021-03-22 10:00:00,12.68,12.71,12.51,12.54,7955499.0,10.378,10.4025,10.2389,10.2634,7955499.0
2021-03-22 10:30:00,12.55,12.64,12.53,12.57,4755783.0,10.2716,10.3453,10.2552,10.288,4755783.0
2021-03-22 11:00:00,12.57,12.64,12.56,12.62,3950442.0,10.288,10.3453,10.2798,10.3289,3950442.0
2021-03-22 11:30:00,12.62,12.73,12.61,12.7,4356516.0,10.3289,10.4189,10.3207,10.3944,4356516.0
2021-03-22 12:00:00,12.7,12.72,12.64,12.68,3033358.0,10.3944,10.4107,10.3453,10.378,3033358.0
2021-03-22 12:30:00,12.68,12.72,12.66,12.7,2628283.0,10.378,10.4107,10.3616,10.3944,2628283.0
2021-03-22 13:00:00,12.69,12.75,12.68,12.75,2210032.0,10.3862,10.4353,10.378,10.4353,2210032.0
2021-03-22 13:30:00,12.75,12.79,12.73,12.79,1773682.0,10.4353,10.468,10.4189,10.468,1773682.0
2021-03-22 14:00:00,12.78,12.83,12.74,12.82,4703839.0,10.4598,10.5008,10.4271,10.4926,4703839.0
2021-03-22 14:30:00,12.83,12.88,12.82,12.87,4486336.0,10.5008,10.5417,10.4926,10.5335,4486336.0
2021-03-22 15:00:00,12.87,12.91,12.86,12.87,4936384.0,10.5335,10.5662,10.5253,10.5335,4936384.0
2021-03-22 15:30:00,12.87,12.88,12.82,12.86,8377142.0,10.5335,10.5417,10.4926,10.5253,8377142.0
2021-03-23 09:30:00,12.57,12.68,12.51,12.65,8593321.0,10.288,10.378,10.2389,10.3534,8593321.0
2021-03-23 10:00:00,12.65,12.66,12.55,12.55,4414687.0,10.3534,10.3616,10.2716,10.2716,4414687.0
2021-03-23 10:30:00,12.55,12.56,12.38,12.45,8069916.0,10.2716,10.2798,10.1325,10.1897,8069916.0
2021-03-23 11:00:00,12.45,12.48,12.36,12.46,4338197.0,10.1897,10.2143,10.1161,10.1979,4338197.0
2021-03-23 11:30:00,12.46,12.47,12.4,12.43,2733522.0,10.1979,10.2061,10.1488,10.1734,2733522.0
2021-03-23 12:00:00,12.43,12.45,12.4,12.42,2534318.0,10.1734,10.1897,10.1488,10.1652,2534318.0
2021-03-23 12:30:00,12.43,12.46,12.42,12.45,1770888.0,10.1734,10.1979,10.1652,10.1897,1770888.0
2021-03-23 13:00:00,12.45,12.45,12.41,12.42,1363561.0,10.1897,10.1897,10.157,10.1652,1363561.0
2021-03-23 13:30:00,12.42,12.42,12.36,12.37,4185534.0,10.1652,10.1652,10.1161,10.1243,4185534.0
2021-03-23 14:00:00,12.38,12.39,12.31,12.33,3253071.0,10.1325,10.1406,10.0752,10.0915,3253071.0
2021-03-23 14:30:00,12.32,12.34,12.24,12.25,5624801.0,10.0833,10.0997,10.0179,10.0261,5624801.0
2021-03-23 15:00:00,12.26,12.3,12.15,12.19,7613482.0,10.0342,10.067,9.9442,9.977,7613482.0
2021-03-23 15:30:00,12.19,12.22,12.12,12.21,11630429.0,9.977,10.0015,9.9197,9.9933,11630429.0
2021-03-24 09:30:00,12.36,12.53,12.25,12.35,9821780.0,10.1161,10.2552,10.0261,10.1079,9821780.0
2021-03-24 10:00:00,12.35,12.42,12.31,12.38,4663924.0,10.1079,10.1652,10.0752,10.1325,4663924.0
2021-03-24 10:30:00,12.37,12.5,12.35,12.48,4281237.0,10.1243,10.2307,10.1079,10.2143,4281237.0
2021-03-24 11:00:00,12.48,12.5,12.34,12.36,3118969.0,10.2143,10.2307,10.0997,10.1161,3118969.0
2021-03-24 11:30:00,12.37,12.38,12.31,12.35,2570487.0,10.1243,10.1325,10.0752,10.1079,2570487.0
2021-03-24 12:00:00,12.35,12.43,12.33,12.41,2046616.0,10.1079,10.1734,10.0915,10.157,2046616.0
2021-03-24 12:30:00,12.41,12.43,12.36,12.39,2001806.0,10.157,10.1734,10.1161,10.1406,2001806.0
2021-03-24 13:00:00,12.39,12.39,12.3,12.37,2564962.0,10.1406,10.1406,10.067,10.1243,2564962.0
2021-03-24 13:30:00,12.37,12.43,12.36,12.42,2038256.0,10.1243,10.1734,10.1161,10.1652,2038256.0
2021-03-24 14:00:00,12.43,12.43,12.32,12.33,1719198.0,10.1734,10.1734,10.0833,10.0915,1719198.0
2021-03-24 14:30:00,12.33,12.34,12.23,12.24,3877509.0,10.0915,10.0997,10.0097,10.0179,3877509.0
2021-03-24 15:00:00,12.24,12.28,12.21,12.24,3052544.0,10.0179,10.0506,9.9933,10.0179,3052544.0
2021-03-24 15:30:00,12.24,12.25,12.13,12.13,7307558.0,10.0179,10.0261,9.9278,9.9278,7307558.0
2021-03-25 09:30:00,11.94,11.99,11.72,11.87,9871179.0,9.7723,9.8133,9.5923,9.715,9871179.0
2021-03-25 10:00:00,11.86,12.04,11.84,12.0,5242746.0,9.7069,9.8542,9.6905,9.8214,5242746.0
2021-03-25 10:30:00,12.0,12.03,11.82,11.88,4429344.0,9.8214,9.846,9.6741,9.7232,4429344.0
2021-03-25 11:00:00,11.88,12.05,11.81,12.04,4733191.0,9.7232,9.8624,9.6659,9.8542,4733191.0
2021-03-25 11:30:00,12.05,12.19,12.03,12.18,3364763.0,9.8624,9.977,9.846,9.9688,3364763.0
2021-03-25 12:00:00,12.17,12.26,12.14,12.23,3083170.0,9.9606,10.0342,9.936,10.0097,3083170.0
2021-03-25 12:30:00,12.23,12.32,12.2,12.26,2539353.0,10.0097,10.0833,9.9851,10.0342,2539353.0
2021-03-25 13:00:00,12.25,12.28,12.21,12.22,1767121.0,10.0261,10.0506,9.9933,10.0015,1767121.0
2021-03-25 13:30:00,12.21,12.26,12.16,12.17,1927814.0,9.9933,10.0342,9.9524,9.9606,1927814.0
2021-03-25 14:00:00,12.16,12.24,12.15,12.17,1603445.0,9.9524,10.0179,9.9442,9.9606,1603445.0
2021-03-25 14:30:00,12.16,12.3,12.16,12.29,1910414.0,9.9524,10.067,9.9524,10.0588,1910414.0
2021-03-25 15:00:00,12.29,12.35,12.25,12.35,2623555.0,10.0588,10.1079,10.0261,10.1079,2623555.0
2021-03-25 15:30:00,12.34,12.35,12.3,12.33,4912987.0,10.0997,10.1079,10.067,10.0915,4912987.0
2021-03-26 09:30:00,12.43,12.49,12.23,12.25,7044384.0,10.1734,10.2225,10.0097,10.0261,7044384.0
2021-03-26 10:00:00,12.25,12.43,12.24,12.42,4122292.0,10.0261,10.1734,10.0179,10.1652,4122292.0
2021-03-26 10:30:00,12.42,12.43,12.27,12.32,3274547.0,10.1652,10.1734,10.0424,10.0833,3274547.0
2021-03-26 11:00:00,12.32,12.35,12.25,12.29,3628352.0,10.0833,10.1079,10.0261,10.0588,3628352.0
2021-03-26 11:30:00,12.29,12.32,12.23,12.24,2720202.0,10.0588,10.0833,10.0097,10.0179,2720202.0
2021-03-26 12:00:00,12.24,12.29,12.23,12.28,1522700.0,10.0179,10.0588,10.0097,10.0506,1522700.0
2021-03-26 12:30:00,12.28,12.3,12.25,12.26,1476655.0,10.0506,10.067,10.0261,10.0342,1476655.0
2021-03-26 13:00:00,12.26,12.3,12.2,12.21,2484233.0,10.0342,10.067,9.9851,9.9933,2484233.0
2021-03-26 13:30:00,12.21,12.23,12.16,12.19,2210599.0,9.9933,10.0097,9.9524,9.977,2210599.0
2021-03-26 14:00:00,12.19,12.19,12.08,12.13,3177152.0,9.977,9.977,9.8869,9.9278,3177152.0
2021-03-26 14:30:00,12.13,12.17,12.06,12.17,2834826.0,9.9278,9.9606,9.8706,9.9606,2834826.0
2021-03-26 15:00:00,12.16,12.22,12.14,12.21,2834652.0,9.9524,10.0015,9.936,9.9933,2834652.0
2021-03-26 15:30:00,12.21,12.32,12.18,12.3,7005439.0,9.9933,10.0833,9.9688,10.067,7005439.0
2021-03-29 09:30:00,12.2,12.36,12.15,12.31,4672809.0,9.9851,10.1161,9.9442,10.0752,4672809.0
2021-03-29 10:00:00,12.32,12.36,12.23,12.24,4146724.0,10.0833,10.1161,10.0097,10.0179,4146724.0
2021-03-29 10:30:00,12.23,12.26,12.12,12.13,2985827.0,10.0097,10.0342,9.9197,9.9278,2985827.0
2021-03-29 11:00:00,12.14,12.17,12.06,12.13,3097728.0,9.936,9.9606,9.8706,9.9278,3097728.0
2021-03-29 11:30:00,12.13,12.22,12.12,12.17,3051351.0,9.9278,10.0015,9.9197,9.9606,3051351.0
2021-03-29 12:00:00,12.17,12.19,12.1,12.16,1713000.0,9.9606,9.977,9.9033,9.9524,1713000.0
2021-03-29 12:30:00,12.17,12.21,12.13,12.19,1910278.0,9.9606,9.9933,9.9278,9.977,1910278.0
2021-03-29 13:00:00,12.18,12.22,12.15,12.16,1902181.0,9.9688,10.0015,9.9442,9.9524,1902181.0
2021-03-29 13:30:00,12.16,12.21,12.11,12.11,2123851.0,9.9524,9.9933,9.9115,9.9115,2123851.0
2021-03-29 14:00:00,12.12,12.17,12.1,12.16,1503433.0,9.9197,9.9606,9.9033,9.9524,1503433.0
2021-03-29 14:30:00,12.16,12.18,12.11,12.15,2385363.0,9.9524,9.9688,9.9115,9.9442,2385363.0
2021-03-29 15:00:00,12.15,12.22,12.14,12.21,2099054.0,9.9442,10.0015,9.936,9.9933,2099054.0
2021-03-29 15:30:00,12.22,12.24,12.12,12.15,5549237.0,10.0015,10.0179,9.9197,9.9442,5549237.0
2021-03-30 09:30:00,12.16,12.28,12.11,12.24,4884720.0,9.9524,10.0506,9.9115,10.0179,4884720.0
2021-03-30 10:00:00,12.25,12.42,12.24,12.35,6770440.0,10.0261,10.1652,10.0179,10.1079,6770440.0
2021-03-30 10:30:00,12.35,12.41,12.34,12.36,2985281.0,10.1079,10.157,10.0997,10.1161,2985281.0
2021-03-30 11:00:00,12.36,12.41,12.35,12.39,3411860.0,10.1161,10.157,10.1079,10.1406,3411860.0
2021-03-30 11:30:00,12.39,12.42,12.34,12.37,3008326.0,10.1406,10.1652,10.0997,10.1243,3008326.0
2021-03-30 12:00:00,12.37,12.43,12.36,12.41,2480598.0,10.1243,10.1734,10.1161,10.157,2480598.0
2021-03-30 12:30:00,12.41,12.44,12.38,12.43,2264132.0,10.157,10.1816,10.1325,10.1734,2264132.0
2021-03-30 13:00:00,12.42,12.43,12.34,12.36,1900388.0,10.1652,10.1734,10.0997,10.1161,1900388.0
2021-03-30 13:30:00,12.36,12.39,12.33,12.33,1321531.0,10.1161,10.1406,10.0915,10.0915,1321531.0
2021-03-30 14:00:00,12.33,12.4,12.3,12.4,2050973.0,10.0915,10.1488,10.067,10.1488,2050973.0
2021-03-30 14:30:00,12.4,12.46,12.39,12.45,3362048.0,10.1488,10.1979,10.1406,10.1897,3362048.0
2021-03-30 15:00:00,12.44,12.48,12.42,12.45,3116340.0,10.1816,10.2143,10.1652,10.1897,3116340.0
2021-03-30 15:30:00,12.45,12.47,12.43,12.47,4796793.0,10.1897,10.2061,10.1734,10.2061,4796793.0
2021-03-31 09:30:00,12.46,12.54,12.4,12.42,6413508.0,10.1979,10.2634,10.1488,10.1652,6413508.0
2021-03-31 10:00:00,12.42,12.42,12.32,12.34,5109794.0,10.1652,10.1652,10.0833,10.0997,5109794.0
2021-03-31 10:30:00,12.34,12.38,12.26,12.3,4763807.0,10.0997,10.1325,10.0342,10.067,4763807.0
2021-03-31 11:00:00,12.3,12.31,12.26,12.29,2438537.0,10.067,10.0752,10.0342,10.0588,2438537.0
2021-03-31 11:30:00,12.28,12.29,12.21,12.23,3367983.0,10.0506,10.0588,9.9933,10.0097,3367983.0
2021-03-31 12:00:00,12.24,12.27,12.21,12.21,2165065.0,10.0179,10.0424,9.9933,9.9933,2165065.0
2021-03-31 12:30:00,12.21,12.26,12.21,12.25,2810989.0,9.9933,10.0342,9.9933,10.0261,2810989.0
2021-03-31 13:00:00,12.25,12.29,12.24,12.28,1560150.0,10.0261,10.0588,10.0179,10.0506,1560150.0
2021-03-31 13:30:00,12.28,12.3,12.26,12.29,2092404.0,10.0506,10.067,10.0342,10.0588,2092404.0
2021-03-31 14:00:00,12.29,12.33,12.25,12.33,2555934.0,10.0588,10.0915,10.0261,10.0915,2555934.0
2021-03-31 14:30:00,12.33,12.39,12.32,12.35,3599708.0,10.0915,10.1406,10.0833,10.1079,3599708.0
2021-03-31 15:00:00,12.35,12.37,12.33,12.35,2128166.0,10.1079,10.1243,10.0915,10.1079,2128166.0
2021-03-31 15:30:00,12.36,12.4,12.25,12.26,11047554.0,10.1161,10.1488,10.0261,10.0342,11047554.0
2021-04-01 09:30:00,12.28,12.29,12.05,12.08,9967980.0,10.0506,10.0588,9.8624,9.8869,9967980.0
2021-04-01 10:00:00,12.09,12.15,12.05,12.1,4688597.0,9.8951,9.9442,9.8624,9.9033,4688597.0
2021-04-01 10:30:00,12.1,12.11,12.05,12.06,4895370.0,9.9033,9.9115,9.8624,9.8706,4895370.0
2021-04-01 11:00:00,12.07,12.11,12.02,12.09,5118877.0,9.8787,9.9115,9.8378,9.8951,5118877.0
2021-04-01 11:30:00,12.1,12.16,12.06,12.07,5103826.0,9.9033,9.9524,9.8706,9.8787,5103826.0
2021-04-01 12:00:00,12.07,12.15,12.06,12.13,2652062.0,9.8787,9.9442,9.8706,9.9278,2652062.0
2021-04-01 12:30:00,12.13,12.14,12.09,12.1,1751424.0,9.9278,9.936,9.8951,9.9033,1751424.0
2021-04-01 13:00:00,12.11,12.11,12.09,12.11,2246448.0,9.9115,9.9115,9.8951,9.9115,2246448.0
2021-04-01 13:30:00,12.11,12.15,12.1,12.13,1811375.0,9.9115,9.9442,9.9033,9.9278,1811375.0
2021-04-01 14:00:00,12.14,12.24,12.13,12.21,7727345.0,9.936,10.0179,9.9278,9.9933,7727345.0
2021-04-01 14:30:00,12.21,12.23,12.17,12.19,1928430.0,9.9933,10.0097,9.9606,9.977,1928430.0
2021-04-01 15:00:00,12.18,12.19,12.15,12.17,2174454.0,9.9688,9.977,9.9442,9.9606,2174454.0
2021-04-01 15:30:00,12.17,12.17,12.12,12.17,4770121.0,9.9606,9.9606,9.9197,9.9606,4770121.0
2021-04-05 09:30:00,12.39,12.52,12.33,12.42,10610614.0,10.1406,10.247,10.0915,10.1652,10610614.0
2021-04-05 10:00:00,12.42,12.47,12.33,12.45,5181482.0,10.1652,10.2061,10.0915,10.1897,5181482.0
2021-04-05 10:30:00,12.45,12.58,12.44,12.5,10658687.0,10.1897,10.2961,10.1816,10.2307,10658687.0
2021-04-05 11:00:00,12.51,12.53,12.47,12.52,2880140.0,10.2389,10.2552,10.2061,10.247,2880140.0
2021-04-05 11:30:00,12.52,12.53,12.46,12.47,2891035.0,10.247,10.2552,10.1979,10.2061,2891035.0
2021-04-05 12:00:00,12.46,12.5,12.45,12.5,2284846.0,10.1979,10.2307,10.1897,10.2307,2284846.0
2021-04-05 12:30:00,12.5,12.56,12.48,12.5,4272775.0,10.2307,10.2798,10.2143,10.2307,4272775.0
2021-04-05 13:00:00,12.5,12.57,12.49,12.57,3672493.0,10.2307,10.288,10.2225,10.288,3672493.0
2021-04-05 13:30:00,12.57,12.71,12.56,12.71,8004121.0,10.288,10.4025,10.2798,10.4025,8004121.0
2021-04-05 14:00:00,12.71,12.73,12.65,12.67,5485919.0,10.4025,10.4189,10.3534,10.3698,5485919.0
2021-04-05 14:30:00,12.67,12.71,12.66,12.69,3296459.0,10.3698,10.4025,10.3616,10.3862,3296459.0
2021-04-05 15:00:00,12.69,12.78,12.67,12.7,6232408.0,10.3862,10.4598,10.3698,10.3944,6232408.0
2021-04-05 15:30:00,12.71,12.74,12.68,12.71,9024940.0,10.4025,10.4271,10.378,10.4025,9024940.0
2021-04-06 09:30:00,12.7,12.99,12.64,12.91,15476498.0,10.3944,10.6317,10.3453,10.5662,15476498.0
2021-04-06 10:00:00,12.91,12.91,12.8,12.86,6925907.0,10.5662,10.5662,10.4762,10.5253,6925907.0
2021-04-06 10:30:00,12.86,12.91,12.82,12.86,4480077.0,10.5253,10.5662,10.4926,10.5253,4480077.0
2021-04-06 11:00:00,12.86,12.86,12.72,12.78,4554356.0,10.5253,10.5253,10.4107,10.4598,4554356.0
2021-04-06 11:30:00,12.78,12.86,12.76,12.79,3359029.0,10.4598,10.5253,10.4435,10.468,3359029.0
2021-04-06 12:00:00,12.8,12.83,12.76,12.79,2489241.0,10.4762,10.5008,10.4435,10.468,2489241.0
2021-04-06 12:30:00,12.79,12.85,12.77,12.83,2895190.0,10.468,10.5171,10.4517,10.5008,2895190.0
2021-04-06 13:00:00,12.82,12.85,12.81,12.83,2342965.0,10.4926,10.5171,10.4844,10.5008,2342965.0
2021-04-06 13:30:00,12.83,12.95,12.82,12.94,3096388.0,10.5008,10.599,10.4926,10.5908,3096388.0
2021-04-06 14:00:00,12.94,12.97,12.9,12.91,3136936.0,10.5908,10.6153,10.5581,10.5662,3136936.0
2021-04-06 14:30:00,12.91,12.92,12.85,12.87,2107437.0,10.5662,10.5744,10.5171,10.5335,2107437.0
2021-04-06 15:00:00,12.87,12.87,12.8,12.85,3143300.0,10.5335,10.5335,10.4762,10.5171,3143300.0
2021-04-06 15:30:00,12.85,12.92,12.84,12.92,6947075.0,10.5171,10.5744,10.5089,10.5744,6947075.0
2021-04-07 09:30:00,12.87,12.93,12.73,12.78,6697722.0,10.5335,10.5826,10.4189,10.4598,6697722.0
2021-04-07 10:00:00,12.79,12.79,12.72,12.77,3598005.0,10.468,10.468,10.4107,10.4517,3598005.0
2021-04-07 10:30:00,12.77,12.82,12.74,12.78,3812267.0,10.4517,10.4926,10.4271,10.4598,3812267.0
2021-04-07 11:00:00,12.77,12.78,12.72,12.72,2626441.0,10.4517,10.4598,10.4107,10.4107,2626441.0
2021-04-07 11:30:00,12.73,12.73,12.66,12.67,3219321.0,10.4189,10.4189,10.3616,10.3698,3219321.0
2021-04-07 12:00:00,12.67,12.71,12.66,12.67,2208191.0,10.3698,10.4025,10.3616,10.3698,2208191.0
2021-04-07 12:30:00,12.67,12.75,12.66,12.73,1736028.0,10.3698,10.4353,10.3616,10.4189,1736028.0
2021-04-07 13:00:00,12.73,12.75,12.7,12.71,1258897.0,10.4189,10.4353,10.3944,10.4025,1258897.0
2021-04-07 13:30:00,12.71,12.74,12.7,12.73,1241436.0,10.4025,10.4271,10.3944,10.4189,1241436.0
2021-04-07 14:00:00,12.72,12.8,12.72,12.8,2682391.0,10.4107,10.4762,10.4107,10.4762,2682391.0
2021-04-07 14:30:00,12.79,12.82,12.77,12.78,2110815.0,10.468,10.4926,10.4517,10.4598,2110815.0
2021-04-07 15:00:00,12.78,12.8,12.72,12.73,2372600.0,10.4598,10.4762,10.4107,10.4189,2372600.0
2021-04-07 15:30:00,12.73,12.74,12.68,12.73,4725472.0,10.4189,10.4271,10.378,10.4189,4725472.0
2021-04-08 09:30:00,12.67,12.76,12.47,12.52,10709408.0,10.3698,10.4435,10.2061,10.247,10709408.0
2021-04-08 10:00:00,12.52,12.53,12.43,12.48,5088076.0,10.247,10.2552,10.1734,10.2143,5088076.0
2021-04-08 10:30:00,12.48,12.53,12.46,12.48,3473262.0,10.2143,10.2552,10.1979,10.2143,3473262.0
2021-04-08 11:00:00,12.48,12.55,12.47,12.51,3002844.0,10.2143,10.2716,10.2061,10.2389,3002844.0
2021-04-08 11:30:00,12.52,12.55,12.51,12.54,2105784.0,10.247,10.2716,10.2389,10.2634,2105784.0
2021-04-08 12:00:00,12.54,12.59,12.54,12.58,1967763.0,10.2634,10.3043,10.2634,10.2961,1967763.0
2021-04-08 12:30:00,12.58,12.61,12.56,12.57,2211052.0,10.2961,10.3207,10.2798,10.288,2211052.0
2021-04-08 13:00:00,12.56,12.58,12.52,12.53,1923420.0,10.2798,10.2961,10.247,10.2552,1923420.0
2021-04-08 13:30:00,12.53,12.54,12.5,12.52,2006480.0,10.2552,10.2634,10.2307,10.247,2006480.0
2021-04-08 14:00:00,12.51,12.53,12.46,12.5,2707960.0,10.2389,10.2552,10.1979,10.2307,2707960.0
2021-04-08 14:30:00,12.5,12.52,12.47,12.47,2454027.0,10.2307,10.247,10.2061,10.2061,2454027.0
2021-04-08 15:00:00,12.48,12.51,12.46,12.5,2350644.0,10.2143,10.2389,10.1979,10.2307,2350644.0
2021-04-08 15:30:00,12.5,12.53,12.47,12.51,4565967.0,10.2307,10.2552,10.2061,10.2389,4565967.0
2021-04-09 09:30:00,12.49,12.62,12.48,12.52,5074185.0,10.2225,10.3289,10.2143,10.247,5074185.0
2021-04-09 10:00:00,12.52,12.52,12.42,12.45,3633225.0,10.247,10.247,10.1652,10.1897,3633225.0
2021-04-09 10:30:00,12.44,12.51,12.39,12.5,3434578.0,10.1816,10.2389,10.1406,10.2307,3434578.0
2021-04-09 11:00:00,12.5,12.56,12.47,12.49,2578618.0,10.2307,10.2798,10.2061,10.2225,2578618.0
2021-04-09 11:30:00,12.5,12.5,12.46,12.47,1346212.0,10.2307,10.2307,10.1979,10.2061,1346212.0
2021-04-09 12:00:00,12.48,12.49,12.44,12.49,2753810.0,10.2143,10.2225,10.1816,10.2225,2753810.0
2021-04-09 12:30:00,12.49,12.5,12.45,12.48,2692281.0,10.2225,10.2307,10.1897,10.2143,2692281.0
2021-04-09 13:00:00,12.48,12.49,12.46,12.46,820991.0,10.2143,10.2225,10.1979,10.1979,820991.0
2021-04-09 13:30:00,12.46,12.52,12.45,12.48,1681444.0,10.1979,10.247,10.1897,10.2143,1681444.0
2021-04-09 14:00:00,12.48,12.49,12.46,12.48,1066889.0,10.2143,10.2225,10.1979,10.2143,1066889.0
2021-04-09 14:30:00,12.48,12.5,12.46,12.46,1163185.0,10.2143,10.2307,10.1979,10.1979,1163185.0
2021-04-09 15:00:00,12.46,12.47,12.41,12.46,3253920.0,10.1979,10.2061,10.157,10.1979,3253920.0
2021-04-09 15:30:00,12.46,12.52,12.44,12.51,6647442.0,10.1979,10.247,10.1816,10.2389,6647442.0
2021-04-12 09:30:00,12.5,12.55,12.32,12.37,5330499.0,10.2307,10.2716,10.0833,10.1243,5330499.0
2021-04-12 10:00:00,12.37,12.47,12.36,12.45,3560075.0,10.1243,10.2061,10.1161,10.1897,3560075.0
2021-04-12 10:30:00,12.45,12.46,12.38,12.4,2656550.0,10.1897,10.1979,10.1325,10.1488,2656550.0
2021-04-12 11:00:00,12.41,12.43,12.36,12.42,2313972.0,10.157,10.1734,10.1161,10.1652,2313972.0
2021-04-12 11:30:00,12.42,12.45,12.4,12.44,1423656.0,10.1652,10.1897,10.1488,10.1816,1423656.0
2021-04-12 12:00:00,12.45,12.45,12.41,12.45,1132170.0,10.1897,10.1897,10.157,10.1897,1132170.0
2021-04-12 12:30:00,12.44,12.46,12.42,12.43,1687954.0,10.1816,10.1979,10.1652,10.1734,1687954.0
2021-04-12 13:00:00,12.43,12.44,12.4,12.4,920585.0,10.1734,10.1816,10.1488,10.1488,920585.0
2021-04-12 13:30:00,12.4,12.41,12.38,12.38,1464940.0,10.1488,10.157,10.1325,10.1325,1464940.0
2021-04-12 14:00:00,12.38,12.4,12.37,12.4,1691321.0,10.1325,10.1488,10.1243,10.1488,1691321.0
2021-04-12 14:30:00,12.4,12.42,12.38,12.39,1395066.0,10.1488,10.1652,10.1325,10.1406,1395066.0
2021-04-12 15:00:00,12.39,12.4,12.36,12.39,2895721.0,10.1406,10.1488,10.1161,10.1406,2895721.0
2021-04-12 15:30:00,12.38,12.42,12.38,12.39,6177263.0,10.1325,10.1652,10.1325,10.1406,6177263.0
2021-04-13 09:30:00,12.39,12.45,12.14,12.19,8805592.0,10.1406,10.1897,9.936,9.977,8805592.0
2021-04-13 10:00:00,12.19,12.22,12.12,12.19,5766517.0,9.977,10.0015,9.9197,9.977,5766517.0
2021-04-13 10:30:00,12.19,12.2,12.16,12.17,3412464.0,9.977,9.9851,9.9524,9.9606,3412464.0
2021-04-13 11:00:00,12.18,12.2,12.16,12.17,2865022.0,9.9688,9.9851,9.9524,9.9606,2865022.0
2021-04-13 11:30:00,12.17,12.2,12.15,12.16,1982978.0,9.9606,9.9851,9.9442,9.9524,1982978.0
2021-04-13 12:00:00,12.16,12.17,12.12,12.13,2605571.0,9.9524,9.9606,9.9197,9.9278,2605571.0
2021-04-13 12:30:00,12.13,12.14,12.1,12.11,2284257.0,9.9278,9.936,9.9033,9.9115,2284257.0
2021-04-13 13:00:00,12.11,12.14,12.1,12.13,1572268.0,9.9115,9.936,9.9033,9.9278,1572268.0
2021-04-13 13:30:00,12.12,12.14,12.1,12.14,2364845.0,9.9197,9.936,9.9033,9.936,2364845.0
2021-04-13 14:00:00,12.14,12.2,12.13,12.17,2676464.0,9.936,9.9851,9.9278,9.9606,2676464.0
2021-04-13 14:30:00,12.16,12.2,12.16,12.18,1451418.0,9.9524,9.9851,9.9524,9.9688,1451418.0
2021-04-13 15:00:00,12.17,12.25,12.17,12.24,4425606.0,9.9606,10.0261,9.9606,10.0179,4425606.0
2021-04-13 15:30:00,12.24,12.24,12.17,12.2,5893814.0,10.0179,10.0179,9.9606,9.9851,5893814.0
2021-04-14 09:30:00,12.2,12.45,12.2,12.44,7310782.0,9.9851,10.1897,9.9851,10.1816,7310782.0
2021-04-14 10:00:00,12.44,12.49,12.37,12.4,5249636.0,10.1816,10.2225,10.1243,10.1488,5249636.0
2021-04-14 10:30:00,12.4,12.48,12.39,12.45,2630787.0,10.1488,10.2143,10.1406,10.1897,2630787.0
2021-04-14 11:00:00,12.45,12.46,12.41,12.44,2612433.0,10.1897,10.1979,10.157,10.1816,2612433.0
2021-04-14 11:30:00,12.44,12.48,12.43,12.45,2341197.0,10.1816,10.2143,10.1734,10.1897,2341197.0
2021-04-14 12:00:00,12.46,12.46,12.39,12.45,3397871.0,10.1979,10.1979,10.1406,10.1897,3397871.0
2021-04-14 12:30:00,12.45,12.47,12.42,12.42,1612476.0,10.1897,10.2061,10.1652,10.1652,1612476.0
2021-04-14 13:00:00,12.43,12.43,12.36,12.38,1780115.0,10.1734,10.1734,10.1161,10.1325,1780115.0
2021-04-14 13:30:00,12.38,12.39,12.32,12.33,2443718.0,10.1325,10.1406,10.0833,10.0915,2443718.0
2021-04-14 14:00:00,12.33,12.35,12.29,12.34,2354855.0,10.0915,10.1079,10.0588,10.0997,2354855.0
2021-04-14 14:30:00,12.33,12.35,12.29,12.29,2023336.0,10.0915,10.1079,10.0588,10.0588,2023336.0
2021-04-14 15:00:00,12.29,12.29,12.22,12.26,2925072.0,10.0588,10.0588,10.0015,10.0342,2925072.0
2021-04-14 15:30:00,12.26,12.29,12.23,12.25,6272655.0,10.0342,10.0588,10.0097,10.0261,6272655.0
2021-04-15 09:30:00,12.3,12.32,12.12,12.21,6209846.0,10.067,10.0833,9.9197,9.9933,6209846.0
2021-04-15 10:00:00,12.21,12.23,12.16,12.2,2787458.0,9.9933,10.0097,9.9524,9.9851,2787458.0
2021-04-15 10:30:00,12.2,12.23,12.19,12.22,2038050.0,9.9851,10.0097,9.977,10.0015,2038050.0
2021-04-15 11:00:00,12.23,12.24,12.17,12.18,2334399.0,10.0097,10.0179,9.9606,9.9688,2334399.0
2021-04-15 11:30:00,12.18,12.23,12.17,12.23,2263928.0,9.9688,10.0097,9.9606,10.0097,2263928.0
2021-04-15 12:00:00,12.23,12.27,12.21,12.24,2054856.0,10.0097,10.0424,9.9933,10.0179,2054856.0
2021-04-15 12:30:00,12.23,12.25,12.2,12.2,1289885.0,10.0097,10.0261,9.9851,9.9851,1289885.0
2021-04-15 13:00:00,12.21,12.21,12.14,12.15,1909172.0,9.9933,9.9933,9.936,9.9442,1909172.0
2021-04-15 13:30:00,12.15,12.21,12.14,12.21,1551973.0,9.9442,9.9933,9.936,9.9933,1551973.0
2021-04-15 14:00:00,12.21,12.22,12.18,12.2,1477021.0,9.9933,10.0015,9.9688,9.9851,1477021.0
2021-04-15 14:30:00,12.2,12.22,12.19,12.2,1255629.0,9.9851,10.0015,9.977,9.9851,1255629.0
2021-04-15 15:00:00,12.19,12.23,12.18,12.19,1940257.0,9.977,10.0097,9.9688,9.977,1940257.0
2021-04-15 15:30:00,12.19,12.24,12.18,12.24,3835391.0,9.977,10.0179,9.9688,10.0179,3835391.0
2021-04-16 09:30:00,12.32,12.36,12.22,12.23,5202909.0,10.0833,10.1161,10.0015,10.0097,5202909.0
2021-04-16 10:00:00,12.23,12.29,12.2,12.29,2996010.0,10.0097,10.0588,9.9851,10.0588,2996010.0
2021-04-16 10:30:00,12.29,12.36,12.27,12.27,2842748.0,10.0588,10.1161,10.0424,10.0424,2842748.0
2021-04-16 11:00:00,12.28,12.3,12.23,12.24,1689029.0,10.0506,10.067,10.0097,10.0179,1689029.0
2021-04-16 11:30:00,12.24,12.26,12.22,12.23,1596225.0,10.0179,10.0342,10.0015,10.0097,1596225.0
2021-04-16 12:00:00,12.23,12.25,12.21,12.21,1532552.0,10.0097,10.0261,9.9933,9.9933,1532552.0
2021-04-16 12:30:00,12.21,12.24,12.21,12.21,1117020.0,9.9933,10.0179,9.9933,9.9933,1117020.0
2021-04-16 13:00:00,12.21,12.25,12.19,12.22,2597843.0,9.9933,10.0261,9.977,10.0015,2597843.0
2021-04-16 13:30:00,12.22,12.24,12.21,12.23,908595.0,10.0015,10.0179,9.9933,10.0097,908595.0
2021-04-16 14:00:00,12.24,12.25,12.22,12.24,1047562.0,10.0179,10.0261,10.0015,10.0179,1047562.0
2021-04-16 14:30:00,12.24,12.26,12.23,12.25,1180512.0,10.0179,10.0342,10.0097,10.0261,1180512.0
2021-04-16 15:00:00,12.25,12.27,12.24,12.26,1836205.0,10.0261,10.0424,10.0179,10.0342,1836205.0
2021-04-16 15:30:00,12.27,12.27,12.23,12.24,4111900.0,10.0424,10.0424,10.0097,10.0179,4111900.0
2021-04-19 09:30:00,12.22,12.25,12.08,12.16,5919276.0,10.0015,10.0261,9.8869,9.9524,5919276.0
2021-04-19 10:00:00,12.15,12.18,12.11,12.16,2981652.0,9.9442,9.9688,9.9115,9.9524,2981652.0
2021-04-19 10:30:00,12.17,12.17,12.06,12.08,3202710.0,9.9606,9.9606,9.8706,9.8869,3202710.0
2021-04-19 11:00:00,12.07,12.1,12.03,12.06,3325984.0,9.8787,9.9033,9.846,9.8706,3325984.0
2021-04-19 11:30:00,12.06,12.09,12.02,12.06,2498261.0,9.8706,9.8951,9.8378,9.8706,2498261.0
2021-04-19 12:00:00,12.06,12.12,12.05,12.11,1739440.0,9.8706,9.9197,9.8624,9.9115,1739440.0
2021-04-19 12:30:00,12.11,12.12,12.04,12.08,2132463.0,9.9115,9.9197,9.8542,9.8869,2132463.0
2021-04-19 13:00:00,12.08,12.12,12.07,12.11,1112627.0,9.8869,9.9197,9.8787,9.9115,1112627.0
2021-04-19 13:30:00,12.1,12.13,12.08,12.13,1335165.0,9.9033,9.9278,9.8869,9.9278,1335165.0
2021-04-19 14:00:00,12.12,12.14,12.1,12.12,1227310.0,9.9197,9.936,9.9033,9.9197,1227310.0
2021-04-19 14:30:00,12.11,12.13,12.1,12.12,1302634.0,9.9115,9.9278,9.9033,9.9197,1302634.0
2021-04-19 15:00:00,12.12,12.14,12.1,12.11,1589890.0,9.9197,9.936,9.9033,9.9115,1589890.0
2021-04-19 15:30:00,12.11,12.12,12.08,12.12,4576708.0,9.9115,9.9197,9.8869,9.9197,4576708.0
2021-04-20 09:30:00,12.06,12.06,11.77,11.82,9431390.0,9.8706,9.8706,9.6332,9.6741,9431390.0
2021-04-20 10:00:00,11.82,11.83,11.69,11.71,6236324.0,9.6741,9.6823,9.5677,9.5841,6236324.0
2021-04-20 10:30:00,11.71,11.71,11.53,11.62,9044523.0,9.5841,9.5841,9.4368,9.5104,9044523.0
2021-04-20 11:00:00,11.62,11.63,11.57,11.59,3759347.0,9.5104,9.5186,9.4695,9.4859,3759347.0
2021-04-20 11:30:00,11.59,11.59,11.52,11.56,4217706.0,9.4859,9.4859,9.4286,9.4613,4217706.0
2021-04-20 12:00:00,11.56,11.57,11.51,11.53,3101066.0,9.4613,9.4695,9.4204,9.4368,3101066.0
2021-04-20 12:30:00,11.53,11.53,11.4,11.44,8981311.0,9.4368,9.4368,9.3304,9.3631,8981311.0
2021-04-20 13:00:00,11.44,11.44,11.38,11.41,4820929.0,9.3631,9.3631,9.314,9.3386,4820929.0
2021-04-20 13:30:00,11.41,11.41,11.35,11.38,3704214.0,9.3386,9.3386,9.2894,9.314,3704214.0
2021-04-20 14:00:00,11.38,11.45,11.37,11.38,3107261.0,9.314,9.3713,9.3058,9.314,3107261.0
2021-04-20 14:30:00,11.39,11.43,11.37,11.41,2658124.0,9.3222,9.3549,9.3058,9.3386,2658124.0
2021-04-20 15:00:00,11.41,11.48,11.4,11.46,4258238.0,9.3386,9.3958,9.3304,9.3795,4258238.0
2021-04-20 15:30:00,11.46,11.48,11.43,11.45,10784104.0,9.3795,9.3958,9.3549,9.3713,10784104.0
2021-04-21 09:30:00,11.36,11.54,11.18,11.49,8600480.0,9.2976,9.445,9.1503,9.404,8600480.0
2021-04-21 10:00:00,11.49,11.6,11.48,11.58,3673336.0,9.404,9.4941,9.3958,9.4777,3673336.0
2021-04-21 10:30:00,11.58,11.66,11.57,11.63,3551237.0,9.4777,9.5432,9.4695,9.5186,3551237.0
2021-04-21 11:00:00,11.63,11.65,11.54,11.55,3662740.0,9.5186,9.535,9.445,9.4531,3662740.0
2021-04-21 11:30:00,11.55,11.64,11.52,11.64,3080896.0,9.4531,9.5268,9.4286,9.5268,3080896.0
2021-04-21 12:00:00,11.64,11.68,11.61,11.67,1934435.0,9.5268,9.5595,9.5022,9.5514,1934435.0
2021-04-21 12:30:00,11.67,11.73,11.66,11.68,2440132.0,9.5514,9.6005,9.5432,9.5595,2440132.0
2021-04-21 13:00:00,11.68,11.69,11.61,11.65,2652480.0,9.5595,9.5677,9.5022,9.535,2652480.0
2021-04-21 13:30:00,11.65,11.7,11.62,11.68,2052217.0,9.535,9.5759,9.5104,9.5595,2052217.0
2021-04-21 14:00:00,11.69,11.72,11.67,11.7,1847598.0,9.5677,9.5923,9.5514,9.5759,1847598.0
2021-04-21 14:30:00,11.69,11.74,11.69,11.71,2515222.0,9.5677,9.6086,9.5677,9.5841,2515222.0
2021-04-21 15:00:00,11.7,11.72,11.65,11.68,2029152.0,9.5759,9.5923,9.535,9.5595,2029152.0
2021-04-21 15:30:00,11.68,11.74,11.68,11.73,5342323.0,9.5595,9.6086,9.5595,9.6005,5342323.0
2021-04-22 09:30:00,12.06,12.07,11.85,11.99,9689180.0,9.8706,9.8787,9.6987,9.8133,9689180.0
2021-04-22 10:00:00,12.0,12.0,11.86,11.93,4249652.0,9.8214,9.8214,9.7069,9.7642,4249652.0
2021-04-22 10:30:00,11.93,11.97,11.91,11.94,3355540.0,9.7642,9.7969,9.7478,9.7723,3355540.0
2021-04-22 11:00:00,11.94,12.07,11.92,12.07,4919795.0,9.7723,9.8787,9.756,9.8787,4919795.0
2021-04-22 11:30:00,12.07,12.11,12.04,12.08,3986843.0,9.8787,9.9115,9.8542,9.8869,3986843.0
2021-04-22 12:00:00,12.09,12.1,12.01,12.08,2894210.0,9.8951,9.9033,9.8296,9.8869,2894210.0
2021-04-22 12:30:00,12.08,12.15,12.07,12.11,5457032.0,9.8869,9.9442,9.8787,9.9115,5457032.0
2021-04-22 13:00:00,12.12,12.12,11.95,12.04,5553293.0,9.9197,9.9197,9.7805,9.8542,5553293.0
2021-04-22 13:30:00,12.03,12.04,11.87,11.89,3804974.0,9.846,9.8542,9.715,9.7314,3804974.0
2021-04-22 14:00:00,11.89,11.96,11.83,11.95,3912005.0,9.7314,9.7887,9.6823,9.7805,3912005.0
2021-04-22 14:30:00,11.95,11.98,11.92,11.96,2859303.0,9.7805,9.8051,9.756,9.7887,2859303.0
2021-04-22 15:00:00,11.96,11.99,11.88,11.92,2768094.0,9.7887,9.8133,9.7232,9.756,2768094.0
2021-04-22 15:30:00,11.92,11.97,11.91,11.94,7331855.0,9.756,9.7969,9.7478,9.7723,7331855.0
2021-04-23 09:30:00,11.97,12.05,11.87,12.04,6631623.0,9.7969,9.8624,9.715,9.8542,6631623.0
2021-04-23 10:00:00,12.05,12.1,12.04,12.1,5089923.0,9.8624,9.9033,9.8542,9.9033,5089923.0
2021-04-23 10:30:00,12.1,12.13,12.06,12.08,3181171.0,9.9033,9.9278,9.8706,9.8869,3181171.0
2021-04-23 11:00:00,12.08,12.11,12.05,12.07,2523766.0,9.8869,9.9115,9.8624,9.8787,2523766.0
2021-04-23 11:30:00,12.07,12.08,12.04,12.07,2303594.0,9.8787,9.8869,9.8542,9.8787,2303594.0
2021-04-23 12:00:00,12.07,12.08,12.05,12.07,1633012.0,9.8787,9.8869,9.8624,9.8787,1633012.0
2021-04-23 12:30:00,12.05,12.1,12.05,12.09,1843651.0,9.8624,9.9033,9.8624,9.8951,1843651.0
2021-04-23 13:00:00,12.09,12.16,12.08,12.16,4378193.0,9.8951,9.9524,9.8869,9.9524,4378193.0
2021-04-23 13:30:00,12.16,12.19,12.15,12.19,2675043.0,9.9524,9.977,9.9442,9.977,2675043.0
2021-04-23 14:00:00,12.19,12.2,12.12,12.16,2422519.0,9.977,9.9851,9.9197,9.9524,2422519.0
2021-04-23 14:30:00,12.16,12.22,12.16,12.21,3835818.0,9.9524,10.0015,9.9524,9.9933,3835818.0
2021-04-23 15:00:00,12.22,12.23,12.17,12.21,3000783.0,10.0015,10.0097,9.9606,9.9933,3000783.0
2021-04-23 15:30:00,12.21,12.24,12.2,12.21,6865122.0,9.9933,10.0179,9.9851,9.9933,6865122.0
2021-04-26 09:30:00,12.28,12.45,12.26,12.34,7370954.0,10.0506,10.1897,10.0342,10.0997,7370954.0
2021-04-26 10:00:00,12.34,12.36,12.27,12.32,2896417.0,10.0997,10.1161,10.0424,10.0833,2896417.0
2021-04-26 10:30:00,12.32,12.35,12.26,12.31,2888845.0,10.0833,10.1079,10.0342,10.0752,2888845.0
2021-04-26 11:00:00,12.3,12.34,12.29,12.34,2433602.0,10.067,10.0997,10.0588,10.0997,2433602.0
2021-04-26 11:30:00,12.34,12.37,12.32,12.35,2130773.0,10.0997,10.1243,10.0833,10.1079,2130773.0
2021-04-26 12:00:00,12.35,12.35,12.3,12.32,1901964.0,10.1079,10.1079,10.067,10.0833,1901964.0
2021-04-26 12:30:00,12.32,12.34,12.3,12.33,1164801.0,10.0833,10.0997,10.067,10.0915,1164801.0
2021-04-26 13:00:00,12.33,12.33,12.28,12.29,1281532.0,10.0915,10.0915,10.0506,10.0588,1281532.0
2021-04-26 13:30:00,12.29,12.29,12.23,12.26,2213463.0,10.0588,10.0588,10.0097,10.0342,2213463.0
2021-04-26 14:00:00,12.26,12.27,12.24,12.27,1718719.0,10.0342,10.0424,10.0179,10.0424,1718719.0
2021-04-26 14:30:00,12.27,12.3,12.26,12.29,2071723.0,10.0424,10.067,10.0342,10.0588,2071723.0
2021-04-26 15:00:00,12.29,12.32,12.27,12.29,2882856.0,10.0588,10.0833,10.0424,10.0588,2882856.0
2021-04-26 15:30:00,12.29,12.3,12.25,12.27,5108741.0,10.0588,10.067,10.0261,10.0424,5108741.0
2021-04-27 09:30:00,12.29,12.42,12.27,12.37,5519670.0,10.0588,10.1652,10.0424,10.1243,5519670.0
2021-04-27 10:00:00,12.37,12.39,12.31,12.35,3121542.0,10.1243,10.1406,10.0752,10.1079,3121542.0
2021-04-27 10:30:00,12.35,12.38,12.32,12.34,2531992.0,10.1079,10.1325,10.0833,10.0997,2531992.0
2021-04-27 11:00:00,12.34,12.38,12.34,12.35,1559019.0,10.0997,10.1325,10.0997,10.1079,1559019.0
2021-04-27 11:30:00,12.35,12.36,12.33,12.36,1668595.0,10.1079,10.1161,10.0915,10.1161,1668595.0
2021-04-27 12:00:00,12.36,12.47,12.35,12.45,5025375.0,10.1161,10.2061,10.1079,10.1897,5025375.0
2021-04-27 12:30:00,12.46,12.46,12.4,12.42,2390957.0,10.1979,10.1979,10.1488,10.1652,2390957.0
2021-04-27 13:00:00,12.42,12.47,12.41,12.46,2033648.0,10.1652,10.2061,10.157,10.1979,2033648.0
2021-04-27 13:30:00,12.46,12.47,12.43,12.46,1978106.0,10.1979,10.2061,10.1734,10.1979,1978106.0
2021-04-27 14:00:00,12.46,12.47,12.43,12.46,1395931.0,10.1979,10.2061,10.1734,10.1979,1395931.0
2021-04-27 14:30:00,12.46,12.48,12.44,12.45,1754903.0,10.1979,10.2143,10.1816,10.1897,1754903.0
2021-04-27 15:00:00,12.45,12.47,12.43,12.44,1853950.0,10.1897,10.2061,10.1734,10.1816,1853950.0
2021-04-27 15:30:00,12.44,12.5,12.43,12.49,6037781.0,10.1816,10.2307,10.1734,10.2225,6037781.0
2021-04-28 09:30:00,12.6,12.6,12.38,12.44,8465029.0,10.3125,10.3125,10.1325,10.1816,8465029.0
2021-04-28 10:00:00,12.44,12.51,12.42,12.46,4851881.0,10.1816,10.2389,10.1652,10.1979,4851881.0
2021-04-28 10:30:00,12.45,12.53,12.45,12.49,3357535.0,10.1897,10.2552,10.1897,10.2225,3357535.0
2021-04-28 11:00:00,12.49,12.5,12.42,12.45,3252709.0,10.2225,10.2307,10.1652,10.1897,3252709.0
2021-04-28 11:30:00,12.46,12.48,12.43,12.48,2046162.0,10.1979,10.2143,10.1734,10.2143,2046162.0
2021-04-28 12:00:00,12.48,12.51,12.46,12.46,2464613.0,10.2143,10.2389,10.1979,10.1979,2464613.0
2021-04-28 12:30:00,12.46,12.52,12.46,12.49,2439948.0,10.1979,10.247,10.1979,10.2225,2439948.0
2021-04-28 13:00:00,12.49,12.5,12.45,12.46,1670674.0,10.2225,10.2307,10.1897,10.1979,1670674.0
2021-04-28 13:30:00,12.46,12.48,12.42,12.44,2251635.0,10.1979,10.2143,10.1652,10.1816,2251635.0
2021-04-28 14:00:00,12.43,12.46,12.41,12.44,2488600.0,10.1734,10.1979,10.157,10.1816,2488600.0
2021-04-28 14:30:00,12.44,12.49,12.42,12.48,2580098.0,10.1816,10.2225,10.1652,10.2143,2580098.0
2021-04-28 15:00:00,12.49,12.51,12.45,12.48,4337779.0,10.2225,10.2389,10.1897,10.2143,4337779.0
2021-04-28 15:30:00,12.47,12.53,12.42,12.44,11940371.0,10.2061,10.2552,10.1652,10.1816,11940371.0
2021-04-29 09:30:00,11.91,11.91,11.18,11.29,53939078.0,9.7478,9.7478,9.1503,9.2403,53939078.0
2021-04-29 10:00:00,11.29,11.39,11.18,11.19,28070674.0,9.2403,9.3222,9.1503,9.1585,28070674.0
2021-04-29 10:30:00,11.2,11.25,11.14,11.21,18960287.0,9.1667,9.2076,9.1176,9.1749,18960287.0
2021-04-29 11:00:00,11.21,11.36,11.19,11.34,15131499.0,9.1749,9.2976,9.1585,9.2813,15131499.0
2021-04-29 11:30:00,11.35,11.35,11.25,11.26,8477562.0,9.2894,9.2894,9.2076,9.2158,8477562.0
2021-04-29 12:00:00,11.26,11.27,11.15,11.18,10398802.0,9.2158,9.224,9.1258,9.1503,10398802.0
2021-04-29 12:30:00,11.18,11.25,11.17,11.23,8665856.0,9.1503,9.2076,9.1421,9.1912,8665856.0
2021-04-29 13:00:00,11.23,11.24,11.17,11.23,9170283.0,9.1912,9.1994,9.1421,9.1912,9170283.0
2021-04-29 13:30:00,11.24,11.34,11.23,11.3,8377516.0,9.1994,9.2813,9.1912,9.2485,8377516.0
2021-04-29 14:00:00,11.31,11.49,11.29,11.45,17202994.0,9.2567,9.404,9.2403,9.3713,17202994.0
2021-04-29 14:30:00,11.45,11.49,11.41,11.44,7405665.0,9.3713,9.404,9.3386,9.3631,7405665.0
2021-04-29 15:00:00,11.45,11.48,11.35,11.36,9796672.0,9.3713,9.3958,9.2894,9.2976,9796672.0
2021-04-29 15:30:00,11.36,11.37,11.23,11.26,20624282.0,9.2976,9.3058,9.1912,9.2158,20624282.0
2021-04-30 09:30:00,11.36,11.5,11.33,11.46,13891939.0,9.2976,9.4122,9.2731,9.3795,13891939.0
2021-04-30 10:00:00,11.46,11.46,11.4,11.41,7939249.0,9.3795,9.3795,9.3304,9.3386,7939249.0
2021-04-30 10:30:00,11.42,11.44,11.33,11.41,7491200.0,9.3467,9.3631,9.2731,9.3386,7491200.0
2021-04-30 11:00:00,11.42,11.53,11.4,11.52,7477739.0,9.3467,9.4368,9.3304,9.4286,7477739.0
2021-04-30 11:30:00,11.52,11.53,11.45,11.5,5302111.0,9.4286,9.4368,9.3713,9.4122,5302111.0
2021-04-30 12:00:00,11.5,11.54,11.47,11.48,4820895.0,9.4122,9.445,9.3877,9.3958,4820895.0
2021-04-30 12:30:00,11.48,11.52,11.47,11.51,3512473.0,9.3958,9.4286,9.3877,9.4204,3512473.0
2021-04-30 13:00:00,11.51,11.53,11.5,11.52,2802590.0,9.4204,9.4368,9.4122,9.4286,2802590.0
2021-04-30 13:30:00,11.52,11.52,11.47,11.48,3140557.0,9.4286,9.4286,9.3877,9.3958,3140557.0
2021-04-30 14:00:00,11.48,11.5,11.46,11.5,2787613.0,9.3958,9.4122,9.3795,9.4122,2787613.0
2021-04-30 14:30:00,11.5,11.54,11.49,11.53,4277358.0,9.4122,9.445,9.404,9.4368,4277358.0
2021-04-30 15:00:00,11.54,11.54,11.49,11.5,4927900.0,9.445,9.445,9.404,9.4122,4927900.0
2021-04-30 15:30:00,11.5,11.54,11.46,11.54,10704269.0,9.4122,9.445,9.3795,9.445,10704269.0
2021-05-03 09:30:00,11.56,11.68,11.55,11.61,8584861.0,9.4613,9.5595,9.4531,9.5022,8584861.0
2021-05-03 10:00:00,11.6,11.61,11.54,11.57,5355390.0,9.4941,9.5022,9.445,9.4695,5355390.0
2021-05-03 10:30:00,11.57,11.6,11.5,11.51,4701107.0,9.4695,9.4941,9.4122,9.4204,4701107.0
2021-05-03 11:00:00,11.51,11.54,11.46,11.46,4476344.0,9.4204,9.445,9.3795,9.3795,4476344.0
2021-05-03 11:30:00,11.46,11.49,11.43,11.46,3783653.0,9.3795,9.404,9.3549,9.3795,3783653.0
2021-05-03 12:00:00,11.46,11.52,11.45,11.51,2572574.0,9.3795,9.4286,9.3713,9.4204,2572574.0
2021-05-03 12:30:00,11.52,11.53,11.48,11.51,2116549.0,9.4286,9.4368,9.3958,9.4204,2116549.0
2021-05-03 13:00:00,11.51,11.57,11.48,11.55,2801582.0,9.4204,9.4695,9.3958,9.4531,2801582.0
2021-05-03 13:30:00,11.55,11.58,11.53,11.57,2169293.0,9.4531,9.4777,9.4368,9.4695,2169293.0
2021-05-03 14:00:00,11.57,11.61,11.56,11.61,2254531.0,9.4695,9.5022,9.4613,9.5022,2254531.0
2021-05-03 14:30:00,11.61,11.64,11.59,11.63,2801953.0,9.5022,9.5268,9.4859,9.5186,2801953.0
2021-05-03 15:00:00,11.63,11.65,11.6,11.61,4078990.0,9.5186,9.535,9.4941,9.5022,4078990.0
2021-05-03 15:30:00,11.61,11.63,11.58,11.63,9409666.0,9.5022,9.5186,9.4777,9.5186,9409666.0
2021-05-04 09:30:00,11.53,11.55,11.28,11.29,11501456.0,9.4368,9.4531,9.2322,9.2403,11501456.0
2021-05-04 10:00:00,11.29,11.4,11.23,11.36,9332556.0,9.2403,9.3304,9.1912,9.2976,9332556.0
2021-05-04 10:30:00,11.36,11.42,11.32,11.34,4238526.0,9.2976,9.3467,9.2649,9.2813,4238526.0
2021-05-04 11:00:00,11.33,11.34,11.26,11.32,4367819.0,9.2731,9.2813,9.2158,9.2649,4367819.0
2021-05-04 11:30:00,11.31,11.37,11.3,11.31,3468941.0,9.2567,9.3058,9.2485,9.2567,3468941.0
2021-05-04 12:00:00,11.32,11.39,11.31,11.37,2310313.0,9.2649,9.3222,9.2567,9.3058,2310313.0
2021-05-04 12:30:00,11.37,11.39,11.32,11.34,4175810.0,9.3058,9.3222,9.2649,9.2813,4175810.0
2021-05-04 13:00:00,11.34,11.39,11.31,11.37,2325211.0,9.2813,9.3222,9.2567,9.3058,2325211.0
2021-05-04 13:30:00,11.38,11.39,11.35,11.39,2178957.0,9.314,9.3222,9.2894,9.3222,2178957.0
2021-05-04 14:00:00,11.38,11.46,11.36,11.44,4047523.0,9.314,9.3795,9.2976,9.3631,4047523.0
2021-05-04 14:30:00,11.43,11.44,11.39,11.4,2370471.0,9.3549,9.3631,9.3222,9.3304,2370471.0
2021-05-04 15:00:00,11.4,11.4,11.33,11.38,4189959.0,9.3304,9.3304,9.2731,9.314,4189959.0
2021-05-04 15:30:00,11.38,11.42,11.36,11.42,9133227.0,9.314,9.3467,9.2976,9.3467,9133227.0
2021-05-05 09:30:00,11.5,11.59,11.46,11.51,7768869.0,9.4122,9.4859,9.3795,9.4204,7768869.0
2021-05-05 10:00:00,11.52,11.52,11.4,11.43,6000717.0,9.4286,9.4286,9.3304,9.3549,6000717.0
2021-05-05 10:30:00,11.43,11.55,11.4,11.54,4813723.0,9.3549,9.4531,9.3304,9.445,4813723.0
2021-05-05 11:00:00,11.53,11.56,11.51,11.52,2439638.0,9.4368,9.4613,9.4204,9.4286,2439638.0
2021-05-05 11:30:00,11.52,11.56,11.5,11.56,4699370.0,9.4286,9.4613,9.4122,9.4613,4699370.0
2021-05-05 12:00:00,11.56,11.58,11.52,11.53,6218944.0,9.4613,9.4777,9.4286,9.4368,6218944.0
2021-05-05 12:30:00,11.53,11.57,11.5,11.54,5579061.0,9.4368,9.4695,9.4122,9.445,5579061.0
2021-05-05 13:00:00,11.54,11.56,11.53,11.54,1626847.0,9.445,9.4613,9.4368,9.445,1626847.0
2021-05-05 13:30:00,11.55,11.57,11.53,11.57,2650357.0,9.4531,9.4695,9.4368,9.4695,2650357.0
2021-05-05 14:00:00,11.57,11.6,11.55,11.6,2428547.0,9.4695,9.4941,9.4531,9.4941,2428547.0
2021-05-05 14:30:00,11.6,11.64,11.59,11.62,3875757.0,9.4941,9.5268,9.4859,9.5104,3875757.0
2021-05-05 15:00:00,11.62,11.63,11.56,11.58,3424550.0,9.5104,9.5186,9.4613,9.4777,3424550.0
2021-05-05 15:30:00,11.58,11.62,11.56,11.62,6521723.0,9.4777,9.5104,9.4613,9.5104,6521723.0
2021-05-06 09:30:00,11.55,11.72,11.54,11.57,6515441.0,9.4531,9.5923,9.445,9.4695,6515441.0
2021-05-06 10:00:00,11.57,11.57,11.48,11.53,4804366.0,9.4695,9.4695,9.3958,9.4368,4804366.0
2021-05-06 10:30:00,11.53,11.6,11.52,11.59,3017584.0,9.4368,9.4941,9.4286,9.4859,3017584.0
2021-05-06 11:00:00,11.59,11.6,11.54,11.59,3317968.0,9.4859,9.4941,9.445,9.4859,3317968.0
2021-05-06 11:30:00,11.59,11.67,11.58,11.65,3204798.0,9.4859,9.5514,9.4777,9.535,3204798.0
2021-05-06 12:00:00,11.66,11.7,11.64,11.69,2061736.0,9.5432,9.5759,9.5268,9.5677,2061736.0
2021-05-06 12:30:00,11.69,11.69,11.62,11.63,2287993.0,9.5677,9.5677,9.5104,9.5186,2287993.0
2021-05-06 13:00:00,11.63,11.67,11.63,11.66,1747444.0,9.5186,9.5514,9.5186,9.5432,1747444.0
2021-05-06 13:30:00,11.67,11.68,11.63,11.63,1936548.0,9.5514,9.5595,9.5186,9.5186,1936548.0
2021-05-06 14:00:00,11.63,11.65,11.6,11.6,2452530.0,9.5186,9.535,9.4941,9.4941,2452530.0
2021-05-06 14:30:00,11.61,11.67,11.59,11.66,2337974.0,9.5022,9.5514,9.4859,9.5432,2337974.0
2021-05-06 15:00:00,11.66,11.69,11.64,11.69,2611181.0,9.5432,9.5677,9.5268,9.5677,2611181.0
2021-05-06 15:30:00,11.69,11.76,11.67,11.74,8543828.0,9.5677,9.625,9.5514,9.6086,8543828.0
2021-05-07 09:30:00,11.65,11.76,11.52,11.71,6127121.0,9.535,9.625,9.4286,9.5841,6127121.0
2021-05-07 10:00:00,11.71,11.8,11.71,11.76,4397319.0,9.5841,9.6578,9.5841,9.625,4397319.0
2021-05-07 10:30:00,11.76,11.78,11.73,11.78,2747774.0,9.625,9.6414,9.6005,9.6414,2747774.0
2021-05-07 11:00:00,11.78,11.78,11.71,11.71,2634478.0,9.6414,9.6414,9.5841,9.5841,2634478.0
2021-05-07 11:30:00,11.71,11.76,11.7,11.71,1725206.0,9.5841,9.625,9.5759,9.5841,1725206.0
2021-05-07 12:00:00,11.71,11.78,11.71,11.78,1898775.0,9.5841,9.6414,9.5841,9.6414,1898775.0
2021-05-07 12:30:00,11.78,11.8,11.77,11.79,2327786.0,9.6414,9.6578,9.6332,9.6496,2327786.0
2021-05-07 13:00:00,11.79,11.83,11.75,11.76,2449372.0,9.6496,9.6823,9.6168,9.625,2449372.0
2021-05-07 13:30:00,11.76,11.79,11.75,11.77,1492927.0,9.625,9.6496,9.6168,9.6332,1492927.0
2021-05-07 14:00:00,11.77,11.78,11.73,11.78,1638272.0,9.6332,9.6414,9.6005,9.6414,1638272.0
2021-05-07 14:30:00,11.78,11.78,11.75,11.77,1833587.0,9.6414,9.6414,9.6168,9.6332,1833587.0
2021-05-07 15:00:00,11.77,11.8,11.76,11.78,2052769.0,9.6332,9.6578,9.625,9.6414,2052769.0
2021-05-07 15:30:00,11.78,11.83,11.76,11.82,5249219.0,9.6414,9.6823,9.625,9.6741,5249219.0
2021-05-10 09:30:00,11.78,11.88,11.71,11.75,6673434.0,9.6414,9.7232,9.5841,9.6168,6673434.0
2021-05-10 10:00:00,11.75,11.86,11.73,11.81,4404509.0,9.6168,9.7069,9.6005,9.6659,4404509.0
2021-05-10 10:30:00,11.81,11.82,11.77,11.81,2032406.0,9.6659,9.6741,9.6332,9.6659,2032406.0
2021-05-10 11:00:00,11.81,11.85,11.8,11.82,3239281.0,9.6659,9.6987,9.6578,9.6741,3239281.0
2021-05-10 11:30:00,11.83,11.85,11.81,11.84,1825390.0,9.6823,9.6987,9.6659,9.6905,1825390.0
2021-05-10 12:00:00,11.84,11.85,11.8,11.82,2224400.0,9.6905,9.6987,9.6578,9.6741,2224400.0
2021-05-10 12:30:00,11.81,11.93,11.81,11.87,8157210.0,9.6659,9.7642,9.6659,9.715,8157210.0
2021-05-10 13:00:00,11.87,11.89,11.83,11.85,2341292.0,9.715,9.7314,9.6823,9.6987,2341292.0
2021-05-10 13:30:00,11.86,11.89,11.83,11.87,1835787.0,9.7069,9.7314,9.6823,9.715,1835787.0
2021-05-10 14:00:00,11.87,11.91,11.82,11.83,2806360.0,9.715,9.7478,9.6741,9.6823,2806360.0
2021-05-10 14:30:00,11.83,11.83,11.76,11.77,2969999.0,9.6823,9.6823,9.625,9.6332,2969999.0
2021-05-10 15:00:00,11.78,11.79,11.73,11.77,2610681.0,9.6414,9.6496,9.6005,9.6332,2610681.0
2021-05-10 15:30:00,11.76,11.79,11.7,11.72,6548250.0,9.625,9.6496,9.5759,9.5923,6548250.0
2021-05-11 09:30:00,11.45,11.76,11.43,11.75,9997323.0,9.3713,9.625,9.3549,9.6168,9997323.0
2021-05-11 10:00:00,11.75,11.75,11.5,11.51,7269076.0,9.6168,9.6168,9.4122,9.4204,7269076.0
2021-05-11 10:30:00,11.52,11.55,11.42,11.51,6132109.0,9.4286,9.4531,9.3467,9.4204,6132109.0
2021-05-11 11:00:00,11.51,11.55,11.45,11.53,3799811.0,9.4204,9.4531,9.3713,9.4368,3799811.0
2021-05-11 11:30:00,11.53,11.56,11.5,11.54,2985707.0,9.4368,9.4613,9.4122,9.445,2985707.0
2021-05-11 12:00:00,11.54,11.54,11.47,11.49,2379961.0,9.445,9.445,9.3877,9.404,2379961.0
2021-05-11 12:30:00,11.49,11.52,11.45,11.47,2406965.0,9.404,9.4286,9.3713,9.3877,2406965.0
2021-05-11 13:00:00,11.48,11.52,11.46,11.52,2147594.0,9.3958,9.4286,9.3795,9.4286,2147594.0
2021-05-11 13:30:00,11.52,11.59,11.5,11.57,2487728.0,9.4286,9.4859,9.4122,9.4695,2487728.0
2021-05-11 14:00:00,11.57,11.6,11.52,11.59,2682554.0,9.4695,9.4941,9.4286,9.4859,2682554.0
2021-05-11 14:30:00,11.59,11.62,11.54,11.59,2391365.0,9.4859,9.5104,9.445,9.4859,2391365.0
2021-05-11 15:00:00,11.59,11.63,11.56,11.62,2264932.0,9.4859,9.5186,9.4613,9.5104,2264932.0
2021-05-11 15:30:00,11.62,11.62,11.55,11.58,4857940.0,9.5104,9.5104,9.4531,9.4777,4857940.0
2021-05-12 09:30:00,11.54,11.68,11.51,11.59,5862761.0,9.445,9.5595,9.4204,9.4859,5862761.0
2021-05-12 10:00:00,11.59,11.65,11.55,11.55,3997219.0,9.4859,9.535,9.4531,9.4531,3997219.0
2021-05-12 10:30:00,11.56,11.57,11.5,11.54,4509071.0,9.4613,9.4695,9.4122,9.445,4509071.0
2021-05-12 11:00:00,11.53,11.56,11.51,11.51,2598987.0,9.4368,9.4613,9.4204,9.4204,2598987.0
2021-05-12 11:30:00,11.51,11.52,11.4,11.41,3827508.0,9.4204,9.4286,9.3304,9.3386,3827508.0
2021-05-12 12:00:00,11.4,11.44,11.36,11.41,4137111.0,9.3304,9.3631,9.2976,9.3386,4137111.0
2021-05-12 12:30:00,11.42,11.44,11.39,11.43,2287654.0,9.3467,9.3631,9.3222,9.3549,2287654.0
2021-05-12 13:00:00,11.42,11.49,11.41,11.45,2363090.0,9.3467,9.404,9.3386,9.3713,2363090.0
2021-05-12 13:30:00,11.46,11.47,11.43,11.46,1689446.0,9.3795,9.3877,9.3549,9.3795,1689446.0
2021-05-12 14:00:00,11.46,11.47,11.39,11.39,1910329.0,9.3795,9.3877,9.3222,9.3222,1910329.0
2021-05-12 14:30:00,11.39,11.42,11.37,11.39,3196950.0,9.3222,9.3467,9.3058,9.3222,3196950.0
2021-05-12 15:00:00,11.4,11.41,11.29,11.31,4714195.0,9.3304,9.3386,9.2403,9.2567,4714195.0
2021-05-12 15:30:00,11.32,11.34,11.28,11.33,8142939.0,9.2649,9.2813,9.2322,9.2731,8142939.0
2021-05-13 09:30:00,11.36,11.66,11.35,11.65,11329246.0,9.2976,9.5432,9.2894,9.535,11329246.0
2021-05-13 10:00:00,11.66,11.68,11.54,11.63,5776688.0,9.5432,9.5595,9.445,9.5186,5776688.0
2021-05-13 10:30:00,11.64,11.67,11.57,11.61,3954928.0,9.5268,9.5514,9.4695,9.5022,3954928.0
2021-05-13 11:00:00,11.61,11.62,11.52,11.53,2795652.0,9.5022,9.5104,9.4286,9.4368,2795652.0
2021-05-13 11:30:00,11.53,11.55,11.43,11.45,3457224.0,9.4368,9.4531,9.3549,9.3713,3457224.0
2021-05-13 12:00:00,11.45,11.51,11.44,11.49,2302990.0,9.3713,9.4204,9.3631,9.404,2302990.0
2021-05-13 12:30:00,11.5,11.54,11.45,11.49,2384175.0,9.4122,9.445,9.3713,9.404,2384175.0
2021-05-13 13:00:00,11.49,11.53,11.44,11.45,2729866.0,9.404,9.4368,9.3631,9.3713,2729866.0
2021-05-13 13:30:00,11.46,11.46,11.38,11.46,3647036.0,9.3795,9.3795,9.314,9.3795,3647036.0
2021-05-13 14:00:00,11.46,11.55,11.45,11.54,3293428.0,9.3795,9.4531,9.3713,9.445,3293428.0
2021-05-13 14:30:00,11.54,11.59,11.53,11.54,2499999.0,9.445,9.4859,9.4368,9.445,2499999.0
2021-05-13 15:00:00,11.54,11.6,11.53,11.59,2489922.0,9.445,9.4941,9.4368,9.4859,2489922.0
2021-05-13 15:30:00,11.59,11.6,11.53,11.55,5864269.0,9.4859,9.4941,9.4368,9.4531,5864269.0
2021-05-14 09:30:00,11.65,11.81,11.62,11.79,5865620.0,9.535,9.6659,9.5104,9.6496,5865620.0
2021-05-14 10:00:00,11.8,11.8,11.69,11.78,6591625.0,9.6578,9.6578,9.5677,9.6414,6591625.0
2021-05-14 10:30:00,11.77,11.8,11.73,11.77,2608654.0,9.6332,9.6578,9.6005,9.6332,2608654.0
2021-05-14 11:00:00,11.77,11.77,11.71,11.76,1942774.0,9.6332,9.6332,9.5841,9.625,1942774.0
2021-05-14 11:30:00,11.76,11.8,11.75,11.8,1888497.0,9.625,9.6578,9.6168,9.6578,1888497.0
2021-05-14 12:00:00,11.79,11.8,11.76,11.77,2210401.0,9.6496,9.6578,9.625,9.6332,2210401.0
2021-05-14 12:30:00,11.77,11.79,11.76,11.77,1817244.0,9.6332,9.6496,9.625,9.6332,1817244.0
2021-05-14 13:00:00,11.78,11.8,11.77,11.79,1538214.0,9.6414,9.6578,9.6332,9.6496,1538214.0
2021-05-14 13:30:00,11.79,11.8,11.78,11.79,1554384.0,9.6496,9.6578,9.6414,9.6496,1554384.0
2021-05-14 14:00:00,11.79,11.85,11.78,11.83,3501084.0,9.6496,9.6987,9.6414,9.6823,3501084.0
2021-05-14 14:30:00,11.83,11.86,11.83,11.85,2842109.0,9.6823,9.7069,9.6823,9.6987,2842109.0
2021-05-14 15:00:00,11.85,11.87,11.81,11.85,3944655.0,9.6987,9.715,9.6659,9.6987,3944655.0
2021-05-14 15:30:00,11.85,11.87,11.81,11.84,8058017.0,9.6987,9.715,9.6659,9.6905,8058017.0
2021-05-17 09:30:00,11.82,11.99,11.81,11.83,6547499.0,9.6741,9.8133,9.6659,9.6823,6547499.0
2021-05-17 10:00:00,11.82,11.98,11.79,11.89,4916299.0,9.6741,9.8051,9.6496,9.7314,4916299.0
2021-05-17 10:30:00,11.9,12.01,11.86,11.99,4857463.0,9.7396,9.8296,9.7069,9.8133,4857463.0
2021-05-17 11:00:00,11.98,12.03,11.93,12.0,2910567.0,9.8051,9.846,9.7642,9.8214,2910567.0
2021-05-17 11:30:00,12.0,12.07,11.99,12.03,3559287.0,9.8214,9.8787,9.8133,9.846,3559287.0
2021-05-17 12:00:00,12.02,12.05,12.0,12.05,1757830.0,9.8378,9.8624,9.8214,9.8624,1757830.0
2021-05-17 12:30:00,12.04,12.06,12.02,12.05,1638979.0,9.8542,9.8706,9.8378,9.8624,1638979.0
2021-05-17 13:00:00,12.04,12.06,11.99,12.01,1867987.0,9.8542,9.8706,9.8133,9.8296,1867987.0
2021-05-17 13:30:00,12.01,12.06,11.98,12.04,2423610.0,9.8296,9.8706,9.8051,9.8542,2423610.0
2021-05-17 14:00:00,12.04,12.07,12.03,12.05,1886423.0,9.8542,9.8787,9.846,9.8624,1886423.0
2021-05-17 14:30:00,12.06,12.08,12.02,12.07,2428803.0,9.8706,9.8869,9.8378,9.8787,2428803.0
2021-05-17 15:00:00,12.07,12.09,12.05,12.08,2082967.0,9.8787,9.8951,9.8624,9.8869,2082967.0
2021-05-17 15:30:00,12.08,12.18,12.07,12.15,11230439.0,9.8869,9.9688,9.8787,9.9442,11230439.0
2021-05-18 09:30:00,12.29,12.53,12.25,12.4,15239657.0,10.0588,10.2552,10.0261,10.1488,15239657.0
2021-05-18 10:00:00,12.4,12.41,12.23,12.29,8286375.0,10.1488,10.157,10.0097,10.0588,8286375.0
2021-05-18 10:30:00,12.29,12.34,12.25,12.29,4882444.0,10.0588,10.0997,10.0261,10.0588,4882444.0
2021-05-18 11:00:00,12.29,12.36,12.25,12.35,3826632.0,10.0588,10.1161,10.0261,10.1079,3826632.0
2021-05-18 11:30:00,12.35,12.35,12.27,12.29,2544403.0,10.1079,10.1079,10.0424,10.0588,2544403.0
2021-05-18 12:00:00,12.29,12.29,12.2,12.22,3725570.0,10.0588,10.0588,9.9851,10.0015,3725570.0
2021-05-18 12:30:00,12.22,12.27,12.22,12.24,2292643.0,10.0015,10.0424,10.0015,10.0179,2292643.0
2021-05-18 13:00:00,12.24,12.29,12.23,12.29,2306087.0,10.0179,10.0588,10.0097,10.0588,2306087.0
2021-05-18 13:30:00,12.29,12.31,12.24,12.25,3201103.0,10.0588,10.0752,10.0179,10.0261,3201103.0
2021-05-18 14:00:00,12.26,12.27,12.2,12.2,3395907.0,10.0342,10.0424,9.9851,9.9851,3395907.0
2021-05-18 14:30:00,12.21,12.22,12.13,12.21,4479964.0,9.9933,10.0015,9.9278,9.9933,4479964.0
2021-05-18 15:00:00,12.2,12.25,12.19,12.24,4036230.0,9.9851,10.0261,9.977,10.0179,4036230.0
2021-05-18 15:30:00,12.23,12.24,12.14,12.15,7988688.0,10.0097,10.0179,9.936,9.9442,7988688.0
2021-05-19 09:30:00,12.03,12.08,11.85,11.98,11646173.0,9.846,9.8869,9.6987,9.8051,11646173.0
2021-05-19 10:00:00,11.97,12.06,11.85,12.05,9207379.0,9.7969,9.8706,9.6987,9.8624,9207379.0
2021-05-19 10:30:00,12.05,12.06,11.97,12.04,4622495.0,9.8624,9.8706,9.7969,9.8542,4622495.0
2021-05-19 11:00:00,12.05,12.12,12.0,12.12,3607831.0,9.8624,9.9197,9.8214,9.9197,3607831.0
2021-05-19 11:30:00,12.12,12.13,12.06,12.1,2638500.0,9.9197,9.9278,9.8706,9.9033,2638500.0
2021-05-19 12:00:00,12.1,12.14,12.07,12.13,2207848.0,9.9033,9.936,9.8787,9.9278,2207848.0
2021-05-19 12:30:00,12.13,12.14,12.1,12.12,1655211.0,9.9278,9.936,9.9033,9.9197,1655211.0
2021-05-19 13:00:00,12.13,12.21,12.11,12.17,3055098.0,9.9278,9.9933,9.9115,9.9606,3055098.0
2021-05-19 13:30:00,12.18,12.19,12.14,12.16,2073102.0,9.9688,9.977,9.936,9.9524,2073102.0
2021-05-19 14:00:00,12.16,12.19,12.06,12.15,5969931.0,9.9524,9.977,9.8706,9.9442,5969931.0
2021-05-19 14:30:00,12.15,12.17,12.02,12.04,4913393.0,9.9442,9.9606,9.8378,9.8542,4913393.0
2021-05-19 15:00:00,12.03,12.1,12.02,12.09,2998836.0,9.846,9.9033,9.8378,9.8951,2998836.0
2021-05-19 15:30:00,12.09,12.15,12.06,12.12,8855000.0,9.8951,9.9442,9.8706,9.9197,8855000.0
2021-05-20 09:30:00,12.52,12.68,12.47,12.67,23666803.0,10.247,10.378,10.2061,10.3698,23666803.0
2021-05-20 10:00:00,12.67,12.69,12.51,12.51,10287346.0,10.3698,10.3862,10.2389,10.2389,10287346.0
2021-05-20 10:30:00,12.52,12.56,12.39,12.4,8736893.0,10.247,10.2798,10.1406,10.1488,8736893.0
2021-05-20 11:00:00,12.4,12.43,12.35,12.38,6142315.0,10.1488,10.1734,10.1079,10.1325,6142315.0
2021-05-20 11:30:00,12.39,12.46,12.38,12.44,4726214.0,10.1406,10.1979,10.1325,10.1816,4726214.0
2021-05-20 12:00:00,12.43,12.44,12.31,12.31,4755472.0,10.1734,10.1816,10.0752,10.0752,4755472.0
2021-05-20 12:30:00,12.32,12.36,12.3,12.35,5658384.0,10.0833,10.1161,10.067,10.1079,5658384.0
2021-05-20 13:00:00,12.35,12.39,12.33,12.39,3292731.0,10.1079,10.1406,10.0915,10.1406,3292731.0
2021-05-20 13:30:00,12.38,12.44,12.38,12.4,4385502.0,10.1325,10.1816,10.1325,10.1488,4385502.0
2021-05-20 14:00:00,12.4,12.4,12.37,12.4,2386281.0,10.1488,10.1488,10.1243,10.1488,2386281.0
2021-05-20 14:30:00,12.4,12.45,12.38,12.44,2833951.0,10.1488,10.1897,10.1325,10.1816,2833951.0
2021-05-20 15:00:00,12.44,12.53,12.42,12.49,7227278.0,10.1816,10.2552,10.1652,10.2225,7227278.0
2021-05-20 15:30:00,12.49,12.5,12.43,12.48,9424717.0,10.2225,10.2307,10.1734,10.2143,9424717.0
2021-05-21 09:30:00,12.7,12.79,12.57,12.77,15224942.0,10.3944,10.468,10.288,10.4517,15224942.0
2021-05-21 10:00:00,12.77,12.81,12.69,12.74,11292163.0,10.4517,10.4844,10.3862,10.4271,11292163.0
2021-05-21 10:30:00,12.75,12.99,12.74,12.97,14502444.0,10.4353,10.6317,10.4271,10.6153,14502444.0
2021-05-21 11:00:00,12.98,13.08,12.94,13.05,14232424.0,10.6235,10.7054,10.5908,10.6808,14232424.0
2021-05-21 11:30:00,13.04,13.2,13.0,13.2,18748019.0,10.6726,10.8036,10.6399,10.8036,18748019.0
2021-05-21 12:00:00,13.2,13.31,13.14,13.31,16171103.0,10.8036,10.8936,10.7545,10.8936,16171103.0
2021-05-21 12:30:00,13.3,13.37,13.22,13.27,15667639.0,10.8854,10.9427,10.82,10.8609,15667639.0
2021-05-21 13:00:00,13.27,13.35,13.23,13.35,9123227.0,10.8609,10.9264,10.8281,10.9264,9123227.0
2021-05-21 13:30:00,13.34,13.45,13.34,13.44,13384772.0,10.9182,11.0082,10.9182,11.0,13384772.0
2021-05-21 14:00:00,13.44,13.47,13.28,13.3,14136173.0,11.0,11.0246,10.8691,10.8854,14136173.0
2021-05-21 14:30:00,13.3,13.39,13.29,13.38,8443170.0,10.8854,10.9591,10.8772,10.9509,8443170.0
2021-05-21 15:00:00,13.37,13.39,13.31,13.39,8480307.0,10.9427,10.9591,10.8936,10.9591,8480307.0
2021-05-21 15:30:00,13.38,13.46,13.32,13.34,26435650.0,10.9509,11.0164,10.9018,10.9182,26435650.0
2021-05-24 09:30:00,13.38,13.38,12.92,13.16,26370769.0,10.9509,10.9509,10.5744,10.7709,26370769.0
2021-05-24 10:00:00,13.16,13.19,13.04,13.07,11629443.0,10.7709,10.7954,10.6726,10.6972,11629443.0
2021-05-24 10:30:00,13.07,13.15,13.01,13.03,6918277.0,10.6972,10.7627,10.6481,10.6645,6918277.0
2021-05-24 11:00:00,13.02,13.1,13.02,13.08,5399501.0,10.6563,10.7217,10.6563,10.7054,5399501.0
2021-05-24 11:30:00,13.08,13.15,13.06,13.14,5969317.0,10.7054,10.7627,10.689,10.7545,5969317.0
2021-05-24 12:00:00,13.15,13.22,13.11,13.2,6906204.0,10.7627,10.82,10.7299,10.8036,6906204.0
2021-05-24 12:30:00,13.2,13.21,13.15,13.16,5118484.0,10.8036,10.8118,10.7627,10.7709,5118484.0
2021-05-24 13:00:00,13.16,13.16,13.11,13.15,3848196.0,10.7709,10.7709,10.7299,10.7627,3848196.0
2021-05-24 13:30:00,13.15,13.18,13.12,13.15,3650587.0,10.7627,10.7872,10.7381,10.7627,3650587.0
2021-05-24 14:00:00,13.16,13.18,13.14,13.18,2712991.0,10.7709,10.7872,10.7545,10.7872,2712991.0
2021-05-24 14:30:00,13.18,13.2,13.14,13.19,4060959.0,10.7872,10.8036,10.7545,10.7954,4060959.0
2021-05-24 15:00:00,13.19,13.19,13.13,13.13,4102255.0,10.7954,10.7954,10.7463,10.7463,4102255.0
2021-05-24 15:30:00,13.13,13.14,13.04,13.06,13259258.0,10.7463,10.7545,10.6726,10.689,13259258.0
2021-05-25 09:30:00,13.13,13.43,13.08,13.14,17877912.0,10.7463,10.9918,10.7054,10.7545,17877912.0
2021-05-25 10:00:00,13.14,13.22,13.02,13.05,13356938.0,10.7545,10.82,10.6563,10.6808,13356938.0
2021-05-25 10:30:00,13.04,13.07,12.95,13.01,11765989.0,10.6726,10.6972,10.599,10.6481,11765989.0
2021-05-25 11:00:00,13.01,13.02,12.8,12.83,12006067.0,10.6481,10.6563,10.4762,10.5008,12006067.0
2021-05-25 11:30:00,12.82,12.92,12.81,12.91,6621199.0,10.4926,10.5744,10.4844,10.5662,6621199.0
2021-05-25 12:00:00,12.91,13.0,12.9,12.97,7278463.0,10.5662,10.6399,10.5581,10.6153,7278463.0
2021-05-25 12:30:00,12.97,13.04,12.94,13.01,4976083.0,10.6153,10.6726,10.5908,10.6481,4976083.0
2021-05-25 13:00:00,13.01,13.01,12.93,12.95,3124664.0,10.6481,10.6481,10.5826,10.599,3124664.0
2021-05-25 13:30:00,12.95,12.96,12.9,12.93,3334161.0,10.599,10.6072,10.5581,10.5826,3334161.0
2021-05-25 14:00:00,12.93,12.93,12.88,12.88,3462072.0,10.5826,10.5826,10.5417,10.5417,3462072.0
2021-05-25 14:30:00,12.88,12.9,12.85,12.87,3252567.0,10.5417,10.5581,10.5171,10.5335,3252567.0
2021-05-25 15:00:00,12.86,12.88,12.83,12.84,4441110.0,10.5253,10.5417,10.5008,10.5089,4441110.0
2021-05-25 15:30:00,12.84,12.9,12.8,12.81,13415995.0,10.5089,10.5581,10.4762,10.4844,13415995.0
2021-05-26 09:30:00,13.16,13.5,13.1,13.49,36333394.0,10.7709,11.0491,10.7217,11.0409,36333394.0
2021-05-26 10:00:00,13.49,13.79,13.43,13.68,31220502.0,11.0409,11.2865,10.9918,11.1964,31220502.0
2021-05-26 10:30:00,13.68,13.9,13.57,13.89,18853515.0,11.1964,11.3765,11.1064,11.3683,18853515.0
2021-05-26 11:00:00,13.89,13.95,13.72,13.75,18589755.0,11.3683,11.4174,11.2292,11.2537,18589755.0
2021-05-26 11:30:00,13.75,13.76,13.61,13.74,14586767.0,11.2537,11.2619,11.1392,11.2456,14586767.0
2021-05-26 12:00:00,13.74,13.78,13.6,13.64,8579522.0,11.2456,11.2783,11.131,11.1637,8579522.0
2021-05-26 12:30:00,13.63,13.73,13.56,13.73,8214400.0,11.1555,11.2374,11.0982,11.2374,8214400.0
2021-05-26 13:00:00,13.73,13.83,13.67,13.76,8980019.0,11.2374,11.3192,11.1883,11.2619,8980019.0
2021-05-26 13:30:00,13.76,13.84,13.72,13.79,6912812.0,11.2619,11.3274,11.2292,11.2865,6912812.0
2021-05-26 14:00:00,13.8,13.94,13.79,13.88,11299144.0,11.2947,11.4092,11.2865,11.3601,11299144.0
2021-05-26 14:30:00,13.88,13.94,13.84,13.88,9328090.0,11.3601,11.4092,11.3274,11.3601,9328090.0
2021-05-26 15:00:00,13.88,13.93,13.85,13.88,9901139.0,11.3601,11.4011,11.3356,11.3601,9901139.0
2021-05-26 15:30:00,13.89,13.95,13.87,13.9,18515096.0,11.3683,11.4174,11.352,11.3765,18515096.0
2021-05-27 09:30:00,14.38,14.76,14.12,14.74,55307613.0,11.7694,12.0804,11.5566,12.064,55307613.0
2021-05-27 10:00:00,14.73,14.76,14.52,14.68,26670588.0,12.0558,12.0804,11.8839,12.0149,26670588.0
2021-05-27 10:30:00,14.69,14.94,14.64,14.87,25089064.0,12.0231,12.2277,11.9822,12.1704,25089064.0
2021-05-27 11:00:00,14.88,15.05,14.87,14.95,21785239.0,12.1786,12.3177,12.1704,12.2359,21785239.0
2021-05-27 11:30:00,14.95,14.98,14.71,14.83,21545096.0,12.2359,12.2604,12.0395,12.1377,21545096.0
2021-05-27 12:00:00,14.83,14.95,14.82,14.94,9004532.0,12.1377,12.2359,12.1295,12.2277,9004532.0
2021-05-27 12:30:00,14.94,14.98,14.74,14.75,15751538.0,12.2277,12.2604,12.064,12.0722,15751538.0
2021-05-27 13:00:00,14.75,14.8,14.63,14.67,12628788.0,12.0722,12.1131,11.974,12.0067,12628788.0
2021-05-27 13:30:00,14.67,14.7,14.56,14.7,10736247.0,12.0067,12.0313,11.9167,12.0313,10736247.0
2021-05-27 14:00:00,14.7,14.75,14.62,14.75,8514563.0,12.0313,12.0722,11.9658,12.0722,8514563.0
2021-05-27 14:30:00,14.75,14.78,14.63,14.68,8336302.0,12.0722,12.0967,11.974,12.0149,8336302.0
2021-05-27 15:00:00,14.67,14.74,14.65,14.74,7441404.0,12.0067,12.064,11.9903,12.064,7441404.0
2021-05-27 15:30:00,14.74,14.93,14.71,14.87,28426024.0,12.064,12.2195,12.0395,12.1704,28426024.0
2021-05-28 09:30:00,15.01,15.05,14.79,14.86,30636361.0,12.285,12.3177,12.1049,12.1622,30636361.0
2021-05-28 10:00:00,14.87,14.87,14.41,14.44,24529030.0,12.1704,12.1704,11.7939,11.8185,24529030.0
2021-05-28 10:30:00,14.44,14.68,14.42,14.6,13168401.0,11.8185,12.0149,11.8021,11.9494,13168401.0
2021-05-28 11:00:00,14.6,14.61,14.47,14.54,8808626.0,11.9494,11.9576,11.843,11.9003,8808626.0
2021-05-28 11:30:00,14.55,14.57,14.44,14.54,8562935.0,11.9085,11.9249,11.8185,11.9003,8562935.0
2021-05-28 12:00:00,14.54,14.59,14.5,14.52,6096309.0,11.9003,11.9412,11.8676,11.8839,6096309.0
2021-05-28 12:30:00,14.52,14.58,14.49,14.56,4508881.0,11.8839,11.9331,11.8594,11.9167,4508881.0
2021-05-28 13:00:00,14.55,14.67,14.52,14.66,6689577.0,11.9085,12.0067,11.8839,11.9985,6689577.0
2021-05-28 13:30:00,14.66,14.67,14.6,14.62,5021247.0,11.9985,12.0067,11.9494,11.9658,5021247.0
2021-05-28 14:00:00,14.62,14.63,14.5,14.54,5487531.0,11.9658,11.974,11.8676,11.9003,5487531.0
2021-05-28 14:30:00,14.54,14.59,14.51,14.52,5322805.0,11.9003,11.9412,11.8758,11.8839,5322805.0
2021-05-28 15:00:00,14.52,14.56,14.46,14.52,7893411.0,11.8839,11.9167,11.8348,11.8839,7893411.0
2021-05-28 15:30:00,14.52,14.59,14.49,14.53,11632038.0,11.8839,11.9412,11.8594,11.8921,11632038.0
2021-06-01 09:30:00,14.72,14.77,14.46,14.69,18001578.0,12.0476,12.0886,11.8348,12.0231,18001578.0
2021-06-01 10:00:00,14.69,14.72,14.54,14.63,7941092.0,12.0231,12.0476,11.9003,11.974,7941092.0
2021-06-01 10:30:00,14.63,14.68,14.54,14.59,6157244.0,11.974,12.0149,11.9003,11.9412,6157244.0
2021-06-01 11:00:00,14.59,14.63,14.53,14.54,6340994.0,11.9412,11.974,11.8921,11.9003,6340994.0
2021-06-01 11:30:00,14.55,14.69,14.52,14.68,5944394.0,11.9085,12.0231,11.8839,12.0149,5944394.0
2021-06-01 12:00:00,14.67,14.7,14.64,14.67,3123718.0,12.0067,12.0313,11.9822,12.0067,3123718.0
2021-06-01 12:30:00,14.67,14.68,14.61,14.63,2408892.0,12.0067,12.0149,11.9576,11.974,2408892.0
2021-06-01 13:00:00,14.63,14.67,14.6,14.62,3425791.0,11.974,12.0067,11.9494,11.9658,3425791.0
2021-06-01 13:30:00,14.62,14.67,14.6,14.63,3399552.0,11.9658,12.0067,11.9494,11.974,3399552.0
2021-06-01 14:00:00,14.63,14.69,14.6,14.68,3157725.0,11.974,12.0231,11.9494,12.0149,3157725.0
2021-06-01 14:30:00,14.68,14.75,14.68,14.75,5164426.0,12.0149,12.0722,12.0149,12.0722,5164426.0
2021-06-01 15:00:00,14.75,14.84,14.73,14.77,7013358.0,12.0722,12.1459,12.0558,12.0886,7013358.0
2021-06-01 15:30:00,14.76,14.83,14.74,14.81,8311881.0,12.0804,12.1377,12.064,12.1213,8311881.0
2021-06-02 09:30:00,14.9,14.96,14.7,14.83,11173045.0,12.195,12.2441,12.0313,12.1377,11173045.0
2021-06-02 10:00:00,14.84,15.02,14.82,14.97,9711787.0,12.1459,12.2932,12.1295,12.2523,9711787.0
2021-06-02 10:30:00,14.97,14.99,14.86,14.89,4907485.0,12.2523,12.2686,12.1622,12.1868,4907485.0
2021-06-02 11:00:00,14.89,14.92,14.81,14.84,4759334.0,12.1868,12.2113,12.1213,12.1459,4759334.0
2021-06-02 11:30:00,14.84,14.86,14.82,14.84,3490425.0,12.1459,12.1622,12.1295,12.1459,3490425.0
2021-06-02 12:00:00,14.84,14.87,14.73,14.77,5918815.0,12.1459,12.1704,12.0558,12.0886,5918815.0
2021-06-02 12:30:00,14.78,14.81,14.74,14.77,3613854.0,12.0967,12.1213,12.064,12.0886,3613854.0
2021-06-02 13:00:00,14.78,14.78,14.68,14.73,3776608.0,12.0967,12.0967,12.0149,12.0558,3776608.0
2021-06-02 13:30:00,14.72,14.88,14.71,14.87,6358233.0,12.0476,12.1786,12.0395,12.1704,6358233.0
2021-06-02 14:00:00,14.87,14.89,14.83,14.87,3978468.0,12.1704,12.1868,12.1377,12.1704,3978468.0
2021-06-02 14:30:00,14.87,14.89,14.83,14.85,2780362.0,12.1704,12.1868,12.1377,12.154,2780362.0
2021-06-02 15:00:00,14.85,14.93,14.83,14.93,4816112.0,12.154,12.2195,12.1377,12.2195,4816112.0
2021-06-02 15:30:00,14.93,14.95,14.89,14.9,5668727.0,12.2195,12.2359,12.1868,12.195,5668727.0
2021-06-03 09:30:00,15.15,15.43,14.98,15.33,25462974.0,12.3996,12.6287,12.2604,12.5469,25462974.0
2021-06-03 10:00:00,15.33,15.77,15.29,15.72,19736428.0,12.5469,12.907,12.5142,12.8661,19736428.0
2021-06-03 10:30:00,15.72,15.96,15.69,15.85,21998366.0,12.8661,13.0625,12.8415,12.9725,21998366.0
2021-06-03 11:00:00,15.85,15.86,15.59,15.81,15265939.0,12.9725,12.9807,12.7597,12.9398,15265939.0
2021-06-03 11:30:00,15.81,15.89,15.71,15.76,9089503.0,12.9398,13.0052,12.8579,12.8988,9089503.0
2021-06-03 12:00:00,15.77,15.93,15.76,15.9,10620435.0,12.907,13.038,12.8988,13.0134,10620435.0
2021-06-03 12:30:00,15.9,15.95,15.82,15.86,7896965.0,13.0134,13.0543,12.9479,12.9807,7896965.0
2021-06-03 13:00:00,15.86,15.94,15.83,15.91,5253272.0,12.9807,13.0462,12.9561,13.0216,5253272.0
2021-06-03 13:30:00,15.92,15.97,15.87,15.96,5683555.0,13.0298,13.0707,12.9889,13.0625,5683555.0
2021-06-03 14:00:00,15.96,16.05,15.86,15.88,11492167.0,13.0625,13.1362,12.9807,12.997,11492167.0
2021-06-03 14:30:00,15.88,15.97,15.82,15.93,7481364.0,12.997,13.0707,12.9479,13.038,7481364.0
2021-06-03 15:00:00,15.94,16.05,15.93,16.03,7782434.0,13.0462,13.1362,13.038,13.1198,7782434.0
2021-06-03 15:30:00,16.03,16.06,15.94,16.0,15590526.0,13.1198,13.1444,13.0462,13.0953,15590526.0
2021-06-04 09:30:00,16.34,16.46,16.02,16.12,39302518.0,13.3735,13.4717,13.1116,13.1935,39302518.0
2021-06-04 10:00:00,16.12,16.14,15.83,16.0,21184242.0,13.1935,13.2098,12.9561,13.0953,21184242.0
2021-06-04 10:30:00,16.0,16.15,15.93,16.07,11792418.0,13.0953,13.218,13.038,13.1526,11792418.0
2021-06-04 11:00:00,16.07,16.12,15.96,15.98,7037813.0,13.1526,13.1935,13.0625,13.0789,7037813.0
2021-06-04 11:30:00,15.98,15.99,15.88,15.92,7943100.0,13.0789,13.0871,12.997,13.0298,7943100.0
2021-06-04 12:00:00,15.93,15.94,15.79,15.91,8424763.0,13.038,13.0462,12.9234,13.0216,8424763.0
2021-06-04 12:30:00,15.9,16.06,15.87,16.05,6861833.0,13.0134,13.1444,12.9889,13.1362,6861833.0
2021-06-04 13:00:00,16.05,16.06,15.92,15.95,4925787.0,13.1362,13.1444,13.0298,13.0543,4925787.0
2021-06-04 13:30:00,15.95,16.01,15.93,15.97,3283760.0,13.0543,13.1034,13.038,13.0707,3283760.0
2021-06-04 14:00:00,15.97,15.98,15.9,15.95,4251946.0,13.0707,13.0789,13.0134,13.0543,4251946.0
2021-06-04 14:30:00,15.95,15.98,15.9,15.93,4652955.0,13.0543,13.0789,13.0134,13.038,4652955.0
2021-06-04 15:00:00,15.93,15.94,15.87,15.93,3928167.0,13.038,13.0462,12.9889,13.038,3928167.0
2021-06-04 15:30:00,15.94,16.06,15.93,15.96,11680068.0,13.0462,13.1444,13.038,13.0625,11680068.0
2021-06-07 09:30:00,16.0,16.2,15.77,15.89,16727570.0,13.0953,13.259,12.907,13.0052,16727570.0
2021-06-07 10:00:00,15.89,15.91,15.68,15.7,12482877.0,13.0052,13.0216,12.8334,12.8497,12482877.0
2021-06-07 10:30:00,15.7,15.8,15.65,15.76,8272703.0,12.8497,12.9316,12.8088,12.8988,8272703.0
2021-06-07 11:00:00,15.76,15.85,15.72,15.81,5095397.0,12.8988,12.9725,12.8661,12.9398,5095397.0
2021-06-07 11:30:00,15.81,15.84,15.68,15.74,5639330.0,12.9398,12.9643,12.8334,12.8825,5639330.0
2021-06-07 12:00:00,15.74,15.76,15.69,15.7,4135857.0,12.8825,12.8988,12.8415,12.8497,4135857.0
2021-06-07 12:30:00,15.7,15.72,15.65,15.72,4413397.0,12.8497,12.8661,12.8088,12.8661,4413397.0
2021-06-07 13:00:00,15.72,15.73,15.66,15.69,3432549.0,12.8661,12.8743,12.817,12.8415,3432549.0
2021-06-07 13:30:00,15.69,15.76,15.67,15.7,3628280.0,12.8415,12.8988,12.8252,12.8497,3628280.0
2021-06-07 14:00:00,15.71,15.86,15.69,15.84,4500928.0,12.8579,12.9807,12.8415,12.9643,4500928.0
2021-06-07 14:30:00,15.84,15.88,15.81,15.86,3477280.0,12.9643,12.997,12.9398,12.9807,3477280.0
2021-06-07 15:00:00,15.86,15.94,15.83,15.94,4171399.0,12.9807,13.0462,12.9561,13.0462,4171399.0
2021-06-07 15:30:00,15.94,15.95,15.84,15.88,7280714.0,13.0462,13.0543,12.9643,12.997,7280714.0
2021-06-08 09:30:00,15.78,15.8,15.33,15.54,20753596.0,12.9152,12.9316,12.5469,12.7188,20753596.0
2021-06-08 10:00:00,15.54,15.65,15.49,15.62,8772463.0,12.7188,12.8088,12.6778,12.7842,8772463.0
2021-06-08 10:30:00,15.62,15.72,15.59,15.68,8109448.0,12.7842,12.8661,12.7597,12.8334,8109448.0
2021-06-08 11:00:00,15.68,15.72,15.51,15.59,6881093.0,12.8334,12.8661,12.6942,12.7597,6881093.0
2021-06-08 11:30:00,15.58,15.68,15.54,15.65,5237149.0,12.7515,12.8334,12.7188,12.8088,5237149.0
2021-06-08 12:00:00,15.65,15.72,15.63,15.69,4167889.0,12.8088,12.8661,12.7924,12.8415,4167889.0
2021-06-08 12:30:00,15.7,15.7,15.6,15.67,4273471.0,12.8497,12.8497,12.7679,12.8252,4273471.0
2021-06-08 13:00:00,15.67,15.69,15.61,15.66,4478540.0,12.8252,12.8415,12.7761,12.817,4478540.0
2021-06-08 13:30:00,15.66,15.72,15.65,15.68,3108327.0,12.817,12.8661,12.8088,12.8334,3108327.0
2021-06-08 14:00:00,15.69,15.73,15.67,15.68,3341998.0,12.8415,12.8743,12.8252,12.8334,3341998.0
2021-06-08 14:30:00,15.69,15.7,15.62,15.62,3324979.0,12.8415,12.8497,12.7842,12.7842,3324979.0
2021-06-08 15:00:00,15.62,15.69,15.62,15.66,4297397.0,12.7842,12.8415,12.7842,12.817,4297397.0
2021-06-08 15:30:00,15.66,15.68,15.61,15.63,7531421.0,12.817,12.8334,12.7761,12.7924,7531421.0
2021-06-09 09:30:00,15.6,15.62,15.39,15.44,11139388.0,12.7679,12.7842,12.596,12.6369,11139388.0
2021-06-09 10:00:00,15.44,15.61,15.43,15.59,7004137.0,12.6369,12.7761,12.6287,12.7597,7004137.0
2021-06-09 10:30:00,15.6,15.61,15.51,15.51,3690602.0,12.7679,12.7761,12.6942,12.6942,3690602.0
2021-06-09 11:00:00,15.51,15.57,15.5,15.56,3438004.0,12.6942,12.7433,12.686,12.7351,3438004.0
2021-06-09 11:30:00,15.56,15.57,15.48,15.48,3928359.0,12.7351,12.7433,12.6697,12.6697,3928359.0
2021-06-09 12:00:00,15.49,15.54,15.48,15.52,2655568.0,12.6778,12.7188,12.6697,12.7024,2655568.0
2021-06-09 12:30:00,15.52,15.53,15.49,15.52,1673206.0,12.7024,12.7106,12.6778,12.7024,1673206.0
2021-06-09 13:00:00,15.52,15.55,15.47,15.49,2749414.0,12.7024,12.727,12.6615,12.6778,2749414.0
2021-06-09 13:30:00,15.5,15.5,15.43,15.45,3140608.0,12.686,12.686,12.6287,12.6451,3140608.0
2021-06-09 14:00:00,15.45,15.53,15.44,15.53,2915490.0,12.6451,12.7106,12.6369,12.7106,2915490.0
2021-06-09 14:30:00,15.53,15.54,15.49,15.52,2595112.0,12.7106,12.7188,12.6778,12.7024,2595112.0
2021-06-09 15:00:00,15.52,15.55,15.47,15.47,2858425.0,12.7024,12.727,12.6615,12.6615,2858425.0
2021-06-09 15:30:00,15.47,15.51,15.46,15.49,6233904.0,12.6615,12.6942,12.6533,12.6778,6233904.0
2021-06-10 09:30:00,15.59,15.78,15.43,15.46,12757355.0,12.7597,12.9152,12.6287,12.6533,12757355.0
2021-06-10 10:00:00,15.46,15.53,15.39,15.43,5881164.0,12.6533,12.7106,12.596,12.6287,5881164.0
2021-06-10 10:30:00,15.43,15.44,15.16,15.27,12654136.0,12.6287,12.6369,12.4078,12.4978,12654136.0
2021-06-10 11:00:00,15.27,15.32,15.22,15.27,4397452.0,12.4978,12.5387,12.4569,12.4978,4397452.0
2021-06-10 11:30:00,15.28,15.29,15.22,15.29,2804081.0,12.506,12.5142,12.4569,12.5142,2804081.0
2021-06-10 12:00:00,15.29,15.29,15.19,15.26,2798875.0,12.5142,12.5142,12.4323,12.4896,2798875.0
2021-06-10 12:30:00,15.26,15.36,15.25,15.32,2989003.0,12.4896,12.5714,12.4814,12.5387,2989003.0
2021-06-10 13:00:00,15.31,15.36,15.29,15.29,2181009.0,12.5305,12.5714,12.5142,12.5142,2181009.0
2021-06-10 13:30:00,15.29,15.31,15.26,15.27,2591216.0,12.5142,12.5305,12.4896,12.4978,2591216.0
2021-06-10 14:00:00,15.27,15.28,15.18,15.18,3287476.0,12.4978,12.506,12.4241,12.4241,3287476.0
2021-06-10 14:30:00,15.19,15.21,15.18,15.19,2752413.0,12.4323,12.4487,12.4241,12.4323,2752413.0
2021-06-10 15:00:00,15.19,15.2,15.08,15.13,6620815.0,12.4323,12.4405,12.3423,12.3832,6620815.0
2021-06-10 15:30:00,15.12,15.17,15.08,15.12,8108904.0,12.375,12.4159,12.3423,12.375,8108904.0
2021-06-11 09:30:00,15.3,15.43,15.23,15.35,11306937.0,12.5223,12.6287,12.465,12.5633,11306937.0
2021-06-11 10:00:00,15.35,15.37,15.23,15.24,3836739.0,12.5633,12.5796,12.465,12.4732,3836739.0
2021-06-11 10:30:00,15.24,15.36,15.23,15.32,3860678.0,12.4732,12.5714,12.465,12.5387,3860678.0
2021-06-11 11:00:00,15.31,15.33,15.24,15.26,2760511.0,12.5305,12.5469,12.4732,12.4896,2760511.0
2021-06-11 11:30:00,15.26,15.29,15.21,15.22,2407376.0,12.4896,12.5142,12.4487,12.4569,2407376.0
2021-06-11 12:00:00,15.22,15.25,15.18,15.21,2336434.0,12.4569,12.4814,12.4241,12.4487,2336434.0
2021-06-11 12:30:00,15.21,15.33,15.17,15.3,2695642.0,12.4487,12.5469,12.4159,12.5223,2695642.0
2021-06-11 13:00:00,15.31,15.32,15.28,15.31,2294216.0,12.5305,12.5387,12.506,12.5305,2294216.0
2021-06-11 13:30:00,15.31,15.34,15.25,15.26,2016340.0,12.5305,12.5551,12.4814,12.4896,2016340.0
2021-06-11 14:00:00,15.26,15.28,15.24,15.26,1780543.0,12.4896,12.506,12.4732,12.4896,1780543.0
2021-06-11 14:30:00,15.26,15.26,15.23,15.25,1347503.0,12.4896,12.4896,12.465,12.4814,1347503.0
2021-06-11 15:00:00,15.25,15.27,15.23,15.25,2406508.0,12.4814,12.4978,12.465,12.4814,2406508.0
2021-06-11 15:30:00,15.26,15.29,15.25,15.28,4777441.0,12.4896,12.5142,12.4814,12.506,4777441.0
2021-06-14 09:30:00,15.23,15.3,14.83,14.92,18871992.0,12.465,12.5223,12.1377,12.2113,18871992.0
2021-06-14 10:00:00,14.92,15.07,14.89,15.04,7866907.0,12.2113,12.3341,12.1868,12.3095,7866907.0
2021-06-14 10:30:00,15.04,15.07,14.98,15.0,3680176.0,12.3095,12.3341,12.2604,12.2768,3680176.0
2021-06-14 11:00:00,15.0,15.02,14.91,14.94,4496180.0,12.2768,12.2932,12.2031,12.2277,4496180.0
2021-06-14 11:30:00,14.94,14.96,14.89,14.93,3847920.0,12.2277,12.2441,12.1868,12.2195,3847920.0
2021-06-14 12:00:00,14.93,15.0,14.92,14.95,4018010.0,12.2195,12.2768,12.2113,12.2359,4018010.0
2021-06-14 12:30:00,14.94,14.96,14.91,14.92,2166849.0,12.2277,12.2441,12.2031,12.2113,2166849.0
2021-06-14 13:00:00,14.92,14.95,14.89,14.92,2964885.0,12.2113,12.2359,12.1868,12.2113,2964885.0
2021-06-14 13:30:00,14.93,14.94,14.88,14.89,3445392.0,12.2195,12.2277,12.1786,12.1868,3445392.0
2021-06-14 14:00:00,14.89,14.89,14.84,14.86,4179979.0,12.1868,12.1868,12.1459,12.1622,4179979.0
2021-06-14 14:30:00,14.86,14.9,14.83,14.9,3957268.0,12.1622,12.195,12.1377,12.195,3957268.0
2021-06-14 15:00:00,14.9,14.94,14.85,14.85,4132460.0,12.195,12.2277,12.154,12.154,4132460.0
2021-06-14 15:30:00,14.85,14.89,14.81,14.88,9316622.0,12.154,12.1868,12.1213,12.1786,9316622.0
2021-06-15 09:30:00,14.91,14.99,14.76,14.98,9585896.0,12.2031,12.2686,12.0804,12.2604,9585896.0
2021-06-15 10:00:00,14.99,15.16,14.97,15.01,10814374.0,12.2686,12.4078,12.2523,12.285,10814374.0
2021-06-15 10:30:00,15.01,15.05,14.94,14.97,4329535.0,12.285,12.3177,12.2277,12.2523,4329535.0
2021-06-15 11:00:00,14.97,14.99,14.91,14.93,2453050.0,12.2523,12.2686,12.2031,12.2195,2453050.0
2021-06-15 11:30:00,14.93,14.96,14.84,14.85,3957983.0,12.2195,12.2441,12.1459,12.154,3957983.0
2021-06-15 12:00:00,14.85,14.97,14.84,14.9,3194739.0,12.154,12.2523,12.1459,12.195,3194739.0
2021-06-15 12:30:00,14.9,14.96,14.89,14.96,1995919.0,12.195,12.2441,12.1868,12.2441,1995919.0
2021-06-15 13:00:00,14.96,15.03,14.94,14.99,4058336.0,12.2441,12.3014,12.2277,12.2686,4058336.0
2021-06-15 13:30:00,15.0,15.04,14.97,15.02,2409877.0,12.2768,12.3095,12.2523,12.2932,2409877.0
2021-06-15 14:00:00,15.02,15.05,14.98,15.01,2232591.0,12.2932,12.3177,12.2604,12.285,2232591.0
2021-06-15 14:30:00,15.02,15.02,14.98,15.0,1368665.0,12.2932,12.2932,12.2604,12.2768,1368665.0
2021-06-15 15:00:00,15.0,15.03,14.97,15.0,2046845.0,12.2768,12.3014,12.2523,12.2768,2046845.0
2021-06-15 15:30:00,15.0,15.03,14.98,15.01,5989248.0,12.2768,12.3014,12.2604,12.285,5989248.0
2021-06-16 09:30:00,15.1,15.29,14.98,15.12,14289153.0,12.3587,12.5142,12.2604,12.375,14289153.0
2021-06-16 10:00:00,15.12,15.15,14.9,14.93,7632281.0,12.375,12.3996,12.195,12.2195,7632281.0
2021-06-16 10:30:00,14.92,15.04,14.9,15.03,4624364.0,12.2113,12.3095,12.195,12.3014,4624364.0
2021-06-16 11:00:00,15.03,15.08,15.01,15.06,3483539.0,12.3014,12.3423,12.285,12.3259,3483539.0
2021-06-16 11:30:00,15.06,15.1,15.03,15.08,2515115.0,12.3259,12.3587,12.3014,12.3423,2515115.0
2021-06-16 12:00:00,15.08,15.09,14.93,14.98,3108775.0,12.3423,12.3505,12.2195,12.2604,3108775.0
2021-06-16 12:30:00,14.97,14.98,14.91,14.97,2486244.0,12.2523,12.2604,12.2031,12.2523,2486244.0
2021-06-16 13:00:00,14.97,14.97,14.92,14.94,1498927.0,12.2523,12.2523,12.2113,12.2277,1498927.0
2021-06-16 13:30:00,14.93,15.0,14.93,14.98,2106504.0,12.2195,12.2768,12.2195,12.2604,2106504.0
2021-06-16 14:00:00,14.98,15.12,14.88,15.04,6622739.0,12.2604,12.375,12.1786,12.3095,6622739.0
2021-06-16 14:30:00,15.04,15.06,14.93,14.98,3632154.0,12.3095,12.3259,12.2195,12.2604,3632154.0
2021-06-16 15:00:00,14.99,15.07,14.95,15.02,4021210.0,12.2686,12.3341,12.2359,12.2932,4021210.0
2021-06-16 15:30:00,15.02,15.06,14.99,15.02,6390474.0,12.2932,12.3259,12.2686,12.2932,6390474.0
2021-06-17 09:30:00,15.3,15.4,15.08,15.16,21405432.0,12.5223,12.6042,12.3423,12.4078,21405432.0
2021-06-17 10:00:00,15.16,15.23,15.03,15.04,12508677.0,12.4078,12.465,12.3014,12.3095,12508677.0
2021-06-17 10:30:00,15.03,15.06,14.88,14.91,11834284.0,12.3014,12.3259,12.1786,12.2031,11834284.0
2021-06-17 11:00:00,14.91,15.04,14.87,14.93,8826247.0,12.2031,12.3095,12.1704,12.2195,8826247.0
2021-06-17 11:30:00,14.94,14.97,14.77,14.81,8838410.0,12.2277,12.2523,12.0886,12.1213,8838410.0
2021-06-17 12:00:00,14.81,14.84,14.58,14.66,12110302.0,12.1213,12.1459,11.9331,11.9985,12110302.0
2021-06-17 12:30:00,14.66,14.82,14.62,14.82,6335118.0,11.9985,12.1295,11.9658,12.1295,6335118.0
2021-06-17 13:00:00,14.81,14.87,14.8,14.83,4417166.0,12.1213,12.1704,12.1131,12.1377,4417166.0
2021-06-17 13:30:00,14.83,14.91,14.8,14.84,4034312.0,12.1377,12.2031,12.1131,12.1459,4034312.0
2021-06-17 14:00:00,14.84,14.85,14.77,14.79,3632009.0,12.1459,12.154,12.0886,12.1049,3632009.0
2021-06-17 14:30:00,14.8,14.8,14.73,14.78,4215497.0,12.1131,12.1131,12.0558,12.0967,4215497.0
2021-06-17 15:00:00,14.79,14.82,14.75,14.79,5050115.0,12.1049,12.1295,12.0722,12.1049,5050115.0
2021-06-17 15:30:00,14.79,14.85,14.72,14.77,11711255.0,12.1049,12.154,12.0476,12.0886,11711255.0
2021-06-18 09:30:00,14.55,14.7,14.44,14.66,14775694.0,11.9085,12.0313,11.8185,11.9985,14775694.0
2021-06-18 10:00:00,14.65,14.7,14.54,14.59,6456782.0,11.9903,12.0313,11.9003,11.9412,6456782.0
2021-06-18 10:30:00,14.59,14.61,14.51,14.54,4051061.0,11.9412,11.9576,11.8758,11.9003,4051061.0
2021-06-18 11:00:00,14.54,14.69,14.53,14.65,4381711.0,11.9003,12.0231,11.8921,11.9903,4381711.0
2021-06-18 11:30:00,14.66,14.77,14.64,14.73,4547604.0,11.9985,12.0886,11.9822,12.0558,4547604.0
2021-06-18 12:00:00,14.72,14.73,14.64,14.69,2728449.0,12.0476,12.0558,11.9822,12.0231,2728449.0
2021-06-18 12:30:00,14.69,14.7,14.6,14.63,2722647.0,12.0231,12.0313,11.9494,11.974,2722647.0
2021-06-18 13:00:00,14.64,14.7,14.63,14.66,1964168.0,11.9822,12.0313,11.974,11.9985,1964168.0
2021-06-18 13:30:00,14.66,14.69,14.61,14.63,1839258.0,11.9985,12.0231,11.9576,11.974,1839258.0
2021-06-18 14:00:00,14.62,14.66,14.6,14.62,1615882.0,11.9658,11.9985,11.9494,11.9658,1615882.0
2021-06-18 14:30:00,14.61,14.62,14.51,14.53,3628624.0,11.9576,11.9658,11.8758,11.8921,3628624.0
2021-06-18 15:00:00,14.54,14.6,14.5,14.57,4235217.0,11.9003,11.9494,11.8676,11.9249,4235217.0
2021-06-18 15:30:00,14.57,14.58,14.51,14.51,9220359.0,11.9249,11.9331,11.8758,11.8758,9220359.0
2021-06-21 09:30:00,14.63,14.77,14.55,14.62,9533025.0,11.974,12.0886,11.9085,11.9658,9533025.0
2021-06-21 10:00:00,14.62,14.86,14.6,14.81,8312997.0,11.9658,12.1622,11.9494,12.1213,8312997.0
2021-06-21 10:30:00,14.82,14.88,14.76,14.83,6793983.0,12.1295,12.1786,12.0804,12.1377,6793983.0
2021-06-21 11:00:00,14.84,14.84,14.68,14.77,4605302.0,12.1459,12.1459,12.0149,12.0886,4605302.0
2021-06-21 11:30:00,14.76,14.82,14.74,14.77,2762181.0,12.0804,12.1295,12.064,12.0886,2762181.0
2021-06-21 12:00:00,14.77,14.84,14.75,14.79,2861042.0,12.0886,12.1459,12.0722,12.1049,2861042.0
2021-06-21 12:30:00,14.79,14.83,14.78,14.82,2160329.0,12.1049,12.1377,12.0967,12.1295,2160329.0
2021-06-21 13:00:00,14.82,14.9,14.81,14.85,3249908.0,12.1295,12.195,12.1213,12.154,3249908.0
2021-06-21 13:30:00,14.85,14.86,14.79,14.81,3211872.0,12.154,12.1622,12.1049,12.1213,3211872.0
2021-06-21 14:00:00,14.82,14.87,14.81,14.86,2015889.0,12.1295,12.1704,12.1213,12.1622,2015889.0
2021-06-21 14:30:00,14.86,14.87,14.8,14.83,2147774.0,12.1622,12.1704,12.1131,12.1377,2147774.0
2021-06-21 15:00:00,14.83,14.84,14.73,14.78,3396194.0,12.1377,12.1459,12.0558,12.0967,3396194.0
2021-06-21 15:30:00,14.78,14.81,14.74,14.77,5747795.0,12.0967,12.1213,12.064,12.0886,5747795.0
2021-06-22 09:30:00,15.02,15.11,14.86,14.93,13713704.0,12.2932,12.3668,12.1622,12.2195,13713704.0
2021-06-22 10:00:00,14.93,14.97,14.88,14.95,5314751.0,12.2195,12.2523,12.1786,12.2359,5314751.0
2021-06-22 10:30:00,14.94,14.96,14.87,14.93,4589436.0,12.2277,12.2441,12.1704,12.2195,4589436.0
2021-06-22 11:00:00,14.94,14.98,14.89,14.9,3936016.0,12.2277,12.2604,12.1868,12.195,3936016.0
2021-06-22 11:30:00,14.9,14.92,14.83,14.85,4896762.0,12.195,12.2113,12.1377,12.154,4896762.0
2021-06-22 12:00:00,14.86,14.92,14.85,14.89,2582311.0,12.1622,12.2113,12.154,12.1868,2582311.0
2021-06-22 12:30:00,14.9,14.92,14.86,14.89,2060227.0,12.195,12.2113,12.1622,12.1868,2060227.0
2021-06-22 13:00:00,14.88,14.9,14.82,14.87,3195629.0,12.1786,12.195,12.1295,12.1704,3195629.0
2021-06-22 13:30:00,14.86,14.87,14.81,14.85,1933206.0,12.1622,12.1704,12.1213,12.154,1933206.0
2021-06-22 14:00:00,14.85,14.91,14.82,14.89,2915358.0,12.154,12.2031,12.1295,12.1868,2915358.0
2021-06-22 14:30:00,14.89,14.92,14.87,14.9,2298643.0,12.1868,12.2113,12.1704,12.195,2298643.0
2021-06-22 15:00:00,14.91,14.97,14.9,14.94,4337732.0,12.2031,12.2523,12.195,12.2277,4337732.0
2021-06-22 15:30:00,14.95,14.99,14.88,14.91,7504292.0,12.2359,12.2686,12.1786,12.2031,7504292.0
2021-06-23 09:30:00,15.14,15.33,15.03,15.28,16954785.0,12.3914,12.5469,12.3014,12.506,16954785.0
2021-06-23 10:00:00,15.28,15.31,15.19,15.29,7729422.0,12.506,12.5305,12.4323,12.5142,7729422.0
2021-06-23 10:30:00,15.29,15.33,15.21,15.3,7298518.0,12.5142,12.5469,12.4487,12.5223,7298518.0
2021-06-23 11:00:00,15.3,15.37,15.24,15.32,7282162.0,12.5223,12.5796,12.4732,12.5387,7282162.0
2021-06-23 11:30:00,15.32,15.33,15.27,15.29,3593119.0,12.5387,12.5469,12.4978,12.5142,3593119.0
2021-06-23 12:00:00,15.29,15.46,15.28,15.42,6136492.0,12.5142,12.6533,12.506,12.6206,6136492.0
2021-06-23 12:30:00,15.42,15.45,15.34,15.44,5682846.0,12.6206,12.6451,12.5551,12.6369,5682846.0
2021-06-23 13:00:00,15.43,15.52,15.39,15.48,6614103.0,12.6287,12.7024,12.596,12.6697,6614103.0
2021-06-23 13:30:00,15.47,15.52,15.45,15.52,4908488.0,12.6615,12.7024,12.6451,12.7024,4908488.0
2021-06-23 14:00:00,15.51,15.52,15.45,15.49,3076105.0,12.6942,12.7024,12.6451,12.6778,3076105.0
2021-06-23 14:30:00,15.48,15.53,15.47,15.51,3772863.0,12.6697,12.7106,12.6615,12.6942,3772863.0
2021-06-23 15:00:00,15.5,15.51,15.43,15.49,4695043.0,12.686,12.6942,12.6287,12.6778,4695043.0
2021-06-23 15:30:00,15.48,15.51,15.37,15.42,10014102.0,12.6697,12.6942,12.5796,12.6206,10014102.0
2021-06-24 09:30:00,15.54,15.55,15.23,15.31,13998488.0,12.7188,12.727,12.465,12.5305,13998488.0
2021-06-24 10:00:00,15.3,15.36,15.25,15.34,6696928.0,12.5223,12.5714,12.4814,12.5551,6696928.0
2021-06-24 10:30:00,15.34,15.35,15.28,15.33,4470643.0,12.5551,12.5633,12.506,12.5469,4470643.0
2021-06-24 11:00:00,15.33,15.35,15.24,15.29,4804800.0,12.5469,12.5633,12.4732,12.5142,4804800.0
2021-06-24 11:30:00,15.29,15.31,15.21,15.24,6292804.0,12.5142,12.5305,12.4487,12.4732,6292804.0
2021-06-24 12:00:00,15.24,15.24,15.15,15.18,5119457.0,12.4732,12.4732,12.3996,12.4241,5119457.0
2021-06-24 12:30:00,15.19,15.28,15.16,15.25,6537126.0,12.4323,12.506,12.4078,12.4814,6537126.0
2021-06-24 13:00:00,15.25,15.26,15.17,15.2,3598014.0,12.4814,12.4896,12.4159,12.4405,3598014.0
2021-06-24 13:30:00,15.2,15.24,15.19,15.23,3327409.0,12.4405,12.4732,12.4323,12.465,3327409.0
2021-06-24 14:00:00,15.23,15.32,15.21,15.32,3694546.0,12.465,12.5387,12.4487,12.5387,3694546.0
2021-06-24 14:30:00,15.32,15.34,15.28,15.28,3398588.0,12.5387,12.5551,12.506,12.506,3398588.0
2021-06-24 15:00:00,15.29,15.33,15.27,15.32,2977775.0,12.5142,12.5469,12.4978,12.5387,2977775.0
2021-06-24 15:30:00,15.32,15.33,15.26,15.27,8035868.0,12.5387,12.5469,12.4896,12.4978,8035868.0
2021-06-25 09:30:00,15.24,15.38,15.2,15.38,9306228.0,12.4732,12.5878,12.4405,12.5878,9306228.0
2021-06-25 10:00:00,15.38,15.52,15.35,15.44,8530947.0,12.5878,12.7024,12.5633,12.6369,8530947.0
2021-06-25 10:30:00,15.43,15.49,15.4,15.41,3680529.0,12.6287,12.6778,12.6042,12.6124,3680529.0
2021-06-25 11:00:00,15.41,15.42,15.35,15.36,2345108.0,12.6124,12.6206,12.5633,12.5714,2345108.0
2021-06-25 11:30:00,15.36,15.4,15.33,15.39,3129895.0,12.5714,12.6042,12.5469,12.596,3129895.0
2021-06-25 12:00:00,15.39,15.43,15.35,15.35,1969223.0,12.596,12.6287,12.5633,12.5633,1969223.0
2021-06-25 12:30:00,15.35,15.37,15.33,15.35,1835249.0,12.5633,12.5796,12.5469,12.5633,1835249.0
2021-06-25 13:00:00,15.35,15.35,15.27,15.29,2994622.0,12.5633,12.5633,12.4978,12.5142,2994622.0
2021-06-25 13:30:00,15.29,15.32,15.26,15.31,2255208.0,12.5142,12.5387,12.4896,12.5305,2255208.0
2021-06-25 14:00:00,15.31,15.34,15.28,15.31,2485513.0,12.5305,12.5551,12.506,12.5305,2485513.0
2021-06-25 14:30:00,15.3,15.33,15.27,15.31,2304666.0,12.5223,12.5469,12.4978,12.5305,2304666.0
2021-06-25 15:00:00,15.31,15.33,15.28,15.3,3167077.0,12.5305,12.5469,12.506,12.5223,3167077.0
2021-06-25 15:30:00,15.29,15.3,15.18,15.2,10356831.0,12.5142,12.5223,12.4241,12.4405,10356831.0
2021-06-28 09:30:00,15.2,15.21,14.86,15.03,16337728.0,12.4405,12.4487,12.1622,12.3014,16337728.0
2021-06-28 10:00:00,15.03,15.04,14.91,14.98,8282226.0,12.3014,12.3095,12.2031,12.2604,8282226.0
2021-06-28 10:30:00,14.98,14.98,14.88,14.92,5840229.0,12.2604,12.2604,12.1786,12.2113,5840229.0
2021-06-28 11:00:00,14.93,14.96,14.9,14.92,4186995.0,12.2195,12.2441,12.195,12.2113,4186995.0
2021-06-28 11:30:00,14.91,14.92,14.83,14.87,5964571.0,12.2031,12.2113,12.1377,12.1704,5964571.0
2021-06-28 12:00:00,14.86,14.91,14.84,14.89,5188282.0,12.1622,12.2031,12.1459,12.1868,5188282.0
2021-06-28 12:30:00,14.89,14.94,14.87,14.93,3830837.0,12.1868,12.2277,12.1704,12.2195,3830837.0
2021-06-28 13:00:00,14.92,14.99,14.91,14.96,6996744.0,12.2113,12.2686,12.2031,12.2441,6996744.0
2021-06-28 13:30:00,14.96,15.01,14.93,14.99,3400226.0,12.2441,12.285,12.2195,12.2686,3400226.0
2021-06-28 14:00:00,14.98,15.05,14.95,15.04,2805146.0,12.2604,12.3177,12.2359,12.3095,2805146.0
2021-06-28 14:30:00,15.03,15.04,14.97,14.97,2369648.0,12.3014,12.3095,12.2523,12.2523,2369648.0
2021-06-28 15:00:00,14.97,14.99,14.93,14.96,3177302.0,12.2523,12.2686,12.2195,12.2441,3177302.0
2021-06-28 15:30:00,14.96,14.98,14.94,14.96,5933537.0,12.2441,12.2604,12.2277,12.2441,5933537.0
2021-06-29 09:30:00,15.05,15.14,14.87,14.92,10348691.0,12.3177,12.3914,12.1704,12.2113,10348691.0
2021-06-29 10:00:00,14.93,14.97,14.88,14.96,5316621.0,12.2195,12.2523,12.1786,12.2441,5316621.0
2021-06-29 10:30:00,14.96,15.0,14.91,14.92,4111385.0,12.2441,12.2768,12.2031,12.2113,4111385.0
2021-06-29 11:00:00,14.93,15.02,14.91,15.01,4055372.0,12.2195,12.2932,12.2031,12.285,4055372.0
2021-06-29 11:30:00,15.01,15.02,14.97,15.01,2605988.0,12.285,12.2932,12.2523,12.285,2605988.0
2021-06-29 12:00:00,15.01,15.02,14.95,14.96,3237699.0,12.285,12.2932,12.2359,12.2441,3237699.0
2021-06-29 12:30:00,14.95,14.98,14.94,14.97,2844271.0,12.2359,12.2604,12.2277,12.2523,2844271.0
2021-06-29 13:00:00,14.96,15.1,14.96,15.1,6666382.0,12.2441,12.3587,12.2441,12.3587,6666382.0
2021-06-29 13:30:00,15.1,15.2,15.09,15.11,9692999.0,12.3587,12.4405,12.3505,12.3668,9692999.0
2021-06-29 14:00:00,15.11,15.12,15.05,15.06,2115749.0,12.3668,12.375,12.3177,12.3259,2115749.0
2021-06-29 14:30:00,15.05,15.07,14.98,15.04,4049021.0,12.3177,12.3341,12.2604,12.3095,4049021.0
2021-06-29 15:00:00,15.04,15.04,14.99,15.03,3077214.0,12.3095,12.3095,12.2686,12.3014,3077214.0
2021-06-29 15:30:00,15.03,15.05,15.0,15.02,5544614.0,12.3014,12.3177,12.2768,12.2932,5544614.0
2021-06-30 09:30:00,14.95,15.0,14.88,14.98,6323663.0,12.2359,12.2768,12.1786,12.2604,6323663.0
2021-06-30 10:00:00,14.98,15.11,14.97,15.07,5668504.0,12.2604,12.3668,12.2523,12.3341,5668504.0
2021-06-30 10:30:00,15.08,15.08,14.95,14.97,5756941.0,12.3423,12.3423,12.2359,12.2523,5756941.0
2021-06-30 11:00:00,14.98,14.99,14.9,14.95,4877376.0,12.2604,12.2686,12.195,12.2359,4877376.0
2021-06-30 11:30:00,14.95,14.97,14.86,14.91,8584763.0,12.2359,12.2523,12.1622,12.2031,8584763.0
2021-06-30 12:00:00,14.91,14.96,14.89,14.95,3807254.0,12.2031,12.2441,12.1868,12.2359,3807254.0
2021-06-30 12:30:00,14.96,14.97,14.92,14.94,1837151.0,12.2441,12.2523,12.2113,12.2277,1837151.0
2021-06-30 13:00:00,14.94,14.94,14.88,14.91,3171955.0,12.2277,12.2277,12.1786,12.2031,3171955.0
2021-06-30 13:30:00,14.9,14.91,14.85,14.89,3680450.0,12.195,12.2031,12.154,12.1868,3680450.0
2021-06-30 14:00:00,14.89,14.94,14.88,14.92,3563587.0,12.1868,12.2277,12.1786,12.2113,3563587.0
2021-06-30 14:30:00,14.92,14.93,14.9,14.92,2041481.0,12.2113,12.2195,12.195,12.2113,2041481.0
2021-06-30 15:00:00,14.93,14.93,14.81,14.87,6778761.0,12.2195,12.2195,12.1213,12.1704,6778761.0
2021-06-30 15:30:00,14.87,14.89,14.82,14.86,8069356.0,12.1704,12.1868,12.1295,12.1622,8069356.0
2021-07-01 09:30:00,14.91,14.95,14.84,14.89,7907590.0,12.2031,12.2359,12.1459,12.1868,7907590.0
2021-07-01 10:00:00,14.9,14.94,14.87,14.91,5098250.0,12.195,12.2277,12.1704,12.2031,5098250.0
2021-07-01 10:30:00,14.91,14.94,14.87,14.9,3888670.0,12.2031,12.2277,12.1704,12.195,3888670.0
2021-07-01 11:00:00,14.91,14.94,14.84,14.87,3735138.0,12.2031,12.2277,12.1459,12.1704,3735138.0
2021-07-01 11:30:00,14.87,14.92,14.86,14.9,2586404.0,12.1704,12.2113,12.1622,12.195,2586404.0
2021-07-01 12:00:00,14.89,14.91,14.86,14.91,2047037.0,12.1868,12.2031,12.1622,12.2031,2047037.0
2021-07-01 12:30:00,14.91,14.92,14.89,14.9,1592176.0,12.2031,12.2113,12.1868,12.195,1592176.0
2021-07-01 13:00:00,14.9,14.91,14.88,14.89,1556604.0,12.195,12.2031,12.1786,12.1868,1556604.0
2021-07-01 13:30:00,14.89,14.92,14.87,14.91,1748516.0,12.1868,12.2113,12.1704,12.2031,1748516.0
2021-07-01 14:00:00,14.91,14.91,14.86,14.9,2094659.0,12.2031,12.2031,12.1622,12.195,2094659.0
2021-07-01 14:30:00,14.9,14.94,14.87,14.94,3046511.0,12.195,12.2277,12.1704,12.2277,3046511.0
2021-07-01 15:00:00,14.94,14.97,14.92,14.94,3947360.0,12.2277,12.2523,12.2113,12.2277,3947360.0
2021-07-01 15:30:00,14.95,14.95,14.88,14.91,7069902.0,12.2359,12.2359,12.1786,12.2031,7069902.0
2021-07-02 09:30:00,14.96,14.97,14.83,14.87,7392303.0,12.2441,12.2523,12.1377,12.1704,7392303.0
2021-07-02 10:00:00,14.87,14.9,14.83,14.89,3877277.0,12.1704,12.195,12.1377,12.1868,3877277.0
2021-07-02 10:30:00,14.9,14.96,14.89,14.96,3843542.0,12.195,12.2441,12.1868,12.2441,3843542.0
2021-07-02 11:00:00,14.96,15.03,14.94,15.01,3946671.0,12.2441,12.3014,12.2277,12.285,3946671.0
2021-07-02 11:30:00,15.02,15.04,14.94,14.98,2511541.0,12.2932,12.3095,12.2277,12.2604,2511541.0
2021-07-02 12:00:00,14.98,14.98,14.91,14.96,2229907.0,12.2604,12.2604,12.2031,12.2441,2229907.0
2021-07-02 12:30:00,14.96,14.97,14.93,14.95,1426789.0,12.2441,12.2523,12.2195,12.2359,1426789.0
2021-07-02 13:00:00,14.95,15.02,14.94,15.02,1889088.0,12.2359,12.2932,12.2277,12.2932,1889088.0
2021-07-02 13:30:00,15.02,15.02,14.97,14.98,1884150.0,12.2932,12.2932,12.2523,12.2604,1884150.0
2021-07-02 14:00:00,14.98,14.99,14.96,14.99,1092712.0,12.2604,12.2686,12.2441,12.2686,1092712.0
2021-07-02 14:30:00,14.98,14.99,14.95,14.97,1652106.0,12.2604,12.2686,12.2359,12.2523,1652106.0
2021-07-02 15:00:00,14.97,14.99,14.93,14.95,2322671.0,12.2523,12.2686,12.2195,12.2359,2322671.0
2021-07-02 15:30:00,14.95,14.95,14.9,14.94,4831748.0,12.2359,12.2359,12.195,12.2277,4831748.0
2021-07-06 09:30:00,14.87,14.88,14.59,14.7,12199189.0,12.1704,12.1786,11.9412,12.0313,12199189.0
2021-07-06 10:00:00,14.69,14.7,14.58,14.63,7893881.0,12.0231,12.0313,11.9331,11.974,7893881.0
2021-07-06 10:30:00,14.63,14.64,14.42,14.43,8752972.0,11.974,11.9822,11.8021,11.8103,8752972.0
2021-07-06 11:00:00,14.43,14.49,14.42,14.46,4735834.0,11.8103,11.8594,11.8021,11.8348,4735834.0
2021-07-06 11:30:00,14.45,14.53,14.44,14.47,5026725.0,11.8267,11.8921,11.8185,11.843,5026725.0
2021-07-06 12:00:00,14.48,14.48,14.39,14.46,4239649.0,11.8512,11.8512,11.7775,11.8348,4239649.0
2021-07-06 12:30:00,14.46,14.47,14.4,14.47,2817160.0,11.8348,11.843,11.7857,11.843,2817160.0
2021-07-06 13:00:00,14.47,14.5,14.44,14.49,2596759.0,11.843,11.8676,11.8185,11.8594,2596759.0
2021-07-06 13:30:00,14.49,14.52,14.47,14.51,2143480.0,11.8594,11.8839,11.843,11.8758,2143480.0
2021-07-06 14:00:00,14.51,14.53,14.48,14.5,2289184.0,11.8758,11.8921,11.8512,11.8676,2289184.0
2021-07-06 14:30:00,14.5,14.55,14.5,14.53,2507628.0,11.8676,11.9085,11.8676,11.8921,2507628.0
2021-07-06 15:00:00,14.53,14.55,14.51,14.53,2431520.0,11.8921,11.9085,11.8758,11.8921,2431520.0
2021-07-06 15:30:00,14.53,14.54,14.49,14.51,7663454.0,11.8921,11.9003,11.8594,11.8758,7663454.0
2021-07-07 09:30:00,14.41,14.46,14.25,14.27,11368694.0,11.7939,11.8348,11.663,11.6793,11368694.0
2021-07-07 10:00:00,14.27,14.28,14.08,14.11,8496227.0,11.6793,11.6875,11.5238,11.5484,8496227.0
2021-07-07 10:30:00,14.11,14.18,14.02,14.15,10033166.0,11.5484,11.6057,11.4747,11.5811,10033166.0
2021-07-07 11:00:00,14.15,14.28,14.14,14.27,5199924.0,11.5811,11.6875,11.5729,11.6793,5199924.0
2021-07-07 11:30:00,14.27,14.34,14.25,14.29,3800629.0,11.6793,11.7366,11.663,11.6957,3800629.0
2021-07-07 12:00:00,14.29,14.34,14.25,14.32,2476171.0,11.6957,11.7366,11.663,11.7203,2476171.0
2021-07-07 12:30:00,14.32,14.34,14.31,14.33,2370041.0,11.7203,11.7366,11.7121,11.7284,2370041.0
2021-07-07 13:00:00,14.33,14.34,14.23,14.25,2691273.0,11.7284,11.7366,11.6466,11.663,2691273.0
2021-07-07 13:30:00,14.25,14.31,14.24,14.26,1826020.0,11.663,11.7121,11.6548,11.6711,1826020.0
2021-07-07 14:00:00,14.27,14.32,14.24,14.26,2148553.0,11.6793,11.7203,11.6548,11.6711,2148553.0
2021-07-07 14:30:00,14.25,14.28,14.22,14.27,1693558.0,11.663,11.6875,11.6384,11.6793,1693558.0
2021-07-07 15:00:00,14.27,14.27,14.23,14.27,2652529.0,11.6793,11.6793,11.6466,11.6793,2652529.0
2021-07-07 15:30:00,14.27,14.29,14.21,14.23,8798007.0,11.6793,11.6957,11.6302,11.6466,8798007.0
2021-07-08 09:30:00,13.96,14.02,13.73,13.81,12969383.0,11.4256,11.4747,11.2374,11.3028,12969383.0
2021-07-08 10:00:00,13.82,13.96,13.75,13.94,5493964.0,11.311,11.4256,11.2537,11.4092,5493964.0
2021-07-08 10:30:00,13.94,14.03,13.92,13.96,4588918.0,11.4092,11.4829,11.3929,11.4256,4588918.0
2021-07-08 11:00:00,13.96,14.11,13.95,14.1,5170047.0,11.4256,11.5484,11.4174,11.5402,5170047.0
2021-07-08 11:30:00,14.1,14.23,14.07,14.2,4391017.0,11.5402,11.6466,11.5156,11.622,4391017.0
2021-07-08 12:00:00,14.2,14.22,14.15,14.16,2299374.0,11.622,11.6384,11.5811,11.5893,2299374.0
2021-07-08 12:30:00,14.16,14.21,14.14,14.2,1816853.0,11.5893,11.6302,11.5729,11.622,1816853.0
2021-07-08 13:00:00,14.2,14.2,14.11,14.14,2025470.0,11.622,11.622,11.5484,11.5729,2025470.0
2021-07-08 13:30:00,14.14,14.15,14.03,14.04,2166360.0,11.5729,11.5811,11.4829,11.4911,2166360.0
2021-07-08 14:00:00,14.05,14.08,13.99,14.0,3096792.0,11.4993,11.5238,11.4502,11.4584,3096792.0
2021-07-08 14:30:00,13.99,14.04,13.99,14.02,2508789.0,11.4502,11.4911,11.4502,11.4747,2508789.0
2021-07-08 15:00:00,14.02,14.04,13.98,14.0,2200697.0,11.4747,11.4911,11.442,11.4584,2200697.0
2021-07-08 15:30:00,14.01,14.07,13.99,14.07,6310361.0,11.4665,11.5156,11.4502,11.5156,6310361.0
2021-07-09 09:30:00,14.45,14.58,14.29,14.51,16880153.0,11.8267,11.9331,11.6957,11.8758,16880153.0
2021-07-09 10:00:00,14.51,14.54,14.41,14.44,5394437.0,11.8758,11.9003,11.7939,11.8185,5394437.0
2021-07-09 10:30:00,14.44,14.47,14.27,14.28,6097252.0,11.8185,11.843,11.6793,11.6875,6097252.0
2021-07-09 11:00:00,14.29,14.37,14.28,14.31,4322126.0,11.6957,11.7612,11.6875,11.7121,4322126.0
2021-07-09 11:30:00,14.32,14.41,14.31,14.41,3848907.0,11.7203,11.7939,11.7121,11.7939,3848907.0
2021-07-09 12:00:00,14.41,14.44,14.37,14.44,2584169.0,11.7939,11.8185,11.7612,11.8185,2584169.0
2021-07-09 12:30:00,14.44,14.5,14.39,14.48,4329263.0,11.8185,11.8676,11.7775,11.8512,4329263.0
2021-07-09 13:00:00,14.48,14.51,14.45,14.49,2538362.0,11.8512,11.8758,11.8267,11.8594,2538362.0
2021-07-09 13:30:00,14.49,14.5,14.45,14.5,1360924.0,11.8594,11.8676,11.8267,11.8676,1360924.0
2021-07-09 14:00:00,14.5,14.51,14.47,14.5,2276554.0,11.8676,11.8758,11.843,11.8676,2276554.0
2021-07-09 14:30:00,14.5,14.5,14.47,14.5,1207926.0,11.8676,11.8676,11.843,11.8676,1207926.0
2021-07-09 15:00:00,14.49,14.5,14.43,14.46,3100959.0,11.8594,11.8676,11.8103,11.8348,3100959.0
2021-07-09 15:30:00,14.46,14.5,14.45,14.47,6669614.0,11.8348,11.8676,11.8267,11.843,6669614.0
2021-07-12 09:30:00,14.36,14.56,14.24,14.54,7943134.0,11.753,11.9167,11.6548,11.9003,7943134.0
2021-07-12 10:00:00,14.54,14.65,14.53,14.64,5767911.0,11.9003,11.9903,11.8921,11.9822,5767911.0
2021-07-12 10:30:00,14.64,14.67,14.55,14.58,3556635.0,11.9822,12.0067,11.9085,11.9331,3556635.0
2021-07-12 11:00:00,14.59,14.62,14.55,14.61,2112078.0,11.9412,11.9658,11.9085,11.9576,2112078.0
2021-07-12 11:30:00,14.61,14.64,14.58,14.63,1840728.0,11.9576,11.9822,11.9331,11.974,1840728.0
2021-07-12 12:00:00,14.63,14.74,14.62,14.68,6220514.0,11.974,12.064,11.9658,12.0149,6220514.0
2021-07-12 12:30:00,14.68,14.7,14.63,14.65,1684505.0,12.0149,12.0313,11.974,11.9903,1684505.0
2021-07-12 13:00:00,14.64,14.68,14.6,14.65,1552077.0,11.9822,12.0149,11.9494,11.9903,1552077.0
2021-07-12 13:30:00,14.65,14.67,14.64,14.66,1305712.0,11.9903,12.0067,11.9822,11.9985,1305712.0
2021-07-12 14:00:00,14.66,14.69,14.62,14.65,1687742.0,11.9985,12.0231,11.9658,11.9903,1687742.0
2021-07-12 14:30:00,14.66,14.67,14.62,14.65,1666487.0,11.9985,12.0067,11.9658,11.9903,1666487.0
2021-07-12 15:00:00,14.65,14.65,14.59,14.63,2680720.0,11.9903,11.9903,11.9412,11.974,2680720.0
2021-07-12 15:30:00,14.64,14.64,14.58,14.61,4866141.0,11.9822,11.9822,11.9331,11.9576,4866141.0
2021-07-13 09:30:00,14.5,14.63,14.44,14.46,7596126.0,11.8676,11.974,11.8185,11.8348,7596126.0
2021-07-13 10:00:00,14.46,14.47,14.38,14.39,4555457.0,11.8348,11.843,11.7694,11.7775,4555457.0
2021-07-13 10:30:00,14.39,14.4,14.29,14.34,4364365.0,11.7775,11.7857,11.6957,11.7366,4364365.0
2021-07-13 11:00:00,14.35,14.39,14.32,14.36,3434405.0,11.7448,11.7775,11.7203,11.753,3434405.0
2021-07-13 11:30:00,14.37,14.46,14.34,14.46,3079879.0,11.7612,11.8348,11.7366,11.8348,3079879.0
2021-07-13 12:00:00,14.46,14.5,14.44,14.46,2226958.0,11.8348,11.8676,11.8185,11.8348,2226958.0
2021-07-13 12:30:00,14.46,14.52,14.43,14.5,3341503.0,11.8348,11.8839,11.8103,11.8676,3341503.0
2021-07-13 13:00:00,14.5,14.52,14.45,14.5,1406604.0,11.8676,11.8839,11.8267,11.8676,1406604.0
2021-07-13 13:30:00,14.5,14.52,14.47,14.51,1936439.0,11.8676,11.8839,11.843,11.8758,1936439.0
2021-07-13 14:00:00,14.52,14.54,14.47,14.49,1670933.0,11.8839,11.9003,11.843,11.8594,1670933.0
2021-07-13 14:30:00,14.5,14.5,14.44,14.46,1709226.0,11.8676,11.8676,11.8185,11.8348,1709226.0
2021-07-13 15:00:00,14.46,14.49,14.44,14.46,1972359.0,11.8348,11.8594,11.8185,11.8348,1972359.0
2021-07-13 15:30:00,14.46,14.46,14.41,14.43,4561359.0,11.8348,11.8348,11.7939,11.8103,4561359.0
2021-07-14 09:30:00,14.43,14.63,14.43,14.5,4898807.0,11.8103,11.974,11.8103,11.8676,4898807.0
2021-07-14 10:00:00,14.5,14.52,14.43,14.45,2724105.0,11.8676,11.8839,11.8103,11.8267,2724105.0
2021-07-14 10:30:00,14.45,14.45,14.37,14.38,2579910.0,11.8267,11.8267,11.7612,11.7694,2579910.0
2021-07-14 11:00:00,14.38,14.39,14.26,14.29,3604599.0,11.7694,11.7775,11.6711,11.6957,3604599.0
2021-07-14 11:30:00,14.29,14.31,14.2,14.25,3813442.0,11.6957,11.7121,11.622,11.663,3813442.0
2021-07-14 12:00:00,14.26,14.32,14.25,14.29,2854150.0,11.6711,11.7203,11.663,11.6957,2854150.0
2021-07-14 12:30:00,14.29,14.34,14.29,14.33,1367534.0,11.6957,11.7366,11.6957,11.7284,1367534.0
2021-07-14 13:00:00,14.33,14.33,14.27,14.31,1159657.0,11.7284,11.7284,11.6793,11.7121,1159657.0
2021-07-14 13:30:00,14.31,14.34,14.27,14.28,1803149.0,11.7121,11.7366,11.6793,11.6875,1803149.0
2021-07-14 14:00:00,14.29,14.3,14.22,14.25,1494877.0,11.6957,11.7039,11.6384,11.663,1494877.0
2021-07-14 14:30:00,14.25,14.26,14.23,14.25,1329892.0,11.663,11.6711,11.6466,11.663,1329892.0
2021-07-14 15:00:00,14.25,14.28,14.24,14.26,1685354.0,11.663,11.6875,11.6548,11.6711,1685354.0
2021-07-14 15:30:00,14.25,14.26,14.21,14.26,4547058.0,11.663,11.6711,11.6302,11.6711,4547058.0
2021-07-15 09:30:00,14.15,14.28,14.1,14.26,4054803.0,11.5811,11.6875,11.5402,11.6711,4054803.0
2021-07-15 10:00:00,14.26,14.3,14.15,14.18,3633488.0,11.6711,11.7039,11.5811,11.6057,3633488.0
2021-07-15 10:30:00,14.18,14.21,14.13,14.2,2294209.0,11.6057,11.6302,11.5648,11.622,2294209.0
2021-07-15 11:00:00,14.2,14.21,14.12,14.17,1996920.0,11.622,11.6302,11.5566,11.5975,1996920.0
2021-07-15 11:30:00,14.17,14.22,14.15,14.2,1674664.0,11.5975,11.6384,11.5811,11.622,1674664.0
2021-07-15 12:00:00,14.19,14.21,14.11,14.13,2631775.0,11.6139,11.6302,11.5484,11.5648,2631775.0
2021-07-15 12:30:00,14.14,14.16,14.12,14.12,1123329.0,11.5729,11.5893,11.5566,11.5566,1123329.0
2021-07-15 13:00:00,14.12,14.12,14.04,14.06,3658587.0,11.5566,11.5566,11.4911,11.5075,3658587.0
2021-07-15 13:30:00,14.05,14.06,13.94,13.95,4486539.0,11.4993,11.5075,11.4092,11.4174,4486539.0
2021-07-15 14:00:00,13.95,14.01,13.94,14.01,2210887.0,11.4174,11.4665,11.4092,11.4665,2210887.0
2021-07-15 14:30:00,14.01,14.04,13.99,14.03,2116806.0,11.4665,11.4911,11.4502,11.4829,2116806.0
2021-07-15 15:00:00,14.03,14.06,14.01,14.04,2370830.0,11.4829,11.5075,11.4665,11.4911,2370830.0
2021-07-15 15:30:00,14.05,14.07,14.01,14.01,4670991.0,11.4993,11.5156,11.4665,11.4665,4670991.0
2021-07-16 09:30:00,14.12,14.14,13.97,13.99,4260408.0,11.5566,11.5729,11.4338,11.4502,4260408.0
2021-07-16 10:00:00,13.98,13.99,13.8,13.83,5388551.0,11.442,11.4502,11.2947,11.3192,5388551.0
2021-07-16 10:30:00,13.82,13.87,13.79,13.87,3301866.0,11.311,11.352,11.2865,11.352,3301866.0
2021-07-16 11:00:00,13.87,13.88,13.81,13.84,2631030.0,11.352,11.3601,11.3028,11.3274,2631030.0
2021-07-16 11:30:00,13.84,13.92,13.83,13.9,2044216.0,11.3274,11.3929,11.3192,11.3765,2044216.0
2021-07-16 12:00:00,13.9,13.91,13.81,13.83,1514560.0,11.3765,11.3847,11.3028,11.3192,1514560.0
2021-07-16 12:30:00,13.84,13.84,13.8,13.83,1251442.0,11.3274,11.3274,11.2947,11.3192,1251442.0
2021-07-16 13:00:00,13.83,13.84,13.75,13.76,2515910.0,11.3192,11.3274,11.2537,11.2619,2515910.0
2021-07-16 13:30:00,13.76,13.77,13.7,13.71,2691807.0,11.2619,11.2701,11.2128,11.221,2691807.0
2021-07-16 14:00:00,13.72,13.75,13.68,13.71,2057582.0,11.2292,11.2537,11.1964,11.221,2057582.0
2021-07-16 14:30:00,13.71,13.72,13.68,13.71,2698801.0,11.221,11.2292,11.1964,11.221,2698801.0
2021-07-16 15:00:00,13.71,13.71,13.61,13.62,3725428.0,11.221,11.221,11.1392,11.1473,3725428.0
2021-07-16 15:30:00,13.61,13.62,13.58,13.62,8675811.0,11.1392,11.1473,11.1146,11.1473,8675811.0
2021-07-19 09:30:00,13.25,13.32,12.79,12.89,25889015.0,10.8445,10.9018,10.468,10.5499,25889015.0
2021-07-19 10:00:00,12.88,13.03,12.86,13.02,11349923.0,10.5417,10.6645,10.5253,10.6563,11349923.0
2021-07-19 10:30:00,13.02,13.16,13.0,13.09,7889862.0,10.6563,10.7709,10.6399,10.7136,7889862.0
2021-07-19 11:00:00,13.09,13.18,13.06,13.13,5074991.0,10.7136,10.7872,10.689,10.7463,5074991.0
2021-07-19 11:30:00,13.13,13.3,13.11,13.28,5397869.0,10.7463,10.8854,10.7299,10.8691,5397869.0
2021-07-19 12:00:00,13.29,13.29,13.19,13.2,4292033.0,10.8772,10.8772,10.7954,10.8036,4292033.0
2021-07-19 12:30:00,13.21,13.22,13.15,13.2,3928905.0,10.8118,10.82,10.7627,10.8036,3928905.0
2021-07-19 13:00:00,13.2,13.27,13.18,13.21,3152042.0,10.8036,10.8609,10.7872,10.8118,3152042.0
2021-07-19 13:30:00,13.21,13.25,13.16,13.17,3341489.0,10.8118,10.8445,10.7709,10.779,3341489.0
2021-07-19 14:00:00,13.17,13.25,13.16,13.23,3199568.0,10.779,10.8445,10.7709,10.8281,3199568.0
2021-07-19 14:30:00,13.23,13.23,13.16,13.21,3615592.0,10.8281,10.8281,10.7709,10.8118,3615592.0
2021-07-19 15:00:00,13.21,13.24,13.17,13.18,4376737.0,10.8118,10.8363,10.779,10.7872,4376737.0
2021-07-19 15:30:00,13.19,13.29,13.17,13.28,8538559.0,10.7954,10.8772,10.779,10.8691,8538559.0
2021-07-20 09:30:00,13.37,13.63,13.28,13.63,12545131.0,10.9427,11.1555,10.8691,11.1555,12545131.0
2021-07-20 10:00:00,13.63,13.83,13.6,13.83,8272827.0,11.1555,11.3192,11.131,11.3192,8272827.0
2021-07-20 10:30:00,13.83,13.84,13.69,13.77,6426273.0,11.3192,11.3274,11.2046,11.2701,6426273.0
2021-07-20 11:00:00,13.77,13.8,13.69,13.7,3660125.0,11.2701,11.2947,11.2046,11.2128,3660125.0
2021-07-20 11:30:00,13.7,13.8,13.69,13.8,2950365.0,11.2128,11.2947,11.2046,11.2947,2950365.0
2021-07-20 12:00:00,13.79,13.85,13.73,13.84,4564255.0,11.2865,11.3356,11.2374,11.3274,4564255.0
2021-07-20 12:30:00,13.84,13.88,13.8,13.82,3983297.0,11.3274,11.3601,11.2947,11.311,3983297.0
2021-07-20 13:00:00,13.83,13.84,13.75,13.76,2614077.0,11.3192,11.3274,11.2537,11.2619,2614077.0
2021-07-20 13:30:00,13.77,13.82,13.75,13.81,2495808.0,11.2701,11.311,11.2537,11.3028,2495808.0
2021-07-20 14:00:00,13.81,13.86,13.81,13.83,2824861.0,11.3028,11.3438,11.3028,11.3192,2824861.0
2021-07-20 14:30:00,13.83,13.89,13.82,13.88,2735719.0,11.3192,11.3683,11.311,11.3601,2735719.0
2021-07-20 15:00:00,13.88,13.95,13.86,13.94,4625881.0,11.3601,11.4174,11.3438,11.4092,4625881.0
2021-07-20 15:30:00,13.94,13.96,13.9,13.91,7227626.0,11.4092,11.4256,11.3765,11.3847,7227626.0
2021-07-21 09:30:00,14.05,14.3,14.05,14.26,9759070.0,11.4993,11.7039,11.4993,11.6711,9759070.0
2021-07-21 10:00:00,14.26,14.34,14.13,14.14,5151114.0,11.6711,11.7366,11.5648,11.5729,5151114.0
2021-07-21 10:30:00,14.13,14.17,14.07,14.07,5239244.0,11.5648,11.5975,11.5156,11.5156,5239244.0
2021-07-21 11:00:00,14.07,14.16,14.03,14.04,3799959.0,11.5156,11.5893,11.4829,11.4911,3799959.0
2021-07-21 11:30:00,14.05,14.14,14.04,14.11,2617422.0,11.4993,11.5729,11.4911,11.5484,2617422.0
2021-07-21 12:00:00,14.11,14.17,14.1,14.14,1991640.0,11.5484,11.5975,11.5402,11.5729,1991640.0
2021-07-21 12:30:00,14.14,14.14,14.09,14.13,1549576.0,11.5729,11.5729,11.532,11.5648,1549576.0
2021-07-21 13:00:00,14.13,14.24,14.12,14.18,2869779.0,11.5648,11.6548,11.5566,11.6057,2869779.0
2021-07-21 13:30:00,14.19,14.2,14.16,14.18,1553849.0,11.6139,11.622,11.5893,11.6057,1553849.0
2021-07-21 14:00:00,14.18,14.19,14.14,14.16,1182783.0,11.6057,11.6139,11.5729,11.5893,1182783.0
2021-07-21 14:30:00,14.16,14.19,14.14,14.19,2474289.0,11.5893,11.6139,11.5729,11.6139,2474289.0
2021-07-21 15:00:00,14.19,14.23,14.16,14.18,3311273.0,11.6139,11.6466,11.5893,11.6057,3311273.0
2021-07-21 15:30:00,14.18,14.21,14.15,14.19,6234298.0,11.6057,11.6302,11.5811,11.6139,6234298.0
2021-07-22 09:30:00,14.08,14.14,13.92,13.95,7336917.0,11.5238,11.5729,11.3929,11.4174,7336917.0
2021-07-22 10:00:00,13.95,14.01,13.87,13.91,4768369.0,11.4174,11.4665,11.352,11.3847,4768369.0
2021-07-22 10:30:00,13.91,13.93,13.87,13.89,3117888.0,11.3847,11.4011,11.352,11.3683,3117888.0
2021-07-22 11:00:00,13.89,13.9,13.82,13.87,2827674.0,11.3683,11.3765,11.311,11.352,2827674.0
2021-07-22 11:30:00,13.87,13.89,13.81,13.83,2063025.0,11.352,11.3683,11.3028,11.3192,2063025.0
2021-07-22 12:00:00,13.83,13.84,13.78,13.83,1914151.0,11.3192,11.3274,11.2783,11.3192,1914151.0
2021-07-22 12:30:00,13.84,13.9,13.83,13.9,1496074.0,11.3274,11.3765,11.3192,11.3765,1496074.0
2021-07-22 13:00:00,13.9,13.95,13.89,13.92,1571424.0,11.3765,11.4174,11.3683,11.3929,1571424.0
2021-07-22 13:30:00,13.92,13.93,13.9,13.92,850420.0,11.3929,11.4011,11.3765,11.3929,850420.0
2021-07-22 14:00:00,13.92,13.98,13.9,13.96,1988621.0,11.3929,11.442,11.3765,11.4256,1988621.0
2021-07-22 14:30:00,13.96,13.97,13.92,13.93,1321940.0,11.4256,11.4338,11.3929,11.4011,1321940.0
2021-07-22 15:00:00,13.93,13.93,13.89,13.89,1634966.0,11.4011,11.4011,11.3683,11.3683,1634966.0
2021-07-22 15:30:00,13.9,13.92,13.86,13.91,4909940.0,11.3765,11.3929,11.3438,11.3847,4909940.0
2021-07-23 09:30:00,13.97,14.04,13.81,13.82,6074943.0,11.4338,11.4911,11.3028,11.311,6074943.0
2021-07-23 10:00:00,13.83,13.84,13.73,13.81,4660371.0,11.3192,11.3274,11.2374,11.3028,4660371.0
2021-07-23 10:30:00,13.81,13.87,13.78,13.86,2135909.0,11.3028,11.352,11.2783,11.3438,2135909.0
2021-07-23 11:00:00,13.85,13.87,13.8,13.85,2327839.0,11.3356,11.352,11.2947,11.3356,2327839.0
2021-07-23 11:30:00,13.85,13.86,13.76,13.79,2657945.0,11.3356,11.3438,11.2619,11.2865,2657945.0
2021-07-23 12:00:00,13.79,13.83,13.78,13.82,1639172.0,11.2865,11.3192,11.2783,11.311,1639172.0
2021-07-23 12:30:00,13.82,13.82,13.76,13.78,2404852.0,11.311,11.311,11.2619,11.2783,2404852.0
2021-07-23 13:00:00,13.78,13.8,13.76,13.79,1115177.0,11.2783,11.2947,11.2619,11.2865,1115177.0
2021-07-23 13:30:00,13.78,13.8,13.76,13.8,1253247.0,11.2783,11.2947,11.2619,11.2947,1253247.0
2021-07-23 14:00:00,13.79,13.84,13.78,13.81,1762837.0,11.2865,11.3274,11.2783,11.3028,1762837.0
2021-07-23 14:30:00,13.81,13.85,13.79,13.85,1864142.0,11.3028,11.3356,11.2865,11.3356,1864142.0
2021-07-23 15:00:00,13.85,13.85,13.81,13.84,1422517.0,11.3356,11.3356,11.3028,11.3274,1422517.0
2021-07-23 15:30:00,13.83,13.86,13.8,13.82,4459313.0,11.3192,11.3438,11.2947,11.311,4459313.0
2021-07-26 09:30:00,13.9,14.09,13.87,13.99,8598034.0,11.3765,11.532,11.352,11.4502,8598034.0
2021-07-26 10:00:00,14.0,14.08,13.97,14.04,5036129.0,11.4584,11.5238,11.4338,11.4911,5036129.0
2021-07-26 10:30:00,14.05,14.05,13.94,13.97,3051389.0,11.4993,11.4993,11.4092,11.4338,3051389.0
2021-07-26 11:00:00,13.98,14.01,13.95,14.0,2424684.0,11.442,11.4665,11.4174,11.4584,2424684.0
2021-07-26 11:30:00,14.0,14.04,13.99,14.01,2160070.0,11.4584,11.4911,11.4502,11.4665,2160070.0
2021-07-26 12:00:00,14.01,14.01,13.94,13.98,2312449.0,11.4665,11.4665,11.4092,11.442,2312449.0
2021-07-26 12:30:00,13.98,13.99,13.93,13.94,2142312.0,11.442,11.4502,11.4011,11.4092,2142312.0
2021-07-26 13:00:00,13.95,13.97,13.92,13.96,1889023.0,11.4174,11.4338,11.3929,11.4256,1889023.0
2021-07-26 13:30:00,13.96,13.97,13.92,13.94,1502547.0,11.4256,11.4338,11.3929,11.4092,1502547.0
2021-07-26 14:00:00,13.94,13.96,13.92,13.95,1402078.0,11.4092,11.4256,11.3929,11.4174,1402078.0
2021-07-26 14:30:00,13.95,13.99,13.94,13.96,1561055.0,11.4174,11.4502,11.4092,11.4256,1561055.0
2021-07-26 15:00:00,13.96,14.0,13.96,14.0,1681288.0,11.4256,11.4584,11.4256,11.4584,1681288.0
2021-07-26 15:30:00,14.0,14.03,13.98,14.03,5155851.0,11.4584,11.4829,11.442,11.4829,5155851.0
2021-07-27 09:30:00,13.94,13.96,13.82,13.85,5724860.0,11.4092,11.4256,11.311,11.3356,5724860.0
2021-07-27 10:00:00,13.85,13.87,13.79,13.86,3275866.0,11.3356,11.352,11.2865,11.3438,3275866.0
2021-07-27 10:30:00,13.85,13.88,13.8,13.85,2396058.0,11.3356,11.3601,11.2947,11.3356,2396058.0
2021-07-27 11:00:00,13.86,13.88,13.75,13.77,2269682.0,11.3438,11.3601,11.2537,11.2701,2269682.0
2021-07-27 11:30:00,13.76,13.77,13.68,13.73,3463782.0,11.2619,11.2701,11.1964,11.2374,3463782.0
2021-07-27 12:00:00,13.74,13.74,13.67,13.73,2116277.0,11.2456,11.2456,11.1883,11.2374,2116277.0
2021-07-27 12:30:00,13.73,13.77,13.7,13.71,1519608.0,11.2374,11.2701,11.2128,11.221,1519608.0
2021-07-27 13:00:00,13.71,13.74,13.69,13.7,1889336.0,11.221,11.2456,11.2046,11.2128,1889336.0
2021-07-27 13:30:00,13.7,13.72,13.65,13.7,3167259.0,11.2128,11.2292,11.1719,11.2128,3167259.0
2021-07-27 14:00:00,13.7,13.77,13.65,13.76,2351529.0,11.2128,11.2701,11.1719,11.2619,2351529.0
2021-07-27 14:30:00,13.76,13.79,13.75,13.77,1765073.0,11.2619,11.2865,11.2537,11.2701,1765073.0
2021-07-27 15:00:00,13.77,13.83,13.76,13.79,1876987.0,11.2701,11.3192,11.2619,11.2865,1876987.0
2021-07-27 15:30:00,13.79,13.81,13.69,13.79,5959552.0,11.2865,11.3028,11.2046,11.2865,5959552.0
2021-07-28 09:30:00,13.86,13.99,13.72,13.75,6102696.0,11.3438,11.4502,11.2292,11.2537,6102696.0
2021-07-28 10:00:00,13.76,13.77,13.57,13.59,5461064.0,11.2619,11.2701,11.1064,11.1228,5461064.0
2021-07-28 10:30:00,13.59,13.69,13.56,13.66,4594688.0,11.1228,11.2046,11.0982,11.1801,4594688.0
2021-07-28 11:00:00,13.65,13.71,13.6,13.7,3779687.0,11.1719,11.221,11.131,11.2128,3779687.0
2021-07-28 11:30:00,13.69,13.77,13.68,13.74,4978532.0,11.2046,11.2701,11.1964,11.2456,4978532.0
2021-07-28 12:00:00,13.74,13.77,13.69,13.7,2517375.0,11.2456,11.2701,11.2046,11.2128,2517375.0
2021-07-28 12:30:00,13.69,13.74,13.69,13.72,2280132.0,11.2046,11.2456,11.2046,11.2292,2280132.0
2021-07-28 13:00:00,13.73,13.8,13.71,13.79,3184300.0,11.2374,11.2947,11.221,11.2865,3184300.0
2021-07-28 13:30:00,13.79,13.83,13.78,13.79,2676758.0,11.2865,11.3192,11.2783,11.2865,2676758.0
2021-07-28 14:00:00,13.79,13.84,13.77,13.84,3197323.0,11.2865,11.3274,11.2701,11.3274,3197323.0
2021-07-28 14:30:00,13.84,13.95,13.83,13.92,5004625.0,11.3274,11.4174,11.3192,11.3929,5004625.0
2021-07-28 15:00:00,13.92,13.94,13.85,13.9,4106074.0,11.3929,11.4092,11.3356,11.3765,4106074.0
2021-07-28 15:30:00,13.9,13.93,13.87,13.87,9198985.0,11.3765,11.4011,11.352,11.352,9198985.0
2021-07-29 09:30:00,14.51,14.79,14.43,14.56,28939504.0,11.8758,12.1049,11.8103,11.9167,28939504.0
2021-07-29 10:00:00,14.56,14.7,14.53,14.59,10075906.0,11.9167,12.0313,11.8921,11.9412,10075906.0
2021-07-29 10:30:00,14.59,14.6,14.35,14.46,10692169.0,11.9412,11.9494,11.7448,11.8348,10692169.0
2021-07-29 11:00:00,14.46,14.48,14.31,14.32,8061075.0,11.8348,11.8512,11.7121,11.7203,8061075.0
2021-07-29 11:30:00,14.33,14.43,14.32,14.4,4957802.0,11.7284,11.8103,11.7203,11.7857,4957802.0
2021-07-29 12:00:00,14.41,14.42,14.36,14.39,3118829.0,11.7939,11.8021,11.753,11.7775,3118829.0
2021-07-29 12:30:00,14.4,14.4,14.3,14.31,4220815.0,11.7857,11.7857,11.7039,11.7121,4220815.0
2021-07-29 13:00:00,14.3,14.46,14.3,14.44,4383007.0,11.7039,11.8348,11.7039,11.8185,4383007.0
2021-07-29 13:30:00,14.45,14.45,14.37,14.4,3157417.0,11.8267,11.8267,11.7612,11.7857,3157417.0
2021-07-29 14:00:00,14.4,14.41,14.32,14.36,3346934.0,11.7857,11.7939,11.7203,11.753,3346934.0
2021-07-29 14:30:00,14.36,14.44,14.33,14.43,3565072.0,11.753,11.8185,11.7284,11.8103,3565072.0
2021-07-29 15:00:00,14.44,14.47,14.42,14.44,4066565.0,11.8185,11.843,11.8021,11.8185,4066565.0
2021-07-29 15:30:00,14.44,14.45,14.37,14.38,9502189.0,11.8185,11.8267,11.7612,11.7694,9502189.0
2021-07-30 09:30:00,14.23,14.3,14.15,14.21,8609668.0,11.6466,11.7039,11.5811,11.6302,8609668.0
2021-07-30 10:00:00,14.2,14.25,14.09,14.11,6468363.0,11.622,11.663,11.532,11.5484,6468363.0
2021-07-30 10:30:00,14.11,14.12,13.99,14.04,7926817.0,11.5484,11.5566,11.4502,11.4911,7926817.0
2021-07-30 11:00:00,14.04,14.07,13.98,14.02,4626702.0,11.4911,11.5156,11.442,11.4747,4626702.0
2021-07-30 11:30:00,14.02,14.04,13.92,13.96,6932578.0,11.4747,11.4911,11.3929,11.4256,6932578.0
2021-07-30 12:00:00,13.96,13.96,13.89,13.93,4489231.0,11.4256,11.4256,11.3683,11.4011,4489231.0
2021-07-30 12:30:00,13.93,13.99,13.92,13.94,3294712.0,11.4011,11.4502,11.3929,11.4092,3294712.0
2021-07-30 13:00:00,13.93,13.94,13.9,13.92,2684246.0,11.4011,11.4092,11.3765,11.3929,2684246.0
2021-07-30 13:30:00,13.92,13.96,13.9,13.93,2481795.0,11.3929,11.4256,11.3765,11.4011,2481795.0
2021-07-30 14:00:00,13.93,13.97,13.9,13.92,3487538.0,11.4011,11.4338,11.3765,11.3929,3487538.0
2021-07-30 14:30:00,13.91,13.93,13.87,13.92,4163851.0,11.3847,11.4011,11.352,11.3929,4163851.0
2021-07-30 15:00:00,13.92,13.95,13.9,13.94,3169599.0,11.3929,11.4174,11.3765,11.4092,3169599.0
2021-07-30 15:30:00,13.94,13.96,13.89,13.96,8293461.0,11.4092,11.4256,11.3683,11.4256,8293461.0
2021-08-02 09:30:00,14.02,14.33,13.96,14.23,11355559.0,11.4747,11.7284,11.4256,11.6466,11355559.0
2021-08-02 10:00:00,14.23,14.27,14.09,14.11,5600547.0,11.6466,11.6793,11.532,11.5484,5600547.0
2021-08-02 10:30:00,14.11,14.15,13.97,13.98,6056460.0,11.5484,11.5811,11.4338,11.442,6056460.0
2021-08-02 11:00:00,13.99,14.03,13.96,14.0,5176370.0,11.4502,11.4829,11.4256,11.4584,5176370.0
2021-08-02 11:30:00,14.0,14.0,13.9,13.91,4431682.0,11.4584,11.4584,11.3765,11.3847,4431682.0
2021-08-02 12:00:00,13.9,13.95,13.88,13.94,3607697.0,11.3765,11.4174,11.3601,11.4092,3607697.0
2021-08-02 12:30:00,13.94,14.0,13.93,13.99,2712040.0,11.4092,11.4584,11.4011,11.4502,2712040.0
2021-08-02 13:00:00,14.0,14.01,13.95,13.99,2846356.0,11.4584,11.4665,11.4174,11.4502,2846356.0
2021-08-02 13:30:00,14.0,14.0,13.96,13.99,1944676.0,11.4584,11.4584,11.4256,11.4502,1944676.0
2021-08-02 14:00:00,13.99,14.05,13.98,14.0,2812574.0,11.4502,11.4993,11.442,11.4584,2812574.0
2021-08-02 14:30:00,14.01,14.03,13.99,14.01,2112784.0,11.4665,11.4829,11.4502,11.4665,2112784.0
2021-08-02 15:00:00,14.01,14.02,13.96,13.98,2501689.0,11.4665,11.4747,11.4256,11.442,2501689.0
2021-08-02 15:30:00,13.97,13.99,13.88,13.92,8163351.0,11.4338,11.4502,11.3601,11.3929,8163351.0
2021-08-03 09:30:00,13.97,14.08,13.64,13.76,10357712.0,11.4338,11.5238,11.1637,11.2619,10357712.0
2021-08-03 10:00:00,13.76,13.89,13.71,13.87,4862619.0,11.2619,11.3683,11.221,11.352,4862619.0
2021-08-03 10:30:00,13.87,14.0,13.83,13.88,4875232.0,11.352,11.4584,11.3192,11.3601,4875232.0
2021-08-03 11:00:00,13.88,13.95,13.84,13.94,3790469.0,11.3601,11.4174,11.3274,11.4092,3790469.0
2021-08-03 11:30:00,13.93,14.04,13.93,13.98,4329111.0,11.4011,11.4911,11.4011,11.442,4329111.0
2021-08-03 12:00:00,13.98,13.98,13.92,13.94,2305010.0,11.442,11.442,11.3929,11.4092,2305010.0
2021-08-03 12:30:00,13.94,13.99,13.91,13.96,2262471.0,11.4092,11.4502,11.3847,11.4256,2262471.0
2021-08-03 13:00:00,13.97,14.01,13.96,14.01,1503079.0,11.4338,11.4665,11.4256,11.4665,1503079.0
2021-08-03 13:30:00,14.01,14.01,13.93,13.97,2916747.0,11.4665,11.4665,11.4011,11.4338,2916747.0
2021-08-03 14:00:00,13.96,14.0,13.95,13.98,1981223.0,11.4256,11.4584,11.4174,11.442,1981223.0
2021-08-03 14:30:00,13.98,14.01,13.97,13.98,2108460.0,11.442,11.4665,11.4338,11.442,2108460.0
2021-08-03 15:00:00,13.98,14.01,13.97,14.01,1670681.0,11.442,11.4665,11.4338,11.4665,1670681.0
2021-08-03 15:30:00,14.01,14.05,13.99,14.03,5649298.0,11.4665,11.4993,11.4502,11.4829,5649298.0
2021-08-04 09:30:00,13.85,13.93,13.6,13.63,12713199.0,11.3356,11.4011,11.131,11.1555,12713199.0
2021-08-04 10:00:00,13.63,13.74,13.63,13.69,5550358.0,11.1555,11.2456,11.1555,11.2046,5550358.0
2021-08-04 10:30:00,13.69,13.71,13.62,13.64,4597945.0,11.2046,11.221,11.1473,11.1637,4597945.0
2021-08-04 11:00:00,13.63,13.68,13.58,13.63,4644155.0,11.1555,11.1964,11.1146,11.1555,4644155.0
2021-08-04 11:30:00,13.64,13.64,13.55,13.56,4411796.0,11.1637,11.1637,11.09,11.0982,4411796.0
2021-08-04 12:00:00,13.56,13.56,13.5,13.52,4188389.0,11.0982,11.0982,11.0491,11.0655,4188389.0
2021-08-04 12:30:00,13.52,13.58,13.5,13.56,3586481.0,11.0655,11.1146,11.0491,11.0982,3586481.0
2021-08-04 13:00:00,13.56,13.57,13.51,13.52,2428399.0,11.0982,11.1064,11.0573,11.0655,2428399.0
2021-08-04 13:30:00,13.51,13.52,13.45,13.51,4162438.0,11.0573,11.0655,11.0082,11.0573,4162438.0
2021-08-04 14:00:00,13.51,13.52,13.42,13.42,3137112.0,11.0573,11.0655,10.9836,10.9836,3137112.0
2021-08-04 14:30:00,13.43,13.47,13.39,13.46,5140997.0,10.9918,11.0246,10.9591,11.0164,5140997.0
2021-08-04 15:00:00,13.46,13.46,13.37,13.4,6389886.0,11.0164,11.0164,10.9427,10.9673,6389886.0
2021-08-04 15:30:00,13.4,13.41,13.3,13.32,12969590.0,10.9673,10.9755,10.8854,10.9018,12969590.0
2021-08-05 09:30:00,13.54,13.68,13.45,13.68,12862722.0,11.0819,11.1964,11.0082,11.1964,12862722.0
2021-08-05 10:00:00,13.68,13.73,13.59,13.7,6991257.0,11.1964,11.2374,11.1228,11.2128,6991257.0
2021-08-05 10:30:00,13.7,13.77,13.68,13.77,4964905.0,11.2128,11.2701,11.1964,11.2701,4964905.0
2021-08-05 11:00:00,13.77,13.82,13.74,13.79,4782057.0,11.2701,11.311,11.2456,11.2865,4782057.0
2021-08-05 11:30:00,13.79,13.8,13.7,13.77,3665622.0,11.2865,11.2947,11.2128,11.2701,3665622.0
2021-08-05 12:00:00,13.77,13.8,13.71,13.71,2202873.0,11.2701,11.2947,11.221,11.221,2202873.0
2021-08-05 12:30:00,13.72,13.73,13.67,13.68,2542911.0,11.2292,11.2374,11.1883,11.1964,2542911.0
2021-08-05 13:00:00,13.68,13.73,13.68,13.72,1386346.0,11.1964,11.2374,11.1964,11.2292,1386346.0
2021-08-05 13:30:00,13.72,13.76,13.69,13.74,1550566.0,11.2292,11.2619,11.2046,11.2456,1550566.0
2021-08-05 14:00:00,13.74,13.76,13.7,13.71,1687120.0,11.2456,11.2619,11.2128,11.221,1687120.0
2021-08-05 14:30:00,13.71,13.73,13.68,13.68,1579477.0,11.221,11.2374,11.1964,11.1964,1579477.0
2021-08-05 15:00:00,13.69,13.76,13.68,13.76,2446479.0,11.2046,11.2619,11.1964,11.2619,2446479.0
2021-08-05 15:30:00,13.76,13.78,13.69,13.71,6658231.0,11.2619,11.2783,11.2046,11.221,6658231.0
2021-08-06 09:30:00,13.83,13.91,13.73,13.79,8388855.0,11.3192,11.3847,11.2374,11.2865,8388855.0
2021-08-06 10:00:00,13.78,13.88,13.75,13.87,4685898.0,11.2783,11.3601,11.2537,11.352,4685898.0
2021-08-06 10:30:00,13.86,13.87,13.8,13.84,3669672.0,11.3438,11.352,11.2947,11.3274,3669672.0
2021-08-06 11:00:00,13.84,13.89,13.83,13.88,2977625.0,11.3274,11.3683,11.3192,11.3601,2977625.0
2021-08-06 11:30:00,13.88,13.88,13.83,13.87,2125273.0,11.3601,11.3601,11.3192,11.352,2125273.0
2021-08-06 12:00:00,13.87,13.9,13.84,13.88,2383878.0,11.352,11.3765,11.3274,11.3601,2383878.0
2021-08-06 12:30:00,13.88,13.89,13.84,13.87,1804357.0,11.3601,11.3683,11.3274,11.352,1804357.0
2021-08-06 13:00:00,13.87,13.88,13.83,13.85,2144593.0,11.352,11.3601,11.3192,11.3356,2144593.0
2021-08-06 13:30:00,13.84,13.85,13.81,13.84,1807781.0,11.3274,11.3356,11.3028,11.3274,1807781.0
2021-08-06 14:00:00,13.84,13.88,13.83,13.86,2304869.0,11.3274,11.3601,11.3192,11.3438,2304869.0
2021-08-06 14:30:00,13.86,13.86,13.82,13.84,1540046.0,11.3438,11.3438,11.311,11.3274,1540046.0
2021-08-06 15:00:00,13.83,13.84,13.79,13.82,2147911.0,11.3192,11.3274,11.2865,11.311,2147911.0
2021-08-06 15:30:00,13.82,13.83,13.79,13.79,4204990.0,11.311,11.3192,11.2865,11.2865,4204990.0
2021-08-09 09:30:00,13.72,13.75,13.58,13.65,7007364.0,11.2292,11.2537,11.1146,11.1719,7007364.0
2021-08-09 10:00:00,13.65,13.68,13.55,13.62,4858148.0,11.1719,11.1964,11.09,11.1473,4858148.0
2021-08-09 10:30:00,13.61,13.7,13.58,13.68,2728227.0,11.1392,11.2128,11.1146,11.1964,2728227.0
2021-08-09 11:00:00,13.69,13.74,13.66,13.73,2651848.0,11.2046,11.2456,11.1801,11.2374,2651848.0
2021-08-09 11:30:00,13.73,13.78,13.72,13.76,2347241.0,11.2374,11.2783,11.2292,11.2619,2347241.0
2021-08-09 12:00:00,13.77,13.8,13.74,13.78,1731748.0,11.2701,11.2947,11.2456,11.2783,1731748.0
2021-08-09 12:30:00,13.77,13.82,13.77,13.8,1592393.0,11.2701,11.311,11.2701,11.2947,1592393.0
2021-08-09 13:00:00,13.81,13.81,13.76,13.76,1346339.0,11.3028,11.3028,11.2619,11.2619,1346339.0
2021-08-09 13:30:00,13.76,13.8,13.75,13.78,1060562.0,11.2619,11.2947,11.2537,11.2783,1060562.0
2021-08-09 14:00:00,13.78,13.79,13.76,13.77,1905157.0,11.2783,11.2865,11.2619,11.2701,1905157.0
2021-08-09 14:30:00,13.77,13.8,13.76,13.79,1623842.0,11.2701,11.2947,11.2619,11.2865,1623842.0
2021-08-09 15:00:00,13.79,13.79,13.73,13.73,1840301.0,11.2865,11.2865,11.2374,11.2374,1840301.0
2021-08-09 15:30:00,13.73,13.77,13.73,13.76,3277377.0,11.2374,11.2701,11.2374,11.2619,3277377.0
2021-08-10 09:30:00,13.77,13.8,13.66,13.73,4558878.0,11.2701,11.2947,11.1801,11.2374,4558878.0
2021-08-10 10:00:00,13.73,13.86,13.69,13.84,4664385.0,11.2374,11.3438,11.2046,11.3274,4664385.0
2021-08-10 10:30:00,13.85,13.9,13.83,13.88,2732020.0,11.3356,11.3765,11.3192,11.3601,2732020.0
2021-08-10 11:00:00,13.88,13.91,13.83,13.89,2718549.0,11.3601,11.3847,11.3192,11.3683,2718549.0
2021-08-10 11:30:00,13.89,13.9,13.84,13.87,1554600.0,11.3683,11.3765,11.3274,11.352,1554600.0
2021-08-10 12:00:00,13.87,13.87,13.82,13.84,1217047.0,11.352,11.352,11.311,11.3274,1217047.0
2021-08-10 12:30:00,13.84,13.84,13.8,13.81,1231761.0,11.3274,11.3274,11.2947,11.3028,1231761.0
2021-08-10 13:00:00,13.81,13.87,13.8,13.87,1142836.0,11.3028,11.352,11.2947,11.352,1142836.0
2021-08-10 13:30:00,13.87,13.87,13.81,13.83,1283854.0,11.352,11.352,11.3028,11.3192,1283854.0
2021-08-10 14:00:00,13.83,13.85,13.8,13.82,1479411.0,11.3192,11.3356,11.2947,11.311,1479411.0
2021-08-10 14:30:00,13.82,13.86,13.81,13.84,1539419.0,11.311,11.3438,11.3028,11.3274,1539419.0
2021-08-10 15:00:00,13.84,13.85,13.79,13.82,2140012.0,11.3274,11.3356,11.2865,11.311,2140012.0
2021-08-10 15:30:00,13.82,13.83,13.79,13.82,2938869.0,11.311,11.3192,11.2865,11.311,2938869.0
2021-08-11 09:30:00,13.86,13.88,13.67,13.77,7076094.0,11.3438,11.3601,11.1883,11.2701,7076094.0
2021-08-11 10:00:00,13.78,13.81,13.73,13.74,3193400.0,11.2783,11.3028,11.2374,11.2456,3193400.0
2021-08-11 10:30:00,13.74,13.76,13.69,13.73,3428312.0,11.2456,11.2619,11.2046,11.2374,3428312.0
2021-08-11 11:00:00,13.73,13.76,13.69,13.74,2327660.0,11.2374,11.2619,11.2046,11.2456,2327660.0
2021-08-11 11:30:00,13.74,13.77,13.71,13.76,2079396.0,11.2456,11.2701,11.221,11.2619,2079396.0
2021-08-11 12:00:00,13.76,13.78,13.73,13.74,1424839.0,11.2619,11.2783,11.2374,11.2456,1424839.0
2021-08-11 12:30:00,13.74,13.79,13.73,13.78,1563302.0,11.2456,11.2865,11.2374,11.2783,1563302.0
2021-08-11 13:00:00,13.78,13.81,13.76,13.79,1878098.0,11.2783,11.3028,11.2619,11.2865,1878098.0
2021-08-11 13:30:00,13.79,13.87,13.78,13.84,2350729.0,11.2865,11.352,11.2783,11.3274,2350729.0
2021-08-11 14:00:00,13.84,13.87,13.83,13.86,2279883.0,11.3274,11.352,11.3192,11.3438,2279883.0
2021-08-11 14:30:00,13.86,13.87,13.83,13.87,1399863.0,11.3438,11.352,11.3192,11.352,1399863.0
2021-08-11 15:00:00,13.86,13.93,13.85,13.93,2732445.0,11.3438,11.4011,11.3356,11.4011,2732445.0
2021-08-11 15:30:00,13.93,13.95,13.9,13.94,6825850.0,11.4011,11.4174,11.3765,11.4092,6825850.0
2021-08-12 09:30:00,13.92,14.05,13.85,13.9,7609728.0,11.3929,11.4993,11.3356,11.3765,7609728.0
2021-08-12 10:00:00,13.9,13.92,13.8,13.86,4011924.0,11.3765,11.3929,11.2947,11.3438,4011924.0
2021-08-12 10:30:00,13.86,13.87,13.8,13.82,2866875.0,11.3438,11.352,11.2947,11.311,2866875.0
2021-08-12 11:00:00,13.83,13.89,13.79,13.88,2890550.0,11.3192,11.3683,11.2865,11.3601,2890550.0
2021-08-12 11:30:00,13.88,13.92,13.86,13.92,1855375.0,11.3601,11.3929,11.3438,11.3929,1855375.0
2021-08-12 12:00:00,13.92,13.96,13.91,13.93,2270964.0,11.3929,11.4256,11.3847,11.4011,2270964.0
2021-08-12 12:30:00,13.93,13.97,13.92,13.94,1809265.0,11.4011,11.4338,11.3929,11.4092,1809265.0
2021-08-12 13:00:00,13.93,13.94,13.88,13.89,1515321.0,11.4011,11.4092,11.3601,11.3683,1515321.0
2021-08-12 13:30:00,13.88,13.89,13.86,13.88,1658709.0,11.3601,11.3683,11.3438,11.3601,1658709.0
2021-08-12 14:00:00,13.88,13.91,13.86,13.9,1254652.0,11.3601,11.3847,11.3438,11.3765,1254652.0
2021-08-12 14:30:00,13.9,13.9,13.87,13.9,1098907.0,11.3765,11.3765,11.352,11.3765,1098907.0
2021-08-12 15:00:00,13.9,13.91,13.88,13.88,1065668.0,11.3765,11.3847,11.3601,11.3601,1065668.0
2021-08-12 15:30:00,13.88,13.9,13.87,13.9,3071821.0,11.3601,11.3765,11.352,11.3765,3071821.0
2021-08-13 09:30:00,13.88,13.95,13.82,13.84,4495640.0,11.3601,11.4174,11.311,11.3274,4495640.0
2021-08-13 10:00:00,13.83,13.85,13.74,13.8,4636741.0,11.3192,11.3356,11.2456,11.2947,4636741.0
2021-08-13 10:30:00,13.81,13.81,13.75,13.8,2763772.0,11.3028,11.3028,11.2537,11.2947,2763772.0
2021-08-13 11:00:00,13.8,13.82,13.78,13.8,2440613.0,11.2947,11.311,11.2783,11.2947,2440613.0
2021-08-13 11:30:00,13.8,13.81,13.77,13.78,2061658.0,11.2947,11.3028,11.2701,11.2783,2061658.0
2021-08-13 12:00:00,13.79,13.79,13.75,13.76,1187186.0,11.2865,11.2865,11.2537,11.2619,1187186.0
2021-08-13 12:30:00,13.76,13.77,13.73,13.75,2741439.0,11.2619,11.2701,11.2374,11.2537,2741439.0
2021-08-13 13:00:00,13.75,13.77,13.73,13.75,1334790.0,11.2537,11.2701,11.2374,11.2537,1334790.0
2021-08-13 13:30:00,13.76,13.76,13.73,13.73,1394970.0,11.2619,11.2619,11.2374,11.2374,1394970.0
2021-08-13 14:00:00,13.73,13.74,13.66,13.69,2695092.0,11.2374,11.2456,11.1801,11.2046,2695092.0
2021-08-13 14:30:00,13.68,13.69,13.61,13.62,3628522.0,11.1964,11.2046,11.1392,11.1473,3628522.0
2021-08-13 15:00:00,13.62,13.63,13.57,13.58,3435876.0,11.1473,11.1555,11.1064,11.1146,3435876.0
2021-08-13 15:30:00,13.58,13.6,13.54,13.59,8105915.0,11.1146,11.131,11.0819,11.1228,8105915.0
2021-08-16 09:30:00,13.5,13.5,13.32,13.35,6551935.0,11.0491,11.0491,10.9018,10.9264,6551935.0
2021-08-16 10:00:00,13.35,13.56,13.34,13.45,5740349.0,10.9264,11.0982,10.9182,11.0082,5740349.0
2021-08-16 10:30:00,13.45,13.51,13.41,13.49,2485028.0,11.0082,11.0573,10.9755,11.0409,2485028.0
2021-08-16 11:00:00,13.48,13.51,13.43,13.49,2246359.0,11.0328,11.0573,10.9918,11.0409,2246359.0
2021-08-16 11:30:00,13.49,13.5,13.44,13.48,1351056.0,11.0409,11.0491,11.0,11.0328,1351056.0
2021-08-16 12:00:00,13.48,13.48,13.42,13.42,1587908.0,11.0328,11.0328,10.9836,10.9836,1587908.0
2021-08-16 12:30:00,13.42,13.45,13.41,13.43,1197292.0,10.9836,11.0082,10.9755,10.9918,1197292.0
2021-08-16 13:00:00,13.44,13.47,13.43,13.44,1646339.0,11.0,11.0246,10.9918,11.0,1646339.0
2021-08-16 13:30:00,13.44,13.45,13.42,13.44,1286464.0,11.0,11.0082,10.9836,11.0,1286464.0
2021-08-16 14:00:00,13.45,13.49,13.43,13.47,1720766.0,11.0082,11.0409,10.9918,11.0246,1720766.0
2021-08-16 14:30:00,13.46,13.52,13.46,13.51,1290840.0,11.0164,11.0655,11.0164,11.0573,1290840.0
2021-08-16 15:00:00,13.52,13.53,13.5,13.52,1518790.0,11.0655,11.0737,11.0491,11.0655,1518790.0
2021-08-16 15:30:00,13.52,13.52,13.46,13.46,4024092.0,11.0655,11.0655,11.0164,11.0164,4024092.0
2021-08-17 09:30:00,13.32,13.33,13.03,13.03,11725926.0,10.9018,10.91,10.6645,10.6645,11725926.0
2021-08-17 10:00:00,13.04,13.19,13.03,13.16,6869524.0,10.6726,10.7954,10.6645,10.7709,6869524.0
2021-08-17 10:30:00,13.16,13.17,13.08,13.09,3271281.0,10.7709,10.779,10.7054,10.7136,3271281.0
2021-08-17 11:00:00,13.09,13.09,13.01,13.03,4787076.0,10.7136,10.7136,10.6481,10.6645,4787076.0
2021-08-17 11:30:00,13.02,13.04,12.97,13.0,5990999.0,10.6563,10.6726,10.6153,10.6399,5990999.0
2021-08-17 12:00:00,13.0,13.0,12.93,12.96,3603401.0,10.6399,10.6399,10.5826,10.6072,3603401.0
2021-08-17 12:30:00,12.95,12.96,12.81,12.83,5709346.0,10.599,10.6072,10.4844,10.5008,5709346.0
2021-08-17 13:00:00,12.83,12.97,12.82,12.94,5852795.0,10.5008,10.6153,10.4926,10.5908,5852795.0
2021-08-17 13:30:00,12.94,12.99,12.9,12.98,4221410.0,10.5908,10.6317,10.5581,10.6235,4221410.0
2021-08-17 14:00:00,12.98,13.03,12.97,13.0,3743928.0,10.6235,10.6645,10.6153,10.6399,3743928.0
2021-08-17 14:30:00,13.0,13.03,12.97,13.01,2660422.0,10.6399,10.6645,10.6153,10.6481,2660422.0
2021-08-17 15:00:00,13.0,13.01,12.97,13.0,2977144.0,10.6399,10.6481,10.6153,10.6399,2977144.0
2021-08-17 15:30:00,12.99,13.02,12.98,12.99,7587731.0,10.6317,10.6563,10.6235,10.6317,7587731.0
2021-08-18 09:30:00,12.95,13.13,12.9,13.01,8835806.0,10.599,10.7463,10.5581,10.6481,8835806.0
2021-08-18 10:00:00,13.01,13.05,12.98,13.0,3357996.0,10.6481,10.6808,10.6235,10.6399,3357996.0
2021-08-18 10:30:00,13.01,13.11,13.0,13.09,3736273.0,10.6481,10.7299,10.6399,10.7136,3736273.0
2021-08-18 11:00:00,13.09,13.15,13.06,13.12,3416929.0,10.7136,10.7627,10.689,10.7381,3416929.0
2021-08-18 11:30:00,13.12,13.14,13.1,13.13,2469958.0,10.7381,10.7545,10.7217,10.7463,2469958.0
2021-08-18 12:00:00,13.12,13.14,13.09,13.09,1990677.0,10.7381,10.7545,10.7136,10.7136,1990677.0
2021-08-18 12:30:00,13.1,13.15,13.08,13.12,3143788.0,10.7217,10.7627,10.7054,10.7381,3143788.0
2021-08-18 13:00:00,13.13,13.17,13.09,13.15,2480339.0,10.7463,10.779,10.7136,10.7627,2480339.0
2021-08-18 13:30:00,13.15,13.18,13.14,13.17,1621218.0,10.7627,10.7872,10.7545,10.779,1621218.0
2021-08-18 14:00:00,13.17,13.21,13.1,13.15,2967773.0,10.779,10.8118,10.7217,10.7627,2967773.0
2021-08-18 14:30:00,13.15,13.16,13.12,13.15,1457081.0,10.7627,10.7709,10.7381,10.7627,1457081.0
2021-08-18 15:00:00,13.14,13.15,13.08,13.1,2194272.0,10.7545,10.7627,10.7054,10.7217,2194272.0
2021-08-18 15:30:00,13.1,13.1,12.98,13.0,6783572.0,10.7217,10.7217,10.6235,10.6399,6783572.0
2021-08-19 09:30:00,12.8,12.91,12.73,12.83,10541966.0,10.4762,10.5662,10.4189,10.5008,10541966.0
2021-08-19 10:00:00,12.82,12.92,12.78,12.79,4993409.0,10.4926,10.5744,10.4598,10.468,4993409.0
2021-08-19 10:30:00,12.8,12.8,12.7,12.75,5831965.0,10.4762,10.4762,10.3944,10.4353,5831965.0
2021-08-19 11:00:00,12.76,12.76,12.58,12.59,7295911.0,10.4435,10.4435,10.2961,10.3043,7295911.0
2021-08-19 11:30:00,12.59,12.74,12.58,12.73,3852122.0,10.3043,10.4271,10.2961,10.4189,3852122.0
2021-08-19 12:00:00,12.74,12.77,12.68,12.77,3076297.0,10.4271,10.4517,10.378,10.4517,3076297.0
2021-08-19 12:30:00,12.77,12.79,12.73,12.76,3510330.0,10.4517,10.468,10.4189,10.4435,3510330.0
2021-08-19 13:00:00,12.76,12.76,12.68,12.69,2274468.0,10.4435,10.4435,10.378,10.3862,2274468.0
2021-08-19 13:30:00,12.69,12.69,12.62,12.63,2709654.0,10.3862,10.3862,10.3289,10.3371,2709654.0
2021-08-19 14:00:00,12.63,12.66,12.59,12.6,3157556.0,10.3371,10.3616,10.3043,10.3125,3157556.0
2021-08-19 14:30:00,12.6,12.64,12.57,12.63,2903895.0,10.3125,10.3453,10.288,10.3371,2903895.0
2021-08-19 15:00:00,12.63,12.69,12.61,12.69,3523304.0,10.3371,10.3862,10.3207,10.3862,3523304.0
2021-08-19 15:30:00,12.69,12.71,12.64,12.66,6699887.0,10.3862,10.4025,10.3453,10.3616,6699887.0
2021-08-20 09:30:00,12.61,12.67,12.38,12.4,10986068.0,10.3207,10.3698,10.1325,10.1488,10986068.0
2021-08-20 10:00:00,12.4,12.48,12.38,12.44,6388500.0,10.1488,10.2143,10.1325,10.1816,6388500.0
2021-08-20 10:30:00,12.44,12.5,12.44,12.46,3773645.0,10.1816,10.2307,10.1816,10.1979,3773645.0
2021-08-20 11:00:00,12.47,12.57,12.45,12.52,4281173.0,10.2061,10.288,10.1897,10.247,4281173.0
2021-08-20 11:30:00,12.51,12.54,12.46,12.5,3102442.0,10.2389,10.2634,10.1979,10.2307,3102442.0
2021-08-20 12:00:00,12.49,12.55,12.49,12.54,2102317.0,10.2225,10.2716,10.2225,10.2634,2102317.0
2021-08-20 12:30:00,12.54,12.59,12.53,12.55,2314052.0,10.2634,10.3043,10.2552,10.2716,2314052.0
2021-08-20 13:00:00,12.55,12.6,12.55,12.55,1958727.0,10.2716,10.3125,10.2716,10.2716,1958727.0
2021-08-20 13:30:00,12.55,12.56,12.49,12.49,2121530.0,10.2716,10.2798,10.2225,10.2225,2121530.0
2021-08-20 14:00:00,12.5,12.54,12.49,12.52,1896997.0,10.2307,10.2634,10.2225,10.247,1896997.0
2021-08-20 14:30:00,12.51,12.52,12.48,12.5,2026800.0,10.2389,10.247,10.2143,10.2307,2026800.0
2021-08-20 15:00:00,12.5,12.54,12.49,12.53,2121653.0,10.2307,10.2634,10.2225,10.2552,2121653.0
2021-08-20 15:30:00,12.54,12.58,12.53,12.58,4398839.0,10.2634,10.2961,10.2552,10.2961,4398839.0
2021-08-23 09:30:00,12.71,12.72,12.54,12.57,7405801.0,10.4025,10.4107,10.2634,10.288,7405801.0
2021-08-23 10:00:00,12.57,12.6,12.48,12.49,5269599.0,10.288,10.3125,10.2143,10.2225,5269599.0
2021-08-23 10:30:00,12.49,12.55,12.47,12.54,3728170.0,10.2225,10.2716,10.2061,10.2634,3728170.0
2021-08-23 11:00:00,12.55,12.59,12.53,12.55,3487587.0,10.2716,10.3043,10.2552,10.2716,3487587.0
2021-08-23 11:30:00,12.56,12.6,12.54,12.6,1651704.0,10.2798,10.3125,10.2634,10.3125,1651704.0
2021-08-23 12:00:00,12.6,12.63,12.59,12.61,2639037.0,10.3125,10.3371,10.3043,10.3207,2639037.0
2021-08-23 12:30:00,12.61,12.67,12.61,12.66,1966292.0,10.3207,10.3698,10.3207,10.3616,1966292.0
2021-08-23 13:00:00,12.66,12.67,12.64,12.67,1650537.0,10.3616,10.3698,10.3453,10.3698,1650537.0
2021-08-23 13:30:00,12.67,12.67,12.64,12.66,1622614.0,10.3698,10.3698,10.3453,10.3616,1622614.0
2021-08-23 14:00:00,12.67,12.72,12.65,12.71,2079534.0,10.3698,10.4107,10.3534,10.4025,2079534.0
2021-08-23 14:30:00,12.71,12.74,12.69,12.73,2386340.0,10.4025,10.4271,10.3862,10.4189,2386340.0
2021-08-23 15:00:00,12.73,12.83,12.69,12.82,8011118.0,10.4189,10.5008,10.3862,10.4926,8011118.0
2021-08-23 15:30:00,12.81,12.85,12.7,12.73,14036705.0,10.4844,10.5171,10.3944,10.4189,14036705.0
2021-08-24 09:30:00,12.81,13.08,12.76,13.07,13862324.0,10.4844,10.7054,10.4435,10.6972,13862324.0
2021-08-24 10:00:00,13.07,13.11,12.98,13.01,4993751.0,10.6972,10.7299,10.6235,10.6481,4993751.0
2021-08-24 10:30:00,13.01,13.04,12.94,12.98,2532395.0,10.6481,10.6726,10.5908,10.6235,2532395.0
2021-08-24 11:00:00,12.98,13.0,12.95,12.96,2228484.0,10.6235,10.6399,10.599,10.6072,2228484.0
2021-08-24 11:30:00,12.96,12.99,12.92,12.98,2280286.0,10.6072,10.6317,10.5744,10.6235,2280286.0
2021-08-24 12:00:00,12.98,12.98,12.94,12.96,1399495.0,10.6235,10.6235,10.5908,10.6072,1399495.0
2021-08-24 12:30:00,12.96,13.0,12.95,13.0,1664182.0,10.6072,10.6399,10.599,10.6399,1664182.0
2021-08-24 13:00:00,12.99,13.05,12.99,13.05,2510360.0,10.6317,10.6808,10.6317,10.6808,2510360.0
2021-08-24 13:30:00,13.04,13.1,13.04,13.09,2704103.0,10.6726,10.7217,10.6726,10.7136,2704103.0
2021-08-24 14:00:00,13.09,13.12,13.07,13.08,2584903.0,10.7136,10.7381,10.6972,10.7054,2584903.0
2021-08-24 14:30:00,13.09,13.14,13.07,13.13,2868809.0,10.7136,10.7545,10.6972,10.7463,2868809.0
2021-08-24 15:00:00,13.13,13.13,13.09,13.09,2344414.0,10.7463,10.7463,10.7136,10.7136,2344414.0
2021-08-24 15:30:00,13.1,13.1,13.06,13.08,5779162.0,10.7217,10.7217,10.689,10.7054,5779162.0
2021-08-25 09:30:00,13.12,13.28,13.02,13.25,10009041.0,10.7381,10.8691,10.6563,10.8445,10009041.0
2021-08-25 10:00:00,13.25,13.27,13.14,13.17,5028725.0,10.8445,10.8609,10.7545,10.779,5028725.0
2021-08-25 10:30:00,13.17,13.2,13.16,13.17,2566364.0,10.779,10.8036,10.7709,10.779,2566364.0
2021-08-25 11:00:00,13.17,13.18,13.15,13.18,1896874.0,10.779,10.7872,10.7627,10.7872,1896874.0
2021-08-25 11:30:00,13.18,13.24,13.16,13.23,3395268.0,10.7872,10.8363,10.7709,10.8281,3395268.0
2021-08-25 12:00:00,13.23,13.25,13.22,13.25,2041283.0,10.8281,10.8445,10.82,10.8445,2041283.0
2021-08-25 12:30:00,13.25,13.28,13.23,13.26,3445815.0,10.8445,10.8691,10.8281,10.8527,3445815.0
2021-08-25 13:00:00,13.26,13.27,13.2,13.21,2609550.0,10.8527,10.8609,10.8036,10.8118,2609550.0
2021-08-25 13:30:00,13.21,13.22,13.18,13.19,1626983.0,10.8118,10.82,10.7872,10.7954,1626983.0
2021-08-25 14:00:00,13.19,13.24,13.18,13.2,2196785.0,10.7954,10.8363,10.7872,10.8036,2196785.0
2021-08-25 14:30:00,13.2,13.2,13.17,13.18,1839323.0,10.8036,10.8036,10.779,10.7872,1839323.0
2021-08-25 15:00:00,13.19,13.19,13.12,13.13,2582407.0,10.7954,10.7954,10.7381,10.7463,2582407.0
2021-08-25 15:30:00,13.14,13.19,13.13,13.17,5015554.0,10.7545,10.7954,10.7463,10.779,5015554.0
2021-08-26 09:30:00,13.11,13.13,12.96,13.05,10230021.0,10.7299,10.7463,10.6072,10.6808,10230021.0
2021-08-26 10:00:00,13.05,13.08,13.0,13.04,3812588.0,10.6808,10.7054,10.6399,10.6726,3812588.0
2021-08-26 10:30:00,13.04,13.06,12.92,12.94,4556390.0,10.6726,10.689,10.5744,10.5908,4556390.0
2021-08-26 11:00:00,12.94,13.0,12.9,12.98,4126007.0,10.5908,10.6399,10.5581,10.6235,4126007.0
2021-08-26 11:30:00,12.99,12.99,12.95,12.96,1837960.0,10.6317,10.6317,10.599,10.6072,1837960.0
2021-08-26 12:00:00,12.96,13.0,12.96,12.98,1782290.0,10.6072,10.6399,10.6072,10.6235,1782290.0
2021-08-26 12:30:00,12.98,12.98,12.92,12.94,1721494.0,10.6235,10.6235,10.5744,10.5908,1721494.0
2021-08-26 13:00:00,12.94,12.95,12.88,12.89,2927986.0,10.5908,10.599,10.5417,10.5499,2927986.0
2021-08-26 13:30:00,12.89,12.93,12.89,12.92,1955699.0,10.5499,10.5826,10.5499,10.5744,1955699.0
2021-08-26 14:00:00,12.92,12.92,12.88,12.91,1957593.0,10.5744,10.5744,10.5417,10.5662,1957593.0
2021-08-26 14:30:00,12.91,12.91,12.85,12.87,2529656.0,10.5662,10.5662,10.5171,10.5335,2529656.0
2021-08-26 15:00:00,12.86,12.88,12.81,12.86,4338352.0,10.5253,10.5417,10.4844,10.5253,4338352.0
2021-08-26 15:30:00,12.86,12.9,12.81,12.9,8712985.0,10.5253,10.5581,10.4844,10.5581,8712985.0
2021-08-27 09:30:00,12.89,13.05,12.87,13.0,6832249.0,10.5499,10.6808,10.5335,10.6399,6832249.0
2021-08-27 10:00:00,12.99,13.15,12.97,13.15,7745153.0,10.6317,10.7627,10.6153,10.7627,7745153.0
2021-08-27 10:30:00,13.15,13.23,13.11,13.23,5829690.0,10.7627,10.8281,10.7299,10.8281,5829690.0
2021-08-27 11:00:00,13.23,13.24,13.18,13.21,3295902.0,10.8281,10.8363,10.7872,10.8118,3295902.0
2021-08-27 11:30:00,13.21,13.29,13.21,13.29,4478120.0,10.8118,10.8772,10.8118,10.8772,4478120.0
2021-08-27 12:00:00,13.29,13.34,13.28,13.31,3390957.0,10.8772,10.9182,10.8691,10.8936,3390957.0
2021-08-27 12:30:00,13.31,13.31,13.26,13.28,3092442.0,10.8936,10.8936,10.8527,10.8691,3092442.0
2021-08-27 13:00:00,13.27,13.34,13.26,13.32,3331629.0,10.8609,10.9182,10.8527,10.9018,3331629.0
2021-08-27 13:30:00,13.31,13.37,13.31,13.34,3106324.0,10.8936,10.9427,10.8936,10.9182,3106324.0
2021-08-27 14:00:00,13.34,13.34,13.3,13.31,2104580.0,10.9182,10.9182,10.8854,10.8936,2104580.0
2021-08-27 14:30:00,13.31,13.35,13.29,13.34,1893327.0,10.8936,10.9264,10.8772,10.9182,1893327.0
2021-08-27 15:00:00,13.34,13.36,13.3,13.31,3234263.0,10.9182,10.9345,10.8854,10.8936,3234263.0
2021-08-27 15:30:00,13.31,13.32,13.29,13.32,4803243.0,10.8936,10.9018,10.8772,10.9018,4803243.0
2021-08-30 09:30:00,13.35,13.37,13.12,13.2,6758786.0,10.9264,10.9427,10.7381,10.8036,6758786.0
2021-08-30 10:00:00,13.2,13.21,13.09,13.13,4514951.0,10.8036,10.8118,10.7136,10.7463,4514951.0
2021-08-30 10:30:00,13.12,13.16,13.08,13.15,2695841.0,10.7381,10.7709,10.7054,10.7627,2695841.0
2021-08-30 11:00:00,13.15,13.17,13.11,13.13,2054137.0,10.7627,10.779,10.7299,10.7463,2054137.0
2021-08-30 11:30:00,13.12,13.16,13.1,13.15,2661984.0,10.7381,10.7709,10.7217,10.7627,2661984.0
2021-08-30 12:00:00,13.16,13.18,13.14,13.16,2065201.0,10.7709,10.7872,10.7545,10.7709,2065201.0
2021-08-30 12:30:00,13.17,13.19,13.14,13.15,1767687.0,10.779,10.7954,10.7545,10.7627,1767687.0
2021-08-30 13:00:00,13.14,13.16,13.11,13.11,1742398.0,10.7545,10.7709,10.7299,10.7299,1742398.0
2021-08-30 13:30:00,13.12,13.13,13.1,13.11,1435052.0,10.7381,10.7463,10.7217,10.7299,1435052.0
2021-08-30 14:00:00,13.11,13.12,13.06,13.09,2846189.0,10.7299,10.7381,10.689,10.7136,2846189.0
2021-08-30 14:30:00,13.09,13.12,13.07,13.1,2080392.0,10.7136,10.7381,10.6972,10.7217,2080392.0
2021-08-30 15:00:00,13.1,13.12,13.05,13.06,2548155.0,10.7217,10.7381,10.6808,10.689,2548155.0
2021-08-30 15:30:00,13.06,13.08,13.03,13.05,4888203.0,10.689,10.7054,10.6645,10.6808,4888203.0
2021-08-31 09:30:00,13.02,13.12,12.95,12.99,6444534.0,10.6563,10.7381,10.599,10.6317,6444534.0
2021-08-31 10:00:00,12.99,13.02,12.95,12.96,3189760.0,10.6317,10.6563,10.599,10.6072,3189760.0
2021-08-31 10:30:00,12.96,13.05,12.93,13.02,3158188.0,10.6072,10.6808,10.5826,10.6563,3158188.0
2021-08-31 11:00:00,13.02,13.1,13.0,13.08,2360622.0,10.6563,10.7217,10.6399,10.7054,2360622.0
2021-08-31 11:30:00,13.09,13.14,13.08,13.1,1982377.0,10.7136,10.7545,10.7054,10.7217,1982377.0
2021-08-31 12:00:00,13.1,13.13,13.08,13.12,1317447.0,10.7217,10.7463,10.7054,10.7381,1317447.0
2021-08-31 12:30:00,13.12,13.13,13.08,13.09,1645725.0,10.7381,10.7463,10.7054,10.7136,1645725.0
2021-08-31 13:00:00,13.1,13.1,13.05,13.06,1197528.0,10.7217,10.7217,10.6808,10.689,1197528.0
2021-08-31 13:30:00,13.07,13.11,13.05,13.08,1757217.0,10.6972,10.7299,10.6808,10.7054,1757217.0
2021-08-31 14:00:00,13.08,13.09,13.05,13.07,1405295.0,10.7054,10.7136,10.6808,10.6972,1405295.0
2021-08-31 14:30:00,13.07,13.08,13.03,13.05,1591491.0,10.6972,10.7054,10.6645,10.6808,1591491.0
2021-08-31 15:00:00,13.04,13.05,13.0,13.01,2447274.0,10.6726,10.6808,10.6399,10.6481,2447274.0
2021-08-31 15:30:00,13.0,13.05,12.99,13.04,4646346.0,10.6399,10.6808,10.6317,10.6726,4646346.0
2021-09-01 09:30:00,13.03,13.04,12.9,12.93,7436235.0,10.6645,10.6726,10.5581,10.5826,7436235.0
2021-09-01 10:00:00,12.93,13.03,12.93,13.01,3933330.0,10.5826,10.6645,10.5826,10.6481,3933330.0
2021-09-01 10:30:00,13.01,13.1,13.0,13.08,4337534.0,10.6481,10.7217,10.6399,10.7054,4337534.0
2021-09-01 11:00:00,13.08,13.09,13.03,13.04,2609468.0,10.7054,10.7136,10.6645,10.6726,2609468.0
2021-09-01 11:30:00,13.04,13.05,13.02,13.03,1705230.0,10.6726,10.6808,10.6563,10.6645,1705230.0
2021-09-01 12:00:00,13.03,13.1,12.99,13.1,2562124.0,10.6645,10.7217,10.6317,10.7217,2562124.0
2021-09-01 12:30:00,13.09,13.19,13.08,13.16,12229263.0,10.7136,10.7954,10.7054,10.7709,12229263.0
2021-09-01 13:00:00,13.16,13.18,13.14,13.16,2135034.0,10.7709,10.7872,10.7545,10.7709,2135034.0
2021-09-01 13:30:00,13.15,13.22,13.15,13.21,3106064.0,10.7627,10.82,10.7627,10.8118,3106064.0
2021-09-01 14:00:00,13.21,13.21,13.12,13.14,2517522.0,10.8118,10.8118,10.7381,10.7545,2517522.0
2021-09-01 14:30:00,13.15,13.15,13.08,13.12,3582513.0,10.7627,10.7627,10.7054,10.7381,3582513.0
2021-09-01 15:00:00,13.13,13.13,13.09,13.11,1915316.0,10.7463,10.7463,10.7136,10.7299,1915316.0
2021-09-01 15:30:00,13.11,13.12,13.07,13.12,4620669.0,10.7299,10.7381,10.6972,10.7381,4620669.0
2021-09-02 09:30:00,13.09,13.19,12.97,13.01,9456377.0,10.7136,10.7954,10.6153,10.6481,9456377.0
2021-09-02 10:00:00,13.02,13.07,13.0,13.06,3909190.0,10.6563,10.6972,10.6399,10.689,3909190.0
2021-09-02 10:30:00,13.05,13.14,13.05,13.12,3692145.0,10.6808,10.7545,10.6808,10.7381,3692145.0
2021-09-02 11:00:00,13.11,13.21,13.11,13.18,5946727.0,10.7299,10.8118,10.7299,10.7872,5946727.0
2021-09-02 11:30:00,13.18,13.19,13.16,13.18,2206437.0,10.7872,10.7954,10.7709,10.7872,2206437.0
2021-09-02 12:00:00,13.17,13.18,13.12,13.14,2330886.0,10.779,10.7872,10.7381,10.7545,2330886.0
2021-09-02 12:30:00,13.14,13.17,13.13,13.17,1115623.0,10.7545,10.779,10.7463,10.779,1115623.0
2021-09-02 13:00:00,13.16,13.17,13.09,13.1,1487505.0,10.7709,10.779,10.7136,10.7217,1487505.0
2021-09-02 13:30:00,13.1,13.11,13.03,13.05,2670280.0,10.7217,10.7299,10.6645,10.6808,2670280.0
2021-09-02 14:00:00,13.05,13.06,13.02,13.04,2022722.0,10.6808,10.689,10.6563,10.6726,2022722.0
2021-09-02 14:30:00,13.04,13.06,13.03,13.04,1340172.0,10.6726,10.689,10.6645,10.6726,1340172.0
2021-09-02 15:00:00,13.04,13.07,13.01,13.02,2553849.0,10.6726,10.6972,10.6481,10.6563,2553849.0
2021-09-02 15:30:00,13.02,13.03,12.99,13.02,5960472.0,10.6563,10.6645,10.6317,10.6563,5960472.0
2021-09-03 09:30:00,12.99,13.05,12.93,12.97,6979655.0,10.6317,10.6808,10.5826,10.6153,6979655.0
2021-09-03 10:00:00,12.97,13.03,12.93,12.99,4188442.0,10.6153,10.6645,10.5826,10.6317,4188442.0
2021-09-03 10:30:00,13.0,13.0,12.92,12.96,3588463.0,10.6399,10.6399,10.5744,10.6072,3588463.0
2021-09-03 11:00:00,12.96,12.96,12.88,12.9,3914819.0,10.6072,10.6072,10.5417,10.5581,3914819.0
2021-09-03 11:30:00,12.9,12.92,12.89,12.9,1850178.0,10.5581,10.5744,10.5499,10.5581,1850178.0
2021-09-03 12:00:00,12.9,12.9,12.87,12.88,2113488.0,10.5581,10.5581,10.5335,10.5417,2113488.0
2021-09-03 12:30:00,12.89,12.9,12.87,12.9,1720306.0,10.5499,10.5581,10.5335,10.5581,1720306.0
2021-09-03 13:00:00,12.89,12.93,12.88,12.9,2319843.0,10.5499,10.5826,10.5417,10.5581,2319843.0
2021-09-03 13:30:00,12.9,12.91,12.87,12.88,1818796.0,10.5581,10.5662,10.5335,10.5417,1818796.0
2021-09-03 14:00:00,12.88,12.9,12.88,12.9,1492544.0,10.5417,10.5581,10.5417,10.5581,1492544.0
2021-09-03 14:30:00,12.89,12.9,12.88,12.9,1492870.0,10.5499,10.5581,10.5417,10.5581,1492870.0
2021-09-03 15:00:00,12.9,12.92,12.88,12.88,1991316.0,10.5581,10.5744,10.5417,10.5417,1991316.0
2021-09-03 15:30:00,12.88,12.9,12.88,12.89,3992364.0,10.5417,10.5581,10.5417,10.5499,3992364.0
2021-09-07 09:30:00,12.83,13.04,12.81,12.98,9002477.0,10.5008,10.6726,10.4844,10.6235,9002477.0
2021-09-07 10:00:00,12.99,13.04,12.96,12.97,4427938.0,10.6317,10.6726,10.6072,10.6153,4427938.0
2021-09-07 10:30:00,12.97,12.98,12.88,12.9,3088193.0,10.6153,10.6235,10.5417,10.5581,3088193.0
2021-09-07 11:00:00,12.9,12.9,12.85,12.89,2077082.0,10.5581,10.5581,10.5171,10.5499,2077082.0
2021-09-07 11:30:00,12.9,12.91,12.83,12.83,1827660.0,10.5581,10.5662,10.5008,10.5008,1827660.0
2021-09-07 12:00:00,12.84,12.87,12.82,12.84,1657696.0,10.5089,10.5335,10.4926,10.5089,1657696.0
2021-09-07 12:30:00,12.84,12.87,12.82,12.86,1267092.0,10.5089,10.5335,10.4926,10.5253,1267092.0
2021-09-07 13:00:00,12.86,12.87,12.82,12.83,1360074.0,10.5253,10.5335,10.4926,10.5008,1360074.0
2021-09-07 13:30:00,12.84,12.85,12.82,12.84,1481231.0,10.5089,10.5171,10.4926,10.5089,1481231.0
2021-09-07 14:00:00,12.84,12.84,12.82,12.84,1370071.0,10.5089,10.5089,10.4926,10.5089,1370071.0
2021-09-07 14:30:00,12.83,13.01,12.82,12.9,14085150.0,10.5008,10.6481,10.4926,10.5581,14085150.0
2021-09-07 15:00:00,12.9,13.04,12.9,13.01,10603307.0,10.5581,10.6726,10.5581,10.6481,10603307.0
2021-09-07 15:30:00,13.01,13.01,12.95,12.95,6299837.0,10.6481,10.6481,10.599,10.599,6299837.0
2021-09-08 09:30:00,12.97,13.22,12.92,13.13,14296208.0,10.6153,10.82,10.5744,10.7463,14296208.0
2021-09-08 10:00:00,13.13,13.18,13.04,13.07,6250567.0,10.7463,10.7872,10.6726,10.6972,6250567.0
2021-09-08 10:30:00,13.07,13.09,12.91,12.93,8504703.0,10.6972,10.7136,10.5662,10.5826,8504703.0
2021-09-08 11:00:00,12.92,13.01,12.91,12.98,4496605.0,10.5744,10.6481,10.5662,10.6235,4496605.0
2021-09-08 11:30:00,12.98,13.0,12.92,12.95,2650403.0,10.6235,10.6399,10.5744,10.599,2650403.0
2021-09-08 12:00:00,12.95,13.02,12.93,13.01,2748685.0,10.599,10.6563,10.5826,10.6481,2748685.0
2021-09-08 12:30:00,13.02,13.03,12.99,13.0,1797446.0,10.6563,10.6645,10.6317,10.6399,1797446.0
2021-09-08 13:00:00,12.99,13.02,12.97,13.0,1286791.0,10.6317,10.6563,10.6153,10.6399,1286791.0
2021-09-08 13:30:00,13.01,13.01,12.96,12.98,1540480.0,10.6481,10.6481,10.6072,10.6235,1540480.0
2021-09-08 14:00:00,12.97,13.02,12.96,12.96,1725495.0,10.6153,10.6563,10.6072,10.6072,1725495.0
2021-09-08 14:30:00,12.96,13.0,12.95,12.99,1287158.0,10.6072,10.6399,10.599,10.6317,1287158.0
2021-09-08 15:00:00,12.99,13.03,12.98,13.02,1676553.0,10.6317,10.6645,10.6235,10.6563,1676553.0
2021-09-08 15:30:00,13.02,13.06,13.01,13.03,4973315.0,10.6563,10.689,10.6481,10.6645,4973315.0
2021-09-09 09:30:00,12.95,12.95,12.72,12.82,16334493.0,10.599,10.599,10.4107,10.4926,16334493.0
2021-09-09 10:00:00,12.82,12.88,12.78,12.87,6348809.0,10.4926,10.5417,10.4598,10.5335,6348809.0
2021-09-09 10:30:00,12.86,12.94,12.85,12.85,4306425.0,10.5253,10.5908,10.5171,10.5171,4306425.0
2021-09-09 11:00:00,12.85,12.9,12.81,12.81,3234521.0,10.5171,10.5581,10.4844,10.4844,3234521.0
2021-09-09 11:30:00,12.81,12.85,12.8,12.82,3046506.0,10.4844,10.5171,10.4762,10.4926,3046506.0
2021-09-09 12:00:00,12.83,12.85,12.81,12.84,2894420.0,10.5008,10.5171,10.4844,10.5089,2894420.0
2021-09-09 12:30:00,12.85,12.88,12.82,12.83,3245775.0,10.5171,10.5417,10.4926,10.5008,3245775.0
2021-09-09 13:00:00,12.83,12.84,12.73,12.78,5105152.0,10.5008,10.5089,10.4189,10.4598,5105152.0
2021-09-09 13:30:00,12.78,12.78,12.72,12.75,3826962.0,10.4598,10.4598,10.4107,10.4353,3826962.0
2021-09-09 14:00:00,12.74,12.78,12.73,12.74,3091005.0,10.4271,10.4598,10.4189,10.4271,3091005.0
2021-09-09 14:30:00,12.74,12.77,12.74,12.76,1875459.0,10.4271,10.4517,10.4271,10.4435,1875459.0
2021-09-09 15:00:00,12.76,12.79,12.75,12.76,2879980.0,10.4435,10.468,10.4353,10.4435,2879980.0
2021-09-09 15:30:00,12.76,12.79,12.74,12.76,7272636.0,10.4435,10.468,10.4271,10.4435,7272636.0
2021-09-10 09:30:00,12.84,12.93,12.82,12.85,6909311.0,10.5089,10.5826,10.4926,10.5171,6909311.0
2021-09-10 10:00:00,12.85,12.86,12.77,12.79,4144350.0,10.5171,10.5253,10.4517,10.468,4144350.0
2021-09-10 10:30:00,12.79,12.8,12.73,12.75,3814299.0,10.468,10.4762,10.4189,10.4353,3814299.0
2021-09-10 11:00:00,12.75,12.77,12.73,12.75,2124981.0,10.4353,10.4517,10.4189,10.4353,2124981.0
2021-09-10 11:30:00,12.76,12.79,12.71,12.75,3432061.0,10.4435,10.468,10.4025,10.4353,3432061.0
2021-09-10 12:00:00,12.75,12.8,12.72,12.79,2343947.0,10.4353,10.4762,10.4107,10.468,2343947.0
2021-09-10 12:30:00,12.79,12.84,12.79,12.84,2777957.0,10.468,10.5089,10.468,10.5089,2777957.0
2021-09-10 13:00:00,12.84,12.87,12.82,12.83,2341424.0,10.5089,10.5335,10.4926,10.5008,2341424.0
2021-09-10 13:30:00,12.83,12.83,12.8,12.82,1623047.0,10.5008,10.5008,10.4762,10.4926,1623047.0
2021-09-10 14:00:00,12.82,12.83,12.75,12.76,2113501.0,10.4926,10.5008,10.4353,10.4435,2113501.0
2021-09-10 14:30:00,12.77,12.77,12.74,12.75,2049844.0,10.4517,10.4517,10.4271,10.4353,2049844.0
2021-09-10 15:00:00,12.75,12.76,12.72,12.72,2482203.0,10.4353,10.4435,10.4107,10.4107,2482203.0
2021-09-10 15:30:00,12.73,12.73,12.66,12.68,6759759.0,10.4189,10.4189,10.3616,10.378,6759759.0
2021-09-13 09:30:00,12.76,12.86,12.7,12.73,7683048.0,10.4435,10.5253,10.3944,10.4189,7683048.0
2021-09-13 10:00:00,12.73,12.78,12.62,12.73,5879914.0,10.4189,10.4598,10.3289,10.4189,5879914.0
2021-09-13 10:30:00,12.73,12.84,12.71,12.79,4930239.0,10.4189,10.5089,10.4025,10.468,4930239.0
2021-09-13 11:00:00,12.79,12.81,12.71,12.78,2688227.0,10.468,10.4844,10.4025,10.4598,2688227.0
2021-09-13 11:30:00,12.77,12.79,12.74,12.79,1982869.0,10.4517,10.468,10.4271,10.468,1982869.0
2021-09-13 12:00:00,12.79,12.82,12.76,12.79,1878813.0,10.468,10.4926,10.4435,10.468,1878813.0
2021-09-13 12:30:00,12.79,12.82,12.76,12.8,2158690.0,10.468,10.4926,10.4435,10.4762,2158690.0
2021-09-13 13:00:00,12.8,12.81,12.74,12.74,1930774.0,10.4762,10.4844,10.4271,10.4271,1930774.0
2021-09-13 13:30:00,12.74,12.78,12.72,12.78,2620262.0,10.4271,10.4598,10.4107,10.4598,2620262.0
2021-09-13 14:00:00,12.78,12.83,12.77,12.82,2774807.0,10.4598,10.5008,10.4517,10.4926,2774807.0
2021-09-13 14:30:00,12.82,12.84,12.79,12.84,1756270.0,10.4926,10.5089,10.468,10.5089,1756270.0
2021-09-13 15:00:00,12.84,12.9,12.8,12.9,4193107.0,10.5089,10.5581,10.4762,10.5581,4193107.0
2021-09-13 15:30:00,12.9,12.99,12.89,12.99,10933380.0,10.5581,10.6317,10.5499,10.6317,10933380.0
2021-09-14 09:30:00,12.93,13.06,12.93,12.94,7727950.0,10.5826,10.689,10.5826,10.5908,7727950.0
2021-09-14 10:00:00,12.94,12.95,12.86,12.88,4176066.0,10.5908,10.599,10.5253,10.5417,4176066.0
2021-09-14 10:30:00,12.88,12.88,12.8,12.83,3909109.0,10.5417,10.5417,10.4762,10.5008,3909109.0
2021-09-14 11:00:00,12.83,12.87,12.81,12.87,2230145.0,10.5008,10.5335,10.4844,10.5335,2230145.0
2021-09-14 11:30:00,12.87,12.9,12.85,12.89,2337862.0,10.5335,10.5581,10.5171,10.5499,2337862.0
2021-09-14 12:00:00,12.89,12.91,12.88,12.9,1461624.0,10.5499,10.5662,10.5417,10.5581,1461624.0
2021-09-14 12:30:00,12.9,12.94,12.87,12.9,3171085.0,10.5581,10.5908,10.5335,10.5581,3171085.0
2021-09-14 13:00:00,12.9,12.92,12.86,12.91,2304433.0,10.5581,10.5744,10.5253,10.5662,2304433.0
2021-09-14 13:30:00,12.91,12.94,12.88,12.93,1382511.0,10.5662,10.5908,10.5417,10.5826,1382511.0
2021-09-14 14:00:00,12.93,12.94,12.88,12.9,1718778.0,10.5826,10.5908,10.5417,10.5581,1718778.0
2021-09-14 14:30:00,12.89,12.9,12.79,12.84,3559716.0,10.5499,10.5581,10.468,10.5089,3559716.0
2021-09-14 15:00:00,12.84,12.86,12.8,12.81,3134500.0,10.5089,10.5253,10.4762,10.4844,3134500.0
2021-09-14 15:30:00,12.81,12.86,12.79,12.86,6031978.0,10.4844,10.5253,10.468,10.5253,6031978.0
2021-09-15 09:30:00,12.89,13.03,12.81,13.02,8021883.0,10.5499,10.6645,10.4844,10.6563,8021883.0
2021-09-15 10:00:00,13.01,13.04,12.95,13.0,4618291.0,10.6481,10.6726,10.599,10.6399,4618291.0
2021-09-15 10:30:00,13.0,13.08,12.97,13.0,4268670.0,10.6399,10.7054,10.6153,10.6399,4268670.0
2021-09-15 11:00:00,13.0,13.07,12.97,13.04,2582927.0,10.6399,10.6972,10.6153,10.6726,2582927.0
2021-09-15 11:30:00,13.04,13.06,13.01,13.04,2234126.0,10.6726,10.689,10.6481,10.6726,2234126.0
2021-09-15 12:00:00,13.04,13.07,13.01,13.05,3634935.0,10.6726,10.6972,10.6481,10.6808,3634935.0
2021-09-15 12:30:00,13.06,13.13,13.05,13.12,3349970.0,10.689,10.7463,10.6808,10.7381,3349970.0
2021-09-15 13:00:00,13.12,13.16,13.09,13.15,3735824.0,10.7381,10.7709,10.7136,10.7627,3735824.0
2021-09-15 13:30:00,13.15,13.18,13.14,13.14,2648995.0,10.7627,10.7872,10.7545,10.7545,2648995.0
2021-09-15 14:00:00,13.14,13.15,13.08,13.11,3650756.0,10.7545,10.7627,10.7054,10.7299,3650756.0
2021-09-15 14:30:00,13.11,13.15,13.1,13.15,2374826.0,10.7299,10.7627,10.7217,10.7627,2374826.0
2021-09-15 15:00:00,13.15,13.19,13.13,13.18,3646487.0,10.7627,10.7954,10.7463,10.7872,3646487.0
2021-09-15 15:30:00,13.19,13.25,13.18,13.22,8546295.0,10.7954,10.8445,10.7872,10.82,8546295.0
2021-09-16 09:30:00,13.18,13.32,13.1,13.15,10149934.0,10.7872,10.9018,10.7217,10.7627,10149934.0
2021-09-16 10:00:00,13.15,13.2,13.11,13.18,5774377.0,10.7627,10.8036,10.7299,10.7872,5774377.0
2021-09-16 10:30:00,13.18,13.2,13.11,13.15,3835113.0,10.7872,10.8036,10.7299,10.7627,3835113.0
2021-09-16 11:00:00,13.15,13.23,13.13,13.21,5166707.0,10.7627,10.8281,10.7463,10.8118,5166707.0
2021-09-16 11:30:00,13.21,13.42,13.2,13.38,10308617.0,10.8118,10.9836,10.8036,10.9509,10308617.0
2021-09-16 12:00:00,13.38,13.39,13.33,13.36,3614011.0,10.9509,10.9591,10.91,10.9345,3614011.0
2021-09-16 12:30:00,13.37,13.37,13.3,13.34,2524748.0,10.9427,10.9427,10.8854,10.9182,2524748.0
2021-09-16 13:00:00,13.34,13.38,13.31,13.38,3337307.0,10.9182,10.9509,10.8936,10.9509,3337307.0
2021-09-16 13:30:00,13.38,13.42,13.33,13.41,3673120.0,10.9509,10.9836,10.91,10.9755,3673120.0
2021-09-16 14:00:00,13.41,13.46,13.39,13.46,5034041.0,10.9755,11.0164,10.9591,11.0164,5034041.0
2021-09-16 14:30:00,13.45,13.52,13.45,13.51,6136085.0,11.0082,11.0655,11.0082,11.0573,6136085.0
2021-09-16 15:00:00,13.51,13.53,13.46,13.46,4623818.0,11.0573,11.0737,11.0164,11.0164,4623818.0
2021-09-16 15:30:00,13.46,13.48,13.4,13.4,7492229.0,11.0164,11.0328,10.9673,10.9673,7492229.0
2021-09-17 09:30:00,13.41,13.7,13.39,13.66,16990570.0,10.9755,11.2128,10.9591,11.1801,16990570.0
2021-09-17 10:00:00,13.66,13.66,13.56,13.56,5506501.0,11.1801,11.1801,11.0982,11.0982,5506501.0
2021-09-17 10:30:00,13.57,13.57,13.5,13.53,3740306.0,11.1064,11.1064,11.0491,11.0737,3740306.0
2021-09-17 11:00:00,13.52,13.63,13.51,13.57,3532761.0,11.0655,11.1555,11.0573,11.1064,3532761.0
2021-09-17 11:30:00,13.57,13.58,13.53,13.54,2927689.0,11.1064,11.1146,11.0737,11.0819,2927689.0
2021-09-17 12:00:00,13.54,13.6,13.53,13.58,2429321.0,11.0819,11.131,11.0737,11.1146,2429321.0
2021-09-17 12:30:00,13.57,13.63,13.57,13.59,2564912.0,11.1064,11.1555,11.1064,11.1228,2564912.0
2021-09-17 13:00:00,13.6,13.61,13.55,13.57,1961550.0,11.131,11.1392,11.09,11.1064,1961550.0
2021-09-17 13:30:00,13.58,13.58,13.51,13.52,2541861.0,11.1146,11.1146,11.0573,11.0655,2541861.0
2021-09-17 14:00:00,13.53,13.55,13.46,13.46,4313794.0,11.0737,11.09,11.0164,11.0164,4313794.0
2021-09-17 14:30:00,13.46,13.51,13.45,13.49,2807404.0,11.0164,11.0573,11.0082,11.0409,2807404.0
2021-09-17 15:00:00,13.49,13.55,13.49,13.53,3605369.0,11.0409,11.09,11.0409,11.0737,3605369.0
2021-09-17 15:30:00,13.53,13.58,13.5,13.56,8987713.0,11.0737,11.1146,11.0491,11.0982,8987713.0
2021-09-20 09:30:00,13.07,13.19,12.95,13.06,14898747.0,10.6972,10.7954,10.599,10.689,14898747.0
2021-09-20 10:00:00,13.06,13.07,12.8,12.85,14892300.0,10.689,10.6972,10.4762,10.5171,14892300.0
2021-09-20 10:30:00,12.85,12.93,12.83,12.87,8124014.0,10.5171,10.5826,10.5008,10.5335,8124014.0
2021-09-20 11:00:00,12.87,12.92,12.83,12.85,6331929.0,10.5335,10.5744,10.5008,10.5171,6331929.0
2021-09-20 11:30:00,12.85,12.86,12.78,12.79,7052105.0,10.5171,10.5253,10.4598,10.468,7052105.0
2021-09-20 12:00:00,12.79,12.81,12.69,12.73,9080484.0,10.468,10.4844,10.3862,10.4189,9080484.0
2021-09-20 12:30:00,12.73,12.76,12.66,12.67,6926860.0,10.4189,10.4435,10.3616,10.3698,6926860.0
2021-09-20 13:00:00,12.66,12.75,12.65,12.75,6775063.0,10.3616,10.4353,10.3534,10.4353,6775063.0
2021-09-20 13:30:00,12.75,12.77,12.71,12.75,4852524.0,10.4353,10.4517,10.4025,10.4353,4852524.0
2021-09-20 14:00:00,12.75,12.76,12.67,12.69,5348250.0,10.4353,10.4435,10.3698,10.3862,5348250.0
2021-09-20 14:30:00,12.69,12.73,12.63,12.65,8714181.0,10.3862,10.4189,10.3371,10.3534,8714181.0
2021-09-20 15:00:00,12.64,12.75,12.64,12.75,6324730.0,10.3453,10.4353,10.3453,10.4353,6324730.0
2021-09-20 15:30:00,12.75,12.83,12.74,12.82,15630580.0,10.4353,10.5008,10.4271,10.4926,15630580.0
2021-09-21 09:30:00,12.88,12.97,12.78,12.82,10254229.0,10.5417,10.6153,10.4598,10.4926,10254229.0
2021-09-21 10:00:00,12.82,12.84,12.73,12.76,5843995.0,10.4926,10.5089,10.4189,10.4435,5843995.0
2021-09-21 10:30:00,12.76,12.79,12.66,12.71,5062091.0,10.4435,10.468,10.3616,10.4025,5062091.0
2021-09-21 11:00:00,12.71,12.74,12.67,12.69,4353695.0,10.4025,10.4271,10.3698,10.3862,4353695.0
2021-09-21 11:30:00,12.69,12.76,12.68,12.76,2767540.0,10.3862,10.4435,10.378,10.4435,2767540.0
2021-09-21 12:00:00,12.76,12.82,12.75,12.81,3097111.0,10.4435,10.4926,10.4353,10.4844,3097111.0
2021-09-21 12:30:00,12.8,12.81,12.67,12.77,3264757.0,10.4762,10.4844,10.3698,10.4517,3264757.0
2021-09-21 13:00:00,12.77,12.81,12.75,12.78,2069326.0,10.4517,10.4844,10.4353,10.4598,2069326.0
2021-09-21 13:30:00,12.77,12.81,12.76,12.78,1665668.0,10.4517,10.4844,10.4435,10.4598,1665668.0
2021-09-21 14:00:00,12.78,12.82,12.77,12.78,2793756.0,10.4598,10.4926,10.4517,10.4598,2793756.0
2021-09-21 14:30:00,12.78,12.84,12.77,12.82,2399555.0,10.4598,10.5089,10.4517,10.4926,2399555.0
2021-09-21 15:00:00,12.82,12.85,12.81,12.84,2936446.0,10.4926,10.5171,10.4844,10.5089,2936446.0
2021-09-21 15:30:00,12.84,12.86,12.76,12.77,6071408.0,10.5089,10.5253,10.4435,10.4517,6071408.0
2021-09-22 09:30:00,12.92,13.17,12.9,13.16,12028305.0,10.5744,10.779,10.5581,10.7709,12028305.0
2021-09-22 10:00:00,13.16,13.16,13.05,13.05,4181197.0,10.7709,10.7709,10.6808,10.6808,4181197.0
2021-09-22 10:30:00,13.05,13.15,13.03,13.15,3643666.0,10.6808,10.7627,10.6645,10.7627,3643666.0
2021-09-22 11:00:00,13.14,13.17,13.12,13.16,3227895.0,10.7545,10.779,10.7381,10.7709,3227895.0
2021-09-22 11:30:00,13.16,13.26,13.15,13.24,6177400.0,10.7709,10.8527,10.7627,10.8363,6177400.0
2021-09-22 12:00:00,13.23,13.26,13.21,13.24,3348244.0,10.8281,10.8527,10.8118,10.8363,3348244.0
2021-09-22 12:30:00,13.24,13.25,13.2,13.24,3057151.0,10.8363,10.8445,10.8036,10.8363,3057151.0
2021-09-22 13:00:00,13.24,13.29,13.22,13.27,3597703.0,10.8363,10.8772,10.82,10.8609,3597703.0
2021-09-22 13:30:00,13.27,13.28,13.23,13.26,4093110.0,10.8609,10.8691,10.8281,10.8527,4093110.0
2021-09-22 14:00:00,13.26,13.39,13.23,13.37,5456810.0,10.8527,10.9591,10.8281,10.9427,5456810.0
2021-09-22 14:30:00,13.37,13.39,13.22,13.28,6185811.0,10.9427,10.9591,10.82,10.8691,6185811.0
2021-09-22 15:00:00,13.27,13.35,13.25,13.32,4281331.0,10.8609,10.9264,10.8445,10.9018,4281331.0
2021-09-22 15:30:00,13.32,13.32,13.21,13.24,6830515.0,10.9018,10.9018,10.8118,10.8363,6830515.0
2021-09-23 09:30:00,13.35,13.65,13.32,13.54,12745687.0,10.9264,11.1719,10.9018,11.0819,12745687.0
2021-09-23 10:00:00,13.54,13.59,13.47,13.58,5721049.0,11.0819,11.1228,11.0246,11.1146,5721049.0
2021-09-23 10:30:00,13.59,13.64,13.57,13.62,4528031.0,11.1228,11.1637,11.1064,11.1473,4528031.0
2021-09-23 11:00:00,13.62,13.62,13.55,13.59,3553423.0,11.1473,11.1473,11.09,11.1228,3553423.0
2021-09-23 11:30:00,13.59,13.6,13.57,13.6,2302107.0,11.1228,11.131,11.1064,11.131,2302107.0
2021-09-23 12:00:00,13.6,13.68,13.59,13.66,4464682.0,11.131,11.1964,11.1228,11.1801,4464682.0
2021-09-23 12:30:00,13.66,13.72,13.65,13.7,3674012.0,11.1801,11.2292,11.1719,11.2128,3674012.0
2021-09-23 13:00:00,13.69,13.73,13.68,13.7,3884319.0,11.2046,11.2374,11.1964,11.2128,3884319.0
2021-09-23 13:30:00,13.7,13.73,13.68,13.73,3743018.0,11.2128,11.2374,11.1964,11.2374,3743018.0
2021-09-23 14:00:00,13.73,13.74,13.68,13.71,3687217.0,11.2374,11.2456,11.1964,11.221,3687217.0
2021-09-23 14:30:00,13.71,13.73,13.69,13.73,3118019.0,11.221,11.2374,11.2046,11.2374,3118019.0
2021-09-23 15:00:00,13.73,13.73,13.66,13.69,4841253.0,11.2374,11.2374,11.1801,11.2046,4841253.0
2021-09-23 15:30:00,13.69,13.72,13.68,13.7,6653282.0,11.2046,11.2292,11.1964,11.2128,6653282.0
2021-09-24 09:30:00,13.66,13.87,13.64,13.85,9961446.0,11.1801,11.352,11.1637,11.3356,9961446.0
2021-09-24 10:00:00,13.85,13.9,13.83,13.85,5652597.0,11.3356,11.3765,11.3192,11.3356,5652597.0
2021-09-24 10:30:00,13.85,13.89,13.83,13.87,3407118.0,11.3356,11.3683,11.3192,11.352,3407118.0
2021-09-24 11:00:00,13.87,13.94,13.83,13.84,6543374.0,11.352,11.4092,11.3192,11.3274,6543374.0
2021-09-24 11:30:00,13.84,13.85,13.81,13.85,2697962.0,11.3274,11.3356,11.3028,11.3356,2697962.0
2021-09-24 12:00:00,13.84,13.9,13.84,13.88,2764870.0,11.3274,11.3765,11.3274,11.3601,2764870.0
2021-09-24 12:30:00,13.88,13.93,13.88,13.89,2791845.0,11.3601,11.4011,11.3601,11.3683,2791845.0
2021-09-24 13:00:00,13.88,13.89,13.86,13.88,2135878.0,11.3601,11.3683,11.3438,11.3601,2135878.0
2021-09-24 13:30:00,13.88,13.89,13.83,13.83,1663595.0,11.3601,11.3683,11.3192,11.3192,1663595.0
2021-09-24 14:00:00,13.83,13.85,13.81,13.82,2190058.0,11.3192,11.3356,11.3028,11.311,2190058.0
2021-09-24 14:30:00,13.82,13.84,13.78,13.81,2808888.0,11.311,11.3274,11.2783,11.3028,2808888.0
2021-09-24 15:00:00,13.81,13.82,13.75,13.81,3158932.0,11.3028,11.311,11.2537,11.3028,3158932.0
2021-09-24 15:30:00,13.81,13.83,13.77,13.78,4924838.0,11.3028,11.3192,11.2701,11.2783,4924838.0
2021-09-27 09:30:00,13.89,14.18,13.88,14.13,13270795.0,11.3683,11.6057,11.3601,11.5648,13270795.0
2021-09-27 10:00:00,14.13,14.18,14.11,14.16,5606216.0,11.5648,11.6057,11.5484,11.5893,5606216.0
2021-09-27 10:30:00,14.16,14.18,14.09,14.12,4358625.0,11.5893,11.6057,11.532,11.5566,4358625.0
2021-09-27 11:00:00,14.12,14.16,14.09,14.14,3764114.0,11.5566,11.5893,11.532,11.5729,3764114.0
2021-09-27 11:30:00,14.15,14.22,14.14,14.2,4552664.0,11.5811,11.6384,11.5729,11.622,4552664.0
2021-09-27 12:00:00,14.2,14.28,14.18,14.28,4820890.0,11.622,11.6875,11.6057,11.6875,4820890.0
2021-09-27 12:30:00,14.27,14.28,14.22,14.23,2887170.0,11.6793,11.6875,11.6384,11.6466,2887170.0
2021-09-27 13:00:00,14.23,14.25,14.22,14.23,1960921.0,11.6466,11.663,11.6384,11.6466,1960921.0
2021-09-27 13:30:00,14.24,14.27,14.21,14.27,2118845.0,11.6548,11.6793,11.6302,11.6793,2118845.0
2021-09-27 14:00:00,14.27,14.29,14.26,14.29,2878232.0,11.6793,11.6957,11.6711,11.6957,2878232.0
2021-09-27 14:30:00,14.29,14.29,14.23,14.25,2749154.0,11.6957,11.6957,11.6466,11.663,2749154.0
2021-09-27 15:00:00,14.25,14.27,14.19,14.21,4301243.0,11.663,11.6793,11.6139,11.6302,4301243.0
2021-09-27 15:30:00,14.21,14.22,14.14,14.17,7545986.0,11.6302,11.6384,11.5729,11.5975,7545986.0
2021-09-28 09:30:00,14.63,14.73,14.46,14.48,23131018.0,11.974,12.0558,11.8348,11.8512,23131018.0
2021-09-28 10:00:00,14.49,14.49,14.23,14.31,14181061.0,11.8594,11.8594,11.6466,11.7121,14181061.0
2021-09-28 10:30:00,14.3,14.45,14.29,14.43,10156592.0,11.7039,11.8267,11.6957,11.8103,10156592.0
2021-09-28 11:00:00,14.43,14.45,14.34,14.41,4710072.0,11.8103,11.8267,11.7366,11.7939,4710072.0
2021-09-28 11:30:00,14.4,14.43,14.32,14.34,4077231.0,11.7857,11.8103,11.7203,11.7366,4077231.0
2021-09-28 12:00:00,14.34,14.42,14.3,14.41,4143394.0,11.7366,11.8021,11.7039,11.7939,4143394.0
2021-09-28 12:30:00,14.41,14.43,14.35,14.37,3698065.0,11.7939,11.8103,11.7448,11.7612,3698065.0
2021-09-28 13:00:00,14.37,14.47,14.35,14.44,3544431.0,11.7612,11.843,11.7448,11.8185,3544431.0
2021-09-28 13:30:00,14.44,14.45,14.34,14.34,3421431.0,11.8185,11.8267,11.7366,11.7366,3421431.0
2021-09-28 14:00:00,14.35,14.39,14.28,14.39,4266651.0,11.7448,11.7775,11.6875,11.7775,4266651.0
2021-09-28 14:30:00,14.38,14.45,14.34,14.45,3493155.0,11.7694,11.8267,11.7366,11.8267,3493155.0
2021-09-28 15:00:00,14.44,14.5,14.36,14.37,5191348.0,11.8185,11.8676,11.753,11.7612,5191348.0
2021-09-28 15:30:00,14.36,14.38,14.28,14.31,10312042.0,11.753,11.7694,11.6875,11.7121,10312042.0
2021-09-29 09:30:00,14.46,14.5,14.24,14.37,11422159.0,11.8348,11.8676,11.6548,11.7612,11422159.0
2021-09-29 10:00:00,14.38,14.42,14.33,14.34,5596160.0,11.7694,11.8021,11.7284,11.7366,5596160.0
2021-09-29 10:30:00,14.34,14.39,14.3,14.33,3867593.0,11.7366,11.7775,11.7039,11.7284,3867593.0
2021-09-29 11:00:00,14.34,14.35,14.24,14.25,3744234.0,11.7366,11.7448,11.6548,11.663,3744234.0
2021-09-29 11:30:00,14.25,14.25,14.17,14.25,4608500.0,11.663,11.663,11.5975,11.663,4608500.0
2021-09-29 12:00:00,14.25,14.27,14.18,14.2,3090718.0,11.663,11.6793,11.6057,11.622,3090718.0
2021-09-29 12:30:00,14.2,14.26,14.19,14.25,2161981.0,11.622,11.6711,11.6139,11.663,2161981.0
2021-09-29 13:00:00,14.25,14.34,14.24,14.32,2840332.0,11.663,11.7366,11.6548,11.7203,2840332.0
2021-09-29 13:30:00,14.32,14.34,14.27,14.33,2140796.0,11.7203,11.7366,11.6793,11.7284,2140796.0
2021-09-29 14:00:00,14.33,14.37,14.31,14.34,1899018.0,11.7284,11.7612,11.7121,11.7366,1899018.0
2021-09-29 14:30:00,14.34,14.38,14.33,14.35,1836967.0,11.7366,11.7694,11.7284,11.7448,1836967.0
2021-09-29 15:00:00,14.36,14.37,14.32,14.34,2963267.0,11.753,11.7612,11.7203,11.7366,2963267.0
2021-09-29 15:30:00,14.34,14.35,14.27,14.29,5325767.0,11.7366,11.7448,11.6793,11.6957,5325767.0
2021-09-30 09:30:00,14.26,14.3,14.15,14.2,7232070.0,11.6711,11.7039,11.5811,11.622,7232070.0
2021-09-30 10:00:00,14.2,14.24,14.17,14.19,5196858.0,11.622,11.6548,11.5975,11.6139,5196858.0
2021-09-30 10:30:00,14.18,14.26,14.17,14.18,4512756.0,11.6057,11.6711,11.5975,11.6057,4512756.0
2021-09-30 11:00:00,14.19,14.32,14.18,14.29,3137932.0,11.6139,11.7203,11.6057,11.6957,3137932.0
2021-09-30 11:30:00,14.29,14.29,14.18,14.21,3366498.0,11.6957,11.6957,11.6057,11.6302,3366498.0
2021-09-30 12:00:00,14.21,14.22,14.1,14.12,3777432.0,11.6302,11.6384,11.5402,11.5566,3777432.0
2021-09-30 12:30:00,14.13,14.21,14.09,14.15,3302723.0,11.5648,11.6302,11.532,11.5811,3302723.0
2021-09-30 13:00:00,14.15,14.23,14.13,14.14,4088891.0,11.5811,11.6466,11.5648,11.5729,4088891.0
2021-09-30 13:30:00,14.14,14.19,14.09,14.18,3205999.0,11.5729,11.6139,11.532,11.6057,3205999.0
2021-09-30 14:00:00,14.19,14.23,14.17,14.2,3040296.0,11.6139,11.6466,11.5975,11.622,3040296.0
2021-09-30 14:30:00,14.2,14.26,14.19,14.2,3206904.0,11.622,11.6711,11.6139,11.622,3206904.0
2021-09-30 15:00:00,14.2,14.26,14.16,14.22,3582715.0,11.622,11.6711,11.5893,11.6384,3582715.0
2021-09-30 15:30:00,14.23,14.27,14.15,14.15,9402958.0,11.6466,11.6793,11.5811,11.5811,9402958.0
2021-10-01 09:30:00,14.26,14.37,14.17,14.2,6625086.0,11.6711,11.7612,11.5975,11.622,6625086.0
2021-10-01 10:00:00,14.2,14.28,14.04,14.09,5591411.0,11.622,11.6875,11.4911,11.532,5591411.0
2021-10-01 10:30:00,14.1,14.17,14.01,14.09,5527333.0,11.5402,11.5975,11.4665,11.532,5527333.0
2021-10-01 11:00:00,14.09,14.14,14.05,14.12,3330457.0,11.532,11.5729,11.4993,11.5566,3330457.0
2021-10-01 11:30:00,14.11,14.17,14.08,14.1,2509128.0,11.5484,11.5975,11.5238,11.5402,2509128.0
2021-10-01 12:00:00,14.09,14.15,14.08,14.14,1890944.0,11.532,11.5811,11.5238,11.5729,1890944.0
2021-10-01 12:30:00,14.14,14.16,14.12,14.13,1699394.0,11.5729,11.5893,11.5566,11.5648,1699394.0
2021-10-01 13:00:00,14.13,14.19,14.1,14.19,1735749.0,11.5648,11.6139,11.5402,11.6139,1735749.0
2021-10-01 13:30:00,14.19,14.22,14.18,14.19,2548016.0,11.6139,11.6384,11.6057,11.6139,2548016.0
2021-10-01 14:00:00,14.2,14.24,14.19,14.23,3009033.0,11.622,11.6548,11.6139,11.6466,3009033.0
2021-10-01 14:30:00,14.23,14.24,14.2,14.23,1959698.0,11.6466,11.6548,11.622,11.6466,1959698.0
2021-10-01 15:00:00,14.24,14.28,14.21,14.21,2647027.0,11.6548,11.6875,11.6302,11.6302,2647027.0
2021-10-01 15:30:00,14.21,14.23,14.14,14.16,5344371.0,11.6302,11.6466,11.5729,11.5893,5344371.0
2021-10-04 09:30:00,14.27,14.79,14.24,14.72,18635870.0,11.6793,12.1049,11.6548,12.0476,18635870.0
2021-10-04 10:00:00,14.72,14.74,14.47,14.52,8582718.0,12.0476,12.064,11.843,11.8839,8582718.0
2021-10-04 10:30:00,14.51,14.59,14.42,14.59,6565316.0,11.8758,11.9412,11.8021,11.9412,6565316.0
2021-10-04 11:00:00,14.58,14.59,14.41,14.47,4031124.0,11.9331,11.9412,11.7939,11.843,4031124.0
2021-10-04 11:30:00,14.47,14.59,14.42,14.58,3598992.0,11.843,11.9412,11.8021,11.9331,3598992.0
2021-10-04 12:00:00,14.58,14.59,14.52,14.54,2546246.0,11.9331,11.9412,11.8839,11.9003,2546246.0
2021-10-04 12:30:00,14.54,14.59,14.53,14.56,2313099.0,11.9003,11.9412,11.8921,11.9167,2313099.0
2021-10-04 13:00:00,14.55,14.56,14.44,14.45,2748288.0,11.9085,11.9167,11.8185,11.8267,2748288.0
2021-10-04 13:30:00,14.45,14.47,14.35,14.36,3340343.0,11.8267,11.843,11.7448,11.753,3340343.0
2021-10-04 14:00:00,14.36,14.38,14.26,14.26,4504046.0,11.753,11.7694,11.6711,11.6711,4504046.0
2021-10-04 14:30:00,14.27,14.29,14.22,14.27,3628260.0,11.6793,11.6957,11.6384,11.6793,3628260.0
2021-10-04 15:00:00,14.27,14.34,14.26,14.32,3272121.0,11.6793,11.7366,11.6711,11.7203,3272121.0
2021-10-04 15:30:00,14.32,14.37,14.28,14.34,6796369.0,11.7203,11.7612,11.6875,11.7366,6796369.0
2021-10-05 09:30:00,14.44,14.44,14.11,14.21,9909591.0,11.8185,11.8185,11.5484,11.6302,9909591.0
2021-10-05 10:00:00,14.22,14.29,14.21,14.27,4896262.0,11.6384,11.6957,11.6302,11.6793,4896262.0
2021-10-05 10:30:00,14.28,14.34,14.25,14.28,4873316.0,11.6875,11.7366,11.663,11.6875,4873316.0
2021-10-05 11:00:00,14.28,14.31,14.26,14.28,2966509.0,11.6875,11.7121,11.6711,11.6875,2966509.0
2021-10-05 11:30:00,14.28,14.32,14.2,14.24,3620366.0,11.6875,11.7203,11.622,11.6548,3620366.0
2021-10-05 12:00:00,14.24,14.24,14.14,14.14,3011630.0,11.6548,11.6548,11.5729,11.5729,3011630.0
2021-10-05 12:30:00,14.15,14.18,14.14,14.17,2555153.0,11.5811,11.6057,11.5729,11.5975,2555153.0
2021-10-05 13:00:00,14.17,14.23,14.16,14.22,2310406.0,11.5975,11.6466,11.5893,11.6384,2310406.0
2021-10-05 13:30:00,14.22,14.23,14.18,14.21,1950426.0,11.6384,11.6466,11.6057,11.6302,1950426.0
2021-10-05 14:00:00,14.21,14.24,14.2,14.24,1795221.0,11.6302,11.6548,11.622,11.6548,1795221.0
2021-10-05 14:30:00,14.23,14.29,14.23,14.29,2153730.0,11.6466,11.6957,11.6466,11.6957,2153730.0
2021-10-05 15:00:00,14.29,14.3,14.27,14.29,2253816.0,11.6957,11.7039,11.6793,11.6957,2253816.0
2021-10-05 15:30:00,14.29,14.35,14.26,14.29,8522598.0,11.6957,11.7448,11.6711,11.6957,8522598.0
2021-10-06 09:30:00,14.14,14.34,14.08,14.1,8164973.0,11.5729,11.7366,11.5238,11.5402,8164973.0
2021-10-06 10:00:00,14.09,14.09,13.93,14.01,9115206.0,11.532,11.532,11.4011,11.4665,9115206.0
2021-10-06 10:30:00,14.0,14.05,13.91,13.98,4508665.0,11.4584,11.4993,11.3847,11.442,4508665.0
2021-10-06 11:00:00,13.99,14.06,13.95,13.95,4232411.0,11.4502,11.5075,11.4174,11.4174,4232411.0
2021-10-06 11:30:00,13.96,14.05,13.89,14.04,4045295.0,11.4256,11.4993,11.3683,11.4911,4045295.0
2021-10-06 12:00:00,14.04,14.18,13.96,14.0,6203474.0,11.4911,11.6057,11.4256,11.4584,6203474.0
2021-10-06 12:30:00,14.0,14.07,13.98,14.04,2315961.0,11.4584,11.5156,11.442,11.4911,2315961.0
2021-10-06 13:00:00,14.05,14.07,13.97,14.06,2330717.0,11.4993,11.5156,11.4338,11.5075,2330717.0
2021-10-06 13:30:00,14.06,14.14,14.05,14.11,2569008.0,11.5075,11.5729,11.4993,11.5484,2569008.0
2021-10-06 14:00:00,14.11,14.16,14.09,14.14,2569660.0,11.5484,11.5893,11.532,11.5729,2569660.0
2021-10-06 14:30:00,14.14,14.17,14.12,14.12,2518505.0,11.5729,11.5975,11.5566,11.5566,2518505.0
2021-10-06 15:00:00,14.13,14.16,14.12,14.15,2302676.0,11.5648,11.5893,11.5566,11.5811,2302676.0
2021-10-06 15:30:00,14.15,14.16,14.1,14.13,4593585.0,11.5811,11.5893,11.5402,11.5648,4593585.0
2021-10-07 09:30:00,14.34,14.66,14.3,14.66,13630789.0,11.7366,11.9985,11.7039,11.9985,13630789.0
2021-10-07 10:00:00,14.66,14.85,14.63,14.84,13288982.0,11.9985,12.154,11.974,12.1459,13288982.0
2021-10-07 10:30:00,14.85,14.89,14.78,14.84,8839570.0,12.154,12.1868,12.0967,12.1459,8839570.0
2021-10-07 11:00:00,14.85,14.9,14.82,14.88,7281281.0,12.154,12.195,12.1295,12.1786,7281281.0
2021-10-07 11:30:00,14.89,14.91,14.84,14.91,5749706.0,12.1868,12.2031,12.1459,12.2031,5749706.0
2021-10-07 12:00:00,14.91,14.95,14.88,14.94,4765181.0,12.2031,12.2359,12.1786,12.2277,4765181.0
2021-10-07 12:30:00,14.94,14.95,14.85,14.89,5018668.0,12.2277,12.2359,12.154,12.1868,5018668.0
2021-10-07 13:00:00,14.88,14.92,14.87,14.91,2967858.0,12.1786,12.2113,12.1704,12.2031,2967858.0
2021-10-07 13:30:00,14.91,14.92,14.85,14.86,2960131.0,12.2031,12.2113,12.154,12.1622,2960131.0
2021-10-07 14:00:00,14.85,14.9,14.84,14.86,4538713.0,12.154,12.195,12.1459,12.1622,4538713.0
2021-10-07 14:30:00,14.86,14.88,14.84,14.87,3619813.0,12.1622,12.1786,12.1459,12.1704,3619813.0
2021-10-07 15:00:00,14.87,14.94,14.85,14.92,4069280.0,12.1704,12.2277,12.154,12.2113,4069280.0
2021-10-07 15:30:00,14.92,14.95,14.88,14.9,9947326.0,12.2113,12.2359,12.1786,12.195,9947326.0
2021-10-08 09:30:00,14.92,15.32,14.85,15.23,19530270.0,12.2113,12.5387,12.154,12.465,19530270.0
2021-10-08 10:00:00,15.23,15.37,15.23,15.3,10674326.0,12.465,12.5796,12.465,12.5223,10674326.0
2021-10-08 10:30:00,15.31,15.49,15.3,15.42,14148429.0,12.5305,12.6778,12.5223,12.6206,14148429.0
2021-10-08 11:00:00,15.43,15.43,15.33,15.34,7889174.0,12.6287,12.6287,12.5469,12.5551,7889174.0
2021-10-08 11:30:00,15.35,15.35,15.16,15.16,7415473.0,12.5633,12.5633,12.4078,12.4078,7415473.0
2021-10-08 12:00:00,15.17,15.2,15.08,15.11,4862187.0,12.4159,12.4405,12.3423,12.3668,4862187.0
2021-10-08 12:30:00,15.12,15.22,15.07,15.18,4498723.0,12.375,12.4569,12.3341,12.4241,4498723.0
2021-10-08 13:00:00,15.19,15.22,15.07,15.1,3964776.0,12.4323,12.4569,12.3341,12.3587,3964776.0
2021-10-08 13:30:00,15.1,15.12,15.07,15.1,2040934.0,12.3587,12.375,12.3341,12.3587,2040934.0
2021-10-08 14:00:00,15.11,15.16,15.1,15.16,2662173.0,12.3668,12.4078,12.3587,12.4078,2662173.0
2021-10-08 14:30:00,15.16,15.16,15.12,15.12,1797895.0,12.4078,12.4078,12.375,12.375,1797895.0
2021-10-08 15:00:00,15.12,15.15,15.05,15.15,5145038.0,12.375,12.3996,12.3177,12.3996,5145038.0
2021-10-08 15:30:00,15.15,15.16,15.09,15.11,8109245.0,12.3996,12.4078,12.3505,12.3668,8109245.0
2021-10-11 09:30:00,15.2,15.3,14.97,15.26,9397330.0,12.4405,12.5223,12.2523,12.4896,9397330.0
2021-10-11 10:00:00,15.26,15.36,15.25,15.3,5880898.0,12.4896,12.5714,12.4814,12.5223,5880898.0
2021-10-11 10:30:00,15.31,15.33,15.26,15.29,2479773.0,12.5305,12.5469,12.4896,12.5142,2479773.0
2021-10-11 11:00:00,15.29,15.29,15.21,15.24,3073324.0,12.5142,12.5142,12.4487,12.4732,3073324.0
2021-10-11 11:30:00,15.24,15.3,15.24,15.29,1960930.0,12.4732,12.5223,12.4732,12.5142,1960930.0
2021-10-11 12:00:00,15.29,15.3,15.19,15.22,2459624.0,12.5142,12.5223,12.4323,12.4569,2459624.0
2021-10-11 12:30:00,15.21,15.23,15.17,15.18,1658177.0,12.4487,12.465,12.4159,12.4241,1658177.0
2021-10-11 13:00:00,15.18,15.18,15.09,15.1,2366503.0,12.4241,12.4241,12.3505,12.3587,2366503.0
2021-10-11 13:30:00,15.11,15.16,15.09,15.12,1920903.0,12.3668,12.4078,12.3505,12.375,1920903.0
2021-10-11 14:00:00,15.12,15.16,15.09,15.12,1856916.0,12.375,12.4078,12.3505,12.375,1856916.0
2021-10-11 14:30:00,15.11,15.18,15.1,15.17,2163990.0,12.3668,12.4241,12.3587,12.4159,2163990.0
2021-10-11 15:00:00,15.17,15.19,15.13,15.16,1818856.0,12.4159,12.4323,12.3832,12.4078,1818856.0
2021-10-11 15:30:00,15.17,15.18,15.09,15.09,4268820.0,12.4159,12.4241,12.3505,12.3505,4268820.0
2021-10-12 09:30:00,15.11,15.41,15.01,15.36,11409813.0,12.3668,12.6124,12.285,12.5714,11409813.0
2021-10-12 10:00:00,15.36,15.44,15.33,15.4,7016496.0,12.5714,12.6369,12.5469,12.6042,7016496.0
2021-10-12 10:30:00,15.39,15.55,15.37,15.52,10768701.0,12.596,12.727,12.5796,12.7024,10768701.0
2021-10-12 11:00:00,15.52,15.62,15.5,15.58,7185116.0,12.7024,12.7842,12.686,12.7515,7185116.0
2021-10-12 11:30:00,15.58,15.58,15.53,15.55,4900610.0,12.7515,12.7515,12.7106,12.727,4900610.0
2021-10-12 12:00:00,15.55,15.58,15.51,15.57,5041934.0,12.727,12.7515,12.6942,12.7433,5041934.0
2021-10-12 12:30:00,15.56,15.58,15.51,15.56,4265409.0,12.7351,12.7515,12.6942,12.7351,4265409.0
2021-10-12 13:00:00,15.57,15.65,15.55,15.65,4575265.0,12.7433,12.8088,12.727,12.8088,4575265.0
2021-10-12 13:30:00,15.65,15.68,15.6,15.6,4517355.0,12.8088,12.8334,12.7679,12.7679,4517355.0
2021-10-12 14:00:00,15.61,15.66,15.6,15.64,3207656.0,12.7761,12.817,12.7679,12.8006,3207656.0
2021-10-12 14:30:00,15.64,15.64,15.6,15.61,2668919.0,12.8006,12.8006,12.7679,12.7761,2668919.0
2021-10-12 15:00:00,15.62,15.62,15.55,15.56,5125040.0,12.7842,12.7842,12.727,12.7351,5125040.0
2021-10-12 15:30:00,15.56,15.65,15.55,15.64,10530682.0,12.7351,12.8088,12.727,12.8006,10530682.0
2021-10-13 09:30:00,15.59,15.59,15.32,15.41,15237214.0,12.7597,12.7597,12.5387,12.6124,15237214.0
2021-10-13 10:00:00,15.42,15.44,15.27,15.42,6226890.0,12.6206,12.6369,12.4978,12.6206,6226890.0
2021-10-13 10:30:00,15.41,15.54,15.39,15.53,4980652.0,12.6124,12.7188,12.596,12.7106,4980652.0
2021-10-13 11:00:00,15.53,15.69,15.52,15.62,5424701.0,12.7106,12.8415,12.7024,12.7842,5424701.0
2021-10-13 11:30:00,15.62,15.64,15.58,15.6,2830508.0,12.7842,12.8006,12.7515,12.7679,2830508.0
2021-10-13 12:00:00,15.6,15.62,15.57,15.61,1865858.0,12.7679,12.7842,12.7433,12.7761,1865858.0
2021-10-13 12:30:00,15.61,15.62,15.55,15.6,1978202.0,12.7761,12.7842,12.727,12.7679,1978202.0
2021-10-13 13:00:00,15.6,15.61,15.56,15.61,1906621.0,12.7679,12.7761,12.7351,12.7761,1906621.0
2021-10-13 13:30:00,15.61,15.64,15.59,15.59,1908666.0,12.7761,12.8006,12.7597,12.7597,1908666.0
2021-10-13 14:00:00,15.59,15.65,15.54,15.55,2669228.0,12.7597,12.8088,12.7188,12.727,2669228.0
2021-10-13 14:30:00,15.54,15.55,15.49,15.52,2070445.0,12.7188,12.727,12.6778,12.7024,2070445.0
2021-10-13 15:00:00,15.52,15.56,15.51,15.54,2047331.0,12.7024,12.7351,12.6942,12.7188,2047331.0
2021-10-13 15:30:00,15.54,15.56,15.5,15.51,6538041.0,12.7188,12.7351,12.686,12.6942,6538041.0
2021-10-14 09:30:00,15.62,15.62,15.37,15.43,7838235.0,12.7842,12.7842,12.5796,12.6287,7838235.0
2021-10-14 10:00:00,15.43,15.54,15.4,15.53,4453578.0,12.6287,12.7188,12.6042,12.7106,4453578.0
2021-10-14 10:30:00,15.52,15.55,15.48,15.53,4027907.0,12.7024,12.727,12.6697,12.7106,4027907.0
2021-10-14 11:00:00,15.54,15.54,15.43,15.46,3067266.0,12.7188,12.7188,12.6287,12.6533,3067266.0
2021-10-14 11:30:00,15.46,15.52,15.45,15.49,2190543.0,12.6533,12.7024,12.6451,12.6778,2190543.0
2021-10-14 12:00:00,15.49,15.49,15.43,15.43,3029132.0,12.6778,12.6778,12.6287,12.6287,3029132.0
2021-10-14 12:30:00,15.44,15.48,15.42,15.44,2562374.0,12.6369,12.6697,12.6206,12.6369,2562374.0
2021-10-14 13:00:00,15.44,15.44,15.39,15.4,2240656.0,12.6369,12.6369,12.596,12.6042,2240656.0
2021-10-14 13:30:00,15.41,15.45,15.4,15.45,2218896.0,12.6124,12.6451,12.6042,12.6451,2218896.0
2021-10-14 14:00:00,15.45,15.49,15.44,15.48,1992019.0,12.6451,12.6778,12.6369,12.6697,1992019.0
2021-10-14 14:30:00,15.48,15.49,15.46,15.47,1969317.0,12.6697,12.6778,12.6533,12.6615,1969317.0
2021-10-14 15:00:00,15.48,15.48,15.42,15.44,2602707.0,12.6697,12.6697,12.6206,12.6369,2602707.0
2021-10-14 15:30:00,15.44,15.47,15.41,15.45,6276092.0,12.6369,12.6615,12.6124,12.6451,6276092.0
2021-10-15 09:30:00,15.54,15.81,15.53,15.75,14901396.0,12.7188,12.9398,12.7106,12.8906,14901396.0
2021-10-15 10:00:00,15.74,15.97,15.71,15.9,13755362.0,12.8825,13.0707,12.8579,13.0134,13755362.0
2021-10-15 10:30:00,15.89,16.03,15.89,15.91,9880885.0,13.0052,13.1198,13.0052,13.0216,9880885.0
2021-10-15 11:00:00,15.92,15.95,15.84,15.88,4011779.0,13.0298,13.0543,12.9643,12.997,4011779.0
2021-10-15 11:30:00,15.88,15.92,15.84,15.86,3155135.0,12.997,13.0298,12.9643,12.9807,3155135.0
2021-10-15 12:00:00,15.86,15.86,15.75,15.77,2539928.0,12.9807,12.9807,12.8906,12.907,2539928.0
2021-10-15 12:30:00,15.77,15.83,15.75,15.81,2551885.0,12.907,12.9561,12.8906,12.9398,2551885.0
2021-10-15 13:00:00,15.82,15.82,15.74,15.75,3685593.0,12.9479,12.9479,12.8825,12.8906,3685593.0
2021-10-15 13:30:00,15.75,15.79,15.74,15.78,2516194.0,12.8906,12.9234,12.8825,12.9152,2516194.0
2021-10-15 14:00:00,15.78,15.81,15.76,15.79,3015989.0,12.9152,12.9398,12.8988,12.9234,3015989.0
2021-10-15 14:30:00,15.79,15.79,15.75,15.77,2185470.0,12.9234,12.9234,12.8906,12.907,2185470.0
2021-10-15 15:00:00,15.77,15.78,15.73,15.78,3551209.0,12.907,12.9152,12.8743,12.9152,3551209.0
2021-10-15 15:30:00,15.77,15.78,15.69,15.71,5533011.0,12.907,12.9152,12.8415,12.8579,5533011.0
2021-10-18 09:30:00,15.57,15.65,15.48,15.56,7075057.0,12.7433,12.8088,12.6697,12.7351,7075057.0
2021-10-18 10:00:00,15.56,15.61,15.54,15.61,3398547.0,12.7351,12.7761,12.7188,12.7761,3398547.0
2021-10-18 10:30:00,15.6,15.61,15.49,15.54,5757168.0,12.7679,12.7761,12.6778,12.7188,5757168.0
2021-10-18 11:00:00,15.53,15.61,15.53,15.57,2922590.0,12.7106,12.7761,12.7106,12.7433,2922590.0
2021-10-18 11:30:00,15.57,15.63,15.54,15.63,3324906.0,12.7433,12.7924,12.7188,12.7924,3324906.0
2021-10-18 12:00:00,15.63,15.63,15.6,15.61,1994618.0,12.7924,12.7924,12.7679,12.7761,1994618.0
2021-10-18 12:30:00,15.61,15.62,15.57,15.61,1255714.0,12.7761,12.7842,12.7433,12.7761,1255714.0
2021-10-18 13:00:00,15.61,15.61,15.56,15.58,1532232.0,12.7761,12.7761,12.7351,12.7515,1532232.0
2021-10-18 13:30:00,15.58,15.6,15.55,15.55,1714168.0,12.7515,12.7679,12.727,12.727,1714168.0
2021-10-18 14:00:00,15.56,15.57,15.49,15.52,3130398.0,12.7351,12.7433,12.6778,12.7024,3130398.0
2021-10-18 14:30:00,15.52,15.56,15.5,15.54,2240253.0,12.7024,12.7351,12.686,12.7188,2240253.0
2021-10-18 15:00:00,15.54,15.59,15.53,15.55,2669259.0,12.7188,12.7597,12.7106,12.727,2669259.0
2021-10-18 15:30:00,15.56,15.59,15.55,15.57,5570853.0,12.7351,12.7597,12.727,12.7433,5570853.0
2021-10-19 09:30:00,15.6,15.69,15.54,15.54,5678165.0,12.7679,12.8415,12.7188,12.7188,5678165.0
2021-10-19 10:00:00,15.55,15.58,15.5,15.51,3220206.0,12.727,12.7515,12.686,12.6942,3220206.0
2021-10-19 10:30:00,15.51,15.53,15.47,15.52,3164827.0,12.6942,12.7106,12.6615,12.7024,3164827.0
2021-10-19 11:00:00,15.52,15.56,15.51,15.53,1819280.0,12.7024,12.7351,12.6942,12.7106,1819280.0
2021-10-19 11:30:00,15.54,15.58,15.52,15.58,1586020.0,12.7188,12.7515,12.7024,12.7515,1586020.0
2021-10-19 12:00:00,15.58,15.59,15.51,15.52,1718247.0,12.7515,12.7597,12.6942,12.7024,1718247.0
2021-10-19 12:30:00,15.52,15.55,15.5,15.53,2214282.0,12.7024,12.727,12.686,12.7106,2214282.0
2021-10-19 13:00:00,15.54,15.54,15.46,15.47,2619456.0,12.7188,12.7188,12.6533,12.6615,2619456.0
2021-10-19 13:30:00,15.46,15.49,15.44,15.44,2407394.0,12.6533,12.6778,12.6369,12.6369,2407394.0
2021-10-19 14:00:00,15.45,15.46,15.38,15.39,3019895.0,12.6451,12.6533,12.5878,12.596,3019895.0
2021-10-19 14:30:00,15.4,15.5,15.37,15.49,5160132.0,12.6042,12.686,12.5796,12.6778,5160132.0
2021-10-19 15:00:00,15.49,15.5,15.43,15.43,2514515.0,12.6778,12.686,12.6287,12.6287,2514515.0
2021-10-19 15:30:00,15.44,15.44,15.38,15.42,5801143.0,12.6369,12.6369,12.5878,12.6206,5801143.0
2021-10-20 09:30:00,15.43,15.81,15.37,15.79,16874402.0,12.6287,12.9398,12.5796,12.9234,16874402.0
2021-10-20 10:00:00,15.79,16.03,15.74,16.0,15021961.0,12.9234,13.1198,12.8825,13.0953,15021961.0
2021-10-20 10:30:00,16.0,16.16,15.95,15.97,14683252.0,13.0953,13.2262,13.0543,13.0707,14683252.0
2021-10-20 11:00:00,15.98,16.05,15.97,15.99,5326579.0,13.0789,13.1362,13.0707,13.0871,5326579.0
2021-10-20 11:30:00,15.99,16.05,15.98,16.0,4551636.0,13.0871,13.1362,13.0789,13.0953,4551636.0
2021-10-20 12:00:00,16.0,16.02,15.94,15.97,2923605.0,13.0953,13.1116,13.0462,13.0707,2923605.0
2021-10-20 12:30:00,15.97,16.02,15.95,16.0,2802062.0,13.0707,13.1116,13.0543,13.0953,2802062.0
2021-10-20 13:00:00,15.99,16.0,15.9,15.96,3091172.0,13.0871,13.0953,13.0134,13.0625,3091172.0
2021-10-20 13:30:00,15.96,16.0,15.93,15.98,3704680.0,13.0625,13.0953,13.038,13.0789,3704680.0
2021-10-20 14:00:00,15.98,16.01,15.91,15.92,2995855.0,13.0789,13.1034,13.0216,13.0298,2995855.0
2021-10-20 14:30:00,15.91,15.92,15.89,15.9,2982823.0,13.0216,13.0298,13.0052,13.0134,2982823.0
2021-10-20 15:00:00,15.9,16.0,15.89,16.0,3807227.0,13.0134,13.0953,13.0052,13.0953,3807227.0
2021-10-20 15:30:00,16.0,16.08,15.99,16.05,14526061.0,13.0953,13.1607,13.0871,13.1362,14526061.0
2021-10-21 09:30:00,16.16,16.7,16.13,16.53,27510311.0,13.2262,13.6682,13.2017,13.529,27510311.0
2021-10-21 10:00:00,16.52,16.53,16.33,16.4,8985940.0,13.5209,13.529,13.3653,13.4226,8985940.0
2021-10-21 10:30:00,16.4,16.5,16.37,16.38,5241772.0,13.4226,13.5045,13.3981,13.4063,5241772.0
2021-10-21 11:00:00,16.38,16.39,16.24,16.25,4630608.0,13.4063,13.4145,13.2917,13.2999,4630608.0
2021-10-21 11:30:00,16.24,16.36,16.24,16.34,3875899.0,13.2917,13.3899,13.2917,13.3735,3875899.0
2021-10-21 12:00:00,16.34,16.45,16.33,16.44,4559544.0,13.3735,13.4636,13.3653,13.4554,4559544.0
2021-10-21 12:30:00,16.44,16.55,16.42,16.52,5666440.0,13.4554,13.5454,13.439,13.5209,5666440.0
2021-10-21 13:00:00,16.51,16.52,16.45,16.49,3076777.0,13.5127,13.5209,13.4636,13.4963,3076777.0
2021-10-21 13:30:00,16.48,16.49,16.41,16.44,5169658.0,13.4881,13.4963,13.4308,13.4554,5169658.0
2021-10-21 14:00:00,16.45,16.49,16.42,16.48,2426859.0,13.4636,13.4963,13.439,13.4881,2426859.0
2021-10-21 14:30:00,16.48,16.52,16.44,16.48,3697290.0,13.4881,13.5209,13.4554,13.4881,3697290.0
2021-10-21 15:00:00,16.48,16.53,16.47,16.53,5327227.0,13.4881,13.529,13.4799,13.529,5327227.0
2021-10-21 15:30:00,16.53,16.55,16.51,16.55,7658657.0,13.529,13.5454,13.5127,13.5454,7658657.0
2021-10-22 09:30:00,16.42,16.54,16.23,16.44,12100935.0,13.439,13.5372,13.2835,13.4554,12100935.0
2021-10-22 10:00:00,16.45,16.5,16.38,16.45,6160544.0,13.4636,13.5045,13.4063,13.4636,6160544.0
2021-10-22 10:30:00,16.45,16.47,16.32,16.35,3909292.0,13.4636,13.4799,13.3572,13.3817,3909292.0
2021-10-22 11:00:00,16.35,16.44,16.32,16.32,3865551.0,13.3817,13.4554,13.3572,13.3572,3865551.0
2021-10-22 11:30:00,16.32,16.37,16.25,16.35,4119346.0,13.3572,13.3981,13.2999,13.3817,4119346.0
2021-10-22 12:00:00,16.36,16.41,16.35,16.36,3696244.0,13.3899,13.4308,13.3817,13.3899,3696244.0
2021-10-22 12:30:00,16.36,16.42,16.35,16.38,2283208.0,13.3899,13.439,13.3817,13.4063,2283208.0
2021-10-22 13:00:00,16.38,16.41,16.33,16.34,2197766.0,13.4063,13.4308,13.3653,13.3735,2197766.0
2021-10-22 13:30:00,16.33,16.37,16.32,16.33,1716429.0,13.3653,13.3981,13.3572,13.3653,1716429.0
2021-10-22 14:00:00,16.34,16.37,16.33,16.35,1441407.0,13.3735,13.3981,13.3653,13.3817,1441407.0
2021-10-22 14:30:00,16.36,16.37,16.26,16.3,4426116.0,13.3899,13.3981,13.3081,13.3408,4426116.0
2021-10-22 15:00:00,16.3,16.3,16.25,16.3,3032227.0,13.3408,13.3408,13.2999,13.3408,3032227.0
2021-10-22 15:30:00,16.3,16.34,16.25,16.27,6562093.0,13.3408,13.3735,13.2999,13.3162,6562093.0
2021-10-25 09:30:00,16.4,16.5,16.04,16.18,9682491.0,13.4226,13.5045,13.128,13.2426,9682491.0
2021-10-25 10:00:00,16.18,16.24,16.12,16.13,3996777.0,13.2426,13.2917,13.1935,13.2017,3996777.0
2021-10-25 10:30:00,16.14,16.17,16.07,16.11,4194416.0,13.2098,13.2344,13.1526,13.1853,4194416.0
2021-10-25 11:00:00,16.11,16.14,16.1,16.13,2451243.0,13.1853,13.2098,13.1771,13.2017,2451243.0
2021-10-25 11:30:00,16.13,16.13,16.08,16.09,2871025.0,13.2017,13.2017,13.1607,13.1689,2871025.0
2021-10-25 12:00:00,16.09,16.1,15.95,15.98,6686028.0,13.1689,13.1771,13.0543,13.0789,6686028.0
2021-10-25 12:30:00,15.98,15.99,15.82,15.82,5945192.0,13.0789,13.0871,12.9479,12.9479,5945192.0
2021-10-25 13:00:00,15.83,15.98,15.81,15.93,4981521.0,12.9561,13.0789,12.9398,13.038,4981521.0
2021-10-25 13:30:00,15.93,15.97,15.89,15.95,2534276.0,13.038,13.0707,13.0052,13.0543,2534276.0
2021-10-25 14:00:00,15.96,16.0,15.95,15.99,2394501.0,13.0625,13.0953,13.0543,13.0871,2394501.0
2021-10-25 14:30:00,15.99,15.99,15.92,15.96,3226880.0,13.0871,13.0871,13.0298,13.0625,3226880.0
2021-10-25 15:00:00,15.96,16.0,15.92,15.99,3457692.0,13.0625,13.0953,13.0298,13.0871,3457692.0
2021-10-25 15:30:00,15.99,16.05,15.98,16.01,8562957.0,13.0871,13.1362,13.0789,13.1034,8562957.0
2021-10-26 09:30:00,16.09,16.1,15.83,15.96,7956432.0,13.1689,13.1771,12.9561,13.0625,7956432.0
2021-10-26 10:00:00,15.95,16.22,15.93,16.04,7930594.0,13.0543,13.2753,13.038,13.128,7930594.0
2021-10-26 10:30:00,16.04,16.04,15.91,15.92,5567119.0,13.128,13.128,13.0216,13.0298,5567119.0
2021-10-26 11:00:00,15.92,15.93,15.83,15.87,4583626.0,13.0298,13.038,12.9561,12.9889,4583626.0
2021-10-26 11:30:00,15.87,15.93,15.85,15.87,2564041.0,12.9889,13.038,12.9725,12.9889,2564041.0
2021-10-26 12:00:00,15.86,15.88,15.77,15.82,3566661.0,12.9807,12.997,12.907,12.9479,3566661.0
2021-10-26 12:30:00,15.82,15.82,15.7,15.77,4446590.0,12.9479,12.9479,12.8497,12.907,4446590.0
2021-10-26 13:00:00,15.78,15.81,15.73,15.79,2610188.0,12.9152,12.9398,12.8743,12.9234,2610188.0
2021-10-26 13:30:00,15.79,15.84,15.78,15.83,2705795.0,12.9234,12.9643,12.9152,12.9561,2705795.0
2021-10-26 14:00:00,15.83,15.91,15.82,15.9,3861834.0,12.9561,13.0216,12.9479,13.0134,3861834.0
2021-10-26 14:30:00,15.89,15.94,15.88,15.91,2897763.0,13.0052,13.0462,12.997,13.0216,2897763.0
2021-10-26 15:00:00,15.92,15.94,15.9,15.93,3391315.0,13.0298,13.0462,13.0134,13.038,3391315.0
2021-10-26 15:30:00,15.93,15.98,15.92,15.95,7743030.0,13.038,13.0789,13.0298,13.0543,7743030.0
2021-10-27 09:30:00,15.79,15.83,15.58,15.75,9765401.0,12.9234,12.9561,12.7515,12.8906,9765401.0
2021-10-27 10:00:00,15.75,15.92,15.7,15.75,7193528.0,12.8906,13.0298,12.8497,12.8906,7193528.0
2021-10-27 10:30:00,15.75,15.81,15.64,15.7,6675375.0,12.8906,12.9398,12.8006,12.8497,6675375.0
2021-10-27 11:00:00,15.7,15.77,15.69,15.76,3463550.0,12.8497,12.907,12.8415,12.8988,3463550.0
2021-10-27 11:30:00,15.76,15.78,15.71,15.75,2741113.0,12.8988,12.9152,12.8579,12.8906,2741113.0
2021-10-27 12:00:00,15.75,15.76,15.71,15.74,2404967.0,12.8906,12.8988,12.8579,12.8825,2404967.0
2021-10-27 12:30:00,15.74,15.78,15.71,15.78,1722711.0,12.8825,12.9152,12.8579,12.9152,1722711.0
2021-10-27 13:00:00,15.78,15.78,15.66,15.66,2681044.0,12.9152,12.9152,12.817,12.817,2681044.0
2021-10-27 13:30:00,15.67,15.69,15.62,15.64,3681348.0,12.8252,12.8415,12.7842,12.8006,3681348.0
2021-10-27 14:00:00,15.64,15.7,15.61,15.67,3381750.0,12.8006,12.8497,12.7761,12.8252,3381750.0
2021-10-27 14:30:00,15.68,15.68,15.61,15.64,2366480.0,12.8334,12.8334,12.7761,12.8006,2366480.0
2021-10-27 15:00:00,15.64,15.64,15.51,15.54,5917380.0,12.8006,12.8006,12.6942,12.7188,5917380.0
2021-10-27 15:30:00,15.54,15.63,15.5,15.52,12109313.0,12.7188,12.7924,12.686,12.7024,12109313.0
2021-10-28 09:30:00,16.86,17.58,16.82,17.28,60049344.0,13.7991,14.3884,13.7664,14.1429,60049344.0
2021-10-28 10:00:00,17.29,17.46,16.79,16.94,32219542.0,14.1511,14.2902,13.7418,13.8646,32219542.0
2021-10-28 10:30:00,16.94,16.98,16.77,16.87,13155444.0,13.8646,13.8973,13.7255,13.8073,13155444.0
2021-10-28 11:00:00,16.88,17.04,16.83,16.91,9992347.0,13.8155,13.9465,13.7746,13.8401,9992347.0
2021-10-28 11:30:00,16.91,17.0,16.79,16.82,8346369.0,13.8401,13.9137,13.7418,13.7664,8346369.0
2021-10-28 12:00:00,16.82,16.84,16.75,16.78,7140181.0,13.7664,13.7828,13.7091,13.7337,7140181.0
2021-10-28 12:30:00,16.78,16.97,16.71,16.92,9803803.0,13.7337,13.8892,13.6764,13.8482,9803803.0
2021-10-28 13:00:00,16.93,16.95,16.78,16.83,5525998.0,13.8564,13.8728,13.7337,13.7746,5525998.0
2021-10-28 13:30:00,16.84,16.88,16.76,16.8,5194397.0,13.7828,13.8155,13.7173,13.75,5194397.0
2021-10-28 14:00:00,16.8,17.0,16.8,16.88,7843514.0,13.75,13.9137,13.75,13.8155,7843514.0
2021-10-28 14:30:00,16.89,16.92,16.85,16.9,6176953.0,13.8237,13.8482,13.7909,13.8319,6176953.0
2021-10-28 15:00:00,16.89,16.96,16.78,16.81,8456027.0,13.8237,13.881,13.7337,13.7582,8456027.0
2021-10-28 15:30:00,16.82,16.88,16.75,16.87,17782830.0,13.7664,13.8155,13.7091,13.8073,17782830.0
2021-10-29 09:30:00,16.86,16.97,16.59,16.62,12347961.0,13.7991,13.8892,13.5781,13.6027,12347961.0
2021-10-29 10:00:00,16.62,16.74,16.55,16.61,6951995.0,13.6027,13.7009,13.5454,13.5945,6951995.0
2021-10-29 10:30:00,16.6,16.79,16.6,16.75,5846382.0,13.5863,13.7418,13.5863,13.7091,5846382.0
2021-10-29 11:00:00,16.75,17.28,16.73,17.28,14876059.0,13.7091,14.1429,13.6927,14.1429,14876059.0
2021-10-29 11:30:00,17.27,17.36,17.13,17.21,10989091.0,14.1347,14.2084,14.0201,14.0856,10989091.0
2021-10-29 12:00:00,17.21,17.3,17.15,17.26,5605936.0,14.0856,14.1592,14.0365,14.1265,5605936.0
2021-10-29 12:30:00,17.27,17.27,17.17,17.19,3643513.0,14.1347,14.1347,14.0529,14.0692,3643513.0
2021-10-29 13:00:00,17.19,17.26,17.12,17.14,4206461.0,14.0692,14.1265,14.0119,14.0283,4206461.0
2021-10-29 13:30:00,17.14,17.22,17.09,17.22,4445147.0,14.0283,14.0938,13.9874,14.0938,4445147.0
2021-10-29 14:00:00,17.21,17.22,17.07,17.07,3682719.0,14.0856,14.0938,13.971,13.971,3682719.0
2021-10-29 14:30:00,17.07,17.12,17.04,17.06,3417894.0,13.971,14.0119,13.9465,13.9628,3417894.0
2021-10-29 15:00:00,17.07,17.1,17.01,17.1,3917621.0,13.971,13.9956,13.9219,13.9956,3917621.0
2021-10-29 15:30:00,17.1,17.19,17.07,17.08,11657012.0,13.9956,14.0692,13.971,13.9792,11657012.0
2021-11-01 09:30:00,17.5,17.52,17.13,17.21,16738658.0,14.3229,14.3393,14.0201,14.0856,16738658.0
2021-11-01 10:00:00,17.22,17.34,17.07,17.29,7880519.0,14.0938,14.192,13.971,14.1511,7880519.0
2021-11-01 10:30:00,17.29,17.41,17.29,17.37,4557894.0,14.1511,14.2493,14.1511,14.2165,4557894.0
2021-11-01 11:00:00,17.37,17.49,17.36,17.45,4983519.0,14.2165,14.3148,14.2084,14.282,4983519.0
2021-11-01 11:30:00,17.45,17.46,17.32,17.41,4029508.0,14.282,14.2902,14.1756,14.2493,4029508.0
2021-11-01 12:00:00,17.41,17.69,17.4,17.63,8412345.0,14.2493,14.4784,14.2411,14.4293,8412345.0
2021-11-01 12:30:00,17.64,17.75,17.6,17.71,6699491.0,14.4375,14.5276,14.4048,14.4948,6699491.0
2021-11-01 13:00:00,17.71,17.82,17.68,17.8,8051411.0,14.4948,14.5848,14.4703,14.5685,8051411.0
2021-11-01 13:30:00,17.8,17.95,17.76,17.84,7844803.0,14.5685,14.6912,14.5357,14.6012,7844803.0
2021-11-01 14:00:00,17.83,17.88,17.62,17.68,8299340.0,14.593,14.634,14.4212,14.4703,8299340.0
2021-11-01 14:30:00,17.68,17.82,17.64,17.75,7003440.0,14.4703,14.5848,14.4375,14.5276,7003440.0
2021-11-01 15:00:00,17.75,17.87,17.74,17.82,6495920.0,14.5276,14.6258,14.5194,14.5848,6495920.0
2021-11-01 15:30:00,17.82,17.97,17.81,17.94,12596948.0,14.5848,14.7076,14.5767,14.6831,12596948.0
2021-11-02 09:30:00,18.17,18.19,17.73,17.84,25593334.0,14.8713,14.8877,14.5112,14.6012,25593334.0
2021-11-02 10:00:00,17.83,18.18,17.82,17.92,12611104.0,14.593,14.8795,14.5848,14.6667,12611104.0
2021-11-02 10:30:00,17.92,17.92,17.8,17.82,8545464.0,14.6667,14.6667,14.5685,14.5848,8545464.0
2021-11-02 11:00:00,17.83,18.01,17.82,18.01,6001770.0,14.593,14.7404,14.5848,14.7404,6001770.0
2021-11-02 11:30:00,18.01,18.06,17.87,17.89,5001977.0,14.7404,14.7813,14.6258,14.6421,5001977.0
2021-11-02 12:00:00,17.88,17.99,17.85,17.96,4331668.0,14.634,14.724,14.6094,14.6994,4331668.0
2021-11-02 12:30:00,17.96,17.97,17.9,17.95,2892844.0,14.6994,14.7076,14.6503,14.6912,2892844.0
2021-11-02 13:00:00,17.94,18.12,17.91,17.99,5515707.0,14.6831,14.8304,14.6585,14.724,5515707.0
2021-11-02 13:30:00,17.99,18.01,17.86,17.87,5068061.0,14.724,14.7404,14.6176,14.6258,5068061.0
2021-11-02 14:00:00,17.87,18.04,17.86,18.01,5248283.0,14.6258,14.7649,14.6176,14.7404,5248283.0
2021-11-02 14:30:00,18.01,18.03,17.99,18.02,2936983.0,14.7404,14.7567,14.724,14.7485,2936983.0
2021-11-02 15:00:00,18.02,18.07,18.0,18.04,4221629.0,14.7485,14.7895,14.7322,14.7649,4221629.0
2021-11-02 15:30:00,18.04,18.09,18.0,18.02,8920430.0,14.7649,14.8058,14.7322,14.7485,8920430.0
2021-11-03 09:30:00,17.92,18.15,17.88,18.14,10630328.0,14.6667,14.8549,14.634,14.8468,10630328.0
2021-11-03 10:00:00,18.14,18.27,18.03,18.19,8653559.0,14.8468,14.9531,14.7567,14.8877,8653559.0
2021-11-03 10:30:00,18.18,18.24,18.14,18.17,3654478.0,14.8795,14.9286,14.8468,14.8713,3654478.0
2021-11-03 11:00:00,18.18,18.36,18.16,18.27,6276093.0,14.8795,15.0268,14.8631,14.9531,6276093.0
2021-11-03 11:30:00,18.27,18.31,18.2,18.21,3486824.0,14.9531,14.9859,14.8959,14.904,3486824.0
2021-11-03 12:00:00,18.21,18.24,18.11,18.19,4367425.0,14.904,14.9286,14.8222,14.8877,4367425.0
2021-11-03 12:30:00,18.19,18.28,18.18,18.28,3741783.0,14.8877,14.9613,14.8795,14.9613,3741783.0
2021-11-03 13:00:00,18.28,18.34,18.27,18.3,3410309.0,14.9613,15.0104,14.9531,14.9777,3410309.0
2021-11-03 13:30:00,18.3,18.45,18.27,18.45,5156915.0,14.9777,15.1005,14.9531,15.1005,5156915.0
2021-11-03 14:00:00,18.44,18.54,18.37,18.48,7653826.0,15.0923,15.1741,15.035,15.125,7653826.0
2021-11-03 14:30:00,18.48,18.74,18.43,18.73,9579283.0,15.125,15.3378,15.0841,15.3296,9579283.0
2021-11-03 15:00:00,18.72,18.83,18.63,18.67,11652691.0,15.3215,15.4115,15.2478,15.2805,11652691.0
2021-11-03 15:30:00,18.66,18.7,18.57,18.64,10310657.0,15.2723,15.3051,15.1987,15.256,10310657.0
2021-11-04 09:30:00,18.92,19.32,18.85,19.16,24165934.0,15.4851,15.8125,15.4279,15.6816,24165934.0
2021-11-04 10:00:00,19.16,19.28,19.06,19.1,10149712.0,15.6816,15.7798,15.5997,15.6325,10149712.0
2021-11-04 10:30:00,19.1,19.19,18.81,18.88,11464799.0,15.6325,15.7061,15.3951,15.4524,11464799.0
2021-11-04 11:00:00,18.88,18.92,18.72,18.89,10807368.0,15.4524,15.4851,15.3215,15.4606,10807368.0
2021-11-04 11:30:00,18.89,19.03,18.86,19.02,7350022.0,15.4606,15.5752,15.436,15.567,7350022.0
2021-11-04 12:00:00,19.01,19.18,19.01,19.17,5403345.0,15.5588,15.6979,15.5588,15.6898,5403345.0
2021-11-04 12:30:00,19.16,19.3,19.12,19.29,9098056.0,15.6816,15.7962,15.6488,15.788,9098056.0
2021-11-04 13:00:00,19.29,19.48,19.25,19.29,11020946.0,15.788,15.9435,15.7552,15.788,11020946.0
2021-11-04 13:30:00,19.3,19.39,19.29,19.34,4800283.0,15.7962,15.8698,15.788,15.8289,4800283.0
2021-11-04 14:00:00,19.34,19.44,19.21,19.43,6844057.0,15.8289,15.9107,15.7225,15.9026,6844057.0
2021-11-04 14:30:00,19.43,19.5,19.33,19.37,8374251.0,15.9026,15.9598,15.8207,15.8534,8374251.0
2021-11-04 15:00:00,19.38,19.38,19.27,19.29,4896051.0,15.8616,15.8616,15.7716,15.788,4896051.0
2021-11-04 15:30:00,19.28,19.48,19.28,19.42,10345919.0,15.7798,15.9435,15.7798,15.8944,10345919.0
2021-11-05 09:30:00,19.71,19.72,18.99,19.1,26231000.0,16.1317,16.1399,15.5424,15.6325,26231000.0
2021-11-05 10:00:00,19.11,19.54,19.03,19.33,14555041.0,15.6407,15.9926,15.5752,15.8207,14555041.0
2021-11-05 10:30:00,19.33,19.38,19.17,19.37,4876649.0,15.8207,15.8616,15.6898,15.8534,4876649.0
2021-11-05 11:00:00,19.36,19.61,19.36,19.44,7313415.0,15.8453,16.0499,15.8453,15.9107,7313415.0
2021-11-05 11:30:00,19.45,19.51,19.4,19.41,4433599.0,15.9189,15.968,15.878,15.8862,4433599.0
2021-11-05 12:00:00,19.42,19.65,19.41,19.63,4617404.0,15.8944,16.0826,15.8862,16.0662,4617404.0
2021-11-05 12:30:00,19.62,19.63,19.48,19.62,4886840.0,16.0581,16.0662,15.9435,16.0581,4886840.0
2021-11-05 13:00:00,19.62,19.65,19.37,19.41,6944889.0,16.0581,16.0826,15.8534,15.8862,6944889.0
2021-11-05 13:30:00,19.4,19.52,19.36,19.48,5518962.0,15.878,15.9762,15.8453,15.9435,5518962.0
2021-11-05 14:00:00,19.48,19.48,19.36,19.39,3999024.0,15.9435,15.9435,15.8453,15.8698,3999024.0
2021-11-05 14:30:00,19.38,19.44,19.34,19.41,3269469.0,15.8616,15.9107,15.8289,15.8862,3269469.0
2021-11-05 15:00:00,19.41,19.42,19.26,19.29,4603471.0,15.8862,15.8944,15.7634,15.788,4603471.0
2021-11-05 15:30:00,19.28,19.34,19.23,19.29,8987701.0,15.7798,15.8289,15.7389,15.788,8987701.0
2021-11-08 09:30:00,19.4,19.98,19.24,19.92,20384976.0,15.878,16.3527,15.747,16.3036,20384976.0
2021-11-08 10:00:00,19.92,20.13,19.82,20.11,15211256.0,16.3036,16.4755,16.2218,16.4591,15211256.0
2021-11-08 10:30:00,20.11,20.42,20.1,20.13,17485623.0,16.4591,16.7128,16.4509,16.4755,17485623.0
2021-11-08 11:00:00,20.13,20.24,19.97,20.0,9772968.0,16.4755,16.5655,16.3445,16.3691,9772968.0
2021-11-08 11:30:00,20.0,20.06,19.78,19.82,9583887.0,16.3691,16.4182,16.189,16.2218,9583887.0
2021-11-08 12:00:00,19.81,20.3,19.81,20.27,14641585.0,16.2136,16.6146,16.2136,16.5901,14641585.0
2021-11-08 12:30:00,20.28,20.33,20.17,20.21,7285970.0,16.5982,16.6392,16.5082,16.5409,7285970.0
2021-11-08 13:00:00,20.2,20.29,20.12,20.21,5716746.0,16.5328,16.6064,16.4673,16.5409,5716746.0
2021-11-08 13:30:00,20.2,20.22,20.07,20.11,4285751.0,16.5328,16.5491,16.4264,16.4591,4285751.0
2021-11-08 14:00:00,20.11,20.21,20.1,20.12,4672614.0,16.4591,16.5409,16.4509,16.4673,4672614.0
2021-11-08 14:30:00,20.12,20.21,20.11,20.19,4476086.0,16.4673,16.5409,16.4591,16.5246,4476086.0
2021-11-08 15:00:00,20.19,20.22,20.14,20.19,5360344.0,16.5246,16.5491,16.4837,16.5246,5360344.0
2021-11-08 15:30:00,20.2,20.21,20.14,20.15,9803628.0,16.5328,16.5409,16.4837,16.4918,9803628.0
2021-11-09 09:30:00,20.51,20.51,19.57,19.66,30553013.0,16.7865,16.7865,16.0171,16.0908,30553013.0
2021-11-09 10:00:00,19.65,19.97,19.41,19.91,19354172.0,16.0826,16.3445,15.8862,16.2954,19354172.0
2021-11-09 10:30:00,19.91,19.97,19.75,19.75,8786719.0,16.2954,16.3445,16.1645,16.1645,8786719.0
2021-11-09 11:00:00,19.76,19.88,19.72,19.79,4915809.0,16.1726,16.2709,16.1399,16.1972,4915809.0
2021-11-09 11:30:00,19.78,19.83,19.56,19.6,6384041.0,16.189,16.2299,16.009,16.0417,6384041.0
2021-11-09 12:00:00,19.59,19.71,19.52,19.53,7120227.0,16.0335,16.1317,15.9762,15.9844,7120227.0
2021-11-09 12:30:00,19.54,19.86,19.54,19.74,8066577.0,15.9926,16.2545,15.9926,16.1563,8066577.0
2021-11-09 13:00:00,19.75,20.05,19.73,19.94,8196488.0,16.1645,16.41,16.1481,16.32,8196488.0
2021-11-09 13:30:00,19.93,20.11,19.93,20.07,5531206.0,16.3118,16.4591,16.3118,16.4264,5531206.0
2021-11-09 14:00:00,20.07,20.23,19.98,20.17,8614449.0,16.4264,16.5573,16.3527,16.5082,8614449.0
2021-11-09 14:30:00,20.17,20.26,20.15,20.25,7822703.0,16.5082,16.5819,16.4918,16.5737,7822703.0
2021-11-09 15:00:00,20.25,20.3,20.03,20.03,8450040.0,16.5737,16.6146,16.3936,16.3936,8450040.0
2021-11-09 15:30:00,20.04,20.15,20.03,20.11,13031232.0,16.4018,16.4918,16.3936,16.4591,13031232.0
2021-11-10 09:30:00,19.88,20.45,19.68,20.45,19748402.0,16.2709,16.7374,16.1072,16.7374,19748402.0
2021-11-10 10:00:00,20.45,20.47,20.02,20.13,22684308.0,16.7374,16.7537,16.3854,16.4755,22684308.0
2021-11-10 10:30:00,20.13,20.26,19.93,19.98,16132045.0,16.4755,16.5819,16.3118,16.3527,16132045.0
2021-11-10 11:00:00,19.98,20.08,19.87,20.0,11558260.0,16.3527,16.4346,16.2627,16.3691,11558260.0
2021-11-10 11:30:00,20.01,20.28,19.99,20.22,9774938.0,16.3773,16.5982,16.3609,16.5491,9774938.0
2021-11-10 12:00:00,20.22,20.22,19.71,19.82,15061615.0,16.5491,16.5491,16.1317,16.2218,15061615.0
2021-11-10 12:30:00,19.82,19.88,19.66,19.76,10334384.0,16.2218,16.2709,16.0908,16.1726,10334384.0
2021-11-10 13:00:00,19.76,19.88,19.44,19.53,27238746.0,16.1726,16.2709,15.9107,15.9844,27238746.0
2021-11-10 13:30:00,19.54,19.67,19.26,19.36,12805547.0,15.9926,16.099,15.7634,15.8453,12805547.0
2021-11-10 14:00:00,19.36,19.44,19.11,19.18,12439203.0,15.8453,15.9107,15.6407,15.6979,12439203.0
2021-11-10 14:30:00,19.18,19.31,19.06,19.11,12911332.0,15.6979,15.8043,15.5997,15.6407,12911332.0
2021-11-10 15:00:00,19.12,19.37,19.1,19.31,10671813.0,15.6488,15.8534,15.6325,15.8043,10671813.0
2021-11-10 15:30:00,19.3,19.37,19.21,19.37,15696327.0,15.7962,15.8534,15.7225,15.8534,15696327.0
2021-11-11 09:30:00,19.64,19.74,19.26,19.58,14088965.0,16.0744,16.1563,15.7634,16.0253,14088965.0
2021-11-11 10:00:00,19.58,19.84,19.52,19.52,10973414.0,16.0253,16.2381,15.9762,15.9762,10973414.0
2021-11-11 10:30:00,19.52,19.79,19.52,19.74,7865550.0,15.9762,16.1972,15.9762,16.1563,7865550.0
2021-11-11 11:00:00,19.75,19.8,19.62,19.66,5809092.0,16.1645,16.2054,16.0581,16.0908,5809092.0
2021-11-11 11:30:00,19.66,19.73,19.55,19.61,5452775.0,16.0908,16.1481,16.0008,16.0499,5452775.0
2021-11-11 12:00:00,19.61,19.63,19.45,19.54,5213575.0,16.0499,16.0662,15.9189,15.9926,5213575.0
2021-11-11 12:30:00,19.55,19.57,19.46,19.52,3791287.0,16.0008,16.0171,15.9271,15.9762,3791287.0
2021-11-11 13:00:00,19.52,19.53,19.42,19.44,2836634.0,15.9762,15.9844,15.8944,15.9107,2836634.0
2021-11-11 13:30:00,19.43,19.47,19.36,19.38,4246836.0,15.9026,15.9353,15.8453,15.8616,4246836.0
2021-11-11 14:00:00,19.38,19.42,19.36,19.41,3415802.0,15.8616,15.8944,15.8453,15.8862,3415802.0
2021-11-11 14:30:00,19.41,19.46,19.37,19.43,3975486.0,15.8862,15.9271,15.8534,15.9026,3975486.0
2021-11-11 15:00:00,19.42,19.5,19.4,19.49,4547960.0,15.8944,15.9598,15.878,15.9517,4547960.0
2021-11-11 15:30:00,19.48,19.58,19.48,19.55,10107499.0,15.9435,16.0253,15.9435,16.0008,10107499.0
2021-11-12 09:30:00,19.38,19.54,19.21,19.48,11355034.0,15.8616,15.9926,15.7225,15.9435,11355034.0
2021-11-12 10:00:00,19.48,19.49,19.31,19.38,6331088.0,15.9435,15.9517,15.8043,15.8616,6331088.0
2021-11-12 10:30:00,19.38,19.44,19.36,19.42,3451794.0,15.8616,15.9107,15.8453,15.8944,3451794.0
2021-11-12 11:00:00,19.42,19.59,19.4,19.53,6592892.0,15.8944,16.0335,15.878,15.9844,6592892.0
2021-11-12 11:30:00,19.53,19.62,19.52,19.61,4437407.0,15.9844,16.0581,15.9762,16.0499,4437407.0
2021-11-12 12:00:00,19.61,19.61,19.45,19.46,3788596.0,16.0499,16.0499,15.9189,15.9271,3788596.0
2021-11-12 12:30:00,19.46,19.47,19.35,19.36,5189345.0,15.9271,15.9353,15.8371,15.8453,5189345.0
2021-11-12 13:00:00,19.36,19.45,19.35,19.44,3616100.0,15.8453,15.9189,15.8371,15.9107,3616100.0
2021-11-12 13:30:00,19.44,19.44,19.35,19.43,2449324.0,15.9107,15.9107,15.8371,15.9026,2449324.0
2021-11-12 14:00:00,19.43,19.44,19.39,19.42,2053254.0,15.9026,15.9107,15.8698,15.8944,2053254.0
2021-11-12 14:30:00,19.42,19.43,19.36,19.4,2468233.0,15.8944,15.9026,15.8453,15.878,2468233.0
2021-11-12 15:00:00,19.39,19.5,19.37,19.5,3790342.0,15.8698,15.9598,15.8534,15.9598,3790342.0
2021-11-12 15:30:00,19.5,19.54,19.46,19.5,7570583.0,15.9598,15.9926,15.9271,15.9598,7570583.0
2021-11-15 09:30:00,19.46,19.52,19.14,19.44,11115824.0,15.9271,15.9762,15.6652,15.9107,11115824.0
2021-11-15 10:00:00,19.44,19.48,19.26,19.46,5623294.0,15.9107,15.9435,15.7634,15.9271,5623294.0
2021-11-15 10:30:00,19.46,19.75,19.41,19.67,9004810.0,15.9271,16.1645,15.8862,16.099,9004810.0
2021-11-15 11:00:00,19.67,19.87,19.64,19.87,6514219.0,16.099,16.2627,16.0744,16.2627,6514219.0
2021-11-15 11:30:00,19.86,19.95,19.7,19.79,6948420.0,16.2545,16.3282,16.1235,16.1972,6948420.0
2021-11-15 12:00:00,19.79,19.79,19.68,19.74,3682777.0,16.1972,16.1972,16.1072,16.1563,3682777.0
2021-11-15 12:30:00,19.73,19.87,19.73,19.82,3903637.0,16.1481,16.2627,16.1481,16.2218,3903637.0
2021-11-15 13:00:00,19.82,19.82,19.68,19.73,3201212.0,16.2218,16.2218,16.1072,16.1481,3201212.0
2021-11-15 13:30:00,19.73,19.79,19.7,19.71,3162337.0,16.1481,16.1972,16.1235,16.1317,3162337.0
2021-11-15 14:00:00,19.71,19.78,19.63,19.78,4069452.0,16.1317,16.189,16.0662,16.189,4069452.0
2021-11-15 14:30:00,19.78,19.86,19.73,19.85,3912429.0,16.189,16.2545,16.1481,16.2463,3912429.0
2021-11-15 15:00:00,19.86,19.91,19.84,19.89,4001574.0,16.2545,16.2954,16.2381,16.279,4001574.0
2021-11-15 15:30:00,19.89,19.9,19.8,19.85,6833081.0,16.279,16.2872,16.2054,16.2463,6833081.0
2021-11-16 09:30:00,19.9,20.06,19.55,19.63,13398582.0,16.2872,16.4182,16.0008,16.0662,13398582.0
2021-11-16 10:00:00,19.63,19.74,19.53,19.59,5023775.0,16.0662,16.1563,15.9844,16.0335,5023775.0
2021-11-16 10:30:00,19.6,19.74,19.56,19.64,4786933.0,16.0417,16.1563,16.009,16.0744,4786933.0
2021-11-16 11:00:00,19.64,19.84,19.6,19.75,4213976.0,16.0744,16.2381,16.0417,16.1645,4213976.0
2021-11-16 11:30:00,19.75,19.82,19.67,19.76,3522182.0,16.1645,16.2218,16.099,16.1726,3522182.0
2021-11-16 12:00:00,19.75,19.89,19.74,19.83,2606351.0,16.1645,16.279,16.1563,16.2299,2606351.0
2021-11-16 12:30:00,19.83,19.84,19.76,19.8,2509969.0,16.2299,16.2381,16.1726,16.2054,2509969.0
2021-11-16 13:00:00,19.8,19.84,19.78,19.82,1960156.0,16.2054,16.2381,16.189,16.2218,1960156.0
2021-11-16 13:30:00,19.82,19.83,19.74,19.82,2405467.0,16.2218,16.2299,16.1563,16.2218,2405467.0
2021-11-16 14:00:00,19.81,19.83,19.76,19.8,3016311.0,16.2136,16.2299,16.1726,16.2054,3016311.0
2021-11-16 14:30:00,19.8,19.83,19.77,19.8,2286072.0,16.2054,16.2299,16.1808,16.2054,2286072.0
2021-11-16 15:00:00,19.8,19.82,19.76,19.81,2787207.0,16.2054,16.2218,16.1726,16.2136,2787207.0
2021-11-16 15:30:00,19.8,19.85,19.77,19.79,7068754.0,16.2054,16.2463,16.1808,16.1972,7068754.0
2021-11-17 09:30:00,19.74,19.79,19.47,19.48,10233487.0,16.1563,16.1972,15.9353,15.9435,10233487.0
2021-11-17 10:00:00,19.48,19.63,19.44,19.56,5494178.0,15.9435,16.0662,15.9107,16.009,5494178.0
2021-11-17 10:30:00,19.55,19.76,19.55,19.71,6269591.0,16.0008,16.1726,16.0008,16.1317,6269591.0
2021-11-17 11:00:00,19.7,19.83,19.67,19.77,5263844.0,16.1235,16.2299,16.099,16.1808,5263844.0
2021-11-17 11:30:00,19.77,19.84,19.71,19.82,3330410.0,16.1808,16.2381,16.1317,16.2218,3330410.0
2021-11-17 12:00:00,19.82,19.85,19.61,19.64,4425516.0,16.2218,16.2463,16.0499,16.0744,4425516.0
2021-11-17 12:30:00,19.64,19.72,19.64,19.7,3004646.0,16.0744,16.1399,16.0744,16.1235,3004646.0
2021-11-17 13:00:00,19.71,19.8,19.66,19.77,2931914.0,16.1317,16.2054,16.0908,16.1808,2931914.0
2021-11-17 13:30:00,19.77,19.82,19.72,19.79,2360084.0,16.1808,16.2218,16.1399,16.1972,2360084.0
2021-11-17 14:00:00,19.79,19.97,19.77,19.94,5558472.0,16.1972,16.3445,16.1808,16.32,5558472.0
2021-11-17 14:30:00,19.93,20.0,19.9,19.96,4254863.0,16.3118,16.3691,16.2872,16.3363,4254863.0
2021-11-17 15:00:00,19.96,19.98,19.82,19.94,4406835.0,16.3363,16.3527,16.2218,16.32,4406835.0
2021-11-17 15:30:00,19.95,20.01,19.91,19.96,12360257.0,16.3282,16.3773,16.2954,16.3363,12360257.0
2021-11-18 09:30:00,20.16,20.26,19.88,19.95,20365195.0,16.5844,16.6666,16.354,16.4116,20365195.0
2021-11-18 10:00:00,19.95,20.04,19.65,19.8,10661046.0,16.4116,16.4857,16.1648,16.2882,10661046.0
2021-11-18 10:30:00,19.79,19.88,19.74,19.85,5686471.0,16.28,16.354,16.2389,16.3294,5686471.0
2021-11-18 11:00:00,19.85,19.97,19.84,19.95,4187918.0,16.3294,16.4281,16.3211,16.4116,4187918.0
2021-11-18 11:30:00,19.94,20.02,19.91,19.94,4000140.0,16.4034,16.4692,16.3787,16.4034,4000140.0
2021-11-18 12:00:00,19.95,20.03,19.92,19.93,3904191.0,16.4116,16.4774,16.3869,16.3952,3904191.0
2021-11-18 12:30:00,19.92,19.97,19.48,19.61,12492049.0,16.3869,16.4281,16.025,16.1319,12492049.0
2021-11-18 13:00:00,19.61,19.66,19.41,19.49,7098880.0,16.1319,16.1731,15.9674,16.0332,7098880.0
2021-11-18 13:30:00,19.48,19.5,19.36,19.39,4714414.0,16.025,16.0414,15.9263,15.951,4714414.0
2021-11-18 14:00:00,19.39,19.46,19.37,19.38,3456382.0,15.951,16.0085,15.9345,15.9427,3456382.0
2021-11-18 14:30:00,19.38,19.5,19.36,19.49,3402404.0,15.9427,16.0414,15.9263,16.0332,3402404.0
2021-11-18 15:00:00,19.48,19.6,19.47,19.58,4187800.0,16.025,16.1237,16.0168,16.1073,4187800.0
2021-11-18 15:30:00,19.58,19.61,19.52,19.56,10247633.0,16.1073,16.1319,16.0579,16.0908,10247633.0
2021-11-19 09:30:00,19.64,19.67,19.38,19.52,11896199.0,16.1566,16.1813,15.9427,16.0579,11896199.0
2021-11-19 10:00:00,19.52,19.53,19.31,19.45,5890490.0,16.0579,16.0661,15.8851,16.0003,5890490.0
2021-11-19 10:30:00,19.45,19.56,19.43,19.48,3647652.0,16.0003,16.0908,15.9839,16.025,3647652.0
2021-11-19 11:00:00,19.48,19.52,19.46,19.48,2133374.0,16.025,16.0579,16.0085,16.025,2133374.0
2021-11-19 11:30:00,19.48,19.51,19.42,19.47,2581724.0,16.025,16.0497,15.9756,16.0168,2581724.0
2021-11-19 12:00:00,19.47,19.54,19.44,19.5,2866019.0,16.0168,16.0743,15.9921,16.0414,2866019.0
2021-11-19 12:30:00,19.5,19.54,19.44,19.45,2396457.0,16.0414,16.0743,15.9921,16.0003,2396457.0
2021-11-19 13:00:00,19.45,19.46,19.29,19.29,4460993.0,16.0003,16.0085,15.8687,15.8687,4460993.0
2021-11-19 13:30:00,19.3,19.37,19.24,19.36,3388677.0,15.8769,15.9345,15.8276,15.9263,3388677.0
2021-11-19 14:00:00,19.36,19.41,19.33,19.34,2187049.0,15.9263,15.9674,15.9016,15.9098,2187049.0
2021-11-19 14:30:00,19.34,19.37,19.31,19.36,2265258.0,15.9098,15.9345,15.8851,15.9263,2265258.0
2021-11-19 15:00:00,19.36,19.38,19.29,19.29,3078014.0,15.9263,15.9427,15.8687,15.8687,3078014.0
2021-11-19 15:30:00,19.29,19.4,19.29,19.39,7836418.0,15.8687,15.9592,15.8687,15.951,7836418.0
2021-11-22 09:30:00,19.39,19.83,19.3,19.81,13634829.0,15.951,16.3129,15.8769,16.2965,13634829.0
2021-11-22 10:00:00,19.81,20.23,19.81,20.11,13432947.0,16.2965,16.642,16.2965,16.5433,13432947.0
2021-11-22 10:30:00,20.12,20.26,20.04,20.04,9997840.0,16.5515,16.6666,16.4857,16.4857,9997840.0
2021-11-22 11:00:00,20.04,20.15,19.99,20.08,6837679.0,16.4857,16.5762,16.4445,16.5186,6837679.0
2021-11-22 11:30:00,20.09,20.17,19.8,19.94,8296100.0,16.5268,16.5926,16.2882,16.4034,8296100.0
2021-11-22 12:00:00,19.95,20.0,19.87,19.99,4861861.0,16.4116,16.4528,16.3458,16.4445,4861861.0
2021-11-22 12:30:00,20.0,20.25,19.98,20.24,6888315.0,16.4528,16.6584,16.4363,16.6502,6888315.0
2021-11-22 13:00:00,20.23,20.62,20.23,20.48,13208296.0,16.642,16.9628,16.642,16.8476,13208296.0
2021-11-22 13:30:00,20.47,20.55,20.31,20.47,6360638.0,16.8394,16.9052,16.7078,16.8394,6360638.0
2021-11-22 14:00:00,20.48,20.58,20.44,20.55,6957933.0,16.8476,16.9299,16.8147,16.9052,6957933.0
2021-11-22 14:30:00,20.55,20.73,20.52,20.71,8799365.0,16.9052,17.0533,16.8805,17.0368,8799365.0
2021-11-22 15:00:00,20.71,20.79,20.61,20.69,8869498.0,17.0368,17.1026,16.9546,17.0204,8869498.0
2021-11-22 15:30:00,20.69,20.77,20.44,20.48,15636348.0,17.0204,17.0862,16.8147,16.8476,15636348.0
2021-11-23 09:30:00,20.43,20.53,20.02,20.23,17438751.0,16.8065,16.8888,16.4692,16.642,17438751.0
2021-11-23 10:00:00,20.24,20.26,20.06,20.17,9507434.0,16.6502,16.6666,16.5021,16.5926,9507434.0
2021-11-23 10:30:00,20.17,20.33,20.05,20.05,8489577.0,16.5926,16.7242,16.4939,16.4939,8489577.0
2021-11-23 11:00:00,20.06,20.1,19.97,20.04,9474793.0,16.5021,16.535,16.4281,16.4857,9474793.0
2021-11-23 11:30:00,20.03,20.1,19.98,20.09,4583809.0,16.4774,16.535,16.4363,16.5268,4583809.0
2021-11-23 12:00:00,20.08,20.15,20.0,20.11,3817972.0,16.5186,16.5762,16.4528,16.5433,3817972.0
2021-11-23 12:30:00,20.11,20.2,20.11,20.14,3438721.0,16.5433,16.6173,16.5433,16.5679,3438721.0
2021-11-23 13:00:00,20.14,20.19,20.09,20.14,2721586.0,16.5679,16.6091,16.5268,16.5679,2721586.0
2021-11-23 13:30:00,20.13,20.24,20.1,20.18,2932448.0,16.5597,16.6502,16.535,16.6008,2932448.0
2021-11-23 14:00:00,20.19,20.25,20.14,20.21,3307182.0,16.6091,16.6584,16.5679,16.6255,3307182.0
2021-11-23 14:30:00,20.21,20.35,20.17,20.24,5116181.0,16.6255,16.7407,16.5926,16.6502,5116181.0
2021-11-23 15:00:00,20.23,20.27,20.17,20.17,4215510.0,16.642,16.6749,16.5926,16.5926,4215510.0
2021-11-23 15:30:00,20.17,20.23,20.1,20.19,7880493.0,16.5926,16.642,16.535,16.6091,7880493.0
2021-11-24 09:30:00,19.96,20.09,19.78,20.08,11332690.0,16.4199,16.5268,16.2718,16.5186,11332690.0
2021-11-24 10:00:00,20.08,20.18,19.95,20.16,5806539.0,16.5186,16.6008,16.4116,16.5844,5806539.0
2021-11-24 10:30:00,20.16,20.22,20.11,20.2,4349943.0,16.5844,16.6337,16.5433,16.6173,4349943.0
2021-11-24 11:00:00,20.2,20.32,20.16,20.27,5312284.0,16.6173,16.716,16.5844,16.6749,5312284.0
2021-11-24 11:30:00,20.27,20.34,20.19,20.26,5153429.0,16.6749,16.7325,16.6091,16.6666,5153429.0
2021-11-24 12:00:00,20.26,20.27,20.1,20.15,5394435.0,16.6666,16.6749,16.535,16.5762,5394435.0
2021-11-24 12:30:00,20.15,20.28,20.14,20.21,4382908.0,16.5762,16.6831,16.5679,16.6255,4382908.0
2021-11-24 13:00:00,20.21,20.3,20.18,20.27,3053343.0,16.6255,16.6996,16.6008,16.6749,3053343.0
2021-11-24 13:30:00,20.27,20.3,20.21,20.22,3654003.0,16.6749,16.6996,16.6255,16.6337,3654003.0
2021-11-24 14:00:00,20.22,20.24,20.13,20.16,4040191.0,16.6337,16.6502,16.5597,16.5844,4040191.0
2021-11-24 14:30:00,20.16,20.26,20.15,20.23,2483281.0,16.5844,16.6666,16.5762,16.642,2483281.0
2021-11-24 15:00:00,20.23,20.32,20.21,20.31,3205055.0,16.642,16.716,16.6255,16.7078,3205055.0
2021-11-24 15:30:00,20.31,20.32,20.24,20.25,7237346.0,16.7078,16.716,16.6502,16.6584,7237346.0
2021-11-26 09:30:00,19.66,19.73,19.47,19.6,13531852.0,16.1731,16.2306,16.0168,16.1237,13531852.0
2021-11-26 10:00:00,19.59,19.76,19.53,19.75,6440300.0,16.1155,16.2553,16.0661,16.2471,6440300.0
2021-11-26 10:30:00,19.75,19.8,19.66,19.7,4156369.0,16.2471,16.2882,16.1731,16.206,4156369.0
2021-11-26 11:00:00,19.7,19.74,19.54,19.6,4925891.0,16.206,16.2389,16.0743,16.1237,4925891.0
2021-11-26 11:30:00,19.61,19.67,19.56,19.61,3595782.0,16.1319,16.1813,16.0908,16.1319,3595782.0
2021-11-26 12:00:00,19.62,19.78,19.61,19.78,4443246.0,16.1402,16.2718,16.1319,16.2718,4443246.0
2021-11-26 12:30:00,19.77,19.84,19.69,19.74,6423461.0,16.2636,16.3211,16.1977,16.2389,6423461.0
2021-11-29 09:30:00,20.07,20.19,19.59,19.66,12543204.0,16.5103,16.6091,16.1155,16.1731,12543204.0
2021-11-29 10:00:00,19.66,19.68,19.49,19.55,8968213.0,16.1731,16.1895,16.0332,16.0826,8968213.0
2021-11-29 10:30:00,19.55,19.67,19.5,19.63,6198515.0,16.0826,16.1813,16.0414,16.1484,6198515.0
2021-11-29 11:00:00,19.62,19.68,19.6,19.63,2742195.0,16.1402,16.1895,16.1237,16.1484,2742195.0
2021-11-29 11:30:00,19.63,19.74,19.58,19.74,3317279.0,16.1484,16.2389,16.1073,16.2389,3317279.0
2021-11-29 12:00:00,19.73,19.89,19.68,19.85,5226442.0,16.2306,16.3623,16.1895,16.3294,5226442.0
2021-11-29 12:30:00,19.85,19.9,19.77,19.82,3052748.0,16.3294,16.3705,16.2636,16.3047,3052748.0
2021-11-29 13:00:00,19.82,19.87,19.71,19.77,2643251.0,16.3047,16.3458,16.2142,16.2636,2643251.0
2021-11-29 13:30:00,19.76,19.8,19.72,19.77,2360967.0,16.2553,16.2882,16.2224,16.2636,2360967.0
2021-11-29 14:00:00,19.78,19.78,19.69,19.73,1722525.0,16.2718,16.2718,16.1977,16.2306,1722525.0
2021-11-29 14:30:00,19.74,19.75,19.68,19.73,2023841.0,16.2389,16.2471,16.1895,16.2306,2023841.0
2021-11-29 15:00:00,19.72,19.78,19.7,19.74,2528202.0,16.2224,16.2718,16.206,16.2389,2528202.0
2021-11-29 15:30:00,19.73,19.77,19.66,19.66,5663958.0,16.2306,16.2636,16.1731,16.1731,5663958.0
2021-11-30 09:30:00,19.62,19.95,19.49,19.54,13001186.0,16.1402,16.4116,16.0332,16.0743,13001186.0
2021-11-30 10:00:00,19.54,19.65,19.44,19.52,6704980.0,16.0743,16.1648,15.9921,16.0579,6704980.0
2021-11-30 10:30:00,19.52,19.71,19.36,19.39,8831380.0,16.0579,16.2142,15.9263,15.951,8831380.0
2021-11-30 11:00:00,19.4,19.49,19.31,19.35,6080118.0,15.9592,16.0332,15.8851,15.918,6080118.0
2021-11-30 11:30:00,19.35,19.39,19.11,19.21,8197730.0,15.918,15.951,15.7206,15.8029,8197730.0
2021-11-30 12:00:00,19.21,19.28,19.03,19.27,7222301.0,15.8029,15.8605,15.6548,15.8522,7222301.0
2021-11-30 12:30:00,19.27,19.33,19.18,19.21,5440868.0,15.8522,15.9016,15.7782,15.8029,5440868.0
2021-11-30 13:00:00,19.22,19.27,19.1,19.17,5172752.0,15.8111,15.8522,15.7124,15.77,5172752.0
2021-11-30 13:30:00,19.17,19.29,19.16,19.29,3020842.0,15.77,15.8687,15.7617,15.8687,3020842.0
2021-11-30 14:00:00,19.29,19.33,19.2,19.2,3043696.0,15.8687,15.9016,15.7947,15.7947,3043696.0
2021-11-30 14:30:00,19.21,19.27,19.18,19.26,2861284.0,15.8029,15.8522,15.7782,15.844,2861284.0
2021-11-30 15:00:00,19.25,19.3,19.23,19.23,2837449.0,15.8358,15.8769,15.8193,15.8193,2837449.0
2021-11-30 15:30:00,19.23,19.33,19.15,19.2,9250729.0,15.8193,15.9016,15.7535,15.7947,9250729.0
2021-12-01 09:30:00,19.63,20.13,19.53,20.11,18367295.0,16.1484,16.5597,16.0661,16.5433,18367295.0
2021-12-01 10:00:00,20.12,20.27,20.1,20.2,12911469.0,16.5515,16.6749,16.535,16.6173,12911469.0
2021-12-01 10:30:00,20.2,20.46,20.19,20.41,11307269.0,16.6173,16.8312,16.6091,16.79,11307269.0
2021-12-01 11:00:00,20.41,20.47,20.32,20.34,6417601.0,16.79,16.8394,16.716,16.7325,6417601.0
2021-12-01 11:30:00,20.34,20.38,20.05,20.12,8022106.0,16.7325,16.7654,16.4939,16.5515,8022106.0
2021-12-01 12:00:00,20.12,20.29,20.1,20.19,5451352.0,16.5515,16.6913,16.535,16.6091,5451352.0
2021-12-01 12:30:00,20.2,20.25,19.97,20.01,5146773.0,16.6173,16.6584,16.4281,16.461,5146773.0
2021-12-01 13:00:00,20.01,20.1,19.86,20.06,6954654.0,16.461,16.535,16.3376,16.5021,6954654.0
2021-12-01 13:30:00,20.05,20.13,19.86,19.99,5649662.0,16.4939,16.5597,16.3376,16.4445,5649662.0
2021-12-01 14:00:00,20.0,20.07,19.81,20.03,11922450.0,16.4528,16.5103,16.2965,16.4774,11922450.0
2021-12-01 14:30:00,20.03,20.13,19.98,20.04,4892862.0,16.4774,16.5597,16.4363,16.4857,4892862.0
2021-12-01 15:00:00,20.03,20.06,19.68,19.76,7378674.0,16.4774,16.5021,16.1895,16.2553,7378674.0
2021-12-01 15:30:00,19.76,19.86,19.55,19.57,12298588.0,16.2553,16.3376,16.0826,16.099,12298588.0
2021-12-02 09:30:00,19.5,19.95,19.28,19.95,15749703.0,16.0414,16.4116,15.8605,16.4116,15749703.0
2021-12-02 10:00:00,19.95,19.95,19.6,19.89,10135549.0,16.4116,16.4116,16.1237,16.3623,10135549.0
2021-12-02 10:30:00,19.89,19.95,19.71,19.94,8690320.0,16.3623,16.4116,16.2142,16.4034,8690320.0
2021-12-02 11:00:00,19.93,20.01,19.84,19.97,7047624.0,16.3952,16.461,16.3211,16.4281,7047624.0
2021-12-02 11:30:00,19.97,19.99,19.84,19.94,5204981.0,16.4281,16.4445,16.3211,16.4034,5204981.0
2021-12-02 12:00:00,19.93,20.07,19.89,20.0,5148300.0,16.3952,16.5103,16.3623,16.4528,5148300.0
2021-12-02 12:30:00,20.01,20.11,19.95,19.98,4774766.0,16.461,16.5433,16.4116,16.4363,4774766.0
2021-12-02 13:00:00,19.98,19.99,19.73,19.76,4792883.0,16.4363,16.4445,16.2306,16.2553,4792883.0
2021-12-02 13:30:00,19.75,19.92,19.7,19.91,4064348.0,16.2471,16.3869,16.206,16.3787,4064348.0
2021-12-02 14:00:00,19.9,19.96,19.87,19.94,3609231.0,16.3705,16.4199,16.3458,16.4034,3609231.0
2021-12-02 14:30:00,19.93,19.96,19.83,19.85,3295332.0,16.3952,16.4199,16.3129,16.3294,3295332.0
2021-12-02 15:00:00,19.85,19.94,19.84,19.89,3353991.0,16.3294,16.4034,16.3211,16.3623,3353991.0
2021-12-02 15:30:00,19.89,19.96,19.81,19.87,8482437.0,16.3623,16.4199,16.2965,16.3458,8482437.0
2021-12-03 09:30:00,20.37,20.4,19.6,19.66,19518722.0,16.7571,16.7818,16.1237,16.1731,19518722.0
2021-12-03 10:00:00,19.66,19.77,19.46,19.7,11920677.0,16.1731,16.2636,16.0085,16.206,11920677.0
2021-12-03 10:30:00,19.69,19.7,19.39,19.4,9536399.0,16.1977,16.206,15.951,15.9592,9536399.0
2021-12-03 11:00:00,19.41,19.49,19.28,19.45,8478224.0,15.9674,16.0332,15.8605,16.0003,8478224.0
2021-12-03 11:30:00,19.45,19.53,19.25,19.27,7308604.0,16.0003,16.0661,15.8358,15.8522,7308604.0
2021-12-03 12:00:00,19.27,19.4,19.22,19.32,5058101.0,15.8522,15.9592,15.8111,15.8934,5058101.0
2021-12-03 12:30:00,19.32,19.4,19.24,19.29,4437719.0,15.8934,15.9592,15.8276,15.8687,4437719.0
2021-12-03 13:00:00,19.29,19.3,19.21,19.22,4925471.0,15.8687,15.8769,15.8029,15.8111,4925471.0
2021-12-03 13:30:00,19.23,19.23,19.07,19.12,6163998.0,15.8193,15.8193,15.6877,15.7288,6163998.0
2021-12-03 14:00:00,19.11,19.17,18.95,19.07,7489944.0,15.7206,15.77,15.589,15.6877,7489944.0
2021-12-03 14:30:00,19.07,19.11,18.98,19.02,4793194.0,15.6877,15.7206,15.6137,15.6466,4793194.0
2021-12-03 15:00:00,19.01,19.14,18.93,19.11,6947345.0,15.6383,15.7453,15.5725,15.7206,6947345.0
2021-12-03 15:30:00,19.12,19.2,18.99,19.14,12123975.0,15.7288,15.7947,15.6219,15.7453,12123975.0
2021-12-06 09:30:00,19.23,19.27,18.61,18.82,19471916.0,15.8193,15.8522,15.3093,15.482,19471916.0
2021-12-06 10:00:00,18.82,19.15,18.67,19.14,10543730.0,15.482,15.7535,15.3587,15.7453,10543730.0
2021-12-06 10:30:00,19.14,19.37,19.1,19.36,8679279.0,15.7453,15.9345,15.7124,15.9263,8679279.0
2021-12-06 11:00:00,19.36,19.37,19.1,19.23,5831621.0,15.9263,15.9345,15.7124,15.8193,5831621.0
2021-12-06 11:30:00,19.23,19.31,19.16,19.19,3585589.0,15.8193,15.8851,15.7617,15.7864,3585589.0
2021-12-06 12:00:00,19.2,19.3,19.17,19.27,3146114.0,15.7947,15.8769,15.77,15.8522,3146114.0
2021-12-06 12:30:00,19.28,19.35,19.24,19.35,3560378.0,15.8605,15.918,15.8276,15.918,3560378.0
2021-12-06 13:00:00,19.35,19.43,19.3,19.4,3685203.0,15.918,15.9839,15.8769,15.9592,3685203.0
2021-12-06 13:30:00,19.41,19.46,19.36,19.43,3705964.0,15.9674,16.0085,15.9263,15.9839,3705964.0
2021-12-06 14:00:00,19.43,19.49,19.37,19.38,3135792.0,15.9839,16.0332,15.9345,15.9427,3135792.0
2021-12-06 14:30:00,19.38,19.41,19.18,19.21,3904338.0,15.9427,15.9674,15.7782,15.8029,3904338.0
2021-12-06 15:00:00,19.22,19.29,19.15,19.27,3786280.0,15.8111,15.8687,15.7535,15.8522,3786280.0
2021-12-06 15:30:00,19.27,19.31,19.19,19.24,6725705.0,15.8522,15.8851,15.7864,15.8276,6725705.0
2021-12-07 09:30:00,19.65,19.75,19.52,19.7,12322973.0,16.1648,16.2471,16.0579,16.206,12322973.0
2021-12-07 10:00:00,19.7,20.05,19.63,20.02,12299258.0,16.206,16.4939,16.1484,16.4692,12299258.0
2021-12-07 10:30:00,20.02,20.06,19.87,19.9,6539596.0,16.4692,16.5021,16.3458,16.3705,6539596.0
2021-12-07 11:00:00,19.9,20.0,19.89,19.97,4766380.0,16.3705,16.4528,16.3623,16.4281,4766380.0
2021-12-07 11:30:00,19.97,19.98,19.87,19.91,3842438.0,16.4281,16.4363,16.3458,16.3787,3842438.0
2021-12-07 12:00:00,19.9,19.96,19.89,19.91,2689207.0,16.3705,16.4199,16.3623,16.3787,2689207.0
2021-12-07 12:30:00,19.92,19.94,19.87,19.94,2354936.0,16.3869,16.4034,16.3458,16.4034,2354936.0
2021-12-07 13:00:00,19.94,19.94,19.78,19.88,3287984.0,16.4034,16.4034,16.2718,16.354,3287984.0
2021-12-07 13:30:00,19.88,19.98,19.88,19.98,3591810.0,16.354,16.4363,16.354,16.4363,3591810.0
2021-12-07 14:00:00,19.98,19.99,19.92,19.95,2746943.0,16.4363,16.4445,16.3869,16.4116,2746943.0
2021-12-07 14:30:00,19.95,19.98,19.92,19.96,2323926.0,16.4116,16.4363,16.3869,16.4199,2323926.0
2021-12-07 15:00:00,19.96,19.98,19.92,19.93,2694091.0,16.4199,16.4363,16.3869,16.3952,2694091.0
2021-12-07 15:30:00,19.92,19.97,19.84,19.97,8054917.0,16.3869,16.4281,16.3211,16.4281,8054917.0
2021-12-08 09:30:00,20.18,20.19,19.75,19.91,12984885.0,16.6008,16.6091,16.2471,16.3787,12984885.0
2021-12-08 10:00:00,19.9,19.99,19.81,19.82,4547345.0,16.3705,16.4445,16.2965,16.3047,4547345.0
2021-12-08 10:30:00,19.82,19.88,19.75,19.82,5257967.0,16.3047,16.354,16.2471,16.3047,5257967.0
2021-12-08 11:00:00,19.82,19.9,19.77,19.88,3344983.0,16.3047,16.3705,16.2636,16.354,3344983.0
2021-12-08 11:30:00,19.88,19.91,19.81,19.86,3168149.0,16.354,16.3787,16.2965,16.3376,3168149.0
2021-12-08 12:00:00,19.85,19.88,19.82,19.85,2055479.0,16.3294,16.354,16.3047,16.3294,2055479.0
2021-12-08 12:30:00,19.85,19.92,19.82,19.91,2079495.0,16.3294,16.3869,16.3047,16.3787,2079495.0
2021-12-08 13:00:00,19.91,19.94,19.87,19.91,2037716.0,16.3787,16.4034,16.3458,16.3787,2037716.0
2021-12-08 13:30:00,19.9,19.95,19.88,19.88,2544249.0,16.3705,16.4116,16.354,16.354,2544249.0
2021-12-08 14:00:00,19.89,19.89,19.82,19.83,2480722.0,16.3623,16.3623,16.3047,16.3129,2480722.0
2021-12-08 14:30:00,19.84,19.85,19.79,19.84,2075026.0,16.3211,16.3294,16.28,16.3211,2075026.0
2021-12-08 15:00:00,19.84,19.84,19.76,19.8,3123392.0,16.3211,16.3211,16.2553,16.2882,3123392.0
2021-12-08 15:30:00,19.8,19.89,19.79,19.82,5744697.0,16.2882,16.3623,16.28,16.3047,5744697.0
2021-12-09 09:30:00,19.76,19.93,19.63,19.79,8699324.0,16.2553,16.3952,16.1484,16.28,8699324.0
2021-12-09 10:00:00,19.78,19.89,19.69,19.69,4577625.0,16.2718,16.3623,16.1977,16.1977,4577625.0
2021-12-09 10:30:00,19.7,19.7,19.61,19.64,5223931.0,16.206,16.206,16.1319,16.1566,5223931.0
2021-12-09 11:00:00,19.64,19.69,19.54,19.66,4816369.0,16.1566,16.1977,16.0743,16.1731,4816369.0
2021-12-09 11:30:00,19.67,19.69,19.57,19.63,2491486.0,16.1813,16.1977,16.099,16.1484,2491486.0
2021-12-09 12:00:00,19.64,19.73,19.6,19.69,3479531.0,16.1566,16.2306,16.1237,16.1977,3479531.0
2021-12-09 12:30:00,19.68,19.87,19.68,19.86,5960155.0,16.1895,16.3458,16.1895,16.3376,5960155.0
2021-12-09 13:00:00,19.86,19.86,19.69,19.7,2679707.0,16.3376,16.3376,16.1977,16.206,2679707.0
2021-12-09 13:30:00,19.69,19.77,19.67,19.71,2498702.0,16.1977,16.2636,16.1813,16.2142,2498702.0
2021-12-09 14:00:00,19.71,19.75,19.66,19.67,2044662.0,16.2142,16.2471,16.1731,16.1813,2044662.0
2021-12-09 14:30:00,19.68,19.69,19.59,19.61,2426413.0,16.1895,16.1977,16.1155,16.1319,2426413.0
2021-12-09 15:00:00,19.62,19.68,19.56,19.61,3248596.0,16.1402,16.1895,16.0908,16.1319,3248596.0
2021-12-09 15:30:00,19.61,19.65,19.56,19.58,4843122.0,16.1319,16.1648,16.0908,16.1073,4843122.0
2021-12-10 09:30:00,19.77,20.27,19.75,20.11,19454729.0,16.2636,16.6749,16.2471,16.5433,19454729.0
2021-12-10 10:00:00,20.11,20.38,20.09,20.2,11666481.0,16.5433,16.7654,16.5268,16.6173,11666481.0
2021-12-10 10:30:00,20.2,20.27,20.08,20.27,6704584.0,16.6173,16.6749,16.5186,16.6749,6704584.0
2021-12-10 11:00:00,20.26,20.27,20.15,20.25,4534746.0,16.6666,16.6749,16.5762,16.6584,4534746.0
2021-12-10 11:30:00,20.24,20.46,20.2,20.42,8614941.0,16.6502,16.8312,16.6173,16.7983,8614941.0
2021-12-10 12:00:00,20.41,20.81,20.41,20.76,11372934.0,16.79,17.1191,16.79,17.078,11372934.0
2021-12-10 12:30:00,20.76,20.91,20.67,20.89,10534104.0,17.078,17.2014,17.0039,17.1849,10534104.0
2021-12-10 13:00:00,20.89,20.98,20.79,20.84,10348614.0,17.1849,17.2589,17.1026,17.1438,10348614.0
2021-12-10 13:30:00,20.84,20.99,20.78,20.99,7171395.0,17.1438,17.2672,17.0944,17.2672,7171395.0
2021-12-10 14:00:00,20.99,21.2,20.97,21.11,13391755.0,17.2672,17.4399,17.2507,17.3659,13391755.0
2021-12-10 14:30:00,21.11,21.2,20.97,21.0,12024062.0,17.3659,17.4399,17.2507,17.2754,12024062.0
2021-12-10 15:00:00,21.0,21.27,20.9,21.25,17230137.0,17.2754,17.4975,17.1931,17.4811,17230137.0
2021-12-10 15:30:00,21.24,21.47,21.23,21.45,24404046.0,17.4728,17.662,17.4646,17.6456,24404046.0
2021-12-13 09:30:00,21.2,21.3,20.77,20.81,24312929.0,17.4399,17.5222,17.0862,17.1191,24312929.0
2021-12-13 10:00:00,20.82,20.92,20.6,20.64,12553585.0,17.1273,17.2096,16.9463,16.9792,12553585.0
2021-12-13 10:30:00,20.64,20.7,20.38,20.43,10907197.0,16.9792,17.0286,16.7654,16.8065,10907197.0
2021-12-13 11:00:00,20.44,20.5,20.17,20.2,9579173.0,16.8147,16.8641,16.5926,16.6173,9579173.0
2021-12-13 11:30:00,20.2,20.27,20.13,20.2,7982763.0,16.6173,16.6749,16.5597,16.6173,7982763.0
2021-12-13 12:00:00,20.21,20.47,20.2,20.46,8546733.0,16.6255,16.8394,16.6173,16.8312,8546733.0
2021-12-13 12:30:00,20.47,20.57,20.41,20.46,6611887.0,16.8394,16.9217,16.79,16.8312,6611887.0
2021-12-13 13:00:00,20.46,20.48,20.4,20.47,2586554.0,16.8312,16.8476,16.7818,16.8394,2586554.0
2021-12-13 13:30:00,20.46,20.48,20.36,20.45,3665998.0,16.8312,16.8476,16.7489,16.8229,3665998.0
2021-12-13 14:00:00,20.45,20.63,20.42,20.58,5302665.0,16.8229,16.971,16.7983,16.9299,5302665.0
2021-12-13 14:30:00,20.58,20.6,20.49,20.6,3731090.0,16.9299,16.9463,16.8559,16.9463,3731090.0
2021-12-13 15:00:00,20.6,20.67,20.54,20.61,5637441.0,16.9463,17.0039,16.897,16.9546,5637441.0
2021-12-13 15:30:00,20.61,20.62,20.36,20.43,9882454.0,16.9546,16.9628,16.7489,16.8065,9882454.0
2021-12-14 09:30:00,19.8,20.11,19.66,19.91,16102139.0,16.2882,16.5433,16.1731,16.3787,16102139.0
2021-12-14 10:00:00,19.91,19.96,19.71,19.8,8900979.0,16.3787,16.4199,16.2142,16.2882,8900979.0
2021-12-14 10:30:00,19.8,19.83,19.46,19.56,11285932.0,16.2882,16.3129,16.0085,16.0908,11285932.0
2021-12-14 11:00:00,19.55,19.56,19.41,19.5,6668480.0,16.0826,16.0908,15.9674,16.0414,6668480.0
2021-12-14 11:30:00,19.5,19.58,19.43,19.46,5349768.0,16.0414,16.1073,15.9839,16.0085,5349768.0
2021-12-14 12:00:00,19.46,19.63,19.38,19.63,6975897.0,16.0085,16.1484,15.9427,16.1484,6975897.0
2021-12-14 12:30:00,19.62,19.79,19.54,19.79,8166827.0,16.1402,16.28,16.0743,16.28,8166827.0
2021-12-14 13:00:00,19.79,19.95,19.75,19.94,5577531.0,16.28,16.4116,16.2471,16.4034,5577531.0
2021-12-14 13:30:00,19.93,19.95,19.75,19.76,4896199.0,16.3952,16.4116,16.2471,16.2553,4896199.0
2021-12-14 14:00:00,19.77,20.04,19.75,20.03,5615985.0,16.2636,16.4857,16.2471,16.4774,5615985.0
2021-12-14 14:30:00,20.02,20.12,19.93,19.97,6319572.0,16.4692,16.5515,16.3952,16.4281,6319572.0
2021-12-14 15:00:00,19.96,20.18,19.95,20.17,6045803.0,16.4199,16.6008,16.4116,16.5926,6045803.0
2021-12-14 15:30:00,20.17,20.17,19.96,20.05,12619348.0,16.5926,16.5926,16.4199,16.4939,12619348.0
2021-12-15 09:30:00,19.99,20.33,19.79,19.88,10630679.0,16.4445,16.7242,16.28,16.354,10630679.0
2021-12-15 10:00:00,19.88,19.97,19.69,19.72,5639902.0,16.354,16.4281,16.1977,16.2224,5639902.0
2021-12-15 10:30:00,19.72,19.78,19.65,19.75,6820793.0,16.2224,16.2718,16.1648,16.2471,6820793.0
2021-12-15 11:00:00,19.75,19.79,19.62,19.64,3385308.0,16.2471,16.28,16.1402,16.1566,3385308.0
2021-12-15 11:30:00,19.64,19.64,19.55,19.6,3496212.0,16.1566,16.1566,16.0826,16.1237,3496212.0
2021-12-15 12:00:00,19.6,19.68,19.55,19.64,2785516.0,16.1237,16.1895,16.0826,16.1566,2785516.0
2021-12-15 12:30:00,19.64,19.72,19.63,19.67,2597622.0,16.1566,16.2224,16.1484,16.1813,2597622.0
2021-12-15 13:00:00,19.67,19.69,19.63,19.67,1789126.0,16.1813,16.1977,16.1484,16.1813,1789126.0
2021-12-15 13:30:00,19.67,19.78,19.66,19.75,2907707.0,16.1813,16.2718,16.1731,16.2471,2907707.0
2021-12-15 14:00:00,19.76,20.01,19.67,19.79,7484313.0,16.2553,16.461,16.1813,16.28,7484313.0
2021-12-15 14:30:00,19.79,19.92,19.77,19.84,4911872.0,16.28,16.3869,16.2636,16.3211,4911872.0
2021-12-15 15:00:00,19.84,20.19,19.83,20.17,7531256.0,16.3211,16.6091,16.3129,16.5926,7531256.0
2021-12-15 15:30:00,20.18,20.25,20.07,20.17,9308147.0,16.6008,16.6584,16.5103,16.5926,9308147.0
2021-12-16 09:30:00,20.57,21.1,20.55,20.79,23402183.0,16.9217,17.3577,16.9052,17.1026,23402183.0
2021-12-16 10:00:00,20.79,21.02,20.62,20.98,11157508.0,17.1026,17.2919,16.9628,17.2589,11157508.0
2021-12-16 10:30:00,20.98,21.06,20.87,20.95,7660748.0,17.2589,17.3248,17.1685,17.2343,7660748.0
2021-12-16 11:00:00,20.94,20.95,20.7,20.85,8240023.0,17.226,17.2343,17.0286,17.152,8240023.0
2021-12-16 11:30:00,20.85,20.86,20.67,20.73,4535343.0,17.152,17.1602,17.0039,17.0533,4535343.0
2021-12-16 12:00:00,20.73,20.77,20.62,20.68,3928443.0,17.0533,17.0862,16.9628,17.0122,3928443.0
2021-12-16 12:30:00,20.68,20.7,20.37,20.43,6171810.0,17.0122,17.0286,16.7571,16.8065,6171810.0
2021-12-16 13:00:00,20.44,20.63,20.43,20.58,4140652.0,16.8147,16.971,16.8065,16.9299,4140652.0
2021-12-16 13:30:00,20.58,20.63,20.48,20.51,3387663.0,16.9299,16.971,16.8476,16.8723,3387663.0
2021-12-16 14:00:00,20.51,20.54,20.33,20.38,5471269.0,16.8723,16.897,16.7242,16.7654,5471269.0
2021-12-16 14:30:00,20.37,20.43,20.27,20.37,4944423.0,16.7571,16.8065,16.6749,16.7571,4944423.0
2021-12-16 15:00:00,20.36,20.42,20.26,20.41,4310885.0,16.7489,16.7983,16.6666,16.79,4310885.0
2021-12-16 15:30:00,20.41,20.47,20.32,20.35,9101154.0,16.79,16.8394,16.716,16.7407,9101154.0
2021-12-17 09:30:00,20.03,20.03,19.66,19.83,16687677.0,16.4774,16.4774,16.1731,16.3129,16687677.0
2021-12-17 10:00:00,19.83,19.95,19.6,19.84,9065285.0,16.3129,16.4116,16.1237,16.3211,9065285.0
2021-12-17 10:30:00,19.84,20.23,19.79,20.1,8520938.0,16.3211,16.642,16.28,16.535,8520938.0
2021-12-17 11:00:00,20.11,20.2,20.08,20.16,3635493.0,16.5433,16.6173,16.5186,16.5844,3635493.0
2021-12-17 11:30:00,20.16,20.24,19.9,19.97,5262440.0,16.5844,16.6502,16.3705,16.4281,5262440.0
2021-12-17 12:00:00,19.96,20.02,19.87,19.95,3417884.0,16.4199,16.4692,16.3458,16.4116,3417884.0
2021-12-17 12:30:00,19.95,20.0,19.87,19.91,2787837.0,16.4116,16.4528,16.3458,16.3787,2787837.0
2021-12-17 13:00:00,19.9,20.03,19.89,20.03,2712435.0,16.3705,16.4774,16.3623,16.4774,2712435.0
2021-12-17 13:30:00,20.03,20.08,19.99,20.07,2590661.0,16.4774,16.5186,16.4445,16.5103,2590661.0
2021-12-17 14:00:00,20.07,20.11,20.01,20.03,2809332.0,16.5103,16.5433,16.461,16.4774,2809332.0
2021-12-17 14:30:00,20.03,20.07,19.97,19.99,2358626.0,16.4774,16.5103,16.4281,16.4445,2358626.0
2021-12-17 15:00:00,19.99,20.02,19.92,19.95,2793959.0,16.4445,16.4692,16.3869,16.4116,2793959.0
2021-12-17 15:30:00,19.96,19.98,19.73,19.77,13509335.0,16.4199,16.4363,16.2306,16.2636,13509335.0
2021-12-20 09:30:00,19.46,19.62,19.13,19.33,15409645.0,16.0085,16.1402,15.7371,15.9016,15409645.0
2021-12-20 10:00:00,19.33,19.42,19.18,19.27,6382980.0,15.9016,15.9756,15.7782,15.8522,6382980.0
2021-12-20 10:30:00,19.26,19.27,19.06,19.13,6927454.0,15.844,15.8522,15.6795,15.7371,6927454.0
2021-12-20 11:00:00,19.12,19.2,19.05,19.16,5153180.0,15.7288,15.7947,15.6713,15.7617,5153180.0
2021-12-20 11:30:00,19.17,19.25,19.11,19.21,3212524.0,15.77,15.8358,15.7206,15.8029,3212524.0
2021-12-20 12:00:00,19.21,19.24,19.14,19.21,3302612.0,15.8029,15.8276,15.7453,15.8029,3302612.0
2021-12-20 12:30:00,19.21,19.22,19.12,19.19,3759144.0,15.8029,15.8111,15.7288,15.7864,3759144.0
2021-12-20 13:00:00,19.19,19.31,19.18,19.23,3441184.0,15.7864,15.8851,15.7782,15.8193,3441184.0
2021-12-20 13:30:00,19.23,19.39,19.17,19.32,3723722.0,15.8193,15.951,15.77,15.8934,3723722.0
2021-12-20 14:00:00,19.32,19.4,19.31,19.35,2797267.0,15.8934,15.9592,15.8851,15.918,2797267.0
2021-12-20 14:30:00,19.35,19.39,19.28,19.34,2757225.0,15.918,15.951,15.8605,15.9098,2757225.0
2021-12-20 15:00:00,19.34,19.43,19.32,19.41,2776344.0,15.9098,15.9839,15.8934,15.9674,2776344.0
2021-12-20 15:30:00,19.41,19.46,19.34,19.42,6926366.0,15.9674,16.0085,15.9098,15.9756,6926366.0
2021-12-21 09:30:00,19.75,19.79,19.41,19.5,10690907.0,16.2471,16.28,15.9674,16.0414,10690907.0
2021-12-21 10:00:00,19.5,19.6,19.33,19.35,7336361.0,16.0414,16.1237,15.9016,15.918,7336361.0
2021-12-21 10:30:00,19.36,19.48,19.35,19.42,3645981.0,15.9263,16.025,15.918,15.9756,3645981.0
2021-12-21 11:00:00,19.42,19.56,19.37,19.52,4110892.0,15.9756,16.0908,15.9345,16.0579,4110892.0
2021-12-21 11:30:00,19.52,19.6,19.49,19.54,3177290.0,16.0579,16.1237,16.0332,16.0743,3177290.0
2021-12-21 12:00:00,19.55,19.64,19.51,19.55,4007545.0,16.0826,16.1566,16.0497,16.0826,4007545.0
2021-12-21 12:30:00,19.55,19.58,19.51,19.57,2479722.0,16.0826,16.1073,16.0497,16.099,2479722.0
2021-12-21 13:00:00,19.56,19.57,19.47,19.52,3011525.0,16.0908,16.099,16.0168,16.0579,3011525.0
2021-12-21 13:30:00,19.52,19.58,19.51,19.54,2114400.0,16.0579,16.1073,16.0497,16.0743,2114400.0
2021-12-21 14:00:00,19.54,19.56,19.48,19.55,2409591.0,16.0743,16.0908,16.025,16.0826,2409591.0
2021-12-21 14:30:00,19.55,19.58,19.51,19.57,2494768.0,16.0826,16.1073,16.0497,16.099,2494768.0
2021-12-21 15:00:00,19.57,19.6,19.54,19.6,2849197.0,16.099,16.1237,16.0743,16.1237,2849197.0
2021-12-21 15:30:00,19.6,19.63,19.54,19.62,4987540.0,16.1237,16.1484,16.0743,16.1402,4987540.0
2021-12-22 09:30:00,19.64,19.97,19.64,19.89,11221827.0,16.1566,16.4281,16.1566,16.3623,11221827.0
2021-12-22 10:00:00,19.9,20.14,19.87,20.07,9698036.0,16.3705,16.5679,16.3458,16.5103,9698036.0
2021-12-22 10:30:00,20.07,20.34,20.06,20.32,9207524.0,16.5103,16.7325,16.5021,16.716,9207524.0
2021-12-22 11:00:00,20.32,20.33,20.2,20.23,4967096.0,16.716,16.7242,16.6173,16.642,4967096.0
2021-12-22 11:30:00,20.23,20.3,20.22,20.26,3279367.0,16.642,16.6996,16.6337,16.6666,3279367.0
2021-12-22 12:00:00,20.26,20.26,20.13,20.25,4229096.0,16.6666,16.6666,16.5597,16.6584,4229096.0
2021-12-22 12:30:00,20.25,20.27,20.18,20.23,3211363.0,16.6584,16.6749,16.6008,16.642,3211363.0
2021-12-22 13:00:00,20.23,20.23,20.12,20.13,2640660.0,16.642,16.642,16.5515,16.5597,2640660.0
2021-12-22 13:30:00,20.14,20.14,20.01,20.07,3967793.0,16.5679,16.5679,16.461,16.5103,3967793.0
2021-12-22 14:00:00,20.07,20.07,19.99,20.0,2953658.0,16.5103,16.5103,16.4445,16.4528,2953658.0
2021-12-22 14:30:00,19.99,20.11,19.99,20.07,3300176.0,16.4445,16.5433,16.4445,16.5103,3300176.0
2021-12-22 15:00:00,20.08,20.16,20.06,20.1,3623107.0,16.5186,16.5844,16.5021,16.535,3623107.0
2021-12-22 15:30:00,20.11,20.18,20.08,20.14,5867097.0,16.5433,16.6008,16.5186,16.5679,5867097.0
2021-12-23 09:30:00,20.08,20.41,20.0,20.06,8719606.0,16.5186,16.79,16.4528,16.5021,8719606.0
2021-12-23 10:00:00,20.06,20.17,20.01,20.16,5642649.0,16.5021,16.5926,16.461,16.5844,5642649.0
2021-12-23 10:30:00,20.16,20.21,20.14,20.16,3501575.0,16.5844,16.6255,16.5679,16.5844,3501575.0
2021-12-23 11:00:00,20.16,20.27,20.09,20.23,3142486.0,16.5844,16.6749,16.5268,16.642,3142486.0
2021-12-23 11:30:00,20.23,20.26,20.19,20.23,1983536.0,16.642,16.6666,16.6091,16.642,1983536.0
2021-12-23 12:00:00,20.23,20.33,20.2,20.3,2389495.0,16.642,16.7242,16.6173,16.6996,2389495.0
2021-12-23 12:30:00,20.3,20.31,20.26,20.27,1720393.0,16.6996,16.7078,16.6666,16.6749,1720393.0
2021-12-23 13:00:00,20.28,20.32,20.26,20.3,1833099.0,16.6831,16.716,16.6666,16.6996,1833099.0
2021-12-23 13:30:00,20.31,20.32,20.26,20.3,1532903.0,16.7078,16.716,16.6666,16.6996,1532903.0
2021-12-23 14:00:00,20.31,20.32,20.27,20.32,1378056.0,16.7078,16.716,16.6749,16.716,1378056.0
2021-12-23 14:30:00,20.32,20.32,20.26,20.31,1603941.0,16.716,16.716,16.6666,16.7078,1603941.0
2021-12-23 15:00:00,20.3,20.31,20.25,20.28,1993489.0,16.6996,16.7078,16.6584,16.6831,1993489.0
2021-12-23 15:30:00,20.27,20.33,20.25,20.25,4952572.0,16.6749,16.7242,16.6584,16.6584,4952572.0
2021-12-27 09:30:00,20.27,20.47,20.1,20.37,9049830.0,16.6749,16.8394,16.535,16.7571,9049830.0
2021-12-27 10:00:00,20.37,20.62,20.3,20.6,6017982.0,16.7571,16.9628,16.6996,16.9463,6017982.0
2021-12-27 10:30:00,20.6,20.85,20.56,20.82,7164052.0,16.9463,17.152,16.9134,17.1273,7164052.0
2021-12-27 11:00:00,20.82,20.88,20.74,20.77,6135231.0,17.1273,17.1767,17.0615,17.0862,6135231.0
2021-12-27 11:30:00,20.76,20.83,20.72,20.81,2888157.0,17.078,17.1356,17.0451,17.1191,2888157.0
2021-12-27 12:00:00,20.82,20.89,20.81,20.85,3025264.0,17.1273,17.1849,17.1191,17.152,3025264.0
2021-12-27 12:30:00,20.85,20.88,20.81,20.86,2469054.0,17.152,17.1767,17.1191,17.1602,2469054.0
2021-12-27 13:00:00,20.86,20.86,20.76,20.78,2195717.0,17.1602,17.1602,17.078,17.0944,2195717.0
2021-12-27 13:30:00,20.78,20.79,20.75,20.78,1608109.0,17.0944,17.1026,17.0697,17.0944,1608109.0
2021-12-27 14:00:00,20.78,20.8,20.71,20.79,2567605.0,17.0944,17.1109,17.0368,17.1026,2567605.0
2021-12-27 14:30:00,20.78,20.82,20.73,20.79,2316532.0,17.0944,17.1273,17.0533,17.1026,2316532.0
2021-12-27 15:00:00,20.79,20.79,20.64,20.71,3756347.0,17.1026,17.1026,16.9792,17.0368,3756347.0
2021-12-27 15:30:00,20.71,20.82,20.69,20.81,5511701.0,17.0368,17.1273,17.0204,17.1191,5511701.0
2021-12-28 09:30:00,20.66,21.03,20.59,21.0,10917792.0,16.9957,17.3001,16.9381,17.2754,10917792.0
2021-12-28 10:00:00,20.99,21.06,20.77,20.83,6510346.0,17.2672,17.3248,17.0862,17.1356,6510346.0
2021-12-28 10:30:00,20.84,20.85,20.75,20.75,3748448.0,17.1438,17.152,17.0697,17.0697,3748448.0
2021-12-28 11:00:00,20.75,20.79,20.66,20.73,3755013.0,17.0697,17.1026,16.9957,17.0533,3755013.0
2021-12-28 11:30:00,20.73,20.85,20.71,20.84,2723999.0,17.0533,17.152,17.0368,17.1438,2723999.0
2021-12-28 12:00:00,20.83,20.84,20.76,20.77,2269618.0,17.1356,17.1438,17.078,17.0862,2269618.0
2021-12-28 12:30:00,20.76,20.77,20.68,20.7,2461401.0,17.078,17.0862,17.0122,17.0286,2461401.0
2021-12-28 13:00:00,20.69,20.76,20.68,20.73,1929340.0,17.0204,17.078,17.0122,17.0533,1929340.0
2021-12-28 13:30:00,20.72,20.78,20.68,20.77,1917426.0,17.0451,17.0944,17.0122,17.0862,1917426.0
2021-12-28 14:00:00,20.78,20.78,20.72,20.74,2264372.0,17.0944,17.0944,17.0451,17.0615,2264372.0
2021-12-28 14:30:00,20.74,20.76,20.71,20.74,1435612.0,17.0615,17.078,17.0368,17.0615,1435612.0
2021-12-28 15:00:00,20.74,20.79,20.73,20.79,1995662.0,17.0615,17.1026,17.0533,17.1026,1995662.0
2021-12-28 15:30:00,20.78,20.82,20.74,20.77,5068645.0,17.0944,17.1273,17.0615,17.0862,5068645.0
2021-12-29 09:30:00,20.71,20.77,20.55,20.62,6577297.0,17.0368,17.0862,16.9052,16.9628,6577297.0
2021-12-29 10:00:00,20.62,20.65,20.45,20.52,5019237.0,16.9628,16.9875,16.8229,16.8805,5019237.0
2021-12-29 10:30:00,20.53,20.66,20.5,20.65,2640440.0,16.8888,16.9957,16.8641,16.9875,2640440.0
2021-12-29 11:00:00,20.66,20.7,20.58,20.59,2494514.0,16.9957,17.0286,16.9299,16.9381,2494514.0
2021-12-29 11:30:00,20.59,20.59,20.54,20.57,1597128.0,16.9381,16.9381,16.897,16.9217,1597128.0
2021-12-29 12:00:00,20.58,20.61,20.55,20.57,1275721.0,16.9299,16.9546,16.9052,16.9217,1275721.0
2021-12-29 12:30:00,20.57,20.63,20.57,20.62,1903037.0,16.9217,16.971,16.9217,16.9628,1903037.0
2021-12-29 13:00:00,20.62,20.66,20.59,20.61,1388890.0,16.9628,16.9957,16.9381,16.9546,1388890.0
2021-12-29 13:30:00,20.61,20.64,20.57,20.63,1402529.0,16.9546,16.9792,16.9217,16.971,1402529.0
2021-12-29 14:00:00,20.63,20.64,20.59,20.63,1207491.0,16.971,16.9792,16.9381,16.971,1207491.0
2021-12-29 14:30:00,20.63,20.65,20.61,20.63,1377325.0,16.971,16.9875,16.9546,16.971,1377325.0
2021-12-29 15:00:00,20.63,20.63,20.56,20.56,2179166.0,16.971,16.971,16.9134,16.9134,2179166.0
2021-12-29 15:30:00,20.57,20.63,20.56,20.58,3984636.0,16.9217,16.971,16.9134,16.9299,3984636.0
2021-12-30 09:30:00,20.59,20.96,20.55,20.95,8539867.0,16.9381,17.2425,16.9052,17.2343,8539867.0
2021-12-30 10:00:00,20.95,20.96,20.78,20.79,4065870.0,17.2343,17.2425,17.0944,17.1026,4065870.0
2021-12-30 10:30:00,20.8,20.82,20.71,20.73,3357864.0,17.1109,17.1273,17.0368,17.0533,3357864.0
2021-12-30 11:00:00,20.73,20.74,20.66,20.71,2258612.0,17.0533,17.0615,16.9957,17.0368,2258612.0
2021-12-30 11:30:00,20.71,20.78,20.71,20.75,2017670.0,17.0368,17.0944,17.0368,17.0697,2017670.0
2021-12-30 12:00:00,20.75,20.77,20.67,20.71,1984712.0,17.0697,17.0862,17.0039,17.0368,1984712.0
2021-12-30 12:30:00,20.71,20.75,20.66,20.75,2161398.0,17.0368,17.0697,16.9957,17.0697,2161398.0
2021-12-30 13:00:00,20.74,20.75,20.65,20.67,1682194.0,17.0615,17.0697,16.9875,17.0039,1682194.0
2021-12-30 13:30:00,20.67,20.7,20.62,20.66,1813635.0,17.0039,17.0286,16.9628,16.9957,1813635.0
2021-12-30 14:00:00,20.66,20.66,20.6,20.63,1713699.0,16.9957,16.9957,16.9463,16.971,1713699.0
2021-12-30 14:30:00,20.63,20.63,20.53,20.56,2726857.0,16.971,16.971,16.8888,16.9134,2726857.0
2021-12-30 15:00:00,20.55,20.56,20.48,20.52,3230727.0,16.9052,16.9134,16.8476,16.8805,3230727.0
2021-12-30 15:30:00,20.53,20.57,20.47,20.48,7109925.0,16.8888,16.9217,16.8394,16.8476,7109925.0
2021-12-31 09:30:00,20.46,21.01,20.46,20.96,11315214.0,16.8312,17.2836,16.8312,17.2425,11315214.0
2021-12-31 10:00:00,20.96,20.98,20.75,20.79,6434838.0,17.2425,17.2589,17.0697,17.1026,6434838.0
2021-12-31 10:30:00,20.79,20.8,20.71,20.79,3093382.0,17.1026,17.1109,17.0368,17.1026,3093382.0
2021-12-31 11:00:00,20.79,20.9,20.74,20.88,2717341.0,17.1026,17.1931,17.0615,17.1767,2717341.0
2021-12-31 11:30:00,20.88,20.88,20.81,20.83,2334118.0,17.1767,17.1767,17.1191,17.1356,2334118.0
2021-12-31 12:00:00,20.83,20.85,20.76,20.78,2265859.0,17.1356,17.152,17.078,17.0944,2265859.0
2021-12-31 12:30:00,20.78,20.84,20.76,20.82,1742735.0,17.0944,17.1438,17.078,17.1273,1742735.0
2021-12-31 13:00:00,20.82,20.83,20.78,20.82,1593851.0,17.1273,17.1356,17.0944,17.1273,1593851.0
2021-12-31 13:30:00,20.82,20.9,20.81,20.88,2594161.0,17.1273,17.1931,17.1191,17.1767,2594161.0
2021-12-31 14:00:00,20.87,20.89,20.8,20.82,2004783.0,17.1685,17.1849,17.1109,17.1273,2004783.0
2021-12-31 14:30:00,20.83,20.85,20.79,20.81,1437472.0,17.1356,17.152,17.1026,17.1191,1437472.0
2021-12-31 15:00:00,20.81,20.84,20.77,20.82,2448024.0,17.1191,17.1438,17.0862,17.1273,2448024.0
2021-12-31 15:30:00,20.82,20.82,20.75,20.77,5772702.0,17.1273,17.1273,17.0697,17.0862,5772702.0
2022-01-03 09:30:00,21.27,21.47,21.06,21.19,16952848.0,17.4975,17.662,17.3248,17.4317,16952848.0
2022-01-03 10:00:00,21.19,21.62,21.14,21.61,13817314.0,17.4317,17.7854,17.3906,17.7772,13817314.0
2022-01-03 10:30:00,21.62,21.75,21.5,21.66,11033796.0,17.7854,17.8924,17.6867,17.8183,11033796.0
2022-01-03 11:00:00,21.66,21.77,21.58,21.69,8399109.0,17.8183,17.9088,17.7525,17.843,8399109.0
2022-01-03 11:30:00,21.68,21.73,21.51,21.62,6773192.0,17.8348,17.8759,17.6949,17.7854,6773192.0
2022-01-03 12:00:00,21.62,21.72,21.58,21.71,4334903.0,17.7854,17.8677,17.7525,17.8595,4334903.0
2022-01-03 12:30:00,21.72,21.72,21.57,21.59,3517037.0,17.8677,17.8677,17.7443,17.7608,3517037.0
2022-01-03 13:00:00,21.59,21.67,21.58,21.63,2887304.0,17.7608,17.8266,17.7525,17.7937,2887304.0
2022-01-03 13:30:00,21.62,21.65,21.55,21.64,3165444.0,17.7854,17.8101,17.7278,17.8019,3165444.0
2022-01-03 14:00:00,21.63,21.81,21.62,21.76,6265118.0,17.7937,17.9417,17.7854,17.9006,6265118.0
2022-01-03 14:30:00,21.76,21.87,21.73,21.87,4654243.0,17.9006,17.9911,17.8759,17.9911,4654243.0
2022-01-03 15:00:00,21.87,21.88,21.76,21.77,5400832.0,17.9911,17.9993,17.9006,17.9088,5400832.0
2022-01-03 15:30:00,21.77,21.79,21.68,21.76,10199981.0,17.9088,17.9253,17.8348,17.9006,10199981.0
2022-01-04 09:30:00,22.52,23.4,22.42,23.26,42376562.0,18.5258,19.2497,18.4435,19.1346,42376562.0
2022-01-04 10:00:00,23.26,23.92,23.08,23.88,31558299.0,19.1346,19.6775,18.9865,19.6446,31558299.0
2022-01-04 10:30:00,23.88,23.96,23.56,23.83,30349217.0,19.6446,19.7104,19.3814,19.6035,30349217.0
2022-01-04 11:00:00,23.83,23.98,23.55,23.92,19473804.0,19.6035,19.7269,19.3731,19.6775,19473804.0
2022-01-04 11:30:00,23.91,24.24,23.89,24.19,21725767.0,19.6693,19.9407,19.6528,19.8996,21725767.0
2022-01-04 12:00:00,24.19,24.35,24.05,24.26,19355814.0,19.8996,20.0312,19.7844,19.9572,19355814.0
2022-01-04 12:30:00,24.25,24.56,24.21,24.51,18128632.0,19.949,20.204,19.9161,20.1629,18128632.0
2022-01-04 13:00:00,24.51,24.51,24.04,24.25,23221923.0,20.1629,20.1629,19.7762,19.949,23221923.0
2022-01-04 13:30:00,24.25,24.3,24.08,24.18,13019132.0,19.949,19.9901,19.8091,19.8914,13019132.0
2022-01-04 14:00:00,24.18,24.39,24.07,24.3,13873195.0,19.8914,20.0641,19.8009,19.9901,13873195.0
2022-01-04 14:30:00,24.3,24.35,24.12,24.18,15751769.0,19.9901,20.0312,19.842,19.8914,15751769.0
2022-01-04 15:00:00,24.18,24.36,24.13,24.31,12930880.0,19.8914,20.0395,19.8503,19.9983,12930880.0
2022-01-04 15:30:00,24.32,24.44,24.24,24.32,23171700.0,20.0066,20.1053,19.9407,20.0066,23171700.0
2022-01-05 09:30:00,24.06,24.19,23.52,23.67,34165419.0,19.7927,19.8996,19.3484,19.4718,34165419.0
2022-01-05 10:00:00,23.67,24.22,23.47,24.2,22266470.0,19.4718,19.9243,19.3073,19.9078,22266470.0
2022-01-05 10:30:00,24.2,24.69,24.1,24.54,26834182.0,19.9078,20.3109,19.8256,20.1875,26834182.0
2022-01-05 11:00:00,24.54,24.95,24.44,24.69,26286866.0,20.1875,20.5248,20.1053,20.3109,26286866.0
2022-01-05 11:30:00,24.68,24.72,24.47,24.61,15565267.0,20.3027,20.3356,20.13,20.2451,15565267.0
2022-01-05 12:00:00,24.61,24.81,24.52,24.78,11377524.0,20.2451,20.4096,20.1711,20.385,11377524.0
2022-01-05 12:30:00,24.77,24.79,24.37,24.39,14553747.0,20.3767,20.3932,20.0477,20.0641,14553747.0
2022-01-05 13:00:00,24.4,24.53,24.3,24.48,11045189.0,20.0724,20.1793,19.9901,20.1382,11045189.0
2022-01-05 13:30:00,24.47,24.6,24.42,24.55,7171005.0,20.13,20.2369,20.0888,20.1958,7171005.0
2022-01-05 14:00:00,24.55,24.6,24.07,24.18,15191953.0,20.1958,20.2369,19.8009,19.8914,15191953.0
2022-01-05 14:30:00,24.19,24.31,23.92,23.95,14368305.0,19.8996,19.9983,19.6775,19.7022,14368305.0
2022-01-05 15:00:00,23.95,23.99,23.56,23.63,18254294.0,19.7022,19.7351,19.3814,19.4389,18254294.0
2022-01-05 15:30:00,23.63,23.74,23.53,23.65,17730126.0,19.4389,19.5294,19.3567,19.4554,17730126.0
2022-01-06 09:30:00,24.09,24.23,23.55,23.68,24497889.0,19.8174,19.9325,19.3731,19.4801,24497889.0
2022-01-06 10:00:00,23.67,23.73,23.36,23.5,18021295.0,19.4718,19.5212,19.2168,19.332,18021295.0
2022-01-06 10:30:00,23.5,23.87,23.5,23.71,10894769.0,19.332,19.6364,19.332,19.5047,10894769.0
2022-01-06 11:00:00,23.71,23.81,23.6,23.66,7857927.0,19.5047,19.587,19.4143,19.4636,7857927.0
2022-01-06 11:30:00,23.67,23.76,23.61,23.74,4719047.0,19.4718,19.5459,19.4225,19.5294,4719047.0
2022-01-06 12:00:00,23.74,23.91,23.71,23.89,6136935.0,19.5294,19.6693,19.5047,19.6528,6136935.0
2022-01-06 12:30:00,23.89,24.24,23.88,24.16,11100690.0,19.6528,19.9407,19.6446,19.8749,11100690.0
2022-01-06 13:00:00,24.16,24.3,24.07,24.12,8836873.0,19.8749,19.9901,19.8009,19.842,8836873.0
2022-01-06 13:30:00,24.12,24.32,24.06,24.32,6301342.0,19.842,20.0066,19.7927,20.0066,6301342.0
2022-01-06 14:00:00,24.32,24.44,24.22,24.39,9054198.0,20.0066,20.1053,19.9243,20.0641,9054198.0
2022-01-06 14:30:00,24.39,24.6,24.38,24.57,9421964.0,20.0641,20.2369,20.0559,20.2122,9421964.0
2022-01-06 15:00:00,24.57,24.62,24.44,24.54,8355034.0,20.2122,20.2533,20.1053,20.1875,8355034.0
2022-01-06 15:30:00,24.53,24.56,24.41,24.45,12353090.0,20.1793,20.204,20.0806,20.1135,12353090.0
2022-01-07 09:30:00,24.67,24.91,24.38,24.58,24032209.0,20.2945,20.4919,20.0559,20.2204,24032209.0
2022-01-07 10:00:00,24.58,24.59,24.16,24.32,16022026.0,20.2204,20.2287,19.8749,20.0066,16022026.0
2022-01-07 10:30:00,24.32,24.32,24.04,24.2,10218573.0,20.0066,20.0066,19.7762,19.9078,10218573.0
2022-01-07 11:00:00,24.2,24.45,24.13,24.45,7581362.0,19.9078,20.1135,19.8503,20.1135,7581362.0
2022-01-07 11:30:00,24.44,24.72,24.37,24.68,9503828.0,20.1053,20.3356,20.0477,20.3027,9503828.0
2022-01-07 12:00:00,24.68,24.75,24.48,24.52,9325386.0,20.3027,20.3603,20.1382,20.1711,9325386.0
2022-01-07 12:30:00,24.51,24.52,24.36,24.46,6585133.0,20.1629,20.1711,20.0395,20.1217,6585133.0
2022-01-07 13:00:00,24.46,24.5,24.39,24.43,3741182.0,20.1217,20.1546,20.0641,20.097,3741182.0
2022-01-07 13:30:00,24.42,24.49,24.39,24.42,3103373.0,20.0888,20.1464,20.0641,20.0888,3103373.0
2022-01-07 14:00:00,24.42,24.56,24.4,24.51,5301539.0,20.0888,20.204,20.0724,20.1629,5301539.0
2022-01-07 14:30:00,24.51,24.65,24.5,24.58,4622642.0,20.1629,20.278,20.1546,20.2204,4622642.0
2022-01-07 15:00:00,24.59,24.59,24.4,24.43,5823883.0,20.2287,20.2287,20.0724,20.097,5823883.0
2022-01-07 15:30:00,24.44,24.54,24.43,24.44,9620457.0,20.1053,20.1875,20.097,20.1053,9620457.0
2022-01-10 09:30:00,24.1,24.44,23.85,23.88,19113196.0,19.8256,20.1053,19.6199,19.6446,19113196.0
2022-01-10 10:00:00,23.88,23.96,23.48,23.53,17647247.0,19.6446,19.7104,19.3155,19.3567,17647247.0
2022-01-10 10:30:00,23.53,23.65,23.35,23.55,12208924.0,19.3567,19.4554,19.2086,19.3731,12208924.0
2022-01-10 11:00:00,23.54,23.81,23.44,23.79,8164742.0,19.3649,19.587,19.2826,19.5706,8164742.0
2022-01-10 11:30:00,23.79,23.79,23.6,23.73,5042505.0,19.5706,19.5706,19.4143,19.5212,5042505.0
2022-01-10 12:00:00,23.72,23.75,23.52,23.63,4782334.0,19.513,19.5377,19.3484,19.4389,4782334.0
2022-01-10 12:30:00,23.63,23.68,23.53,23.66,4662901.0,19.4389,19.4801,19.3567,19.4636,4662901.0
2022-01-10 13:00:00,23.65,23.7,23.55,23.58,3712892.0,19.4554,19.4965,19.3731,19.3978,3712892.0
2022-01-10 13:30:00,23.59,23.75,23.51,23.7,6254555.0,19.406,19.5377,19.3402,19.4965,6254555.0
2022-01-10 14:00:00,23.7,23.8,23.68,23.74,5598932.0,19.4965,19.5788,19.4801,19.5294,5598932.0
2022-01-10 14:30:00,23.73,23.88,23.71,23.76,6204101.0,19.5212,19.6446,19.5047,19.5459,6204101.0
2022-01-10 15:00:00,23.76,23.82,23.67,23.74,4758463.0,19.5459,19.5952,19.4718,19.5294,4758463.0
2022-01-10 15:30:00,23.74,23.87,23.65,23.85,12068167.0,19.5294,19.6364,19.4554,19.6199,12068167.0
2022-01-11 09:30:00,23.78,23.79,23.29,23.35,17150571.0,19.5623,19.5706,19.1592,19.2086,17150571.0
2022-01-11 10:00:00,23.34,23.62,23.28,23.58,11453844.0,19.2004,19.4307,19.151,19.3978,11453844.0
2022-01-11 10:30:00,23.58,23.64,23.45,23.54,7303788.0,19.3978,19.4472,19.2909,19.3649,7303788.0
2022-01-11 11:00:00,23.53,23.83,23.51,23.8,8547335.0,19.3567,19.6035,19.3402,19.5788,8547335.0
2022-01-11 11:30:00,23.79,24.05,23.74,24.03,7448931.0,19.5706,19.7844,19.5294,19.768,7448931.0
2022-01-11 12:00:00,24.03,24.13,23.99,24.05,6025525.0,19.768,19.8503,19.7351,19.7844,6025525.0
2022-01-11 12:30:00,24.05,24.3,24.02,24.26,6717412.0,19.7844,19.9901,19.7598,19.9572,6717412.0
2022-01-11 13:00:00,24.25,24.26,24.15,24.18,5182654.0,19.949,19.9572,19.8667,19.8914,5182654.0
2022-01-11 13:30:00,24.18,24.25,24.15,24.21,3141122.0,19.8914,19.949,19.8667,19.9161,3141122.0
2022-01-11 14:00:00,24.21,24.23,24.06,24.19,4559342.0,19.9161,19.9325,19.7927,19.8996,4559342.0
2022-01-11 14:30:00,24.19,24.27,24.14,24.21,4132527.0,19.8996,19.9654,19.8585,19.9161,4132527.0
2022-01-11 15:00:00,24.21,24.27,24.18,24.23,4569146.0,19.9161,19.9654,19.8914,19.9325,4569146.0
2022-01-11 15:30:00,24.23,24.35,24.19,24.34,7779767.0,19.9325,20.0312,19.8996,20.023,7779767.0
2022-01-12 09:30:00,24.61,24.84,24.42,24.66,18760077.0,20.2451,20.4343,20.0888,20.2863,18760077.0
2022-01-12 10:00:00,24.66,24.77,24.42,24.45,11450637.0,20.2863,20.3767,20.0888,20.1135,11450637.0
2022-01-12 10:30:00,24.45,24.51,24.17,24.3,11068099.0,20.1135,20.1629,19.8832,19.9901,11068099.0
2022-01-12 11:00:00,24.3,24.32,24.01,24.18,8100132.0,19.9901,20.0066,19.7515,19.8914,8100132.0
2022-01-12 11:30:00,24.18,24.31,24.16,24.25,5000066.0,19.8914,19.9983,19.8749,19.949,5000066.0
2022-01-12 12:00:00,24.25,24.29,24.16,24.21,3506884.0,19.949,19.9819,19.8749,19.9161,3506884.0
2022-01-12 12:30:00,24.21,24.28,24.2,24.22,3234103.0,19.9161,19.9737,19.9078,19.9243,3234103.0
2022-01-12 13:00:00,24.22,24.26,24.13,24.2,3962922.0,19.9243,19.9572,19.8503,19.9078,3962922.0
2022-01-12 13:30:00,24.2,24.3,24.15,24.22,2912400.0,19.9078,19.9901,19.8667,19.9243,2912400.0
2022-01-12 14:00:00,24.23,24.39,24.16,24.36,4952958.0,19.9325,20.0641,19.8749,20.0395,4952958.0
2022-01-12 14:30:00,24.36,24.45,24.27,24.45,4592883.0,20.0395,20.1135,19.9654,20.1135,4592883.0
2022-01-12 15:00:00,24.45,24.49,24.38,24.46,5441037.0,20.1135,20.1464,20.0559,20.1217,5441037.0
2022-01-12 15:30:00,24.46,24.57,24.43,24.48,9922242.0,20.1217,20.2122,20.097,20.1382,9922242.0
2022-01-13 09:30:00,24.64,25.33,24.37,25.25,25986938.0,20.2698,20.8374,20.0477,20.7716,25986938.0
2022-01-13 10:00:00,25.25,25.4,25.02,25.18,20299069.0,20.7716,20.895,20.5824,20.714,20299069.0
2022-01-13 10:30:00,25.19,25.59,25.11,25.45,20169860.0,20.7223,21.0513,20.6564,20.9361,20169860.0
2022-01-13 11:00:00,25.44,25.72,25.37,25.7,13381895.0,20.9279,21.1583,20.8703,21.1418,13381895.0
2022-01-13 11:30:00,25.69,25.87,25.62,25.8,11615190.0,21.1336,21.2816,21.076,21.2241,11615190.0
2022-01-13 12:00:00,25.8,25.8,25.33,25.51,14629331.0,21.2241,21.2241,20.8374,20.9855,14629331.0
2022-01-13 12:30:00,25.5,25.66,25.35,25.46,11198702.0,20.9773,21.1089,20.8539,20.9444,11198702.0
2022-01-13 13:00:00,25.46,25.49,25.32,25.41,6665992.0,20.9444,20.969,20.8292,20.9032,6665992.0
2022-01-13 13:30:00,25.41,25.52,25.3,25.5,6972293.0,20.9032,20.9937,20.8127,20.9773,6972293.0
2022-01-13 14:00:00,25.49,25.56,25.33,25.34,6926160.0,20.969,21.0266,20.8374,20.8456,6926160.0
2022-01-13 14:30:00,25.34,25.34,25.11,25.16,9049995.0,20.8456,20.8456,20.6564,20.6976,9049995.0
2022-01-13 15:00:00,25.17,25.17,24.98,25.12,9307683.0,20.7058,20.7058,20.5495,20.6647,9307683.0
2022-01-13 15:30:00,25.12,25.17,24.86,25.02,15775768.0,20.6647,20.7058,20.4508,20.5824,15775768.0
2022-01-14 09:30:00,24.47,24.83,24.3,24.6,23922008.0,20.13,20.4261,19.9901,20.2369,23922008.0
2022-01-14 10:00:00,24.6,25.12,24.54,24.92,18821160.0,20.2369,20.6647,20.1875,20.5001,18821160.0
2022-01-14 10:30:00,24.92,25.02,24.71,25.02,9330420.0,20.5001,20.5824,20.3274,20.5824,9330420.0
2022-01-14 11:00:00,25.02,25.13,24.84,24.94,9270632.0,20.5824,20.6729,20.4343,20.5166,9270632.0
2022-01-14 11:30:00,24.95,25.06,24.88,25.02,6087621.0,20.5248,20.6153,20.4672,20.5824,6087621.0
2022-01-14 12:00:00,25.02,25.02,24.91,24.98,4432246.0,20.5824,20.5824,20.4919,20.5495,4432246.0
2022-01-14 12:30:00,24.98,25.02,24.75,24.76,6129226.0,20.5495,20.5824,20.3603,20.3685,6129226.0
2022-01-14 13:00:00,24.76,24.83,24.68,24.77,5037555.0,20.3685,20.4261,20.3027,20.3767,5037555.0
2022-01-14 13:30:00,24.77,25.06,24.71,24.97,6619917.0,20.3767,20.6153,20.3274,20.5413,6619917.0
2022-01-14 14:00:00,24.98,25.08,24.93,25.02,5483781.0,20.5495,20.6318,20.5084,20.5824,5483781.0
2022-01-14 14:30:00,25.03,25.28,25.02,25.14,8639820.0,20.5906,20.7963,20.5824,20.6811,8639820.0
2022-01-14 15:00:00,25.15,25.2,25.08,25.12,6513185.0,20.6893,20.7305,20.6318,20.6647,6513185.0
2022-01-14 15:30:00,25.12,25.21,25.1,25.19,10813037.0,20.6647,20.7387,20.6482,20.7223,10813037.0
2022-01-18 09:30:00,24.87,25.13,24.72,24.79,18660540.0,20.459,20.6729,20.3356,20.3932,18660540.0
2022-01-18 10:00:00,24.79,24.87,24.56,24.64,14349592.0,20.3932,20.459,20.204,20.2698,14349592.0
2022-01-18 10:30:00,24.64,24.65,24.44,24.58,9256230.0,20.2698,20.278,20.1053,20.2204,9256230.0
2022-01-18 11:00:00,24.57,24.71,24.53,24.57,5855283.0,20.2122,20.3274,20.1793,20.2122,5855283.0
2022-01-18 11:30:00,24.57,24.6,24.47,24.52,5557287.0,20.2122,20.2369,20.13,20.1711,5557287.0
2022-01-18 12:00:00,24.53,24.54,24.31,24.37,6758448.0,20.1793,20.1875,19.9983,20.0477,6758448.0
2022-01-18 12:30:00,24.37,24.45,24.3,24.37,5701034.0,20.0477,20.1135,19.9901,20.0477,5701034.0
2022-01-18 13:00:00,24.37,24.45,24.31,24.34,3870016.0,20.0477,20.1135,19.9983,20.023,3870016.0
2022-01-18 13:30:00,24.34,24.51,24.32,24.49,4057820.0,20.023,20.1629,20.0066,20.1464,4057820.0
2022-01-18 14:00:00,24.49,24.54,24.44,24.48,3864055.0,20.1464,20.1875,20.1053,20.1382,3864055.0
2022-01-18 14:30:00,24.48,24.72,24.47,24.64,5151341.0,20.1382,20.3356,20.13,20.2698,5151341.0
2022-01-18 15:00:00,24.64,24.66,24.51,24.52,4628894.0,20.2698,20.2863,20.1629,20.1711,4628894.0
2022-01-18 15:30:00,24.52,24.52,24.32,24.39,12004968.0,20.1711,20.1711,20.0066,20.0641,12004968.0
2022-01-19 09:30:00,24.65,24.92,23.42,23.47,25004032.0,20.278,20.5001,19.2662,19.3073,25004032.0
2022-01-19 10:00:00,23.47,23.72,23.32,23.36,14118918.0,19.3073,19.513,19.1839,19.2168,14118918.0
2022-01-19 10:30:00,23.36,23.41,23.04,23.3,13910957.0,19.2168,19.258,18.9536,19.1675,13910957.0
2022-01-19 11:00:00,23.3,23.34,22.7,22.86,14257725.0,19.1675,19.2004,18.6739,18.8055,14257725.0
2022-01-19 11:30:00,22.86,22.94,22.73,22.9,9316098.0,18.8055,18.8713,18.6986,18.8384,9316098.0
2022-01-19 12:00:00,22.9,22.95,22.73,22.79,7392167.0,18.8384,18.8795,18.6986,18.7479,7392167.0
2022-01-19 12:30:00,22.8,22.81,22.56,22.71,8838779.0,18.7561,18.7644,18.5587,18.6821,8838779.0
2022-01-19 13:00:00,22.71,22.71,22.52,22.54,7168349.0,18.6821,18.6821,18.5258,18.5423,7168349.0
2022-01-19 13:30:00,22.54,22.82,22.5,22.71,9160644.0,18.5423,18.7726,18.5094,18.6821,9160644.0
2022-01-19 14:00:00,22.71,22.79,22.55,22.61,5040723.0,18.6821,18.7479,18.5505,18.5998,5040723.0
2022-01-19 14:30:00,22.6,22.79,22.55,22.76,5538733.0,18.5916,18.7479,18.5505,18.7232,5538733.0
2022-01-19 15:00:00,22.76,22.84,22.6,22.63,6689651.0,18.7232,18.7891,18.5916,18.6163,6689651.0
2022-01-19 15:30:00,22.63,22.67,22.41,22.45,14729415.0,18.6163,18.6492,18.4353,18.4682,14729415.0
2022-01-20 09:30:00,21.88,22.73,21.65,22.62,27681927.0,17.9993,18.6986,17.8101,18.6081,27681927.0
2022-01-20 10:00:00,22.63,22.8,22.41,22.63,15279862.0,18.6163,18.7561,18.4353,18.6163,15279862.0
2022-01-20 10:30:00,22.64,22.88,22.62,22.83,10013467.0,18.6245,18.822,18.6081,18.7808,10013467.0
2022-01-20 11:00:00,22.82,22.83,22.55,22.6,6814146.0,18.7726,18.7808,18.5505,18.5916,6814146.0
2022-01-20 11:30:00,22.6,22.63,22.4,22.44,6684110.0,18.5916,18.6163,18.4271,18.46,6684110.0
2022-01-20 12:00:00,22.44,22.45,22.22,22.3,9095957.0,18.46,18.4682,18.279,18.3448,9095957.0
2022-01-20 12:30:00,22.3,22.39,22.24,22.29,7373187.0,18.3448,18.4189,18.2955,18.3366,7373187.0
2022-01-20 13:00:00,22.29,22.37,22.26,22.3,4017834.0,18.3366,18.4024,18.3119,18.3448,4017834.0
2022-01-20 13:30:00,22.3,22.32,22.17,22.22,5193904.0,18.3448,18.3613,18.2379,18.279,5193904.0
2022-01-20 14:00:00,22.21,22.35,22.11,22.11,5025301.0,18.2708,18.386,18.1885,18.1885,5025301.0
2022-01-20 14:30:00,22.12,22.13,21.96,22.0,8461005.0,18.1968,18.205,18.0651,18.098,8461005.0
2022-01-20 15:00:00,22.0,22.07,21.87,21.91,7457184.0,18.098,18.1556,17.9911,18.024,7457184.0
2022-01-20 15:30:00,21.9,21.91,21.57,21.64,14027649.0,18.0158,18.024,17.7443,17.8019,14027649.0
2022-01-21 09:30:00,21.19,21.5,20.8,20.97,24599473.0,17.4317,17.6867,17.1109,17.2507,24599473.0
2022-01-21 10:00:00,20.96,21.04,20.55,20.74,20865178.0,17.2425,17.3083,16.9052,17.0615,20865178.0
2022-01-21 10:30:00,20.74,21.37,20.73,21.27,15344380.0,17.0615,17.5798,17.0533,17.4975,15344380.0
2022-01-21 11:00:00,21.27,21.44,21.12,21.36,8531576.0,17.4975,17.6374,17.3741,17.5715,8531576.0
2022-01-21 11:30:00,21.36,21.37,21.06,21.11,7050103.0,17.5715,17.5798,17.3248,17.3659,7050103.0
2022-01-21 12:00:00,21.11,21.13,20.82,20.89,8410337.0,17.3659,17.3823,17.1273,17.1849,8410337.0
2022-01-21 12:30:00,20.89,20.93,20.75,20.93,6401951.0,17.1849,17.2178,17.0697,17.2178,6401951.0
2022-01-21 13:00:00,20.92,21.01,20.8,20.87,5050087.0,17.2096,17.2836,17.1109,17.1685,5050087.0
2022-01-21 13:30:00,20.86,20.97,20.85,20.88,4484926.0,17.1602,17.2507,17.152,17.1767,4484926.0
2022-01-21 14:00:00,20.88,20.96,20.83,20.85,4604266.0,17.1767,17.2425,17.1356,17.152,4604266.0
2022-01-21 14:30:00,20.84,20.88,20.7,20.73,5217857.0,17.1438,17.1767,17.0286,17.0533,5217857.0
2022-01-21 15:00:00,20.72,20.79,20.54,20.57,9525940.0,17.0451,17.1026,16.897,16.9217,9525940.0
2022-01-21 15:30:00,20.57,20.8,20.56,20.64,13578355.0,16.9217,17.1109,16.9134,16.9792,13578355.0
2022-01-24 09:30:00,19.93,20.16,19.48,19.57,25521809.0,16.3952,16.5844,16.025,16.099,25521809.0
2022-01-24 10:00:00,19.57,19.7,19.19,19.55,18368338.0,16.099,16.206,15.7864,16.0826,18368338.0
2022-01-24 10:30:00,19.55,19.9,19.53,19.64,11076823.0,16.0826,16.3705,16.0661,16.1566,11076823.0
2022-01-24 11:00:00,19.64,19.66,19.4,19.57,8155529.0,16.1566,16.1731,15.9592,16.099,8155529.0
2022-01-24 11:30:00,19.57,19.62,19.13,19.21,13029457.0,16.099,16.1402,15.7371,15.8029,13029457.0
2022-01-24 12:00:00,19.22,19.24,18.8,19.0,16079613.0,15.8111,15.8276,15.4656,15.6301,16079613.0
2022-01-24 12:30:00,18.99,19.32,18.83,19.3,10577014.0,15.6219,15.8934,15.4903,15.8769,10577014.0
2022-01-24 13:00:00,19.3,19.74,19.25,19.47,10970126.0,15.8769,16.2389,15.8358,16.0168,10970126.0
2022-01-24 13:30:00,19.47,19.87,19.46,19.84,9626131.0,16.0168,16.3458,16.0085,16.3211,9626131.0
2022-01-24 14:00:00,19.85,20.0,19.68,19.74,10563244.0,16.3294,16.4528,16.1895,16.2389,10563244.0
2022-01-24 14:30:00,19.75,19.93,19.63,19.89,7607061.0,16.2471,16.3952,16.1484,16.3623,7607061.0
2022-01-24 15:00:00,19.9,20.11,19.85,20.05,9990425.0,16.3705,16.5433,16.3294,16.4939,9990425.0
2022-01-24 15:30:00,20.04,20.47,19.96,20.39,16746148.0,16.4857,16.8394,16.4199,16.7736,16746148.0
2022-01-25 09:30:00,20.0,20.04,19.56,19.89,14173179.0,16.4528,16.4857,16.0908,16.3623,14173179.0
2022-01-25 10:00:00,19.89,19.99,19.66,19.98,9538367.0,16.3623,16.4445,16.1731,16.4363,9538367.0
2022-01-25 10:30:00,19.98,20.07,19.82,19.83,8175528.0,16.4363,16.5103,16.3047,16.3129,8175528.0
2022-01-25 11:00:00,19.82,20.02,19.72,19.93,6974922.0,16.3047,16.4692,16.2224,16.3952,6974922.0
2022-01-25 11:30:00,19.94,19.95,19.75,19.8,6692074.0,16.4034,16.4116,16.2471,16.2882,6692074.0
2022-01-25 12:00:00,19.8,19.95,19.7,19.75,7180332.0,16.2882,16.4116,16.206,16.2471,7180332.0
2022-01-25 12:30:00,19.75,19.78,19.63,19.77,6548203.0,16.2471,16.2718,16.1484,16.2636,6548203.0
2022-01-25 13:00:00,19.77,19.87,19.68,19.86,4811905.0,16.2636,16.3458,16.1895,16.3376,4811905.0
2022-01-25 13:30:00,19.86,20.0,19.83,19.96,5389016.0,16.3376,16.4528,16.3129,16.4199,5389016.0
2022-01-25 14:00:00,19.97,20.17,19.89,20.12,6948490.0,16.4281,16.5926,16.3623,16.5515,6948490.0
2022-01-25 14:30:00,20.12,20.31,20.04,20.27,8259009.0,16.5515,16.7078,16.4857,16.6749,8259009.0
2022-01-25 15:00:00,20.27,20.28,20.0,20.04,8458390.0,16.6749,16.6831,16.4528,16.4857,8458390.0
2022-01-25 15:30:00,20.04,20.16,19.91,19.96,11222001.0,16.4857,16.5844,16.3787,16.4199,11222001.0
2022-01-26 09:30:00,21.01,21.04,20.15,20.57,20281294.0,17.2836,17.3083,16.5762,16.9217,20281294.0
2022-01-26 10:00:00,20.57,20.64,20.27,20.3,10741356.0,16.9217,16.9792,16.6749,16.6996,10741356.0
2022-01-26 10:30:00,20.3,20.34,20.11,20.17,7733213.0,16.6996,16.7325,16.5433,16.5926,7733213.0
2022-01-26 11:00:00,20.17,20.32,20.09,20.25,5863155.0,16.5926,16.716,16.5268,16.6584,5863155.0
2022-01-26 11:30:00,20.26,20.29,20.16,20.24,4380687.0,16.6666,16.6913,16.5844,16.6502,4380687.0
2022-01-26 12:00:00,20.24,20.34,20.23,20.3,4717055.0,16.6502,16.7325,16.642,16.6996,4717055.0
2022-01-26 12:30:00,20.3,20.46,20.23,20.44,6177703.0,16.6996,16.8312,16.642,16.8147,6177703.0
2022-01-26 13:00:00,20.43,20.44,20.27,20.37,4609014.0,16.8065,16.8147,16.6749,16.7571,4609014.0
2022-01-26 13:30:00,20.37,20.47,20.33,20.42,4247914.0,16.7571,16.8394,16.7242,16.7983,4247914.0
2022-01-26 14:00:00,20.42,20.67,20.24,20.5,13389728.0,16.7983,17.0039,16.6502,16.8641,13389728.0
2022-01-26 14:30:00,20.51,20.56,20.12,20.23,12020028.0,16.8723,16.9134,16.5515,16.642,12020028.0
2022-01-26 15:00:00,20.23,20.26,19.57,19.96,15206087.0,16.642,16.6666,16.099,16.4199,15206087.0
2022-01-26 15:30:00,19.95,20.01,19.79,19.9,14035101.0,16.4116,16.461,16.28,16.3705,14035101.0
2022-01-27 09:30:00,20.31,20.65,20.12,20.32,15440959.0,16.7078,16.9875,16.5515,16.716,15440959.0
2022-01-27 10:00:00,20.32,20.41,20.02,20.04,9198658.0,16.716,16.79,16.4692,16.4857,9198658.0
2022-01-27 10:30:00,20.03,20.1,19.87,20.0,8504563.0,16.4774,16.535,16.3458,16.4528,8504563.0
2022-01-27 11:00:00,19.99,20.1,19.83,19.9,6191852.0,16.4445,16.535,16.3129,16.3705,6191852.0
2022-01-27 11:30:00,19.9,20.03,19.88,19.93,3957004.0,16.3705,16.4774,16.354,16.3952,3957004.0
2022-01-27 12:00:00,19.93,19.95,19.79,19.83,5363301.0,16.3952,16.4116,16.28,16.3129,5363301.0
2022-01-27 12:30:00,19.83,19.86,19.69,19.71,5855957.0,16.3129,16.3376,16.1977,16.2142,5855957.0
2022-01-27 13:00:00,19.71,19.74,19.41,19.46,8310538.0,16.2142,16.2389,15.9674,16.0085,8310538.0
2022-01-27 13:30:00,19.46,19.63,19.44,19.57,6748840.0,16.0085,16.1484,15.9921,16.099,6748840.0
2022-01-27 14:00:00,19.57,19.75,19.56,19.62,5069987.0,16.099,16.2471,16.0908,16.1402,5069987.0
2022-01-27 14:30:00,19.62,19.78,19.51,19.66,5026623.0,16.1402,16.2718,16.0497,16.1731,5026623.0
2022-01-27 15:00:00,19.66,19.75,19.54,19.66,5288872.0,16.1731,16.2471,16.0743,16.1731,5288872.0
2022-01-27 15:30:00,19.66,19.76,19.52,19.54,10049556.0,16.1731,16.2553,16.0579,16.0743,10049556.0
2022-01-28 09:30:00,19.33,19.33,18.93,18.97,12580173.0,15.983,15.983,15.6522,15.6853,12580173.0
2022-01-28 10:00:00,18.97,19.29,18.92,19.13,8589746.0,15.6853,15.9499,15.644,15.8176,8589746.0
2022-01-28 10:30:00,19.13,19.46,19.06,19.44,7757885.0,15.8176,16.0905,15.7597,16.0739,7757885.0
2022-01-28 11:00:00,19.44,19.55,19.3,19.47,6306751.0,16.0739,16.1649,15.9582,16.0987,6306751.0
2022-01-28 11:30:00,19.47,19.52,19.36,19.51,4557207.0,16.0987,16.1401,16.0078,16.1318,4557207.0
2022-01-28 12:00:00,19.51,19.53,19.26,19.3,4666265.0,16.1318,16.1483,15.9251,15.9582,4666265.0
2022-01-28 12:30:00,19.3,19.37,19.23,19.25,3514365.0,15.9582,16.016,15.9003,15.9168,3514365.0
2022-01-28 13:00:00,19.24,19.35,19.23,19.3,3118115.0,15.9086,15.9995,15.9003,15.9582,3118115.0
2022-01-28 13:30:00,19.3,19.37,19.25,19.28,3314578.0,15.9582,16.016,15.9168,15.9416,3314578.0
2022-01-28 14:00:00,19.28,19.36,19.05,19.05,4703549.0,15.9416,16.0078,15.7515,15.7515,4703549.0
2022-01-28 14:30:00,19.06,19.27,19.02,19.25,4994186.0,15.7597,15.9334,15.7266,15.9168,4994186.0
2022-01-28 15:00:00,19.25,19.37,19.2,19.34,4678901.0,15.9168,16.016,15.8755,15.9912,4678901.0
2022-01-28 15:30:00,19.33,19.55,19.25,19.54,10042838.0,15.983,16.1649,15.9168,16.1566,10042838.0
2022-01-31 09:30:00,19.58,19.88,19.37,19.76,12357617.0,16.1897,16.4377,16.016,16.3385,12357617.0
2022-01-31 10:00:00,19.77,20.05,19.76,19.88,8544601.0,16.3468,16.5783,16.3385,16.4377,8544601.0
2022-01-31 10:30:00,19.88,19.97,19.76,19.95,6465601.0,16.4377,16.5122,16.3385,16.4956,6465601.0
2022-01-31 11:00:00,19.95,20.02,19.89,19.95,5806819.0,16.4956,16.5535,16.446,16.4956,5806819.0
2022-01-31 11:30:00,19.95,20.14,19.92,20.13,4938287.0,16.4956,16.6527,16.4708,16.6445,4938287.0
2022-01-31 12:00:00,20.14,20.17,20.08,20.14,5769655.0,16.6527,16.6775,16.6031,16.6527,5769655.0
2022-01-31 12:30:00,20.14,20.32,20.09,20.29,5286045.0,16.6527,16.8016,16.6114,16.7767,5286045.0
2022-01-31 13:00:00,20.28,20.33,20.19,20.23,4687214.0,16.7685,16.8098,16.6941,16.7271,4687214.0
2022-01-31 13:30:00,20.23,20.26,20.15,20.22,3435470.0,16.7271,16.7519,16.661,16.7189,3435470.0
2022-01-31 14:00:00,20.22,20.26,20.16,20.25,3202867.0,16.7189,16.7519,16.6693,16.7437,3202867.0
2022-01-31 14:30:00,20.25,20.3,20.23,20.28,3533552.0,16.7437,16.785,16.7271,16.7685,3533552.0
2022-01-31 15:00:00,20.28,20.33,20.07,20.17,6510650.0,16.7685,16.8098,16.5948,16.6775,6510650.0
2022-01-31 15:30:00,20.18,20.33,20.13,20.31,10215928.0,16.6858,16.8098,16.6445,16.7933,10215928.0
2022-02-01 09:30:00,20.61,20.61,20.02,20.21,13587327.0,17.0413,17.0413,16.5535,16.7106,13587327.0
2022-02-01 10:00:00,20.21,20.3,19.92,20.19,10769556.0,16.7106,16.785,16.4708,16.6941,10769556.0
2022-02-01 10:30:00,20.19,20.38,20.16,20.35,6709339.0,16.6941,16.8512,16.6693,16.8264,6709339.0
2022-02-01 11:00:00,20.35,20.48,20.3,20.39,5557518.0,16.8264,16.9338,16.785,16.8594,5557518.0
2022-02-01 11:30:00,20.38,20.53,20.34,20.42,5480313.0,16.8512,16.9752,16.8181,16.8842,5480313.0
2022-02-01 12:00:00,20.42,20.58,20.39,20.46,6125203.0,16.8842,17.0165,16.8594,16.9173,6125203.0
2022-02-01 12:30:00,20.46,20.49,20.35,20.47,4106193.0,16.9173,16.9421,16.8264,16.9256,4106193.0
2022-02-01 13:00:00,20.48,20.48,20.38,20.44,2733699.0,16.9338,16.9338,16.8512,16.9008,2733699.0
2022-02-01 13:30:00,20.45,20.85,20.31,20.53,18531978.0,16.909,17.2398,16.7933,16.9752,18531978.0
2022-02-01 14:00:00,20.53,20.57,20.38,20.4,7400607.0,16.9752,17.0083,16.8512,16.8677,7400607.0
2022-02-01 14:30:00,20.41,20.43,20.34,20.38,4319588.0,16.876,16.8925,16.8181,16.8512,4319588.0
2022-02-01 15:00:00,20.38,20.59,20.37,20.57,5869405.0,16.8512,17.0248,16.8429,17.0083,5869405.0
2022-02-01 15:30:00,20.56,20.68,20.56,20.65,11733279.0,17.0,17.0992,17.0,17.0744,11733279.0
2022-02-02 09:30:00,20.81,21.05,20.64,20.65,16392616.0,17.2067,17.4052,17.0661,17.0744,16392616.0
2022-02-02 10:00:00,20.66,20.77,20.36,20.41,10191979.0,17.0827,17.1736,16.8346,16.876,10191979.0
2022-02-02 10:30:00,20.41,20.64,20.3,20.57,8366560.0,16.876,17.0661,16.785,17.0083,8366560.0
2022-02-02 11:00:00,20.56,20.59,20.2,20.26,6408568.0,17.0,17.0248,16.7023,16.7519,6408568.0
2022-02-02 11:30:00,20.25,20.32,20.18,20.3,5043948.0,16.7437,16.8016,16.6858,16.785,5043948.0
2022-02-02 12:00:00,20.3,20.45,20.28,20.41,3673132.0,16.785,16.909,16.7685,16.876,3673132.0
2022-02-02 12:30:00,20.4,20.5,20.37,20.5,3685360.0,16.8677,16.9504,16.8429,16.9504,3685360.0
2022-02-02 13:00:00,20.49,20.5,20.35,20.42,3525808.0,16.9421,16.9504,16.8264,16.8842,3525808.0
2022-02-02 13:30:00,20.42,20.49,20.4,20.48,2482148.0,16.8842,16.9421,16.8677,16.9338,2482148.0
2022-02-02 14:00:00,20.48,20.54,20.39,20.44,3353252.0,16.9338,16.9835,16.8594,16.9008,3353252.0
2022-02-02 14:30:00,20.44,20.54,20.42,20.51,3871467.0,16.9008,16.9835,16.8842,16.9587,3871467.0
2022-02-02 15:00:00,20.51,20.64,20.47,20.58,4231203.0,16.9587,17.0661,16.9256,17.0165,4231203.0
2022-02-02 15:30:00,20.58,20.66,20.56,20.62,9003193.0,17.0165,17.0827,17.0,17.0496,9003193.0
2022-02-03 09:30:00,20.17,20.57,20.13,20.39,8945995.0,16.6775,17.0083,16.6445,16.8594,8945995.0
2022-02-03 10:00:00,20.39,20.49,20.25,20.42,7160562.0,16.8594,16.9421,16.7437,16.8842,7160562.0
2022-02-03 10:30:00,20.42,20.56,20.31,20.51,5030414.0,16.8842,17.0,16.7933,16.9587,5030414.0
2022-02-03 11:00:00,20.51,20.62,20.37,20.41,5163190.0,16.9587,17.0496,16.8429,16.876,5163190.0
2022-02-03 11:30:00,20.41,20.43,20.22,20.23,4337338.0,16.876,16.8925,16.7189,16.7271,4337338.0
2022-02-03 12:00:00,20.23,20.28,20.08,20.14,5959017.0,16.7271,16.7685,16.6031,16.6527,5959017.0
2022-02-03 12:30:00,20.14,20.21,20.11,20.15,5164164.0,16.6527,16.7106,16.6279,16.661,5164164.0
2022-02-03 13:00:00,20.16,20.22,20.05,20.15,4451448.0,16.6693,16.7189,16.5783,16.661,4451448.0
2022-02-03 13:30:00,20.15,20.24,20.14,20.18,3431325.0,16.661,16.7354,16.6527,16.6858,3431325.0
2022-02-03 14:00:00,20.18,20.22,20.08,20.09,2801637.0,16.6858,16.7189,16.6031,16.6114,2801637.0
2022-02-03 14:30:00,20.09,20.11,19.97,20.01,7158554.0,16.6114,16.6279,16.5122,16.5452,7158554.0
2022-02-03 15:00:00,20.01,20.05,19.91,19.98,5706880.0,16.5452,16.5783,16.4625,16.5204,5706880.0
2022-02-03 15:30:00,19.98,20.0,19.87,19.9,13686081.0,16.5204,16.537,16.4295,16.4543,13686081.0
2022-02-04 09:30:00,18.53,18.59,17.55,17.77,52188445.0,15.3215,15.3711,14.5112,14.6931,52188445.0
2022-02-04 10:00:00,17.77,18.0,17.72,17.8,22879827.0,14.6931,14.8833,14.6517,14.7179,22879827.0
2022-02-04 10:30:00,17.8,17.88,17.61,17.64,19033269.0,14.7179,14.784,14.5608,14.5856,19033269.0
2022-02-04 11:00:00,17.64,17.72,17.52,17.66,14837756.0,14.5856,14.6517,14.4864,14.6021,14837756.0
2022-02-04 11:30:00,17.66,17.8,17.65,17.73,9859840.0,14.6021,14.7179,14.5939,14.66,9859840.0
2022-02-04 12:00:00,17.74,17.8,17.65,17.79,6941533.0,14.6683,14.7179,14.5939,14.7096,6941533.0
2022-02-04 12:30:00,17.79,17.89,17.73,17.85,8893841.0,14.7096,14.7923,14.66,14.7592,8893841.0
2022-02-04 13:00:00,17.85,18.0,17.84,17.92,10079804.0,14.7592,14.8833,14.751,14.8171,10079804.0
2022-02-04 13:30:00,17.92,17.96,17.81,17.82,7098927.0,14.8171,14.8502,14.7262,14.7344,7098927.0
2022-02-04 14:00:00,17.83,17.9,17.8,17.88,6772565.0,14.7427,14.8006,14.7179,14.784,6772565.0
2022-02-04 14:30:00,17.88,17.97,17.88,17.97,7438875.0,14.784,14.8585,14.784,14.8585,7438875.0
2022-02-04 15:00:00,17.96,18.1,17.96,18.05,11023369.0,14.8502,14.9659,14.8502,14.9246,11023369.0
2022-02-04 15:30:00,18.05,18.12,17.91,17.96,16879370.0,14.9246,14.9825,14.8088,14.8502,16879370.0
2022-02-07 09:30:00,17.73,18.1,17.73,17.96,12905961.0,14.66,14.9659,14.66,14.8502,12905961.0
2022-02-07 10:00:00,17.96,18.12,17.96,17.99,8163874.0,14.8502,14.9825,14.8502,14.875,8163874.0
2022-02-07 10:30:00,17.99,18.0,17.8,17.84,5937752.0,14.875,14.8833,14.7179,14.751,5937752.0
2022-02-07 11:00:00,17.83,17.86,17.76,17.82,5224790.0,14.7427,14.7675,14.6848,14.7344,5224790.0
2022-02-07 11:30:00,17.82,17.83,17.73,17.79,4315141.0,14.7344,14.7427,14.66,14.7096,4315141.0
2022-02-07 12:00:00,17.78,17.85,17.7,17.78,4270698.0,14.7014,14.7592,14.6352,14.7014,4270698.0
2022-02-07 12:30:00,17.79,17.81,17.75,17.76,2897354.0,14.7096,14.7262,14.6766,14.6848,2897354.0
2022-02-07 13:00:00,17.76,17.89,17.75,17.89,3496546.0,14.6848,14.7923,14.6766,14.7923,3496546.0
2022-02-07 13:30:00,17.89,17.95,17.86,17.94,3838819.0,14.7923,14.8419,14.7675,14.8337,3838819.0
2022-02-07 14:00:00,17.93,17.94,17.87,17.93,2938675.0,14.8254,14.8337,14.7758,14.8254,2938675.0
2022-02-07 14:30:00,17.93,18.02,17.89,17.98,4586517.0,14.8254,14.8998,14.7923,14.8667,4586517.0
2022-02-07 15:00:00,17.98,18.11,17.96,17.98,4952425.0,14.8667,14.9742,14.8502,14.8667,4952425.0
2022-02-07 15:30:00,17.99,18.03,17.86,17.88,8057733.0,14.875,14.9081,14.7675,14.784,8057733.0
2022-02-08 09:30:00,17.57,17.6,17.05,17.07,26989054.0,14.5277,14.5525,14.0978,14.1143,26989054.0
2022-02-08 10:00:00,17.07,17.44,17.02,17.23,16400304.0,14.1143,14.4202,14.073,14.2466,16400304.0
2022-02-08 10:30:00,17.24,17.37,17.19,17.27,9455633.0,14.2549,14.3624,14.2135,14.2797,9455633.0
2022-02-08 11:00:00,17.27,17.42,17.26,17.41,7859762.0,14.2797,14.4037,14.2714,14.3954,7859762.0
2022-02-08 11:30:00,17.41,17.55,17.4,17.53,7473448.0,14.3954,14.5112,14.3872,14.4946,7473448.0
2022-02-08 12:00:00,17.54,17.58,17.39,17.54,5905088.0,14.5029,14.536,14.3789,14.5029,5905088.0
2022-02-08 12:30:00,17.53,17.72,17.51,17.69,6709141.0,14.4946,14.6517,14.4781,14.6269,6709141.0
2022-02-08 13:00:00,17.69,17.81,17.62,17.73,6185817.0,14.6269,14.7262,14.5691,14.66,6185817.0
2022-02-08 13:30:00,17.73,17.84,17.72,17.84,6024522.0,14.66,14.751,14.6517,14.751,6024522.0
2022-02-08 14:00:00,17.84,17.91,17.69,17.73,6591812.0,14.751,14.8088,14.6269,14.66,6591812.0
2022-02-08 14:30:00,17.72,17.76,17.6,17.64,6283249.0,14.6517,14.6848,14.5525,14.5856,6283249.0
2022-02-08 15:00:00,17.63,17.73,17.57,17.72,5935531.0,14.5773,14.66,14.5277,14.6517,5935531.0
2022-02-08 15:30:00,17.71,17.8,17.66,17.71,11181184.0,14.6435,14.7179,14.6021,14.6435,11181184.0
2022-02-09 09:30:00,18.27,18.37,18.03,18.06,16870954.0,15.1065,15.1892,14.9081,14.9329,16870954.0
2022-02-09 10:00:00,18.07,18.2,18.03,18.14,8935637.0,14.9411,15.0486,14.9081,14.999,8935637.0
2022-02-09 10:30:00,18.14,18.24,18.06,18.23,5538731.0,14.999,15.0817,14.9329,15.0734,5538731.0
2022-02-09 11:00:00,18.24,18.31,18.17,18.28,5990821.0,15.0817,15.1396,15.0238,15.1148,5990821.0
2022-02-09 11:30:00,18.29,18.29,18.18,18.23,4567272.0,15.1231,15.1231,15.0321,15.0734,4567272.0
2022-02-09 12:00:00,18.23,18.35,18.2,18.33,4027917.0,15.0734,15.1727,15.0486,15.1561,4027917.0
2022-02-09 12:30:00,18.33,18.4,18.32,18.36,3902811.0,15.1561,15.214,15.1479,15.1809,3902811.0
2022-02-09 13:00:00,18.37,18.38,18.3,18.36,3309697.0,15.1892,15.1975,15.1313,15.1809,3309697.0
2022-02-09 13:30:00,18.36,18.4,18.3,18.38,3281075.0,15.1809,15.214,15.1313,15.1975,3281075.0
2022-02-09 14:00:00,18.38,18.43,18.34,18.37,3317416.0,15.1975,15.2388,15.1644,15.1892,3317416.0
2022-02-09 14:30:00,18.37,18.38,18.29,18.31,3660649.0,15.1892,15.1975,15.1231,15.1396,3660649.0
2022-02-09 15:00:00,18.32,18.33,18.25,18.31,3628868.0,15.1479,15.1561,15.09,15.1396,3628868.0
2022-02-09 15:30:00,18.3,18.36,18.28,18.35,9023853.0,15.1313,15.1809,15.1148,15.1727,9023853.0
2022-02-10 09:30:00,17.96,18.38,17.92,18.3,8869291.0,14.8502,15.1975,14.8171,15.1313,8869291.0
2022-02-10 10:00:00,18.3,18.44,18.28,18.39,6035195.0,15.1313,15.2471,15.1148,15.2057,6035195.0
2022-02-10 10:30:00,18.39,18.48,18.31,18.37,6059068.0,15.2057,15.2802,15.1396,15.1892,6059068.0
2022-02-10 11:00:00,18.38,18.45,18.32,18.39,3375380.0,15.1975,15.2553,15.1479,15.2057,3375380.0
2022-02-10 11:30:00,18.4,18.58,18.34,18.53,5095020.0,15.214,15.3628,15.1644,15.3215,5095020.0
2022-02-10 12:00:00,18.53,18.6,18.44,18.57,4805870.0,15.3215,15.3794,15.2471,15.3546,4805870.0
2022-02-10 12:30:00,18.57,18.63,18.4,18.41,5206905.0,15.3546,15.4042,15.214,15.2223,5206905.0
2022-02-10 13:00:00,18.41,18.47,18.29,18.3,3906698.0,15.2223,15.2719,15.1231,15.1313,3906698.0
2022-02-10 13:30:00,18.3,18.33,18.19,18.31,4364304.0,15.1313,15.1561,15.0404,15.1396,4364304.0
2022-02-10 14:00:00,18.3,18.31,18.14,18.22,3925472.0,15.1313,15.1396,14.999,15.0652,3925472.0
2022-02-10 14:30:00,18.21,18.27,18.12,18.15,3733875.0,15.0569,15.1065,14.9825,15.0073,3733875.0
2022-02-10 15:00:00,18.14,18.22,18.1,18.12,3961650.0,14.999,15.0652,14.9659,14.9825,3961650.0
2022-02-10 15:30:00,18.11,18.12,17.98,18.07,9883845.0,14.9742,14.9825,14.8667,14.9411,9883845.0
2022-02-11 09:30:00,18.1,18.27,18.01,18.12,8403239.0,14.9659,15.1065,14.8915,14.9825,8403239.0
2022-02-11 10:00:00,18.12,18.36,18.09,18.3,6527610.0,14.9825,15.1809,14.9577,15.1313,6527610.0
2022-02-11 10:30:00,18.3,18.34,18.15,18.18,3976065.0,15.1313,15.1644,15.0073,15.0321,3976065.0
2022-02-11 11:00:00,18.18,18.26,18.13,18.18,4330371.0,15.0321,15.0982,14.9908,15.0321,4330371.0
2022-02-11 11:30:00,18.18,18.23,18.08,18.16,3658295.0,15.0321,15.0734,14.9494,15.0156,3658295.0
2022-02-11 12:00:00,18.16,18.2,18.12,18.19,2410594.0,15.0156,15.0486,14.9825,15.0404,2410594.0
2022-02-11 12:30:00,18.19,18.19,18.05,18.07,2482139.0,15.0404,15.0404,14.9246,14.9411,2482139.0
2022-02-11 13:00:00,18.07,18.09,17.93,17.93,4132277.0,14.9411,14.9577,14.8254,14.8254,4132277.0
2022-02-11 13:30:00,17.93,17.94,17.72,17.75,8964093.0,14.8254,14.8337,14.6517,14.6766,8964093.0
2022-02-11 14:00:00,17.74,17.79,17.6,17.61,8247641.0,14.6683,14.7096,14.5525,14.5608,8247641.0
2022-02-11 14:30:00,17.61,17.68,17.47,17.54,9172865.0,14.5608,14.6187,14.445,14.5029,9172865.0
2022-02-11 15:00:00,17.54,17.67,17.47,17.54,6932753.0,14.5029,14.6104,14.445,14.5029,6932753.0
2022-02-11 15:30:00,17.53,17.58,17.42,17.54,15267187.0,14.4946,14.536,14.4037,14.5029,15267187.0
2022-02-14 09:30:00,17.51,17.73,17.43,17.59,10005248.0,14.4781,14.66,14.412,14.5443,10005248.0
2022-02-14 10:00:00,17.58,17.61,17.38,17.4,7411470.0,14.536,14.5608,14.3706,14.3872,7411470.0
2022-02-14 10:30:00,17.4,17.53,17.31,17.46,8145792.0,14.3872,14.4946,14.3127,14.4368,8145792.0
2022-02-14 11:00:00,17.46,17.6,17.45,17.55,5207888.0,14.4368,14.5525,14.4285,14.5112,5207888.0
2022-02-14 11:30:00,17.54,17.59,17.5,17.59,3758219.0,14.5029,14.5443,14.4698,14.5443,3758219.0
2022-02-14 12:00:00,17.59,17.63,17.55,17.59,2794060.0,14.5443,14.5773,14.5112,14.5443,2794060.0
2022-02-14 12:30:00,17.58,17.64,17.53,17.59,3202936.0,14.536,14.5856,14.4946,14.5443,3202936.0
2022-02-14 13:00:00,17.59,17.64,17.54,17.55,3024220.0,14.5443,14.5856,14.5029,14.5112,3024220.0
2022-02-14 13:30:00,17.55,17.56,17.32,17.32,4937507.0,14.5112,14.5195,14.321,14.321,4937507.0
2022-02-14 14:00:00,17.32,17.48,17.29,17.43,5462686.0,14.321,14.4533,14.2962,14.412,5462686.0
2022-02-14 14:30:00,17.42,17.47,17.33,17.46,3748397.0,14.4037,14.445,14.3293,14.4368,3748397.0
2022-02-14 15:00:00,17.46,17.48,17.35,17.4,3469831.0,14.4368,14.4533,14.3458,14.3872,3469831.0
2022-02-14 15:30:00,17.4,17.5,17.39,17.46,8368068.0,14.3872,14.4698,14.3789,14.4368,8368068.0
2022-02-15 09:30:00,17.8,17.91,17.72,17.79,7527012.0,14.7179,14.8088,14.6517,14.7096,7527012.0
2022-02-15 10:00:00,17.78,17.84,17.73,17.82,4719613.0,14.7014,14.751,14.66,14.7344,4719613.0
2022-02-15 10:30:00,17.82,17.86,17.75,17.82,3048871.0,14.7344,14.7675,14.6766,14.7344,3048871.0
2022-02-15 11:00:00,17.82,17.87,17.79,17.8,2932075.0,14.7344,14.7758,14.7096,14.7179,2932075.0
2022-02-15 11:30:00,17.8,17.86,17.8,17.84,2598763.0,14.7179,14.7675,14.7179,14.751,2598763.0
2022-02-15 12:00:00,17.84,17.93,17.83,17.88,3588814.0,14.751,14.8254,14.7427,14.784,3588814.0
2022-02-15 12:30:00,17.88,17.91,17.83,17.89,2362385.0,14.784,14.8088,14.7427,14.7923,2362385.0
2022-02-15 13:00:00,17.89,18.03,17.87,18.0,3158513.0,14.7923,14.9081,14.7758,14.8833,3158513.0
2022-02-15 13:30:00,18.0,18.11,17.99,18.09,4205987.0,14.8833,14.9742,14.875,14.9577,4205987.0
2022-02-15 14:00:00,18.09,18.13,18.0,18.11,3703223.0,14.9577,14.9908,14.8833,14.9742,3703223.0
2022-02-15 14:30:00,18.11,18.12,18.05,18.1,3054205.0,14.9742,14.9825,14.9246,14.9659,3054205.0
2022-02-15 15:00:00,18.1,18.11,18.03,18.05,3392484.0,14.9659,14.9742,14.9081,14.9246,3392484.0
2022-02-15 15:30:00,18.05,18.1,17.97,18.07,8132494.0,14.9246,14.9659,14.8585,14.9411,8132494.0
2022-02-16 09:30:00,17.89,18.21,17.88,18.05,6677628.0,14.7923,15.0569,14.784,14.9246,6677628.0
2022-02-16 10:00:00,18.04,18.09,17.95,18.07,4210288.0,14.9163,14.9577,14.8419,14.9411,4210288.0
2022-02-16 10:30:00,18.07,18.12,18.0,18.02,3165463.0,14.9411,14.9825,14.8833,14.8998,3165463.0
2022-02-16 11:00:00,18.03,18.06,17.97,18.03,2186724.0,14.9081,14.9329,14.8585,14.9081,2186724.0
2022-02-16 11:30:00,18.03,18.03,17.92,17.93,1874714.0,14.9081,14.9081,14.8171,14.8254,1874714.0
2022-02-16 12:00:00,17.92,17.95,17.83,17.86,3135171.0,14.8171,14.8419,14.7427,14.7675,3135171.0
2022-02-16 12:30:00,17.87,17.87,17.74,17.77,3281556.0,14.7758,14.7758,14.6683,14.6931,3281556.0
2022-02-16 13:00:00,17.77,17.81,17.74,17.79,1861936.0,14.6931,14.7262,14.6683,14.7096,1861936.0
2022-02-16 13:30:00,17.78,17.81,17.75,17.8,3072593.0,14.7014,14.7262,14.6766,14.7179,3072593.0
2022-02-16 14:00:00,17.8,18.06,17.76,18.04,5309866.0,14.7179,14.9329,14.6848,14.9163,5309866.0
2022-02-16 14:30:00,18.04,18.07,17.96,18.02,3794347.0,14.9163,14.9411,14.8502,14.8998,3794347.0
2022-02-16 15:00:00,18.03,18.08,18.01,18.07,3577018.0,14.9081,14.9494,14.8915,14.9411,3577018.0
2022-02-16 15:30:00,18.07,18.1,18.01,18.01,5933440.0,14.9411,14.9659,14.8915,14.8915,5933440.0
2022-02-17 09:30:00,17.86,17.94,17.7,17.72,7043360.0,14.7675,14.8337,14.6352,14.6517,7043360.0
2022-02-17 10:00:00,17.72,17.75,17.61,17.63,5751396.0,14.6517,14.6766,14.5608,14.5773,5751396.0
2022-02-17 10:30:00,17.62,17.7,17.56,17.65,5219418.0,14.5691,14.6352,14.5195,14.5939,5219418.0
2022-02-17 11:00:00,17.65,17.75,17.61,17.71,3247402.0,14.5939,14.6766,14.5608,14.6435,3247402.0
2022-02-17 11:30:00,17.71,17.76,17.66,17.71,2418887.0,14.6435,14.6848,14.6021,14.6435,2418887.0
2022-02-17 12:00:00,17.72,17.8,17.69,17.78,2753080.0,14.6517,14.7179,14.6269,14.7014,2753080.0
2022-02-17 12:30:00,17.77,17.8,17.71,17.73,1804304.0,14.6931,14.7179,14.6435,14.66,1804304.0
2022-02-17 13:00:00,17.73,17.74,17.63,17.64,1968558.0,14.66,14.6683,14.5773,14.5856,1968558.0
2022-02-17 13:30:00,17.64,17.67,17.61,17.64,1553346.0,14.5856,14.6104,14.5608,14.5856,1553346.0
2022-02-17 14:00:00,17.63,17.64,17.56,17.58,2386861.0,14.5773,14.5856,14.5195,14.536,2386861.0
2022-02-17 14:30:00,17.57,17.6,17.52,17.53,2826289.0,14.5277,14.5525,14.4864,14.4946,2826289.0
2022-02-17 15:00:00,17.54,17.58,17.5,17.57,4156049.0,14.5029,14.536,14.4698,14.5277,4156049.0
2022-02-17 15:30:00,17.57,17.63,17.51,17.53,7852256.0,14.5277,14.5773,14.4781,14.4946,7852256.0
2022-02-18 09:30:00,17.6,17.9,17.57,17.84,7149831.0,14.5525,14.8006,14.5277,14.751,7149831.0
2022-02-18 10:00:00,17.85,18.48,17.81,18.32,20396775.0,14.7592,15.2802,14.7262,15.1479,20396775.0
2022-02-18 10:30:00,18.32,18.4,18.06,18.22,16386589.0,15.1479,15.214,14.9329,15.0652,16386589.0
2022-02-18 11:00:00,18.21,18.23,17.97,18.14,9710001.0,15.0569,15.0734,14.8585,14.999,9710001.0
2022-02-18 11:30:00,18.14,18.15,17.93,17.95,5631911.0,14.999,15.0073,14.8254,14.8419,5631911.0
2022-02-18 12:00:00,17.95,18.11,17.92,18.1,3901185.0,14.8419,14.9742,14.8171,14.9659,3901185.0
2022-02-18 12:30:00,18.1,18.14,17.97,18.0,4049584.0,14.9659,14.999,14.8585,14.8833,4049584.0
2022-02-18 13:00:00,18.0,18.02,17.9,17.96,3436342.0,14.8833,14.8998,14.8006,14.8502,3436342.0
2022-02-18 13:30:00,17.96,18.15,17.93,18.11,4258153.0,14.8502,15.0073,14.8254,14.9742,4258153.0
2022-02-18 14:00:00,18.11,18.23,18.08,18.23,3586022.0,14.9742,15.0734,14.9494,15.0734,3586022.0
2022-02-18 14:30:00,18.23,18.27,18.11,18.22,4323417.0,15.0734,15.1065,14.9742,15.0652,4323417.0
2022-02-18 15:00:00,18.22,18.25,18.06,18.1,5171076.0,15.0652,15.09,14.9329,14.9659,5171076.0
2022-02-18 15:30:00,18.1,18.13,18.01,18.04,10249299.0,14.9659,14.9908,14.8915,14.9163,10249299.0
2022-02-22 09:30:00,17.67,17.73,17.4,17.61,12805154.0,14.6104,14.66,14.3872,14.5608,12805154.0
2022-02-22 10:00:00,17.62,17.76,17.48,17.72,5688250.0,14.5691,14.6848,14.4533,14.6517,5688250.0
2022-02-22 10:30:00,17.71,17.74,17.47,17.47,5104221.0,14.6435,14.6683,14.445,14.445,5104221.0
2022-02-22 11:00:00,17.48,17.51,17.31,17.35,7970726.0,14.4533,14.4781,14.3127,14.3458,7970726.0
2022-02-22 11:30:00,17.35,17.5,17.35,17.43,5156430.0,14.3458,14.4698,14.3458,14.412,5156430.0
2022-02-22 12:00:00,17.44,17.46,17.23,17.29,5906306.0,14.4202,14.4368,14.2466,14.2962,5906306.0
2022-02-22 12:30:00,17.3,17.33,17.24,17.28,4411487.0,14.3045,14.3293,14.2549,14.2879,4411487.0
2022-02-22 13:00:00,17.28,17.35,17.24,17.26,3482923.0,14.2879,14.3458,14.2549,14.2714,3482923.0
2022-02-22 13:30:00,17.25,17.28,17.1,17.2,4886225.0,14.2631,14.2879,14.1391,14.2218,4886225.0
2022-02-22 14:00:00,17.19,17.25,17.07,17.25,6493393.0,14.2135,14.2631,14.1143,14.2631,6493393.0
2022-02-22 14:30:00,17.25,17.45,17.21,17.38,6426042.0,14.2631,14.4285,14.2301,14.3706,6426042.0
2022-02-22 15:00:00,17.38,17.52,17.36,17.39,5600698.0,14.3706,14.4864,14.3541,14.3789,5600698.0
2022-02-22 15:30:00,17.38,17.43,17.21,17.3,9699843.0,14.3706,14.412,14.2301,14.3045,9699843.0
2022-02-23 09:30:00,17.5,17.73,17.48,17.55,7994975.0,14.4698,14.66,14.4533,14.5112,7994975.0
2022-02-23 10:00:00,17.55,17.56,17.32,17.35,5783367.0,14.5112,14.5195,14.321,14.3458,5783367.0
2022-02-23 10:30:00,17.35,17.46,17.27,17.32,4498716.0,14.3458,14.4368,14.2797,14.321,4498716.0
2022-02-23 11:00:00,17.32,17.34,17.19,17.26,4845553.0,14.321,14.3375,14.2135,14.2714,4845553.0
2022-02-23 11:30:00,17.26,17.39,17.21,17.35,3606694.0,14.2714,14.3789,14.2301,14.3458,3606694.0
2022-02-23 12:00:00,17.36,17.43,17.31,17.42,3058475.0,14.3541,14.412,14.3127,14.4037,3058475.0
2022-02-23 12:30:00,17.41,17.42,17.3,17.32,2513835.0,14.3954,14.4037,14.3045,14.321,2513835.0
2022-02-23 13:00:00,17.32,17.33,17.17,17.18,3022229.0,14.321,14.3293,14.197,14.2052,3022229.0
2022-02-23 13:30:00,17.18,17.3,17.16,17.2,2925503.0,14.2052,14.3045,14.1887,14.2218,2925503.0
2022-02-23 14:00:00,17.21,17.28,17.03,17.05,7569885.0,14.2301,14.2879,14.0812,14.0978,7569885.0
2022-02-23 14:30:00,17.04,17.07,16.91,17.0,8321088.0,14.0895,14.1143,13.982,14.0564,8321088.0
2022-02-23 15:00:00,17.0,17.01,16.93,17.0,6184483.0,14.0564,14.0647,13.9985,14.0564,6184483.0
2022-02-23 15:30:00,17.0,17.03,16.88,16.94,11115233.0,14.0564,14.0812,13.9572,14.0068,11115233.0
2022-02-24 09:30:00,15.99,16.4,15.95,16.37,19546843.0,13.2213,13.5603,13.1882,13.5355,19546843.0
2022-02-24 10:00:00,16.37,16.69,16.18,16.44,11936619.0,13.5355,13.8001,13.3784,13.5934,11936619.0
2022-02-24 10:30:00,16.44,16.56,16.34,16.46,6494946.0,13.5934,13.6926,13.5107,13.6099,6494946.0
2022-02-24 11:00:00,16.47,16.63,16.38,16.53,6432072.0,13.6182,13.7505,13.5438,13.6678,6432072.0
2022-02-24 11:30:00,16.53,16.65,16.49,16.63,5499541.0,13.6678,13.767,13.6347,13.7505,5499541.0
2022-02-24 12:00:00,16.64,16.68,16.42,16.49,4863656.0,13.7588,13.7918,13.5768,13.6347,4863656.0
2022-02-24 12:30:00,16.48,16.61,16.44,16.53,3941401.0,13.6265,13.7339,13.5934,13.6678,3941401.0
2022-02-24 13:00:00,16.53,16.62,16.47,16.55,3458412.0,13.6678,13.7422,13.6182,13.6843,3458412.0
2022-02-24 13:30:00,16.55,16.82,16.53,16.7,5529945.0,13.6843,13.9076,13.6678,13.8084,5529945.0
2022-02-24 14:00:00,16.7,16.85,16.63,16.85,5395176.0,13.8084,13.9324,13.7505,13.9324,5395176.0
2022-02-24 14:30:00,16.85,17.03,16.83,17.0,6626624.0,13.9324,14.0812,13.9159,14.0564,6626624.0
2022-02-24 15:00:00,17.0,17.08,16.97,17.0,7085974.0,14.0564,14.1226,14.0316,14.0564,7085974.0
2022-02-24 15:30:00,17.0,17.19,16.98,17.16,12380610.0,14.0564,14.2135,14.0399,14.1887,12380610.0
2022-02-25 09:30:00,17.25,17.33,17.12,17.24,8584046.0,14.2631,14.3293,14.1556,14.2549,8584046.0
2022-02-25 10:00:00,17.24,17.49,17.15,17.48,6209589.0,14.2549,14.4616,14.1804,14.4533,6209589.0
2022-02-25 10:30:00,17.48,17.67,17.42,17.6,6530436.0,14.4533,14.6104,14.4037,14.5525,6530436.0
2022-02-25 11:00:00,17.6,17.66,17.52,17.63,5141783.0,14.5525,14.6021,14.4864,14.5773,5141783.0
2022-02-25 11:30:00,17.63,17.81,17.55,17.79,5266775.0,14.5773,14.7262,14.5112,14.7096,5266775.0
2022-02-25 12:00:00,17.79,17.82,17.69,17.79,4540575.0,14.7096,14.7344,14.6269,14.7096,4540575.0
2022-02-25 12:30:00,17.79,17.9,17.73,17.78,5566548.0,14.7096,14.8006,14.66,14.7014,5566548.0
2022-02-25 13:00:00,17.78,17.85,17.67,17.84,4739999.0,14.7014,14.7592,14.6104,14.751,4739999.0
2022-02-25 13:30:00,17.84,17.89,17.78,17.84,4092692.0,14.751,14.7923,14.7014,14.751,4092692.0
2022-02-25 14:00:00,17.84,17.86,17.75,17.82,3141587.0,14.751,14.7675,14.6766,14.7344,3141587.0
2022-02-25 14:30:00,17.83,17.86,17.74,17.79,4496492.0,14.7427,14.7675,14.6683,14.7096,4496492.0
2022-02-25 15:00:00,17.8,17.83,17.72,17.77,4755105.0,14.7179,14.7427,14.6517,14.6931,4755105.0
2022-02-25 15:30:00,17.78,17.84,17.74,17.83,9180514.0,14.7014,14.751,14.6683,14.7427,9180514.0
2022-02-28 09:30:00,17.34,17.62,17.3,17.58,10639107.0,14.3375,14.5691,14.3045,14.536,10639107.0
2022-02-28 10:00:00,17.59,17.61,17.34,17.43,6830728.0,14.5443,14.5608,14.3375,14.412,6830728.0
2022-02-28 10:30:00,17.43,17.63,17.42,17.59,5931315.0,14.412,14.5773,14.4037,14.5443,5931315.0
2022-02-28 11:00:00,17.58,17.68,17.54,17.66,4497286.0,14.536,14.6187,14.5029,14.6021,4497286.0
2022-02-28 11:30:00,17.66,17.67,17.51,17.61,4430755.0,14.6021,14.6104,14.4781,14.5608,4430755.0
2022-02-28 12:00:00,17.61,17.61,17.37,17.42,4694500.0,14.5608,14.5608,14.3624,14.4037,4694500.0
2022-02-28 12:30:00,17.41,17.43,17.23,17.32,5867702.0,14.3954,14.412,14.2466,14.321,5867702.0
2022-02-28 13:00:00,17.31,17.41,17.27,17.35,3252575.0,14.3127,14.3954,14.2797,14.3458,3252575.0
2022-02-28 13:30:00,17.34,17.42,17.31,17.39,3240827.0,14.3375,14.4037,14.3127,14.3789,3240827.0
2022-02-28 14:00:00,17.39,17.39,17.21,17.28,4525430.0,14.3789,14.3789,14.2301,14.2879,4525430.0
2022-02-28 14:30:00,17.27,17.45,17.23,17.44,3702390.0,14.2797,14.4285,14.2466,14.4202,3702390.0
2022-02-28 15:00:00,17.44,17.51,17.37,17.46,4252356.0,14.4202,14.4781,14.3624,14.4368,4252356.0
2022-02-28 15:30:00,17.46,17.6,17.37,17.55,9558250.0,14.4368,14.5525,14.3624,14.5112,9558250.0
2022-03-01 09:30:00,17.41,17.41,17.08,17.15,11188438.0,14.3954,14.3954,14.1226,14.1804,11188438.0
2022-03-01 10:00:00,17.15,17.23,16.96,17.04,8781797.0,14.1804,14.2466,14.0233,14.0895,8781797.0
2022-03-01 10:30:00,17.04,17.05,16.83,16.85,7308821.0,14.0895,14.0978,13.9159,13.9324,7308821.0
2022-03-01 11:00:00,16.84,16.9,16.71,16.73,6156831.0,13.9241,13.9737,13.8166,13.8332,6156831.0
2022-03-01 11:30:00,16.74,16.74,16.58,16.58,7157863.0,13.8414,13.8414,13.7091,13.7091,7157863.0
2022-03-01 12:00:00,16.58,16.6,16.45,16.56,8650567.0,13.7091,13.7257,13.6017,13.6926,8650567.0
2022-03-01 12:30:00,16.55,16.71,16.48,16.7,5829349.0,13.6843,13.8166,13.6265,13.8084,5829349.0
2022-03-01 13:00:00,16.69,16.74,16.54,16.55,4082232.0,13.8001,13.8414,13.6761,13.6843,4082232.0
2022-03-01 13:30:00,16.56,16.63,16.55,16.62,3404899.0,13.6926,13.7505,13.6843,13.7422,3404899.0
2022-03-01 14:00:00,16.62,16.74,16.56,16.73,3476525.0,13.7422,13.8414,13.6926,13.8332,3476525.0
2022-03-01 14:30:00,16.73,16.8,16.7,16.73,4006127.0,13.8332,13.891,13.8084,13.8332,4006127.0
2022-03-01 15:00:00,16.73,16.87,16.7,16.75,5666986.0,13.8332,13.9489,13.8084,13.8497,5666986.0
2022-03-01 15:30:00,16.74,16.75,16.61,16.72,10623396.0,13.8414,13.8497,13.7339,13.8249,10623396.0
2022-03-02 09:30:00,17.5,17.98,17.29,17.73,25367277.0,14.4698,14.8667,14.2962,14.66,25367277.0
2022-03-02 10:00:00,17.74,17.81,17.4,17.57,12619955.0,14.6683,14.7262,14.3872,14.5277,12619955.0
2022-03-02 10:30:00,17.58,17.58,17.4,17.55,9103191.0,14.536,14.536,14.3872,14.5112,9103191.0
2022-03-02 11:00:00,17.56,17.9,17.51,17.84,10109085.0,14.5195,14.8006,14.4781,14.751,10109085.0
2022-03-02 11:30:00,17.84,17.92,17.77,17.89,8052545.0,14.751,14.8171,14.6931,14.7923,8052545.0
2022-03-02 12:00:00,17.88,17.92,17.77,17.85,5460709.0,14.784,14.8171,14.6931,14.7592,5460709.0
2022-03-02 12:30:00,17.85,17.89,17.74,17.79,4528017.0,14.7592,14.7923,14.6683,14.7096,4528017.0
2022-03-02 13:00:00,17.78,18.0,17.78,17.96,4660189.0,14.7014,14.8833,14.7014,14.8502,4660189.0
2022-03-02 13:30:00,17.96,18.11,17.96,18.11,8193747.0,14.8502,14.9742,14.8502,14.9742,8193747.0
2022-03-02 14:00:00,18.1,18.22,18.06,18.16,7173645.0,14.9659,15.0652,14.9329,15.0156,7173645.0
2022-03-02 14:30:00,18.16,18.23,18.08,18.11,6768536.0,15.0156,15.0734,14.9494,14.9742,6768536.0
2022-03-02 15:00:00,18.11,18.22,18.09,18.2,6602051.0,14.9742,15.0652,14.9577,15.0486,6602051.0
2022-03-02 15:30:00,18.2,18.25,18.08,18.1,13350968.0,15.0486,15.09,14.9494,14.9659,13350968.0
2022-03-03 09:30:00,18.25,18.25,17.74,17.83,17606991.0,15.09,15.09,14.6683,14.7427,17606991.0
2022-03-03 10:00:00,17.83,17.9,17.72,17.82,8263763.0,14.7427,14.8006,14.6517,14.7344,8263763.0
2022-03-03 10:30:00,17.82,17.83,17.52,17.53,8490786.0,14.7344,14.7427,14.4864,14.4946,8490786.0
2022-03-03 11:00:00,17.53,17.55,17.44,17.53,6960374.0,14.4946,14.5112,14.4202,14.4946,6960374.0
2022-03-03 11:30:00,17.53,17.59,17.47,17.54,5550093.0,14.4946,14.5443,14.445,14.5029,5550093.0
2022-03-03 12:00:00,17.53,17.69,17.51,17.62,4558174.0,14.4946,14.6269,14.4781,14.5691,4558174.0
2022-03-03 12:30:00,17.63,17.8,17.61,17.76,4878957.0,14.5773,14.7179,14.5608,14.6848,4878957.0
2022-03-03 13:00:00,17.76,17.83,17.72,17.8,3002658.0,14.6848,14.7427,14.6517,14.7179,3002658.0
2022-03-03 13:30:00,17.81,17.81,17.66,17.71,3997632.0,14.7262,14.7262,14.6021,14.6435,3997632.0
2022-03-03 14:00:00,17.71,17.74,17.64,17.66,3661640.0,14.6435,14.6683,14.5856,14.6021,3661640.0
2022-03-03 14:30:00,17.66,17.66,17.51,17.52,4041365.0,14.6021,14.6021,14.4781,14.4864,4041365.0
2022-03-03 15:00:00,17.52,17.62,17.46,17.62,5147415.0,14.4864,14.5691,14.4368,14.5691,5147415.0
2022-03-03 15:30:00,17.62,17.62,17.48,17.61,9061020.0,14.5691,14.5691,14.4533,14.5608,9061020.0
2022-03-04 09:30:00,17.35,17.39,16.94,17.1,13099777.0,14.3458,14.3789,14.0068,14.1391,13099777.0
2022-03-04 10:00:00,17.09,17.13,16.85,16.88,8306880.0,14.1308,14.1639,13.9324,13.9572,8306880.0
2022-03-04 10:30:00,16.89,16.97,16.73,16.75,6935433.0,13.9655,14.0316,13.8332,13.8497,6935433.0
2022-03-04 11:00:00,16.75,16.78,16.64,16.74,7609506.0,13.8497,13.8745,13.7588,13.8414,7609506.0
2022-03-04 11:30:00,16.74,16.81,16.65,16.71,4992392.0,13.8414,13.8993,13.767,13.8166,4992392.0
2022-03-04 12:00:00,16.71,16.88,16.67,16.82,5531844.0,13.8166,13.9572,13.7836,13.9076,5531844.0
2022-03-04 12:30:00,16.82,16.89,16.76,16.86,3959056.0,13.9076,13.9655,13.858,13.9407,3959056.0
2022-03-04 13:00:00,16.86,16.98,16.85,16.87,5109697.0,13.9407,14.0399,13.9324,13.9489,5109697.0
2022-03-04 13:30:00,16.87,16.91,16.79,16.8,3426862.0,13.9489,13.982,13.8828,13.891,3426862.0
2022-03-04 14:00:00,16.81,16.84,16.74,16.8,3950296.0,13.8993,13.9241,13.8414,13.891,3950296.0
2022-03-04 14:30:00,16.8,16.82,16.65,16.66,4533780.0,13.891,13.9076,13.767,13.7753,4533780.0
2022-03-04 15:00:00,16.66,16.81,16.65,16.78,5771446.0,13.7753,13.8993,13.767,13.8745,5771446.0
2022-03-04 15:30:00,16.77,16.87,16.72,16.86,10465150.0,13.8662,13.9489,13.8249,13.9407,10465150.0
2022-03-07 09:30:00,16.84,16.9,16.48,16.55,9792724.0,13.9241,13.9737,13.6265,13.6843,9792724.0
2022-03-07 10:00:00,16.54,16.71,16.42,16.43,7077578.0,13.6761,13.8166,13.5768,13.5851,7077578.0
2022-03-07 10:30:00,16.44,16.49,16.27,16.37,6498609.0,13.5934,13.6347,13.4528,13.5355,6498609.0
2022-03-07 11:00:00,16.37,16.55,16.3,16.47,4839185.0,13.5355,13.6843,13.4776,13.6182,4839185.0
2022-03-07 11:30:00,16.47,16.49,16.31,16.33,3716644.0,13.6182,13.6347,13.4859,13.5024,3716644.0
2022-03-07 12:00:00,16.33,16.34,16.18,16.23,5273530.0,13.5024,13.5107,13.3784,13.4197,5273530.0
2022-03-07 12:30:00,16.23,16.29,16.17,16.21,5178106.0,13.4197,13.4694,13.3701,13.4032,5178106.0
2022-03-07 13:00:00,16.22,16.3,16.1,16.16,5076877.0,13.4115,13.4776,13.3123,13.3619,5076877.0
2022-03-07 13:30:00,16.17,16.2,16.08,16.11,3840205.0,13.3701,13.3949,13.2957,13.3205,3840205.0
2022-03-07 14:00:00,16.11,16.25,16.07,16.2,4754973.0,13.3205,13.4363,13.2874,13.3949,4754973.0
2022-03-07 14:30:00,16.2,16.2,16.1,16.11,4227207.0,13.3949,13.3949,13.3123,13.3205,4227207.0
2022-03-07 15:00:00,16.11,16.15,16.03,16.14,6100848.0,13.3205,13.3536,13.2544,13.3453,6100848.0
2022-03-07 15:30:00,16.13,16.13,15.97,15.98,12566451.0,13.3371,13.3371,13.2048,13.213,12566451.0
2022-03-08 09:30:00,16.06,16.12,15.77,15.95,13122945.0,13.2792,13.3288,13.0394,13.1882,13122945.0
2022-03-08 10:00:00,15.94,16.2,15.83,16.07,7636303.0,13.18,13.3949,13.089,13.2874,7636303.0
2022-03-08 10:30:00,16.06,16.33,15.94,16.3,7232909.0,13.2792,13.5024,13.18,13.4776,7232909.0
2022-03-08 11:00:00,16.3,16.4,16.18,16.21,6187245.0,13.4776,13.5603,13.3784,13.4032,6187245.0
2022-03-08 11:30:00,16.2,16.28,16.08,16.23,6321060.0,13.3949,13.4611,13.2957,13.4197,6321060.0
2022-03-08 12:00:00,16.24,16.63,16.21,16.54,8382152.0,13.428,13.7505,13.4032,13.6761,8382152.0
2022-03-08 12:30:00,16.54,16.6,16.46,16.59,5707621.0,13.6761,13.7257,13.6099,13.7174,5707621.0
2022-03-08 13:00:00,16.59,16.72,16.45,16.46,5202166.0,13.7174,13.8249,13.6017,13.6099,5202166.0
2022-03-08 13:30:00,16.46,16.46,16.21,16.23,6677034.0,13.6099,13.6099,13.4032,13.4197,6677034.0
2022-03-08 14:00:00,16.23,16.29,16.08,16.28,6993992.0,13.4197,13.4694,13.2957,13.4611,6993992.0
2022-03-08 14:30:00,16.27,16.4,16.25,16.36,4517213.0,13.4528,13.5603,13.4363,13.5272,4517213.0
2022-03-08 15:00:00,16.35,16.47,16.2,16.21,4540145.0,13.519,13.6182,13.3949,13.4032,4540145.0
2022-03-08 15:30:00,16.21,16.23,16.03,16.03,10427403.0,13.4032,13.4197,13.2544,13.2544,10427403.0
2022-03-09 09:30:00,16.64,16.83,16.28,16.38,10843878.0,13.7588,13.9159,13.4611,13.5438,10843878.0
2022-03-09 10:00:00,16.38,16.59,16.34,16.54,5514962.0,13.5438,13.7174,13.5107,13.6761,5514962.0
2022-03-09 10:30:00,16.55,16.6,16.45,16.59,4410116.0,13.6843,13.7257,13.6017,13.7174,4410116.0
2022-03-09 11:00:00,16.6,16.61,16.4,16.45,3859647.0,13.7257,13.7339,13.5603,13.6017,3859647.0
2022-03-09 11:30:00,16.46,16.57,16.44,16.55,3492397.0,13.6099,13.7009,13.5934,13.6843,3492397.0
2022-03-09 12:00:00,16.55,16.59,16.5,16.54,2458876.0,13.6843,13.7174,13.643,13.6761,2458876.0
2022-03-09 12:30:00,16.54,16.65,16.52,16.58,3258730.0,13.6761,13.767,13.6595,13.7091,3258730.0
2022-03-09 13:00:00,16.59,16.64,16.51,16.61,3309702.0,13.7174,13.7588,13.6513,13.7339,3309702.0
2022-03-09 13:30:00,16.62,16.62,16.41,16.43,3156844.0,13.7422,13.7422,13.5686,13.5851,3156844.0
2022-03-09 14:00:00,16.43,16.46,16.38,16.43,2485644.0,13.5851,13.6099,13.5438,13.5851,2485644.0
2022-03-09 14:30:00,16.43,16.46,16.39,16.41,2192688.0,13.5851,13.6099,13.552,13.5686,2192688.0
2022-03-09 15:00:00,16.41,16.51,16.4,16.46,3129317.0,13.5686,13.6513,13.5603,13.6099,3129317.0
2022-03-09 15:30:00,16.46,16.49,16.35,16.36,7939031.0,13.6099,13.6347,13.519,13.5272,7939031.0
2022-03-10 09:30:00,16.11,16.41,15.98,16.35,8840320.0,13.3205,13.5686,13.213,13.519,8840320.0
2022-03-10 10:00:00,16.35,16.35,16.03,16.03,5408214.0,13.519,13.519,13.2544,13.2544,5408214.0
2022-03-10 10:30:00,16.03,16.07,15.9,15.96,6789818.0,13.2544,13.2874,13.1469,13.1965,6789818.0
2022-03-10 11:00:00,15.95,15.96,15.76,15.8,9696019.0,13.1882,13.1965,13.0311,13.0642,9696019.0
2022-03-10 11:30:00,15.81,15.95,15.8,15.94,4739287.0,13.0725,13.1882,13.0642,13.18,4739287.0
2022-03-10 12:00:00,15.95,16.09,15.93,16.03,3180403.0,13.1882,13.304,13.1717,13.2544,3180403.0
2022-03-10 12:30:00,16.04,16.04,15.93,15.96,2274211.0,13.2626,13.2626,13.1717,13.1965,2274211.0
2022-03-10 13:00:00,15.96,16.06,15.93,16.0,2376345.0,13.1965,13.2792,13.1717,13.2296,2376345.0
2022-03-10 13:30:00,16.0,16.1,15.97,16.06,2275365.0,13.2296,13.3123,13.2048,13.2792,2275365.0
2022-03-10 14:00:00,16.07,16.17,16.05,16.14,3506859.0,13.2874,13.3701,13.2709,13.3453,3506859.0
2022-03-10 14:30:00,16.14,16.22,16.1,16.2,4198207.0,13.3453,13.4115,13.3123,13.3949,4198207.0
2022-03-10 15:00:00,16.21,16.31,16.12,16.28,5709546.0,13.4032,13.4859,13.3288,13.4611,5709546.0
2022-03-10 15:30:00,16.28,16.39,16.27,16.32,8682310.0,13.4611,13.552,13.4528,13.4942,8682310.0
2022-03-11 09:30:00,16.4,16.48,16.18,16.37,8093263.0,13.5603,13.6265,13.3784,13.5355,8093263.0
2022-03-11 10:00:00,16.36,16.37,16.19,16.25,3837329.0,13.5272,13.5355,13.3867,13.4363,3837329.0
2022-03-11 10:30:00,16.25,16.29,16.17,16.29,3115957.0,13.4363,13.4694,13.3701,13.4694,3115957.0
2022-03-11 11:00:00,16.29,16.29,16.06,16.08,4101467.0,13.4694,13.4694,13.2792,13.2957,4101467.0
2022-03-11 11:30:00,16.07,16.2,16.04,16.16,3901849.0,13.2874,13.3949,13.2626,13.3619,3901849.0
2022-03-11 12:00:00,16.16,16.23,16.1,16.18,2502696.0,13.3619,13.4197,13.3123,13.3784,2502696.0
2022-03-11 12:30:00,16.17,16.26,16.16,16.21,2102571.0,13.3701,13.4445,13.3619,13.4032,2102571.0
2022-03-11 13:00:00,16.22,16.25,16.16,16.17,1809592.0,13.4115,13.4363,13.3619,13.3701,1809592.0
2022-03-11 13:30:00,16.18,16.19,16.07,16.09,2443659.0,13.3784,13.3867,13.2874,13.304,2443659.0
2022-03-11 14:00:00,16.08,16.19,16.06,16.18,2340261.0,13.2957,13.3867,13.2792,13.3784,2340261.0
2022-03-11 14:30:00,16.18,16.19,16.06,16.11,2375672.0,13.3784,13.3867,13.2792,13.3205,2375672.0
2022-03-11 15:00:00,16.1,16.12,16.07,16.1,2950857.0,13.3123,13.3288,13.2874,13.3123,2950857.0
2022-03-11 15:30:00,16.09,16.12,16.01,16.04,9820044.0,13.304,13.3288,13.2378,13.2626,9820044.0
2022-03-14 09:30:00,16.09,16.14,15.83,16.01,7889444.0,13.304,13.3453,13.089,13.2378,7889444.0
2022-03-14 10:00:00,16.02,16.23,15.94,16.14,5993239.0,13.2461,13.4197,13.18,13.3453,5993239.0
2022-03-14 10:30:00,16.15,16.19,16.04,16.16,3796014.0,13.3536,13.3867,13.2626,13.3619,3796014.0
2022-03-14 11:00:00,16.16,16.2,15.97,16.01,3202692.0,13.3619,13.3949,13.2048,13.2378,3202692.0
2022-03-14 11:30:00,16.01,16.02,15.82,15.85,3835121.0,13.2378,13.2461,13.0807,13.1055,3835121.0
2022-03-14 12:00:00,15.84,15.94,15.82,15.9,3228823.0,13.0973,13.18,13.0807,13.1469,3228823.0
2022-03-14 12:30:00,15.9,15.92,15.78,15.78,3729885.0,13.1469,13.1634,13.0477,13.0477,3729885.0
2022-03-14 13:00:00,15.79,15.79,15.67,15.68,4337461.0,13.0559,13.0559,12.9567,12.965,4337461.0
2022-03-14 13:30:00,15.68,15.7,15.51,15.61,5455798.0,12.965,12.9815,12.8244,12.9071,5455798.0
2022-03-14 14:00:00,15.6,15.65,15.55,15.57,2989623.0,12.8988,12.9402,12.8575,12.874,2989623.0
2022-03-14 14:30:00,15.58,15.68,15.57,15.67,3110546.0,12.8823,12.965,12.874,12.9567,3110546.0
2022-03-14 15:00:00,15.67,15.73,15.66,15.71,3584086.0,12.9567,13.0063,12.9484,12.9898,3584086.0
2022-03-14 15:30:00,15.7,15.76,15.63,15.74,8943417.0,12.9815,13.0311,12.9236,13.0146,8943417.0
2022-03-15 09:30:00,15.77,15.99,15.65,15.7,7817697.0,13.0394,13.2213,12.9402,12.9815,7817697.0
2022-03-15 10:00:00,15.7,15.85,15.53,15.85,6338424.0,12.9815,13.1055,12.841,13.1055,6338424.0
2022-03-15 10:30:00,15.85,16.05,15.83,15.95,7192416.0,13.1055,13.2709,13.089,13.1882,7192416.0
2022-03-15 11:00:00,15.96,15.97,15.88,15.94,2972690.0,13.1965,13.2048,13.1303,13.18,2972690.0
2022-03-15 11:30:00,15.94,15.95,15.76,15.81,3216884.0,13.18,13.1882,13.0311,13.0725,3216884.0
2022-03-15 12:00:00,15.82,15.9,15.8,15.9,2300194.0,13.0807,13.1469,13.0642,13.1469,2300194.0
2022-03-15 12:30:00,15.89,15.93,15.85,15.93,1797411.0,13.1386,13.1717,13.1055,13.1717,1797411.0
2022-03-15 13:00:00,15.93,15.98,15.83,15.83,2416150.0,13.1717,13.213,13.089,13.089,2416150.0
2022-03-15 13:30:00,15.84,15.94,15.82,15.92,2793860.0,13.0973,13.18,13.0807,13.1634,2793860.0
2022-03-15 14:00:00,15.92,15.95,15.85,15.9,2044810.0,13.1634,13.1882,13.1055,13.1469,2044810.0
2022-03-15 14:30:00,15.9,16.08,15.87,16.07,4659811.0,13.1469,13.2957,13.1221,13.2874,4659811.0
2022-03-15 15:00:00,16.07,16.12,16.04,16.09,3970217.0,13.2874,13.3288,13.2626,13.304,3970217.0
2022-03-15 15:30:00,16.09,16.14,16.04,16.07,10641093.0,13.304,13.3453,13.2626,13.2874,10641093.0
2022-03-16 09:30:00,16.47,16.49,16.11,16.43,9280236.0,13.6182,13.6347,13.3205,13.5851,9280236.0
2022-03-16 10:00:00,16.43,16.59,16.3,16.55,7397796.0,13.5851,13.7174,13.4776,13.6843,7397796.0
2022-03-16 10:30:00,16.55,16.58,16.4,16.5,5492876.0,13.6843,13.7091,13.5603,13.643,5492876.0
2022-03-16 11:00:00,16.51,16.61,16.48,16.57,5472357.0,13.6513,13.7339,13.6265,13.7009,5472357.0
2022-03-16 11:30:00,16.58,16.6,16.47,16.55,4009153.0,13.7091,13.7257,13.6182,13.6843,4009153.0
2022-03-16 12:00:00,16.55,16.6,16.5,16.53,3353303.0,13.6843,13.7257,13.643,13.6678,3353303.0
2022-03-16 12:30:00,16.53,16.63,16.5,16.52,4127284.0,13.6678,13.7505,13.643,13.6595,4127284.0
2022-03-16 13:00:00,16.52,16.54,16.4,16.46,3571406.0,13.6595,13.6761,13.5603,13.6099,3571406.0
2022-03-16 13:30:00,16.46,16.5,16.39,16.43,2714064.0,13.6099,13.643,13.552,13.5851,2714064.0
2022-03-16 14:00:00,16.43,16.46,16.15,16.16,6249985.0,13.5851,13.6099,13.3536,13.3619,6249985.0
2022-03-16 14:30:00,16.16,16.51,16.06,16.42,8395186.0,13.3619,13.6513,13.2792,13.5768,8395186.0
2022-03-16 15:00:00,16.42,16.54,16.39,16.48,7479100.0,13.5768,13.6761,13.552,13.6265,7479100.0
2022-03-16 15:30:00,16.48,16.6,16.41,16.57,8838425.0,13.6265,13.7257,13.5686,13.7009,8838425.0
2022-03-17 09:30:00,16.23,16.54,16.17,16.53,7505934.0,13.4197,13.6761,13.3701,13.6678,7505934.0
2022-03-17 10:00:00,16.53,16.53,16.23,16.38,6939568.0,13.6678,13.6678,13.4197,13.5438,6939568.0
2022-03-17 10:30:00,16.38,16.39,16.16,16.2,5062240.0,13.5438,13.552,13.3619,13.3949,5062240.0
2022-03-17 11:00:00,16.19,16.31,16.18,16.28,2992871.0,13.3867,13.4859,13.3784,13.4611,2992871.0
2022-03-17 11:30:00,16.28,16.34,16.25,16.32,2538172.0,13.4611,13.5107,13.4363,13.4942,2538172.0
2022-03-17 12:00:00,16.32,16.43,16.32,16.41,2472756.0,13.4942,13.5851,13.4942,13.5686,2472756.0
2022-03-17 12:30:00,16.41,16.45,16.38,16.41,2402001.0,13.5686,13.6017,13.5438,13.5686,2402001.0
2022-03-17 13:00:00,16.42,16.47,16.38,16.46,1809183.0,13.5768,13.6182,13.5438,13.6099,1809183.0
2022-03-17 13:30:00,16.46,16.51,16.42,16.48,2979919.0,13.6099,13.6513,13.5768,13.6265,2979919.0
2022-03-17 14:00:00,16.48,16.55,16.44,16.48,2929069.0,13.6265,13.6843,13.5934,13.6265,2929069.0
2022-03-17 14:30:00,16.49,16.54,16.48,16.52,2401437.0,13.6347,13.6761,13.6265,13.6595,2401437.0
2022-03-17 15:00:00,16.52,16.53,16.41,16.5,3919629.0,13.6595,13.6678,13.5686,13.643,3919629.0
2022-03-17 15:30:00,16.5,16.58,16.48,16.58,8689494.0,13.643,13.7091,13.6265,13.7091,8689494.0
2022-03-18 09:30:00,16.42,16.51,16.28,16.46,9191457.0,13.5768,13.6513,13.4611,13.6099,9191457.0
2022-03-18 10:00:00,16.46,16.61,16.43,16.49,5368496.0,13.6099,13.7339,13.5851,13.6347,5368496.0
2022-03-18 10:30:00,16.5,16.5,16.37,16.46,3802876.0,13.643,13.643,13.5355,13.6099,3802876.0
2022-03-18 11:00:00,16.46,16.49,16.37,16.39,3854311.0,13.6099,13.6347,13.5355,13.552,3854311.0
2022-03-18 11:30:00,16.39,16.45,16.38,16.41,2666971.0,13.552,13.6017,13.5438,13.5686,2666971.0
2022-03-18 12:00:00,16.41,16.53,16.39,16.53,3231109.0,13.5686,13.6678,13.552,13.6678,3231109.0
2022-03-18 12:30:00,16.53,16.59,16.5,16.59,2794623.0,13.6678,13.7174,13.643,13.7174,2794623.0
2022-03-18 13:00:00,16.59,16.67,16.57,16.66,3923397.0,13.7174,13.7836,13.7009,13.7753,3923397.0
2022-03-18 13:30:00,16.66,16.72,16.65,16.68,3942075.0,13.7753,13.8249,13.767,13.7918,3942075.0
2022-03-18 14:00:00,16.69,16.7,16.61,16.64,3524660.0,13.8001,13.8084,13.7339,13.7588,3524660.0
2022-03-18 14:30:00,16.64,16.75,16.63,16.73,3550836.0,13.7588,13.8497,13.7505,13.8332,3550836.0
2022-03-18 15:00:00,16.73,16.8,16.71,16.8,3418806.0,13.8332,13.891,13.8166,13.891,3418806.0
2022-03-18 15:30:00,16.8,16.9,16.74,16.86,13843465.0,13.891,13.9737,13.8414,13.9407,13843465.0
2022-03-21 09:30:00,16.87,17.11,16.66,16.77,10155686.0,13.9489,14.1474,13.7753,13.8662,10155686.0
2022-03-21 10:00:00,16.77,16.82,16.55,16.55,5867899.0,13.8662,13.9076,13.6843,13.6843,5867899.0
2022-03-21 10:30:00,16.55,16.66,16.51,16.63,3964242.0,13.6843,13.7753,13.6513,13.7505,3964242.0
2022-03-21 11:00:00,16.63,16.68,16.59,16.65,3387735.0,13.7505,13.7918,13.7174,13.767,3387735.0
2022-03-21 11:30:00,16.66,16.68,16.59,16.65,3080691.0,13.7753,13.7918,13.7174,13.767,3080691.0
2022-03-21 12:00:00,16.64,16.7,16.61,16.68,2770096.0,13.7588,13.8084,13.7339,13.7918,2770096.0
2022-03-21 12:30:00,16.69,16.69,16.5,16.52,4742611.0,13.8001,13.8001,13.643,13.6595,4742611.0
2022-03-21 13:00:00,16.52,16.52,16.33,16.39,5112591.0,13.6595,13.6595,13.5024,13.552,5112591.0
2022-03-21 13:30:00,16.39,16.49,16.37,16.49,2674669.0,13.552,13.6347,13.5355,13.6347,2674669.0
2022-03-21 14:00:00,16.48,16.52,16.45,16.5,2710346.0,13.6265,13.6595,13.6017,13.643,2710346.0
2022-03-21 14:30:00,16.5,16.51,16.38,16.39,2686620.0,13.643,13.6513,13.5438,13.552,2686620.0
2022-03-21 15:00:00,16.39,16.48,16.36,16.48,3788414.0,13.552,13.6265,13.5272,13.6265,3788414.0
2022-03-21 15:30:00,16.48,16.49,16.37,16.49,10950132.0,13.6265,13.6347,13.5355,13.6347,10950132.0
2022-03-22 09:30:00,16.72,17.28,16.7,17.25,12960297.0,13.8249,14.2879,13.8084,14.2631,12960297.0
2022-03-22 10:00:00,17.25,17.31,17.1,17.11,7385954.0,14.2631,14.3127,14.1391,14.1474,7385954.0
2022-03-22 10:30:00,17.11,17.15,16.92,16.93,5694520.0,14.1474,14.1804,13.9903,13.9985,5694520.0
2022-03-22 11:00:00,16.93,16.99,16.9,16.95,4156662.0,13.9985,14.0481,13.9737,14.0151,4156662.0
2022-03-22 11:30:00,16.94,16.95,16.84,16.88,3286392.0,14.0068,14.0151,13.9241,13.9572,3286392.0
2022-03-22 12:00:00,16.88,16.98,16.84,16.91,2983053.0,13.9572,14.0399,13.9241,13.982,2983053.0
2022-03-22 12:30:00,16.9,17.06,16.87,17.05,3927697.0,13.9737,14.106,13.9489,14.0978,3927697.0
2022-03-22 13:00:00,17.05,17.07,16.98,17.04,2547063.0,14.0978,14.1143,14.0399,14.0895,2547063.0
2022-03-22 13:30:00,17.04,17.1,17.02,17.1,3443359.0,14.0895,14.1391,14.073,14.1391,3443359.0
2022-03-22 14:00:00,17.09,17.13,17.03,17.07,2873591.0,14.1308,14.1639,14.0812,14.1143,2873591.0
2022-03-22 14:30:00,17.07,17.16,17.06,17.15,3111651.0,14.1143,14.1887,14.106,14.1804,3111651.0
2022-03-22 15:00:00,17.15,17.25,17.12,17.18,8997476.0,14.1804,14.2631,14.1556,14.2052,8997476.0
2022-03-22 15:30:00,17.18,17.2,17.07,17.09,9000548.0,14.2052,14.2218,14.1143,14.1308,9000548.0
2022-03-23 09:30:00,16.82,17.05,16.78,16.78,6280745.0,13.9076,14.0978,13.8745,13.8745,6280745.0
2022-03-23 10:00:00,16.79,16.89,16.75,16.82,4689418.0,13.8828,13.9655,13.8497,13.9076,4689418.0
2022-03-23 10:30:00,16.82,16.89,16.78,16.8,3644035.0,13.9076,13.9655,13.8745,13.891,3644035.0
2022-03-23 11:00:00,16.8,16.94,16.79,16.91,2831800.0,13.891,14.0068,13.8828,13.982,2831800.0
2022-03-23 11:30:00,16.91,16.94,16.84,16.88,2812039.0,13.982,14.0068,13.9241,13.9572,2812039.0
2022-03-23 12:00:00,16.88,16.89,16.78,16.86,4372606.0,13.9572,13.9655,13.8745,13.9407,4372606.0
2022-03-23 12:30:00,16.86,16.89,16.8,16.81,2714037.0,13.9407,13.9655,13.891,13.8993,2714037.0
2022-03-23 13:00:00,16.82,16.82,16.68,16.7,5257879.0,13.9076,13.9076,13.7918,13.8084,5257879.0
2022-03-23 13:30:00,16.7,16.71,16.61,16.64,4037193.0,13.8084,13.8166,13.7339,13.7588,4037193.0
2022-03-23 14:00:00,16.64,16.7,16.56,16.69,4000507.0,13.7588,13.8084,13.6926,13.8001,4000507.0
2022-03-23 14:30:00,16.69,16.74,16.64,16.66,3647386.0,13.8001,13.8414,13.7588,13.7753,3647386.0
2022-03-23 15:00:00,16.67,16.77,16.66,16.74,4807209.0,13.7836,13.8662,13.7753,13.8414,4807209.0
2022-03-23 15:30:00,16.73,16.78,16.67,16.68,7246711.0,13.8332,13.8745,13.7836,13.7918,7246711.0
2022-03-24 09:30:00,16.74,16.98,16.64,16.8,8483752.0,13.8414,14.0399,13.7588,13.891,8483752.0
2022-03-24 10:00:00,16.8,16.87,16.65,16.7,4589622.0,13.891,13.9489,13.767,13.8084,4589622.0
2022-03-24 10:30:00,16.71,16.82,16.67,16.81,3649283.0,13.8166,13.9076,13.7836,13.8993,3649283.0
2022-03-24 11:00:00,16.81,16.94,16.78,16.91,3690675.0,13.8993,14.0068,13.8745,13.982,3690675.0
2022-03-24 11:30:00,16.91,16.96,16.89,16.94,3104709.0,13.982,14.0233,13.9655,14.0068,3104709.0
2022-03-24 12:00:00,16.94,16.94,16.85,16.86,2005937.0,14.0068,14.0068,13.9324,13.9407,2005937.0
2022-03-24 12:30:00,16.86,16.88,16.81,16.82,2119261.0,13.9407,13.9572,13.8993,13.9076,2119261.0
2022-03-24 13:00:00,16.82,16.87,16.81,16.86,2504995.0,13.9076,13.9489,13.8993,13.9407,2504995.0
2022-03-24 13:30:00,16.85,16.9,16.85,16.86,1809357.0,13.9324,13.9737,13.9324,13.9407,1809357.0
2022-03-24 14:00:00,16.86,16.88,16.73,16.74,3873693.0,13.9407,13.9572,13.8332,13.8414,3873693.0
2022-03-24 14:30:00,16.73,16.81,16.72,16.8,2988989.0,13.8332,13.8993,13.8249,13.891,2988989.0
2022-03-24 15:00:00,16.8,16.86,16.77,16.85,2906566.0,13.891,13.9407,13.8662,13.9324,2906566.0
2022-03-24 15:30:00,16.85,16.85,16.79,16.82,6363716.0,13.9324,13.9324,13.8828,13.9076,6363716.0
2022-03-25 09:30:00,16.74,16.78,16.63,16.67,6499861.0,13.8414,13.8745,13.7505,13.7836,6499861.0
2022-03-25 10:00:00,16.66,16.71,16.61,16.64,4256302.0,13.7753,13.8166,13.7339,13.7588,4256302.0
2022-03-25 10:30:00,16.64,16.66,16.57,16.65,4134465.0,13.7588,13.7753,13.7009,13.767,4134465.0
2022-03-25 11:00:00,16.66,16.66,16.39,16.46,7807094.0,13.7753,13.7753,13.552,13.6099,7807094.0
2022-03-25 11:30:00,16.46,16.52,16.41,16.46,3525399.0,13.6099,13.6595,13.5686,13.6099,3525399.0
2022-03-25 12:00:00,16.46,16.52,16.45,16.48,2334339.0,13.6099,13.6595,13.6017,13.6265,2334339.0
2022-03-25 12:30:00,16.47,16.48,16.38,16.39,4443696.0,13.6182,13.6265,13.5438,13.552,4443696.0
2022-03-25 13:00:00,16.38,16.45,16.37,16.41,2502298.0,13.5438,13.6017,13.5355,13.5686,2502298.0
2022-03-25 13:30:00,16.41,16.45,16.39,16.43,3408531.0,13.5686,13.6017,13.552,13.5851,3408531.0
2022-03-25 14:00:00,16.44,16.45,16.38,16.43,3444764.0,13.5934,13.6017,13.5438,13.5851,3444764.0
2022-03-25 14:30:00,16.43,16.46,16.41,16.41,1948778.0,13.5851,13.6099,13.5686,13.5686,1948778.0
2022-03-25 15:00:00,16.41,16.42,16.34,16.37,4993795.0,13.5686,13.5768,13.5107,13.5355,4993795.0
2022-03-25 15:30:00,16.38,16.5,16.37,16.48,7291530.0,13.5438,13.643,13.5355,13.6265,7291530.0
2022-03-28 09:30:00,16.55,16.6,16.3,16.57,8195555.0,13.6843,13.7257,13.4776,13.7009,8195555.0
2022-03-28 10:00:00,16.57,16.59,16.46,16.55,4394086.0,13.7009,13.7174,13.6099,13.6843,4394086.0
2022-03-28 10:30:00,16.56,16.59,16.41,16.43,3642432.0,13.6926,13.7174,13.5686,13.5851,3642432.0
2022-03-28 11:00:00,16.43,16.44,16.33,16.39,3325443.0,13.5851,13.5934,13.5024,13.552,3325443.0
2022-03-28 11:30:00,16.39,16.41,16.31,16.32,2497841.0,13.552,13.5686,13.4859,13.4942,2497841.0
2022-03-28 12:00:00,16.32,16.37,16.28,16.32,2912387.0,13.4942,13.5355,13.4611,13.4942,2912387.0
2022-03-28 12:30:00,16.32,16.39,16.31,16.36,2142616.0,13.4942,13.552,13.4859,13.5272,2142616.0
2022-03-28 13:00:00,16.37,16.42,16.33,16.37,2389314.0,13.5355,13.5768,13.5024,13.5355,2389314.0
2022-03-28 13:30:00,16.36,16.4,16.34,16.36,2159077.0,13.5272,13.5603,13.5107,13.5272,2159077.0
2022-03-28 14:00:00,16.37,16.42,16.34,16.41,2457051.0,13.5355,13.5768,13.5107,13.5686,2457051.0
2022-03-28 14:30:00,16.41,16.57,16.39,16.56,4000584.0,13.5686,13.7009,13.552,13.6926,4000584.0
2022-03-28 15:00:00,16.56,16.6,16.52,16.6,4328789.0,13.6926,13.7257,13.6595,13.7257,4328789.0
2022-03-28 15:30:00,16.6,16.68,16.55,16.67,7608434.0,13.7257,13.7918,13.6843,13.7836,7608434.0
2022-03-29 09:30:00,17.04,17.62,17.01,17.41,20105019.0,14.0895,14.5691,14.0647,14.3954,20105019.0
2022-03-29 10:00:00,17.41,17.62,17.31,17.62,9841319.0,14.3954,14.5691,14.3127,14.5691,9841319.0
2022-03-29 10:30:00,17.62,17.74,17.59,17.73,7571601.0,14.5691,14.6683,14.5443,14.66,7571601.0
2022-03-29 11:00:00,17.73,17.78,17.61,17.64,6312078.0,14.66,14.7014,14.5608,14.5856,6312078.0
2022-03-29 11:30:00,17.64,17.69,17.58,17.66,4554501.0,14.5856,14.6269,14.536,14.6021,4554501.0
2022-03-29 12:00:00,17.66,17.75,17.64,17.71,4595949.0,14.6021,14.6766,14.5856,14.6435,4595949.0
2022-03-29 12:30:00,17.71,17.72,17.56,17.62,4048528.0,14.6435,14.6517,14.5195,14.5691,4048528.0
2022-03-29 13:00:00,17.62,17.62,17.52,17.61,2884654.0,14.5691,14.5691,14.4864,14.5608,2884654.0
2022-03-29 13:30:00,17.61,17.68,17.56,17.68,2701956.0,14.5608,14.6187,14.5195,14.6187,2701956.0
2022-03-29 14:00:00,17.68,17.77,17.67,17.77,4145665.0,14.6187,14.6931,14.6104,14.6931,4145665.0
2022-03-29 14:30:00,17.77,17.8,17.71,17.77,3319516.0,14.6931,14.7179,14.6435,14.6931,3319516.0
2022-03-29 15:00:00,17.77,17.77,17.71,17.76,4362416.0,14.6931,14.6931,14.6435,14.6848,4362416.0
2022-03-29 15:30:00,17.76,17.78,17.7,17.74,8119957.0,14.6848,14.7014,14.6352,14.6683,8119957.0
2022-03-30 09:30:00,17.52,17.66,17.38,17.61,9317596.0,14.4864,14.6021,14.3706,14.5608,9317596.0
2022-03-30 10:00:00,17.61,17.63,17.43,17.46,5459025.0,14.5608,14.5773,14.412,14.4368,5459025.0
2022-03-30 10:30:00,17.46,17.58,17.46,17.57,4709019.0,14.4368,14.536,14.4368,14.5277,4709019.0
2022-03-30 11:00:00,17.57,17.61,17.44,17.45,3130036.0,14.5277,14.5608,14.4202,14.4285,3130036.0
2022-03-30 11:30:00,17.45,17.5,17.42,17.46,2690767.0,14.4285,14.4698,14.4037,14.4368,2690767.0
2022-03-30 12:00:00,17.45,17.58,17.44,17.55,3016743.0,14.4285,14.536,14.4202,14.5112,3016743.0
2022-03-30 12:30:00,17.55,17.58,17.51,17.53,1453963.0,14.5112,14.536,14.4781,14.4946,1453963.0
2022-03-30 13:00:00,17.52,17.53,17.4,17.41,2238396.0,14.4864,14.4946,14.3872,14.3954,2238396.0
2022-03-30 13:30:00,17.41,17.44,17.35,17.39,2601780.0,14.3954,14.4202,14.3458,14.3789,2601780.0
2022-03-30 14:00:00,17.39,17.45,17.36,17.4,2387483.0,14.3789,14.4285,14.3541,14.3872,2387483.0
2022-03-30 14:30:00,17.39,17.41,17.27,17.28,3327502.0,14.3789,14.3954,14.2797,14.2879,3327502.0
2022-03-30 15:00:00,17.28,17.31,17.2,17.25,3923660.0,14.2879,14.3127,14.2218,14.2631,3923660.0
2022-03-30 15:30:00,17.25,17.31,17.24,17.27,6965218.0,14.2631,14.3127,14.2549,14.2797,6965218.0
2022-03-31 09:30:00,17.2,17.35,17.09,17.16,6920975.0,14.2218,14.3458,14.1308,14.1887,6920975.0
2022-03-31 10:00:00,17.16,17.24,17.09,17.2,4092589.0,14.1887,14.2549,14.1308,14.2218,4092589.0
2022-03-31 10:30:00,17.2,17.28,17.16,17.26,3024895.0,14.2218,14.2879,14.1887,14.2714,3024895.0
2022-03-31 11:00:00,17.25,17.26,17.13,17.14,2550547.0,14.2631,14.2714,14.1639,14.1722,2550547.0
2022-03-31 11:30:00,17.13,17.19,17.11,17.12,2194356.0,14.1639,14.2135,14.1474,14.1556,2194356.0
2022-03-31 12:00:00,17.12,17.16,17.1,17.11,1715834.0,14.1556,14.1887,14.1391,14.1474,1715834.0
2022-03-31 12:30:00,17.12,17.14,17.1,17.12,1661794.0,14.1556,14.1722,14.1391,14.1556,1661794.0
2022-03-31 13:00:00,17.11,17.15,17.05,17.07,2163576.0,14.1474,14.1804,14.0978,14.1143,2163576.0
2022-03-31 13:30:00,17.08,17.09,17.02,17.05,2567124.0,14.1226,14.1308,14.073,14.0978,2567124.0
2022-03-31 14:00:00,17.05,17.06,16.99,17.01,2322871.0,14.0978,14.106,14.0481,14.0647,2322871.0
2022-03-31 14:30:00,17.02,17.05,17.0,17.05,2292587.0,14.073,14.0978,14.0564,14.0978,2292587.0
2022-03-31 15:00:00,17.05,17.08,17.01,17.02,2419443.0,14.0978,14.1226,14.0647,14.073,2419443.0
2022-03-31 15:30:00,17.02,17.03,16.91,16.92,8672562.0,14.073,14.0812,13.982,13.9903,8672562.0
2022-04-01 09:30:00,17.01,17.15,16.75,16.89,7630952.0,14.0647,14.1804,13.8497,13.9655,7630952.0
2022-04-01 10:00:00,16.89,16.89,16.52,16.55,6401178.0,13.9655,13.9655,13.6595,13.6843,6401178.0
2022-04-01 10:30:00,16.56,16.61,16.49,16.53,5597372.0,13.6926,13.7339,13.6347,13.6678,5597372.0
2022-04-01 11:00:00,16.53,16.62,16.51,16.53,3982621.0,13.6678,13.7422,13.6513,13.6678,3982621.0
2022-04-01 11:30:00,16.54,16.55,16.42,16.51,4616914.0,13.6761,13.6843,13.5768,13.6513,4616914.0
2022-04-01 12:00:00,16.51,16.51,16.44,16.51,2744223.0,13.6513,13.6513,13.5934,13.6513,2744223.0
2022-04-01 12:30:00,16.51,16.51,16.43,16.44,2581723.0,13.6513,13.6513,13.5851,13.5934,2581723.0
2022-04-01 13:00:00,16.44,16.45,16.34,16.39,3927338.0,13.5934,13.6017,13.5107,13.552,3927338.0
2022-04-01 13:30:00,16.39,16.5,16.39,16.48,2426157.0,13.552,13.643,13.552,13.6265,2426157.0
2022-04-01 14:00:00,16.48,16.58,16.47,16.57,2877490.0,13.6265,13.7091,13.6182,13.7009,2877490.0
2022-04-01 14:30:00,16.57,16.6,16.51,16.53,2672525.0,13.7009,13.7257,13.6513,13.6678,2672525.0
2022-04-01 15:00:00,16.53,16.59,16.52,16.55,2984983.0,13.6678,13.7174,13.6595,13.6843,2984983.0
2022-04-01 15:30:00,16.55,16.66,16.54,16.65,9377810.0,13.6843,13.7753,13.6761,13.767,9377810.0
2022-04-04 09:30:00,16.66,16.68,16.36,16.67,7131063.0,13.7753,13.7918,13.5272,13.7836,7131063.0
2022-04-04 10:00:00,16.67,16.68,16.55,16.58,3358190.0,13.7836,13.7918,13.6843,13.7091,3358190.0
2022-04-04 10:30:00,16.59,16.59,16.42,16.55,5294613.0,13.7174,13.7174,13.5768,13.6843,5294613.0
2022-04-04 11:00:00,16.55,16.62,16.51,16.61,2655825.0,13.6843,13.7422,13.6513,13.7339,2655825.0
2022-04-04 11:30:00,16.61,16.73,16.6,16.71,4348433.0,13.7339,13.8332,13.7257,13.8166,4348433.0
2022-04-04 12:00:00,16.71,16.71,16.63,16.68,2380690.0,13.8166,13.8166,13.7505,13.7918,2380690.0
2022-04-04 12:30:00,16.68,16.69,16.62,16.64,2178993.0,13.7918,13.8001,13.7422,13.7588,2178993.0
2022-04-04 13:00:00,16.64,16.65,16.57,16.59,1845307.0,13.7588,13.767,13.7009,13.7174,1845307.0
2022-04-04 13:30:00,16.58,16.61,16.55,16.59,1930465.0,13.7091,13.7339,13.6843,13.7174,1930465.0
2022-04-04 14:00:00,16.59,16.65,16.56,16.64,2155791.0,13.7174,13.767,13.6926,13.7588,2155791.0
2022-04-04 14:30:00,16.64,16.67,16.62,16.64,2042979.0,13.7588,13.7836,13.7422,13.7588,2042979.0
2022-04-04 15:00:00,16.64,16.68,16.61,16.61,2160279.0,13.7588,13.7918,13.7339,13.7339,2160279.0
2022-04-04 15:30:00,16.62,16.66,16.59,16.65,5299950.0,13.7422,13.7753,13.7174,13.767,5299950.0
2022-04-05 09:30:00,16.46,16.62,16.32,16.44,10048330.0,13.6099,13.7422,13.4942,13.5934,10048330.0
2022-04-05 10:00:00,16.44,16.44,16.05,16.08,10681825.0,13.5934,13.5934,13.2709,13.2957,10681825.0
2022-04-05 10:30:00,16.08,16.08,15.91,16.0,13004535.0,13.2957,13.2957,13.1552,13.2296,13004535.0
2022-04-05 11:00:00,15.99,16.03,15.94,15.96,6032492.0,13.2213,13.2544,13.18,13.1965,6032492.0
2022-04-05 11:30:00,15.96,16.0,15.93,15.95,4939888.0,13.1965,13.2296,13.1717,13.1882,4939888.0
2022-04-05 12:00:00,15.95,15.97,15.89,15.9,4579237.0,13.1882,13.2048,13.1386,13.1469,4579237.0
2022-04-05 12:30:00,15.9,15.96,15.89,15.94,3893776.0,13.1469,13.1965,13.1386,13.18,3893776.0
2022-04-05 13:00:00,15.93,15.99,15.91,15.96,3600076.0,13.1717,13.2213,13.1552,13.1965,3600076.0
2022-04-05 13:30:00,15.96,15.97,15.87,15.88,3431782.0,13.1965,13.2048,13.1221,13.1303,3431782.0
2022-04-05 14:00:00,15.89,15.92,15.84,15.85,3646773.0,13.1386,13.1634,13.0973,13.1055,3646773.0
2022-04-05 14:30:00,15.85,15.93,15.84,15.88,3991840.0,13.1055,13.1717,13.0973,13.1303,3991840.0
2022-04-05 15:00:00,15.88,15.9,15.84,15.87,4424367.0,13.1303,13.1469,13.0973,13.1221,4424367.0
2022-04-05 15:30:00,15.87,15.89,15.81,15.83,10370060.0,13.1221,13.1386,13.0725,13.089,10370060.0
2022-04-06 09:30:00,15.6,15.8,15.4,15.4,11698940.0,12.8988,13.0642,12.7335,12.7335,11698940.0
2022-04-06 10:00:00,15.4,15.45,15.3,15.36,9082116.0,12.7335,12.7748,12.6508,12.7004,9082116.0
2022-04-06 10:30:00,15.37,15.54,15.34,15.46,6345080.0,12.7087,12.8492,12.6838,12.7831,6345080.0
2022-04-06 11:00:00,15.46,15.47,15.34,15.37,6564378.0,12.7831,12.7913,12.6838,12.7087,6564378.0
2022-04-06 11:30:00,15.37,15.4,15.3,15.35,3945680.0,12.7087,12.7335,12.6508,12.6921,3945680.0
2022-04-06 12:00:00,15.36,15.37,15.24,15.26,6079463.0,12.7004,12.7087,12.6012,12.6177,6079463.0
2022-04-06 12:30:00,15.26,15.3,15.2,15.24,4779329.0,12.6177,12.6508,12.5681,12.6012,4779329.0
2022-04-06 13:00:00,15.25,15.31,15.2,15.27,3981757.0,12.6094,12.659,12.5681,12.626,3981757.0
2022-04-06 13:30:00,15.27,15.34,15.25,15.28,4300487.0,12.626,12.6838,12.6094,12.6342,4300487.0
2022-04-06 14:00:00,15.28,15.38,15.18,15.21,5638879.0,12.6342,12.7169,12.5516,12.5764,5638879.0
2022-04-06 14:30:00,15.21,15.35,15.21,15.35,4567878.0,12.5764,12.6921,12.5764,12.6921,4567878.0
2022-04-06 15:00:00,15.35,15.38,15.23,15.26,5845582.0,12.6921,12.7169,12.5929,12.6177,5845582.0
2022-04-06 15:30:00,15.26,15.41,15.21,15.4,18935759.0,12.6177,12.7417,12.5764,12.7335,18935759.0
2022-04-07 09:30:00,15.07,15.21,14.88,14.96,15303402.0,12.4606,12.5764,12.3035,12.3696,15303402.0
2022-04-07 10:00:00,14.96,14.97,14.82,14.84,9529244.0,12.3696,12.3779,12.2539,12.2704,9529244.0
2022-04-07 10:30:00,14.84,14.88,14.7,14.72,9011986.0,12.2704,12.3035,12.1547,12.1712,9011986.0
2022-04-07 11:00:00,14.72,14.8,14.67,14.71,6781937.0,12.1712,12.2374,12.1299,12.1629,6781937.0
2022-04-07 11:30:00,14.72,14.74,14.65,14.67,4145791.0,12.1712,12.1877,12.1133,12.1299,4145791.0
2022-04-07 12:00:00,14.67,14.7,14.61,14.65,5237865.0,12.1299,12.1547,12.0803,12.1133,5237865.0
2022-04-07 12:30:00,14.65,14.68,14.56,14.64,5186564.0,12.1133,12.1381,12.0389,12.1051,5186564.0
2022-04-07 13:00:00,14.64,14.81,14.6,14.79,6861536.0,12.1051,12.2456,12.072,12.2291,6861536.0
2022-04-07 13:30:00,14.79,14.86,14.71,14.84,4536216.0,12.2291,12.287,12.1629,12.2704,4536216.0
2022-04-07 14:00:00,14.85,14.92,14.8,14.87,4937855.0,12.2787,12.3366,12.2374,12.2952,4937855.0
2022-04-07 14:30:00,14.87,15.0,14.85,14.99,4595837.0,12.2952,12.4027,12.2787,12.3945,4595837.0
2022-04-07 15:00:00,14.98,15.04,14.95,15.02,6205096.0,12.3862,12.4358,12.3614,12.4193,6205096.0
2022-04-07 15:30:00,15.01,15.05,14.94,14.96,9276372.0,12.411,12.4441,12.3531,12.3696,9276372.0
2022-04-08 09:30:00,14.94,15.01,14.81,14.86,5172522.0,12.3531,12.411,12.2456,12.287,5172522.0
2022-04-08 10:00:00,14.86,15.12,14.82,15.07,6502587.0,12.287,12.5019,12.2539,12.4606,6502587.0
2022-04-08 10:30:00,15.07,15.32,15.05,15.32,9789142.0,12.4606,12.6673,12.4441,12.6673,9789142.0
2022-04-08 11:00:00,15.31,15.44,15.26,15.32,8938038.0,12.659,12.7665,12.6177,12.6673,8938038.0
2022-04-08 11:30:00,15.33,15.39,15.23,15.32,5291345.0,12.6756,12.7252,12.5929,12.6673,5291345.0
2022-04-08 12:00:00,15.33,15.34,15.23,15.28,3136775.0,12.6756,12.6838,12.5929,12.6342,3136775.0
2022-04-08 12:30:00,15.28,15.28,15.19,15.23,3184132.0,12.6342,12.6342,12.5598,12.5929,3184132.0
2022-04-08 13:00:00,15.23,15.25,15.18,15.21,2222640.0,12.5929,12.6094,12.5516,12.5764,2222640.0
2022-04-08 13:30:00,15.21,15.23,15.18,15.19,2080157.0,12.5764,12.5929,12.5516,12.5598,2080157.0
2022-04-08 14:00:00,15.19,15.21,15.11,15.12,2948590.0,12.5598,12.5764,12.4937,12.5019,2948590.0
2022-04-08 14:30:00,15.12,15.14,15.09,15.13,3184364.0,12.5019,12.5185,12.4771,12.5102,3184364.0
2022-04-08 15:00:00,15.13,15.18,15.1,15.14,2619021.0,12.5102,12.5516,12.4854,12.5185,2619021.0
2022-04-08 15:30:00,15.14,15.15,15.02,15.06,7140486.0,12.5185,12.5267,12.4193,12.4523,7140486.0
2022-04-11 09:30:00,14.89,15.48,14.89,15.48,10438793.0,12.3118,12.7996,12.3118,12.7996,10438793.0
2022-04-11 10:00:00,15.48,15.77,15.45,15.51,12971347.0,12.7996,13.0394,12.7748,12.8244,12971347.0
2022-04-11 10:30:00,15.51,15.58,15.34,15.35,4311327.0,12.8244,12.8823,12.6838,12.6921,4311327.0
2022-04-11 11:00:00,15.35,15.36,15.24,15.31,3982809.0,12.6921,12.7004,12.6012,12.659,3982809.0
2022-04-11 11:30:00,15.31,15.41,15.3,15.37,2507022.0,12.659,12.7417,12.6508,12.7087,2507022.0
2022-04-11 12:00:00,15.37,15.41,15.32,15.33,1746445.0,12.7087,12.7417,12.6673,12.6756,1746445.0
2022-04-11 12:30:00,15.33,15.34,15.23,15.27,1945164.0,12.6756,12.6838,12.5929,12.626,1945164.0
2022-04-11 13:00:00,15.27,15.34,15.26,15.33,2078503.0,12.626,12.6838,12.6177,12.6756,2078503.0
2022-04-11 13:30:00,15.33,15.39,15.32,15.37,2130556.0,12.6756,12.7252,12.6673,12.7087,2130556.0
2022-04-11 14:00:00,15.37,15.38,15.31,15.33,1960336.0,12.7087,12.7169,12.659,12.6756,1960336.0
2022-04-11 14:30:00,15.33,15.45,15.32,15.42,2661895.0,12.6756,12.7748,12.6673,12.75,2661895.0
2022-04-11 15:00:00,15.42,15.45,15.37,15.37,2897911.0,12.75,12.7748,12.7087,12.7087,2897911.0
2022-04-11 15:30:00,15.37,15.38,15.26,15.29,6493549.0,12.7087,12.7169,12.6177,12.6425,6493549.0
2022-04-12 09:30:00,15.5,15.69,15.3,15.64,8732390.0,12.8161,12.9732,12.6508,12.9319,8732390.0
2022-04-12 10:00:00,15.64,15.72,15.57,15.64,4387659.0,12.9319,12.9981,12.874,12.9319,4387659.0
2022-04-12 10:30:00,15.64,15.72,15.52,15.55,3765518.0,12.9319,12.9981,12.8327,12.8575,3765518.0
2022-04-12 11:00:00,15.54,15.58,15.51,15.56,2767424.0,12.8492,12.8823,12.8244,12.8658,2767424.0
2022-04-12 11:30:00,15.56,15.6,15.54,15.55,2020733.0,12.8658,12.8988,12.8492,12.8575,2020733.0
2022-04-12 12:00:00,15.55,15.56,15.44,15.46,2675398.0,12.8575,12.8658,12.7665,12.7831,2675398.0
2022-04-12 12:30:00,15.46,15.49,15.43,15.46,1347932.0,12.7831,12.8079,12.7583,12.7831,1347932.0
2022-04-12 13:00:00,15.46,15.51,15.41,15.43,1802619.0,12.7831,12.8244,12.7417,12.7583,1802619.0
2022-04-12 13:30:00,15.44,15.44,15.3,15.33,2018323.0,12.7665,12.7665,12.6508,12.6756,2018323.0
2022-04-12 14:00:00,15.32,15.39,15.3,15.31,2379699.0,12.6673,12.7252,12.6508,12.659,2379699.0
2022-04-12 14:30:00,15.31,15.4,15.29,15.38,2787330.0,12.659,12.7335,12.6425,12.7169,2787330.0
2022-04-12 15:00:00,15.38,15.39,15.28,15.29,2857617.0,12.7169,12.7252,12.6342,12.6425,2857617.0
2022-04-12 15:30:00,15.29,15.4,15.28,15.36,7057481.0,12.6425,12.7335,12.6342,12.7004,7057481.0
2022-04-13 09:30:00,15.31,15.36,15.22,15.31,6969095.0,12.659,12.7004,12.5846,12.659,6969095.0
2022-04-13 10:00:00,15.31,15.41,15.26,15.35,4162481.0,12.659,12.7417,12.6177,12.6921,4162481.0
2022-04-13 10:30:00,15.35,15.4,15.33,15.39,3810570.0,12.6921,12.7335,12.6756,12.7252,3810570.0
2022-04-13 11:00:00,15.39,15.44,15.35,15.43,3981448.0,12.7252,12.7665,12.6921,12.7583,3981448.0
2022-04-13 11:30:00,15.43,15.45,15.37,15.39,3344911.0,12.7583,12.7748,12.7087,12.7252,3344911.0
2022-04-13 12:00:00,15.39,15.44,15.37,15.43,2630366.0,12.7252,12.7665,12.7087,12.7583,2630366.0
2022-04-13 12:30:00,15.42,15.48,15.42,15.43,3815363.0,12.75,12.7996,12.75,12.7583,3815363.0
2022-04-13 13:00:00,15.44,15.45,15.37,15.4,2460958.0,12.7665,12.7748,12.7087,12.7335,2460958.0
2022-04-13 13:30:00,15.4,15.42,15.36,15.41,2202407.0,12.7335,12.75,12.7004,12.7417,2202407.0
2022-04-13 14:00:00,15.41,15.47,15.39,15.47,2617449.0,12.7417,12.7913,12.7252,12.7913,2617449.0
2022-04-13 14:30:00,15.46,15.49,15.45,15.46,2142775.0,12.7831,12.8079,12.7748,12.7831,2142775.0
2022-04-13 15:00:00,15.47,15.5,15.43,15.49,2563934.0,12.7913,12.8161,12.7583,12.8079,2563934.0
2022-04-13 15:30:00,15.48,15.55,15.48,15.51,5902973.0,12.7996,12.8575,12.7996,12.8244,5902973.0
2022-04-14 09:30:00,15.5,15.75,15.5,15.67,6274413.0,12.8161,13.0229,12.8161,12.9567,6274413.0
2022-04-14 10:00:00,15.67,15.76,15.62,15.68,4765981.0,12.9567,13.0311,12.9154,12.965,4765981.0
2022-04-14 10:30:00,15.68,15.71,15.57,15.6,2314323.0,12.965,12.9898,12.874,12.8988,2314323.0
2022-04-14 11:00:00,15.6,15.69,15.57,15.68,1750985.0,12.8988,12.9732,12.874,12.965,1750985.0
2022-04-14 11:30:00,15.68,15.69,15.57,15.59,1573196.0,12.965,12.9732,12.874,12.8906,1573196.0
2022-04-14 12:00:00,15.59,15.62,15.53,15.54,1496302.0,12.8906,12.9154,12.841,12.8492,1496302.0
2022-04-14 12:30:00,15.54,15.55,15.5,15.55,1265427.0,12.8492,12.8575,12.8161,12.8575,1265427.0
2022-04-14 13:00:00,15.54,15.56,15.51,15.52,1365513.0,12.8492,12.8658,12.8244,12.8327,1365513.0
2022-04-14 13:30:00,15.52,15.62,15.51,15.62,1741192.0,12.8327,12.9154,12.8244,12.9154,1741192.0
2022-04-14 14:00:00,15.62,15.67,15.6,15.64,2588284.0,12.9154,12.9567,12.8988,12.9319,2588284.0
2022-04-14 14:30:00,15.64,15.65,15.54,15.56,1748376.0,12.9319,12.9402,12.8492,12.8658,1748376.0
2022-04-14 15:00:00,15.56,15.58,15.52,15.57,1875880.0,12.8658,12.8823,12.8327,12.874,1875880.0
2022-04-14 15:30:00,15.57,15.57,15.46,15.47,5337082.0,12.874,12.874,12.7831,12.7913,5337082.0
2022-04-18 09:30:00,15.37,15.55,15.37,15.43,5177744.0,12.7087,12.8575,12.7087,12.7583,5177744.0
2022-04-18 10:00:00,15.42,15.53,15.37,15.53,3063974.0,12.75,12.841,12.7087,12.841,3063974.0
2022-04-18 10:30:00,15.53,15.62,15.5,15.58,2907347.0,12.841,12.9154,12.8161,12.8823,2907347.0
2022-04-18 11:00:00,15.57,15.64,15.5,15.53,2477700.0,12.874,12.9319,12.8161,12.841,2477700.0
2022-04-18 11:30:00,15.53,15.55,15.45,15.52,1657534.0,12.841,12.8575,12.7748,12.8327,1657534.0
2022-04-18 12:00:00,15.51,15.52,15.42,15.46,1623835.0,12.8244,12.8327,12.75,12.7831,1623835.0
2022-04-18 12:30:00,15.46,15.55,15.44,15.54,1553120.0,12.7831,12.8575,12.7665,12.8492,1553120.0
2022-04-18 13:00:00,15.54,15.63,15.52,15.62,1796612.0,12.8492,12.9236,12.8327,12.9154,1796612.0
2022-04-18 13:30:00,15.62,15.79,15.61,15.75,3558271.0,12.9154,13.0559,12.9071,13.0229,3558271.0
2022-04-18 14:00:00,15.75,15.78,15.71,15.73,2088243.0,13.0229,13.0477,12.9898,13.0063,2088243.0
2022-04-18 14:30:00,15.74,15.77,15.69,15.7,1987404.0,13.0146,13.0394,12.9732,12.9815,1987404.0
2022-04-18 15:00:00,15.7,15.72,15.65,15.66,1917537.0,12.9815,12.9981,12.9402,12.9484,1917537.0
2022-04-18 15:30:00,15.66,15.69,15.6,15.68,5635974.0,12.9484,12.9732,12.8988,12.965,5635974.0
2022-04-19 09:30:00,15.74,16.08,15.74,16.03,9051430.0,13.0146,13.2957,13.0146,13.2544,9051430.0
2022-04-19 10:00:00,16.03,16.12,15.95,16.03,5194942.0,13.2544,13.3288,13.1882,13.2544,5194942.0
2022-04-19 10:30:00,16.03,16.15,16.01,16.14,3862777.0,13.2544,13.3536,13.2378,13.3453,3862777.0
2022-04-19 11:00:00,16.13,16.17,16.09,16.16,2399066.0,13.3371,13.3701,13.304,13.3619,2399066.0
2022-04-19 11:30:00,16.16,16.23,16.15,16.16,2876817.0,13.3619,13.4197,13.3536,13.3619,2876817.0
2022-04-19 12:00:00,16.16,16.2,16.13,16.14,2791826.0,13.3619,13.3949,13.3371,13.3453,2791826.0
2022-04-19 12:30:00,16.14,16.17,16.09,16.09,2305431.0,13.3453,13.3701,13.304,13.304,2305431.0
2022-04-19 13:00:00,16.1,16.14,16.06,16.07,2213122.0,13.3123,13.3453,13.2792,13.2874,2213122.0
2022-04-19 13:30:00,16.06,16.09,16.03,16.07,1813084.0,13.2792,13.304,13.2544,13.2874,1813084.0
2022-04-19 14:00:00,16.07,16.12,16.04,16.09,1587758.0,13.2874,13.3288,13.2626,13.304,1587758.0
2022-04-19 14:30:00,16.09,16.15,16.08,16.14,2437534.0,13.304,13.3536,13.2957,13.3453,2437534.0
2022-04-19 15:00:00,16.14,16.15,16.09,16.13,3038720.0,13.3453,13.3536,13.304,13.3371,3038720.0
2022-04-19 15:30:00,16.12,16.17,16.11,16.15,6448061.0,13.3288,13.3701,13.3205,13.3536,6448061.0
2022-04-20 09:30:00,16.23,16.55,16.1,16.11,10004086.0,13.4197,13.6843,13.3123,13.3205,10004086.0
2022-04-20 10:00:00,16.11,16.2,16.03,16.07,4317278.0,13.3205,13.3949,13.2544,13.2874,4317278.0
2022-04-20 10:30:00,16.07,16.19,16.04,16.17,2225635.0,13.2874,13.3867,13.2626,13.3701,2225635.0
2022-04-20 11:00:00,16.17,16.19,16.07,16.11,1989995.0,13.3701,13.3867,13.2874,13.3205,1989995.0
2022-04-20 11:30:00,16.11,16.18,16.08,16.13,1602331.0,13.3205,13.3784,13.2957,13.3371,1602331.0
2022-04-20 12:00:00,16.13,16.14,16.01,16.05,2276822.0,13.3371,13.3453,13.2378,13.2709,2276822.0
2022-04-20 12:30:00,16.05,16.14,16.04,16.12,1894857.0,13.2709,13.3453,13.2626,13.3288,1894857.0
2022-04-20 13:00:00,16.12,16.15,16.08,16.09,1687044.0,13.3288,13.3536,13.2957,13.304,1687044.0
2022-04-20 13:30:00,16.1,16.14,16.08,16.13,1108252.0,13.3123,13.3453,13.2957,13.3371,1108252.0
2022-04-20 14:00:00,16.12,16.13,16.05,16.07,1388770.0,13.3288,13.3371,13.2709,13.2874,1388770.0
2022-04-20 14:30:00,16.07,16.08,16.0,16.04,2649047.0,13.2874,13.2957,13.2296,13.2626,2649047.0
2022-04-20 15:00:00,16.04,16.09,16.01,16.08,2439481.0,13.2626,13.304,13.2378,13.2957,2439481.0
2022-04-20 15:30:00,16.08,16.1,16.04,16.05,5537458.0,13.2957,13.3123,13.2626,13.2709,5537458.0
2022-04-21 09:30:00,16.48,16.57,16.07,16.08,8201030.0,13.6265,13.7009,13.2874,13.2957,8201030.0
2022-04-21 10:00:00,16.09,16.1,15.93,16.05,4517010.0,13.304,13.3123,13.1717,13.2709,4517010.0
2022-04-21 10:30:00,16.04,16.1,16.0,16.03,2405825.0,13.2626,13.3123,13.2296,13.2544,2405825.0
2022-04-21 11:00:00,16.04,16.06,15.98,16.02,2464899.0,13.2626,13.2792,13.213,13.2461,2464899.0
2022-04-21 11:30:00,16.02,16.03,15.9,15.91,2157113.0,13.2461,13.2544,13.1469,13.1552,2157113.0
2022-04-21 12:00:00,15.91,15.96,15.86,15.88,2003740.0,13.1552,13.1965,13.1138,13.1303,2003740.0
2022-04-21 12:30:00,15.89,15.91,15.82,15.83,1907203.0,13.1386,13.1552,13.0807,13.089,1907203.0
2022-04-21 13:00:00,15.83,15.87,15.76,15.85,2759275.0,13.089,13.1221,13.0311,13.1055,2759275.0
2022-04-21 13:30:00,15.86,15.9,15.81,15.82,1659793.0,13.1138,13.1469,13.0725,13.0807,1659793.0
2022-04-21 14:00:00,15.82,15.82,15.74,15.77,2808856.0,13.0807,13.0807,13.0146,13.0394,2808856.0
2022-04-21 14:30:00,15.77,15.84,15.66,15.69,2172432.0,13.0394,13.0973,12.9484,12.9732,2172432.0
2022-04-21 15:00:00,15.68,15.71,15.61,15.7,3866983.0,12.965,12.9898,12.9071,12.9815,3866983.0
2022-04-21 15:30:00,15.69,15.75,15.64,15.71,6031066.0,12.9732,13.0229,12.9319,12.9898,6031066.0
2022-04-22 09:30:00,15.55,15.62,15.0,15.54,6044450.0,12.8575,12.9154,12.4027,12.8492,6044450.0
2022-04-22 10:00:00,15.54,15.64,15.47,15.48,2626046.0,12.8492,12.9319,12.7913,12.7996,2626046.0
2022-04-22 10:30:00,15.48,15.53,15.39,15.42,3277510.0,12.7996,12.841,12.7252,12.75,3277510.0
2022-04-22 11:00:00,15.42,15.48,15.37,15.43,2404130.0,12.75,12.7996,12.7087,12.7583,2404130.0
2022-04-22 11:30:00,15.43,15.44,15.31,15.33,2401471.0,12.7583,12.7665,12.659,12.6756,2401471.0
2022-04-22 12:00:00,15.32,15.37,15.29,15.34,2387094.0,12.6673,12.7087,12.6425,12.6838,2387094.0
2022-04-22 12:30:00,15.34,15.37,15.31,15.33,1419847.0,12.6838,12.7087,12.659,12.6756,1419847.0
2022-04-22 13:00:00,15.33,15.37,15.3,15.33,1909381.0,12.6756,12.7087,12.6508,12.6756,1909381.0
2022-04-22 13:30:00,15.34,15.35,15.24,15.24,1886205.0,12.6838,12.6921,12.6012,12.6012,1886205.0
2022-04-22 14:00:00,15.25,15.28,15.17,15.21,4681454.0,12.6094,12.6342,12.5433,12.5764,4681454.0
2022-04-22 14:30:00,15.21,15.21,15.13,15.16,2621311.0,12.5764,12.5764,12.5102,12.535,2621311.0
2022-04-22 15:00:00,15.15,15.25,15.12,15.21,3107806.0,12.5267,12.6094,12.5019,12.5764,3107806.0
2022-04-22 15:30:00,15.21,15.28,15.11,15.13,7045239.0,12.5764,12.6342,12.4937,12.5102,7045239.0
2022-04-25 09:30:00,14.91,14.91,14.61,14.78,8466018.0,12.4095,12.4095,12.1598,12.3013,8466018.0
2022-04-25 10:00:00,14.79,14.88,14.67,14.83,4591735.0,12.3096,12.3845,12.2097,12.3429,4591735.0
2022-04-25 10:30:00,14.82,14.89,14.73,14.75,4390702.0,12.3346,12.3928,12.2597,12.2763,4390702.0
2022-04-25 11:00:00,14.75,14.83,14.72,14.8,2733604.0,12.2763,12.3429,12.2513,12.3179,2733604.0
2022-04-25 11:30:00,14.8,14.81,14.67,14.69,3048717.0,12.3179,12.3262,12.2097,12.2264,3048717.0
2022-04-25 12:00:00,14.69,14.93,14.66,14.87,3780343.0,12.2264,12.4261,12.2014,12.3762,3780343.0
2022-04-25 12:30:00,14.87,14.99,14.85,14.93,2576989.0,12.3762,12.476,12.3595,12.4261,2576989.0
2022-04-25 13:00:00,14.94,15.04,14.88,15.0,2662965.0,12.4344,12.5177,12.3845,12.4844,2662965.0
2022-04-25 13:30:00,15.0,15.03,14.92,14.93,2138165.0,12.4844,12.5093,12.4178,12.4261,2138165.0
2022-04-25 14:00:00,14.93,15.1,14.91,15.09,2696448.0,12.4261,12.5676,12.4095,12.5593,2696448.0
2022-04-25 14:30:00,15.09,15.13,15.03,15.07,3234533.0,12.5593,12.5926,12.5093,12.5426,3234533.0
2022-04-25 15:00:00,15.07,15.15,15.0,15.13,3583597.0,12.5426,12.6092,12.4844,12.5926,3583597.0
2022-04-25 15:30:00,15.14,15.2,15.12,15.2,7377545.0,12.6009,12.6508,12.5842,12.6508,7377545.0
2022-04-26 09:30:00,15.1,15.14,14.92,15.08,5504069.0,12.5676,12.6009,12.4178,12.551,5504069.0
2022-04-26 10:00:00,15.08,15.1,14.85,14.91,3997848.0,12.551,12.5676,12.3595,12.4095,3997848.0
2022-04-26 10:30:00,14.9,14.93,14.77,14.8,4840553.0,12.4011,12.4261,12.2929,12.3179,4840553.0
2022-04-26 11:00:00,14.8,14.8,14.7,14.77,3876571.0,12.3179,12.3179,12.2347,12.2929,3876571.0
2022-04-26 11:30:00,14.77,14.83,14.74,14.75,3729137.0,12.2929,12.3429,12.268,12.2763,3729137.0
2022-04-26 12:00:00,14.76,14.89,14.75,14.88,2482311.0,12.2846,12.3928,12.2763,12.3845,2482311.0
2022-04-26 12:30:00,14.88,14.94,14.83,14.93,2512468.0,12.3845,12.4344,12.3429,12.4261,2512468.0
2022-04-26 13:00:00,14.93,14.93,14.75,14.76,2206020.0,12.4261,12.4261,12.2763,12.2846,2206020.0
2022-04-26 13:30:00,14.76,14.79,14.71,14.78,2218123.0,12.2846,12.3096,12.243,12.3013,2218123.0
2022-04-26 14:00:00,14.78,14.89,14.74,14.86,3395611.0,12.3013,12.3928,12.268,12.3679,3395611.0
2022-04-26 14:30:00,14.87,14.9,14.78,14.86,2848833.0,12.3762,12.4011,12.3013,12.3679,2848833.0
2022-04-26 15:00:00,14.87,14.89,14.74,14.77,3214231.0,12.3762,12.3928,12.268,12.2929,3214231.0
2022-04-26 15:30:00,14.76,14.78,14.67,14.7,9196273.0,12.2846,12.3013,12.2097,12.2347,9196273.0
2022-04-27 09:30:00,14.79,15.1,14.66,14.94,8092018.0,12.3096,12.5676,12.2014,12.4344,8092018.0
2022-04-27 10:00:00,14.94,15.01,14.68,14.69,4248186.0,12.4344,12.4927,12.218,12.2264,4248186.0
2022-04-27 10:30:00,14.68,14.74,14.6,14.71,3890516.0,12.218,12.268,12.1515,12.243,3890516.0
2022-04-27 11:00:00,14.72,14.86,14.71,14.83,3357081.0,12.2513,12.3679,12.243,12.3429,3357081.0
2022-04-27 11:30:00,14.83,14.92,14.81,14.9,3287839.0,12.3429,12.4178,12.3262,12.4011,3287839.0
2022-04-27 12:00:00,14.91,15.01,14.86,15.0,3112188.0,12.4095,12.4927,12.3679,12.4844,3112188.0
2022-04-27 12:30:00,15.0,15.04,14.94,14.99,3047956.0,12.4844,12.5177,12.4344,12.476,3047956.0
2022-04-27 13:00:00,14.99,15.01,14.9,14.95,3526393.0,12.476,12.4927,12.4011,12.4428,3526393.0
2022-04-27 13:30:00,14.95,14.97,14.91,14.96,2591670.0,12.4428,12.4594,12.4095,12.4511,2591670.0
2022-04-27 14:00:00,14.95,14.98,14.88,14.9,2905094.0,12.4428,12.4677,12.3845,12.4011,2905094.0
2022-04-27 14:30:00,14.9,14.94,14.82,14.85,2733672.0,12.4011,12.4344,12.3346,12.3595,2733672.0
2022-04-27 15:00:00,14.85,14.87,14.79,14.82,4102046.0,12.3595,12.3762,12.3096,12.3346,4102046.0
2022-04-27 15:30:00,14.81,14.87,14.76,14.84,9425521.0,12.3262,12.3762,12.2846,12.3512,9425521.0
2022-04-28 09:30:00,14.91,14.98,14.05,14.16,25872614.0,12.4095,12.4677,11.6937,11.7852,25872614.0
2022-04-28 10:00:00,14.16,14.17,13.9,13.92,17362861.0,11.7852,11.7936,11.5689,11.5855,17362861.0
2022-04-28 10:30:00,13.92,14.28,13.91,14.21,11644820.0,11.5855,11.8851,11.5772,11.8269,11644820.0
2022-04-28 11:00:00,14.21,14.4,14.2,14.37,6572050.0,11.8269,11.985,11.8185,11.96,6572050.0
2022-04-28 11:30:00,14.37,14.4,14.26,14.32,4662853.0,11.96,11.985,11.8685,11.9184,4662853.0
2022-04-28 12:00:00,14.33,14.43,14.27,14.42,4051310.0,11.9267,12.01,11.8768,12.0016,4051310.0
2022-04-28 12:30:00,14.42,14.55,14.4,14.54,4521702.0,12.0016,12.1098,11.985,12.1015,4521702.0
2022-04-28 13:00:00,14.54,14.6,14.5,14.57,4345257.0,12.1015,12.1515,12.0682,12.1265,4345257.0
2022-04-28 13:30:00,14.56,14.66,14.5,14.66,4708388.0,12.1182,12.2014,12.0682,12.2014,4708388.0
2022-04-28 14:00:00,14.66,14.69,14.6,14.68,3116598.0,12.2014,12.2264,12.1515,12.218,3116598.0
2022-04-28 14:30:00,14.69,14.99,14.68,14.84,8792919.0,12.2264,12.476,12.218,12.3512,8792919.0
2022-04-28 15:00:00,14.85,14.88,14.77,14.78,6490764.0,12.3595,12.3845,12.2929,12.3013,6490764.0
2022-04-28 15:30:00,14.78,14.78,14.61,14.64,14401068.0,12.3013,12.3013,12.1598,12.1847,14401068.0
2022-04-29 09:30:00,14.59,14.92,14.58,14.89,9756381.0,12.1431,12.4178,12.1348,12.3928,9756381.0
2022-04-29 10:00:00,14.9,14.97,14.65,14.66,7216569.0,12.4011,12.4594,12.1931,12.2014,7216569.0
2022-04-29 10:30:00,14.66,14.66,14.52,14.6,6322272.0,12.2014,12.2014,12.0849,12.1515,6322272.0
2022-04-29 11:00:00,14.59,14.71,14.58,14.69,3859149.0,12.1431,12.243,12.1348,12.2264,3859149.0
2022-04-29 11:30:00,14.68,14.76,14.67,14.69,2915886.0,12.218,12.2846,12.2097,12.2264,2915886.0
2022-04-29 12:00:00,14.69,14.69,14.53,14.53,4620476.0,12.2264,12.2264,12.0932,12.0932,4620476.0
2022-04-29 12:30:00,14.53,14.55,14.43,14.45,3269112.0,12.0932,12.1098,12.01,12.0266,3269112.0
2022-04-29 13:00:00,14.45,14.49,14.4,14.46,3416877.0,12.0266,12.0599,11.985,12.0349,3416877.0
2022-04-29 13:30:00,14.46,14.5,14.39,14.41,2583050.0,12.0349,12.0682,11.9767,11.9933,2583050.0
2022-04-29 14:00:00,14.41,14.42,14.31,14.33,3309683.0,11.9933,12.0016,11.9101,11.9267,3309683.0
2022-04-29 14:30:00,14.33,14.34,14.21,14.26,4791469.0,11.9267,11.9351,11.8269,11.8685,4791469.0
2022-04-29 15:00:00,14.25,14.28,14.19,14.19,5744529.0,11.8602,11.8851,11.8102,11.8102,5744529.0
2022-04-29 15:30:00,14.2,14.24,14.09,14.16,11205211.0,11.8185,11.8518,11.727,11.7852,11205211.0
2022-05-02 09:30:00,14.02,14.24,13.89,14.11,8590341.0,11.6687,11.8518,11.5605,11.7436,8590341.0
2022-05-02 10:00:00,14.1,14.13,13.94,14.03,5472185.0,11.7353,11.7603,11.6021,11.677,5472185.0
2022-05-02 10:30:00,14.03,14.15,14.03,14.06,4632045.0,11.677,11.7769,11.677,11.702,4632045.0
2022-05-02 11:00:00,14.07,14.12,14.0,14.03,3804014.0,11.7103,11.752,11.6521,11.677,3804014.0
2022-05-02 11:30:00,14.04,14.1,14.0,14.09,2846702.0,11.6854,11.7353,11.6521,11.727,2846702.0
2022-05-02 12:00:00,14.09,14.12,14.01,14.1,2440368.0,11.727,11.752,11.6604,11.7353,2440368.0
2022-05-02 12:30:00,14.1,14.13,13.96,13.96,2410775.0,11.7353,11.7603,11.6188,11.6188,2410775.0
2022-05-02 13:00:00,13.97,14.03,13.94,13.97,2413096.0,11.6271,11.677,11.6021,11.6271,2413096.0
2022-05-02 13:30:00,13.96,13.98,13.86,13.92,3534056.0,11.6188,11.6354,11.5356,11.5855,3534056.0
2022-05-02 14:00:00,13.92,13.95,13.82,13.88,3669783.0,11.5855,11.6105,11.5023,11.5522,3669783.0
2022-05-02 14:30:00,13.88,13.98,13.85,13.92,3470065.0,11.5522,11.6354,11.5272,11.5855,3470065.0
2022-05-02 15:00:00,13.93,14.17,13.92,14.16,5182243.0,11.5938,11.7936,11.5855,11.7852,5182243.0
2022-05-02 15:30:00,14.16,14.29,14.14,14.27,9838172.0,11.7852,11.8934,11.7686,11.8768,9838172.0
2022-05-03 09:30:00,14.31,14.38,14.2,14.38,5177273.0,11.9101,11.9684,11.8185,11.9684,5177273.0
2022-05-03 10:00:00,14.38,14.45,14.3,14.44,3608125.0,11.9684,12.0266,11.9018,12.0183,3608125.0
2022-05-03 10:30:00,14.45,14.46,14.31,14.39,2918746.0,12.0266,12.0349,11.9101,11.9767,2918746.0
2022-05-03 11:00:00,14.39,14.54,14.35,14.53,3350805.0,11.9767,12.1015,11.9434,12.0932,3350805.0
2022-05-03 11:30:00,14.53,14.6,14.5,14.6,4128275.0,12.0932,12.1515,12.0682,12.1515,4128275.0
2022-05-03 12:00:00,14.6,14.65,14.52,14.6,4080220.0,12.1515,12.1931,12.0849,12.1515,4080220.0
2022-05-03 12:30:00,14.61,14.66,14.57,14.65,2785612.0,12.1598,12.2014,12.1265,12.1931,2785612.0
2022-05-03 13:00:00,14.65,14.72,14.64,14.68,2816428.0,12.1931,12.2513,12.1847,12.218,2816428.0
2022-05-03 13:30:00,14.68,14.75,14.67,14.72,2633331.0,12.218,12.2763,12.2097,12.2513,2633331.0
2022-05-03 14:00:00,14.71,14.72,14.51,14.54,3572985.0,12.243,12.2513,12.0765,12.1015,3572985.0
2022-05-03 14:30:00,14.54,14.66,14.51,14.66,2971128.0,12.1015,12.2014,12.0765,12.2014,2971128.0
2022-05-03 15:00:00,14.66,14.68,14.57,14.6,3551077.0,12.2014,12.218,12.1265,12.1515,3551077.0
2022-05-03 15:30:00,14.6,14.62,14.51,14.56,7273501.0,12.1515,12.1681,12.0765,12.1182,7273501.0
2022-05-04 09:30:00,14.51,14.61,14.39,14.54,4609625.0,12.0765,12.1598,11.9767,12.1015,4609625.0
2022-05-04 10:00:00,14.54,14.56,14.46,14.52,2192387.0,12.1015,12.1182,12.0349,12.0849,2192387.0
2022-05-04 10:30:00,14.52,14.54,14.46,14.49,1717830.0,12.0849,12.1015,12.0349,12.0599,1717830.0
2022-05-04 11:00:00,14.49,14.5,14.38,14.39,2269908.0,12.0599,12.0682,11.9684,11.9767,2269908.0
2022-05-04 11:30:00,14.39,14.41,14.35,14.38,2238723.0,11.9767,11.9933,11.9434,11.9684,2238723.0
2022-05-04 12:00:00,14.38,14.47,14.35,14.45,1835653.0,11.9684,12.0433,11.9434,12.0266,1835653.0
2022-05-04 12:30:00,14.45,14.46,14.4,14.44,1884058.0,12.0266,12.0349,11.985,12.0183,1884058.0
2022-05-04 13:00:00,14.44,14.46,14.34,14.35,1843336.0,12.0183,12.0349,11.9351,11.9434,1843336.0
2022-05-04 13:30:00,14.35,14.43,14.33,14.42,1881128.0,11.9434,12.01,11.9267,12.0016,1881128.0
2022-05-04 14:00:00,14.42,14.51,14.35,14.5,4693300.0,12.0016,12.0765,11.9434,12.0682,4693300.0
2022-05-04 14:30:00,14.5,14.72,14.26,14.69,8393393.0,12.0682,12.2513,11.8685,12.2264,8393393.0
2022-05-04 15:00:00,14.7,14.85,14.67,14.85,7459636.0,12.2347,12.3595,12.2097,12.3595,7459636.0
2022-05-04 15:30:00,14.85,15.0,14.84,14.97,10871646.0,12.3595,12.4844,12.3512,12.4594,10871646.0
2022-05-05 09:30:00,14.82,14.82,14.61,14.73,6219880.0,12.3346,12.3346,12.1598,12.2597,6219880.0
2022-05-05 10:00:00,14.74,14.74,14.58,14.61,3555746.0,12.268,12.268,12.1348,12.1598,3555746.0
2022-05-05 10:30:00,14.61,14.7,14.54,14.61,4405657.0,12.1598,12.2347,12.1015,12.1598,4405657.0
2022-05-05 11:00:00,14.61,14.62,14.48,14.53,4790490.0,12.1598,12.1681,12.0516,12.0932,4790490.0
2022-05-05 11:30:00,14.53,14.62,14.42,14.45,3779927.0,12.0932,12.1681,12.0016,12.0266,3779927.0
2022-05-05 12:00:00,14.44,14.51,14.38,14.48,3940639.0,12.0183,12.0765,11.9684,12.0516,3940639.0
2022-05-05 12:30:00,14.47,14.53,14.4,14.52,2922747.0,12.0433,12.0932,11.985,12.0849,2922747.0
2022-05-05 13:00:00,14.52,14.65,14.52,14.58,2693709.0,12.0849,12.1931,12.0849,12.1348,2693709.0
2022-05-05 13:30:00,14.57,14.65,14.51,14.54,2651108.0,12.1265,12.1931,12.0765,12.1015,2651108.0
2022-05-05 14:00:00,14.53,14.6,14.41,14.43,2963000.0,12.0932,12.1515,11.9933,12.01,2963000.0
2022-05-05 14:30:00,14.43,14.54,14.41,14.49,2345208.0,12.01,12.1015,11.9933,12.0599,2345208.0
2022-05-05 15:00:00,14.48,14.5,14.35,14.37,3862620.0,12.0516,12.0682,11.9434,11.96,3862620.0
2022-05-05 15:30:00,14.37,14.56,14.33,14.54,8383396.0,11.96,12.1182,11.9267,12.1015,8383396.0
2022-05-06 09:30:00,14.46,14.6,14.0,14.08,6393473.0,12.0349,12.1515,11.6521,11.7187,6393473.0
2022-05-06 10:00:00,14.08,14.29,14.04,14.18,9898925.0,11.7187,11.8934,11.6854,11.8019,9898925.0
2022-05-06 10:30:00,14.18,14.36,14.09,14.33,5143256.0,11.8019,11.9517,11.727,11.9267,5143256.0
2022-05-06 11:00:00,14.32,14.43,14.28,14.34,4526597.0,11.9184,12.01,11.8851,11.9351,4526597.0
2022-05-06 11:30:00,14.34,14.35,14.19,14.21,3290298.0,11.9351,11.9434,11.8102,11.8269,3290298.0
2022-05-06 12:00:00,14.21,14.33,14.13,14.25,3945264.0,11.8269,11.9267,11.7603,11.8602,3945264.0
2022-05-06 12:30:00,14.25,14.35,14.21,14.34,2862000.0,11.8602,11.9434,11.8269,11.9351,2862000.0
2022-05-06 13:00:00,14.34,14.35,14.2,14.25,2609654.0,11.9351,11.9434,11.8185,11.8602,2609654.0
2022-05-06 13:30:00,14.24,14.28,14.14,14.16,2060571.0,11.8518,11.8851,11.7686,11.7852,2060571.0
2022-05-06 14:00:00,14.16,14.19,14.08,14.11,2976826.0,11.7852,11.8102,11.7187,11.7436,2976826.0
2022-05-06 14:30:00,14.11,14.23,14.09,14.18,4019076.0,11.7436,11.8435,11.727,11.8019,4019076.0
2022-05-06 15:00:00,14.18,14.19,14.07,14.13,4574151.0,11.8019,11.8102,11.7103,11.7603,4574151.0
2022-05-06 15:30:00,14.13,14.29,14.11,14.22,8362720.0,11.7603,11.8934,11.7436,11.8352,8362720.0
2022-05-09 09:30:00,13.85,14.12,13.73,14.09,7798097.0,11.5272,11.752,11.4274,11.727,7798097.0
2022-05-09 10:00:00,14.09,14.17,13.78,13.79,4771031.0,11.727,11.7936,11.469,11.4773,4771031.0
2022-05-09 10:30:00,13.8,13.82,13.57,13.61,6822934.0,11.4856,11.5023,11.2942,11.3275,6822934.0
2022-05-09 11:00:00,13.61,13.65,13.49,13.51,5148258.0,11.3275,11.3608,11.2276,11.2443,5148258.0
2022-05-09 11:30:00,13.51,13.66,13.47,13.65,4830732.0,11.2443,11.3691,11.211,11.3608,4830732.0
2022-05-09 12:00:00,13.65,13.74,13.58,13.7,3787808.0,11.3608,11.4357,11.3025,11.4024,3787808.0
2022-05-09 12:30:00,13.69,13.72,13.5,13.52,3194596.0,11.3941,11.419,11.2359,11.2526,3194596.0
2022-05-09 13:00:00,13.52,13.54,13.45,13.53,2778068.0,11.2526,11.2692,11.1943,11.2609,2778068.0
2022-05-09 13:30:00,13.54,13.55,13.42,13.46,3338231.0,11.2692,11.2775,11.1694,11.2026,3338231.0
2022-05-09 14:00:00,13.46,13.51,13.44,13.46,3257932.0,11.2026,11.2443,11.186,11.2026,3257932.0
2022-05-09 14:30:00,13.46,13.53,13.41,13.51,3248411.0,11.2026,11.2609,11.161,11.2443,3248411.0
2022-05-09 15:00:00,13.51,13.59,13.45,13.46,4695437.0,11.2443,11.3108,11.1943,11.2026,4695437.0
2022-05-09 15:30:00,13.46,13.47,13.31,13.37,10002231.0,11.2026,11.211,11.0778,11.1277,10002231.0
2022-05-10 09:30:00,13.8,13.84,13.5,13.67,6722820.0,11.4856,11.5189,11.2359,11.3774,6722820.0
2022-05-10 10:00:00,13.66,13.72,13.54,13.6,3765047.0,11.3691,11.419,11.2692,11.3192,3765047.0
2022-05-10 10:30:00,13.6,13.61,13.33,13.35,4666293.0,11.3192,11.3275,11.0944,11.1111,4666293.0
2022-05-10 11:00:00,13.35,13.38,13.16,13.22,5668049.0,11.1111,11.1361,10.953,11.0029,5668049.0
2022-05-10 11:30:00,13.21,13.3,13.1,13.19,6101130.0,10.9946,11.0695,10.903,10.9779,6101130.0
2022-05-10 12:00:00,13.19,13.24,13.09,13.09,3978580.0,10.9779,11.0195,10.8947,10.8947,3978580.0
2022-05-10 12:30:00,13.1,13.16,13.02,13.04,5329625.0,10.903,10.953,10.8364,10.8531,5329625.0
2022-05-10 13:00:00,13.04,13.19,13.02,13.19,4054201.0,10.8531,10.9779,10.8364,10.9779,4054201.0
2022-05-10 13:30:00,13.19,13.47,13.19,13.47,5811860.0,10.9779,11.211,10.9779,11.211,5811860.0
2022-05-10 14:00:00,13.46,13.48,13.33,13.38,3725845.0,11.2026,11.2193,11.0944,11.1361,3725845.0
2022-05-10 14:30:00,13.38,13.4,13.29,13.38,4202102.0,11.1361,11.1527,11.0612,11.1361,4202102.0
2022-05-10 15:00:00,13.38,13.46,13.31,13.35,4263276.0,11.1361,11.2026,11.0778,11.1111,4263276.0
2022-05-10 15:30:00,13.35,13.36,13.29,13.35,9742045.0,11.1111,11.1194,11.0612,11.1111,9742045.0
2022-05-11 09:30:00,13.2,13.44,13.13,13.41,6382591.0,10.9862,11.186,10.928,11.161,6382591.0
2022-05-11 10:00:00,13.4,13.62,13.33,13.56,5241968.0,11.1527,11.3358,11.0944,11.2859,5241968.0
2022-05-11 10:30:00,13.56,13.6,13.39,13.42,4928669.0,11.2859,11.3192,11.1444,11.1694,4928669.0
2022-05-11 11:00:00,13.42,13.43,13.28,13.36,3412543.0,11.1694,11.1777,11.0528,11.1194,3412543.0
2022-05-11 11:30:00,13.36,13.43,13.3,13.35,3022846.0,11.1194,11.1777,11.0695,11.1111,3022846.0
2022-05-11 12:00:00,13.34,13.35,13.2,13.21,2285713.0,11.1028,11.1111,10.9862,10.9946,2285713.0
2022-05-11 12:30:00,13.2,13.21,13.05,13.07,3884105.0,10.9862,10.9946,10.8614,10.878,3884105.0
2022-05-11 13:00:00,13.08,13.08,12.94,12.96,5332124.0,10.8864,10.8864,10.7699,10.7865,5332124.0
2022-05-11 13:30:00,12.95,12.98,12.82,12.84,5411502.0,10.7782,10.8031,10.67,10.6866,5411502.0
2022-05-11 14:00:00,12.85,13.03,12.84,12.99,4832690.0,10.6949,10.8448,10.6866,10.8115,4832690.0
2022-05-11 14:30:00,13.0,13.1,12.96,13.0,4265050.0,10.8198,10.903,10.7865,10.8198,4265050.0
2022-05-11 15:00:00,13.01,13.01,12.9,12.92,4235862.0,10.8281,10.8281,10.7366,10.7532,4235862.0
2022-05-11 15:30:00,12.93,12.95,12.79,12.84,9140751.0,10.7615,10.7782,10.645,10.6866,9140751.0
2022-05-12 09:30:00,12.21,12.48,12.15,12.25,18062691.0,10.1623,10.387,10.1123,10.1956,18062691.0
2022-05-12 10:00:00,12.24,12.64,12.17,12.55,9541431.0,10.1872,10.5202,10.129,10.4453,9541431.0
2022-05-12 10:30:00,12.55,12.62,12.35,12.59,8836943.0,10.4453,10.5035,10.2788,10.4785,8836943.0
2022-05-12 11:00:00,12.59,12.8,12.57,12.71,11161369.0,10.4785,10.6533,10.4619,10.5784,11161369.0
2022-05-12 11:30:00,12.71,12.73,12.48,12.49,6508381.0,10.5784,10.5951,10.387,10.3953,6508381.0
2022-05-12 12:00:00,12.48,12.61,12.42,12.58,6602663.0,10.387,10.4952,10.3371,10.4702,6602663.0
2022-05-12 12:30:00,12.57,12.73,12.57,12.62,4577129.0,10.4619,10.5951,10.4619,10.5035,4577129.0
2022-05-12 13:00:00,12.62,12.64,12.5,12.53,3857921.0,10.5035,10.5202,10.4036,10.4286,3857921.0
2022-05-12 13:30:00,12.52,12.55,12.31,12.35,3865433.0,10.4203,10.4453,10.2455,10.2788,3865433.0
2022-05-12 14:00:00,12.35,12.38,12.26,12.3,5440154.0,10.2788,10.3038,10.2039,10.2372,5440154.0
2022-05-12 14:30:00,12.31,12.34,12.19,12.2,4983975.0,10.2455,10.2705,10.1456,10.154,4983975.0
2022-05-12 15:00:00,12.2,12.41,12.2,12.34,7236402.0,10.154,10.3287,10.154,10.2705,7236402.0
2022-05-12 15:30:00,12.34,12.45,12.31,12.45,12078296.0,10.2705,10.362,10.2455,10.362,12078296.0
2022-05-13 09:30:00,12.88,13.15,12.87,13.1,11772307.0,10.7199,10.9446,10.7116,10.903,11772307.0
2022-05-13 10:00:00,13.1,13.37,13.07,13.31,7506952.0,10.903,11.1277,10.878,11.0778,7506952.0
2022-05-13 10:30:00,13.31,13.41,13.25,13.29,6538250.0,11.0778,11.161,11.0279,11.0612,6538250.0
2022-05-13 11:00:00,13.29,13.49,13.27,13.48,5009751.0,11.0612,11.2276,11.0445,11.2193,5009751.0
2022-05-13 11:30:00,13.49,13.53,13.44,13.49,4799849.0,11.2276,11.2609,11.186,11.2276,4799849.0
2022-05-13 12:00:00,13.49,13.63,13.49,13.56,4093963.0,11.2276,11.3441,11.2276,11.2859,4093963.0
2022-05-13 12:30:00,13.56,13.61,13.49,13.57,3415013.0,11.2859,11.3275,11.2276,11.2942,3415013.0
2022-05-13 13:00:00,13.57,13.6,13.5,13.55,3061636.0,11.2942,11.3192,11.2359,11.2775,3061636.0
2022-05-13 13:30:00,13.56,13.58,13.42,13.45,3649514.0,11.2859,11.3025,11.1694,11.1943,3649514.0
2022-05-13 14:00:00,13.45,13.45,13.32,13.38,4525478.0,11.1943,11.1943,11.0861,11.1361,4525478.0
2022-05-13 14:30:00,13.38,13.52,13.37,13.51,3343012.0,11.1361,11.2526,11.1277,11.2443,3343012.0
2022-05-13 15:00:00,13.51,13.58,13.49,13.58,4235331.0,11.2443,11.3025,11.2276,11.3025,4235331.0
2022-05-13 15:30:00,13.58,13.58,13.45,13.5,9389319.0,11.3025,11.3025,11.1943,11.2359,9389319.0
2022-05-16 09:30:00,13.49,13.52,13.13,13.23,8313379.0,11.2276,11.2526,10.928,11.0112,8313379.0
2022-05-16 10:00:00,13.23,13.33,13.12,13.3,4361691.0,11.0112,11.0944,10.9197,11.0695,4361691.0
2022-05-16 10:30:00,13.3,13.31,13.03,13.06,6564946.0,11.0695,11.0778,10.8448,10.8697,6564946.0
2022-05-16 11:00:00,13.05,13.13,13.02,13.07,3896639.0,10.8614,10.928,10.8364,10.878,3896639.0
2022-05-16 11:30:00,13.07,13.2,12.98,13.18,4820011.0,10.878,10.9862,10.8031,10.9696,4820011.0
2022-05-16 12:00:00,13.18,13.21,13.05,13.09,2812706.0,10.9696,10.9946,10.8614,10.8947,2812706.0
2022-05-16 12:30:00,13.08,13.13,13.04,13.07,2123907.0,10.8864,10.928,10.8531,10.878,2123907.0
2022-05-16 13:00:00,13.07,13.17,13.04,13.17,2319807.0,10.878,10.9613,10.8531,10.9613,2319807.0
2022-05-16 13:30:00,13.16,13.2,13.11,13.14,2290790.0,10.953,10.9862,10.9113,10.9363,2290790.0
2022-05-16 14:00:00,13.15,13.21,13.1,13.21,3011910.0,10.9446,10.9946,10.903,10.9946,3011910.0
2022-05-16 14:30:00,13.21,13.23,13.14,13.19,2332763.0,10.9946,11.0112,10.9363,10.9779,2332763.0
2022-05-16 15:00:00,13.18,13.21,13.09,13.11,2929055.0,10.9696,10.9946,10.8947,10.9113,2929055.0
2022-05-16 15:30:00,13.11,13.11,13.02,13.06,6896287.0,10.9113,10.9113,10.8364,10.8697,6896287.0
2022-05-17 09:30:00,13.34,13.53,13.34,13.38,7147829.0,11.1028,11.2609,11.1028,11.1361,7147829.0
2022-05-17 10:00:00,13.38,13.41,13.25,13.26,3688231.0,11.1361,11.161,11.0279,11.0362,3688231.0
2022-05-17 10:30:00,13.25,13.3,13.16,13.23,3610253.0,11.0279,11.0695,10.953,11.0112,3610253.0
2022-05-17 11:00:00,13.23,13.35,13.22,13.34,2512139.0,11.0112,11.1111,11.0029,11.1028,2512139.0
2022-05-17 11:30:00,13.34,13.38,13.32,13.37,2405077.0,11.1028,11.1361,11.0861,11.1277,2405077.0
2022-05-17 12:00:00,13.38,13.4,13.3,13.38,2192481.0,11.1361,11.1527,11.0695,11.1361,2192481.0
2022-05-17 12:30:00,13.38,13.42,13.36,13.38,2025036.0,11.1361,11.1694,11.1194,11.1361,2025036.0
2022-05-17 13:00:00,13.38,13.43,13.33,13.4,1714824.0,11.1361,11.1777,11.0944,11.1527,1714824.0
2022-05-17 13:30:00,13.4,13.43,13.37,13.38,1810113.0,11.1527,11.1777,11.1277,11.1361,1810113.0
2022-05-17 14:00:00,13.38,13.49,13.31,13.38,4438047.0,11.1361,11.2276,11.0778,11.1361,4438047.0
2022-05-17 14:30:00,13.37,13.51,13.35,13.47,3622501.0,11.1277,11.2443,11.1111,11.211,3622501.0
2022-05-17 15:00:00,13.47,13.52,13.46,13.51,4151994.0,11.211,11.2526,11.2026,11.2443,4151994.0
2022-05-17 15:30:00,13.51,13.53,13.47,13.53,5946088.0,11.2443,11.2609,11.211,11.2609,5946088.0
2022-05-18 09:30:00,13.25,13.36,13.19,13.21,5322067.0,11.0279,11.1194,10.9779,10.9946,5322067.0
2022-05-18 10:00:00,13.22,13.29,13.14,13.14,4900622.0,11.0029,11.0612,10.9363,10.9363,4900622.0
2022-05-18 10:30:00,13.14,13.16,13.08,13.13,4904492.0,10.9363,10.953,10.8864,10.928,4904492.0
2022-05-18 11:00:00,13.13,13.14,12.96,12.97,5002904.0,10.928,10.9363,10.7865,10.7948,5002904.0
2022-05-18 11:30:00,12.98,13.07,12.92,12.93,4372014.0,10.8031,10.878,10.7532,10.7615,4372014.0
2022-05-18 12:00:00,12.93,12.97,12.84,12.89,4153801.0,10.7615,10.7948,10.6866,10.7282,4153801.0
2022-05-18 12:30:00,12.89,13.0,12.86,12.99,3197296.0,10.7282,10.8198,10.7033,10.8115,3197296.0
2022-05-18 13:00:00,12.99,12.99,12.83,12.87,2731559.0,10.8115,10.8115,10.6783,10.7116,2731559.0
2022-05-18 13:30:00,12.87,12.9,12.79,12.82,2663841.0,10.7116,10.7366,10.645,10.67,2663841.0
2022-05-18 14:00:00,12.81,12.86,12.79,12.85,3247526.0,10.6617,10.7033,10.645,10.6949,3247526.0
2022-05-18 14:30:00,12.85,12.85,12.75,12.77,3360574.0,10.6949,10.6949,10.6117,10.6284,3360574.0
2022-05-18 15:00:00,12.77,12.86,12.71,12.71,5537151.0,10.6284,10.7033,10.5784,10.5784,5537151.0
2022-05-18 15:30:00,12.71,12.81,12.71,12.79,11109120.0,10.5784,10.6617,10.5784,10.645,11109120.0
2022-05-19 09:30:00,12.64,12.91,12.63,12.7,6787845.0,10.5202,10.7449,10.5118,10.5701,6787845.0
2022-05-19 10:00:00,12.7,12.89,12.66,12.76,4352187.0,10.5701,10.7282,10.5368,10.62,4352187.0
2022-05-19 10:30:00,12.76,12.9,12.7,12.87,5255657.0,10.62,10.7366,10.5701,10.7116,5255657.0
2022-05-19 11:00:00,12.87,12.94,12.81,12.87,3483811.0,10.7116,10.7699,10.6617,10.7116,3483811.0
2022-05-19 11:30:00,12.87,13.07,12.86,13.02,4623212.0,10.7116,10.878,10.7033,10.8364,4623212.0
2022-05-19 12:00:00,13.02,13.04,12.92,12.98,2520482.0,10.8364,10.8531,10.7532,10.8031,2520482.0
2022-05-19 12:30:00,12.97,12.99,12.84,12.9,2485351.0,10.7948,10.8115,10.6866,10.7366,2485351.0
2022-05-19 13:00:00,12.91,12.96,12.83,12.9,2360379.0,10.7449,10.7865,10.6783,10.7366,2360379.0
2022-05-19 13:30:00,12.9,13.05,12.84,13.03,2850138.0,10.7366,10.8614,10.6866,10.8448,2850138.0
2022-05-19 14:00:00,13.03,13.05,12.94,13.03,2771116.0,10.8448,10.8614,10.7699,10.8448,2771116.0
2022-05-19 14:30:00,13.02,13.08,12.97,13.07,3792010.0,10.8364,10.8864,10.7948,10.878,3792010.0
2022-05-19 15:00:00,13.08,13.12,12.92,12.93,3980551.0,10.8864,10.9197,10.7532,10.7615,3980551.0
2022-05-19 15:30:00,12.93,12.96,12.85,12.85,6632787.0,10.7615,10.7865,10.6949,10.6949,6632787.0
2022-05-20 09:30:00,13.05,13.12,12.66,12.7,7092598.0,10.8614,10.9197,10.5368,10.5701,7092598.0
2022-05-20 10:00:00,12.71,12.73,12.54,12.64,4526842.0,10.5784,10.5951,10.4369,10.5202,4526842.0
2022-05-20 10:30:00,12.64,12.64,12.45,12.46,4390450.0,10.5202,10.5202,10.362,10.3704,4390450.0
2022-05-20 11:00:00,12.46,12.47,12.36,12.43,4660649.0,10.3704,10.3787,10.2871,10.3454,4660649.0
2022-05-20 11:30:00,12.43,12.5,12.34,12.46,7689931.0,10.3454,10.4036,10.2705,10.3704,7689931.0
2022-05-20 12:00:00,12.45,12.46,12.27,12.28,4484275.0,10.362,10.3704,10.2122,10.2205,4484275.0
2022-05-20 12:30:00,12.28,12.3,12.14,12.21,5713452.0,10.2205,10.2372,10.104,10.1623,5713452.0
2022-05-20 13:00:00,12.2,12.23,12.08,12.09,4987853.0,10.154,10.1789,10.0541,10.0624,4987853.0
2022-05-20 13:30:00,12.08,12.3,12.07,12.26,5837141.0,10.0541,10.2372,10.0458,10.2039,5837141.0
2022-05-20 14:00:00,12.25,12.28,12.19,12.24,2938317.0,10.1956,10.2205,10.1456,10.1872,2938317.0
2022-05-20 14:30:00,12.23,12.38,12.19,12.32,3775679.0,10.1789,10.3038,10.1456,10.2538,3775679.0
2022-05-20 15:00:00,12.32,12.37,12.26,12.36,3298606.0,10.2538,10.2954,10.2039,10.2871,3298606.0
2022-05-20 15:30:00,12.36,12.52,12.33,12.5,10186451.0,10.2871,10.4203,10.2622,10.4036,10186451.0
2022-05-23 09:30:00,12.64,12.77,12.54,12.6,6500695.0,10.5202,10.6284,10.4369,10.4869,6500695.0
2022-05-23 10:00:00,12.6,12.68,12.49,12.68,3979313.0,10.4869,10.5535,10.3953,10.5535,3979313.0
2022-05-23 10:30:00,12.69,12.78,12.67,12.74,4518892.0,10.5618,10.6367,10.5451,10.6034,4518892.0
2022-05-23 11:00:00,12.75,12.87,12.72,12.86,3562346.0,10.6117,10.7116,10.5867,10.7033,3562346.0
2022-05-23 11:30:00,12.86,12.94,12.85,12.9,4150968.0,10.7033,10.7699,10.6949,10.7366,4150968.0
2022-05-23 12:00:00,12.91,12.95,12.88,12.89,2490692.0,10.7449,10.7782,10.7199,10.7282,2490692.0
2022-05-23 12:30:00,12.9,12.91,12.8,12.84,2528170.0,10.7366,10.7449,10.6533,10.6866,2528170.0
2022-05-23 13:00:00,12.83,12.85,12.72,12.8,2594585.0,10.6783,10.6949,10.5867,10.6533,2594585.0
2022-05-23 13:30:00,12.79,12.87,12.77,12.86,2205628.0,10.645,10.7116,10.6284,10.7033,2205628.0
2022-05-23 14:00:00,12.87,12.88,12.82,12.84,1648885.0,10.7116,10.7199,10.67,10.6866,1648885.0
2022-05-23 14:30:00,12.84,12.88,12.78,12.81,2307494.0,10.6866,10.7199,10.6367,10.6617,2307494.0
2022-05-23 15:00:00,12.81,12.85,12.79,12.83,2367288.0,10.6617,10.6949,10.645,10.6783,2367288.0
2022-05-23 15:30:00,12.83,12.87,12.79,12.83,5613563.0,10.6783,10.7116,10.645,10.6783,5613563.0
2022-05-24 09:30:00,12.6,12.68,12.43,12.44,5744440.0,10.4869,10.5535,10.3454,10.3537,5744440.0
2022-05-24 10:00:00,12.45,12.47,12.37,12.47,4566550.0,10.362,10.3787,10.2954,10.3787,4566550.0
2022-05-24 10:30:00,12.46,12.49,12.27,12.32,4301291.0,10.3704,10.3953,10.2122,10.2538,4301291.0
2022-05-24 11:00:00,12.32,12.35,12.28,12.35,3411717.0,10.2538,10.2788,10.2205,10.2788,3411717.0
2022-05-24 11:30:00,12.35,12.42,12.3,12.34,3212291.0,10.2788,10.3371,10.2372,10.2705,3212291.0
2022-05-24 12:00:00,12.34,12.52,12.33,12.46,3231990.0,10.2705,10.4203,10.2622,10.3704,3231990.0
2022-05-24 12:30:00,12.46,12.48,12.36,12.39,1718721.0,10.3704,10.387,10.2871,10.3121,1718721.0
2022-05-24 13:00:00,12.39,12.39,12.33,12.38,1574940.0,10.3121,10.3121,10.2622,10.3038,1574940.0
2022-05-24 13:30:00,12.38,12.43,12.33,12.42,1892446.0,10.3038,10.3454,10.2622,10.3371,1892446.0
2022-05-24 14:00:00,12.42,12.46,12.35,12.41,2359709.0,10.3371,10.3704,10.2788,10.3287,2359709.0
2022-05-24 14:30:00,12.42,12.45,12.31,12.34,2481989.0,10.3371,10.362,10.2455,10.2705,2481989.0
2022-05-24 15:00:00,12.33,12.42,12.32,12.37,3452742.0,10.2622,10.3371,10.2538,10.2954,3452742.0
2022-05-24 15:30:00,12.37,12.49,12.35,12.42,7444350.0,10.2954,10.3953,10.2788,10.3371,7444350.0
2022-05-25 09:30:00,12.33,12.57,12.32,12.51,4045617.0,10.2622,10.4619,10.2538,10.412,4045617.0
2022-05-25 10:00:00,12.52,12.73,12.49,12.73,3091887.0,10.4203,10.5951,10.3953,10.5951,3091887.0
2022-05-25 10:30:00,12.72,12.76,12.66,12.69,3210638.0,10.5867,10.62,10.5368,10.5618,3210638.0
2022-05-25 11:00:00,12.69,12.71,12.62,12.67,2469918.0,10.5618,10.5784,10.5035,10.5451,2469918.0
2022-05-25 11:30:00,12.67,12.67,12.58,12.63,2446740.0,10.5451,10.5451,10.4702,10.5118,2446740.0
2022-05-25 12:00:00,12.64,12.68,12.54,12.56,1957255.0,10.5202,10.5535,10.4369,10.4536,1957255.0
2022-05-25 12:30:00,12.56,12.61,12.53,12.6,1997171.0,10.4536,10.4952,10.4286,10.4869,1997171.0
2022-05-25 13:00:00,12.59,12.6,12.54,12.58,1216292.0,10.4785,10.4869,10.4369,10.4702,1216292.0
2022-05-25 13:30:00,12.58,12.61,12.54,12.54,1478841.0,10.4702,10.4952,10.4369,10.4369,1478841.0
2022-05-25 14:00:00,12.54,12.66,12.48,12.66,3708043.0,10.4369,10.5368,10.387,10.5368,3708043.0
2022-05-25 14:30:00,12.66,12.75,12.65,12.72,3266268.0,10.5368,10.6117,10.5285,10.5867,3266268.0
2022-05-25 15:00:00,12.73,12.81,12.72,12.78,3750841.0,10.5951,10.6617,10.5867,10.6367,3750841.0
2022-05-25 15:30:00,12.78,12.79,12.67,12.71,4254212.0,10.6367,10.645,10.5451,10.5784,4254212.0
2022-05-26 09:30:00,12.8,13.03,12.79,12.99,6472900.0,10.6533,10.8448,10.645,10.8115,6472900.0
2022-05-26 10:00:00,12.99,13.14,12.95,13.08,4523014.0,10.8115,10.9363,10.7782,10.8864,4523014.0
2022-05-26 10:30:00,13.08,13.1,13.04,13.08,2741911.0,10.8864,10.903,10.8531,10.8864,2741911.0
2022-05-26 11:00:00,13.08,13.16,13.08,13.12,2633586.0,10.8864,10.953,10.8864,10.9197,2633586.0
2022-05-26 11:30:00,13.12,13.14,13.08,13.12,2203395.0,10.9197,10.9363,10.8864,10.9197,2203395.0
2022-05-26 12:00:00,13.13,13.18,13.11,13.18,1972381.0,10.928,10.9696,10.9113,10.9696,1972381.0
2022-05-26 12:30:00,13.18,13.2,13.14,13.17,2311434.0,10.9696,10.9862,10.9363,10.9613,2311434.0
2022-05-26 13:00:00,13.17,13.2,13.1,13.12,2031430.0,10.9613,10.9862,10.903,10.9197,2031430.0
2022-05-26 13:30:00,13.12,13.15,13.11,13.15,1651061.0,10.9197,10.9446,10.9113,10.9446,1651061.0
2022-05-26 14:00:00,13.15,13.17,13.11,13.15,1578821.0,10.9446,10.9613,10.9113,10.9446,1578821.0
2022-05-26 14:30:00,13.15,13.17,13.1,13.16,1843227.0,10.9446,10.9613,10.903,10.953,1843227.0
2022-05-26 15:00:00,13.16,13.16,13.05,13.09,2573277.0,10.953,10.953,10.8614,10.8947,2573277.0
2022-05-26 15:30:00,13.09,13.14,13.08,13.13,5225481.0,10.8947,10.9363,10.8864,10.928,5225481.0
2022-05-27 09:30:00,13.26,13.55,13.24,13.49,9271161.0,11.0362,11.2775,11.0195,11.2276,9271161.0
2022-05-27 10:00:00,13.49,13.51,13.42,13.45,3906479.0,11.2276,11.2443,11.1694,11.1943,3906479.0
2022-05-27 10:30:00,13.45,13.48,13.33,13.35,4012653.0,11.1943,11.2193,11.0944,11.1111,4012653.0
2022-05-27 11:00:00,13.34,13.44,13.32,13.44,2766570.0,11.1028,11.186,11.0861,11.186,2766570.0
2022-05-27 11:30:00,13.44,13.48,13.43,13.45,2032461.0,11.186,11.2193,11.1777,11.1943,2032461.0
2022-05-27 12:00:00,13.46,13.47,13.42,13.45,2183229.0,11.2026,11.211,11.1694,11.1943,2183229.0
2022-05-27 12:30:00,13.45,13.48,13.42,13.47,1898955.0,11.1943,11.2193,11.1694,11.211,1898955.0
2022-05-27 13:00:00,13.47,13.51,13.46,13.48,2955620.0,11.211,11.2443,11.2026,11.2193,2955620.0
2022-05-27 13:30:00,13.48,13.56,13.47,13.54,2606206.0,11.2193,11.2859,11.211,11.2692,2606206.0
2022-05-27 14:00:00,13.54,13.59,13.53,13.59,2406983.0,11.2692,11.3108,11.2609,11.3108,2406983.0
2022-05-27 14:30:00,13.59,13.59,13.53,13.58,2284227.0,11.3108,11.3108,11.2609,11.3025,2284227.0
2022-05-27 15:00:00,13.58,13.61,13.56,13.6,2481324.0,11.3025,11.3275,11.2859,11.3192,2481324.0
2022-05-27 15:30:00,13.59,13.62,13.55,13.62,5310587.0,11.3108,11.3358,11.2775,11.3358,5310587.0
2022-05-31 09:30:00,13.68,13.72,13.44,13.45,6308653.0,11.3857,11.419,11.186,11.1943,6308653.0
2022-05-31 10:00:00,13.45,13.69,13.35,13.62,5208652.0,11.1943,11.3941,11.1111,11.3358,5208652.0
2022-05-31 10:30:00,13.62,13.75,13.61,13.69,4070410.0,11.3358,11.444,11.3275,11.3941,4070410.0
2022-05-31 11:00:00,13.69,13.72,13.59,13.63,2966622.0,11.3941,11.419,11.3108,11.3441,2966622.0
2022-05-31 11:30:00,13.63,13.78,13.59,13.77,2726409.0,11.3441,11.469,11.3108,11.4607,2726409.0
2022-05-31 12:00:00,13.77,13.81,13.68,13.74,2925521.0,11.4607,11.4939,11.3857,11.4357,2925521.0
2022-05-31 12:30:00,13.74,13.81,13.73,13.76,2377443.0,11.4357,11.4939,11.4274,11.4523,2377443.0
2022-05-31 13:00:00,13.77,13.79,13.67,13.69,1965236.0,11.4607,11.4773,11.3774,11.3941,1965236.0
2022-05-31 13:30:00,13.69,13.82,13.68,13.82,1945213.0,11.3941,11.5023,11.3857,11.5023,1945213.0
2022-05-31 14:00:00,13.81,13.82,13.76,13.77,2243190.0,11.4939,11.5023,11.4523,11.4607,2243190.0
2022-05-31 14:30:00,13.77,13.79,13.61,13.65,2680280.0,11.4607,11.4773,11.3275,11.3608,2680280.0
2022-05-31 15:00:00,13.65,13.77,13.61,13.75,3385281.0,11.3608,11.4607,11.3275,11.444,3385281.0
2022-05-31 15:30:00,13.75,13.8,13.63,13.68,11144831.0,11.444,11.4856,11.3441,11.3857,11144831.0
2022-06-01 09:30:00,13.88,13.97,13.67,13.71,8022151.0,11.5522,11.6271,11.3774,11.4107,8022151.0
2022-06-01 10:00:00,13.71,13.77,13.56,13.59,4414904.0,11.4107,11.4607,11.2859,11.3108,4414904.0
2022-06-01 10:30:00,13.59,13.67,13.51,13.65,3511769.0,11.3108,11.3774,11.2443,11.3608,3511769.0
2022-06-01 11:00:00,13.65,13.65,13.49,13.52,3168217.0,11.3608,11.3608,11.2276,11.2526,3168217.0
2022-06-01 11:30:00,13.52,13.53,13.43,13.44,3143172.0,11.2526,11.2609,11.1777,11.186,3143172.0
2022-06-01 12:00:00,13.44,13.49,13.4,13.45,2703395.0,11.186,11.2276,11.1527,11.1943,2703395.0
2022-06-01 12:30:00,13.45,13.52,13.45,13.5,2472328.0,11.1943,11.2526,11.1943,11.2359,2472328.0
2022-06-01 13:00:00,13.5,13.62,13.49,13.6,2945924.0,11.2359,11.3358,11.2276,11.3192,2945924.0
2022-06-01 13:30:00,13.6,13.63,13.57,13.61,2140147.0,11.3192,11.3441,11.2942,11.3275,2140147.0
2022-06-01 14:00:00,13.6,13.7,13.59,13.68,2456953.0,11.3192,11.4024,11.3108,11.3857,2456953.0
2022-06-01 14:30:00,13.67,13.7,13.61,13.63,1764473.0,11.3774,11.4024,11.3275,11.3441,1764473.0
2022-06-01 15:00:00,13.63,13.67,13.59,13.63,2086165.0,11.3441,11.3774,11.3108,11.3441,2086165.0
2022-06-01 15:30:00,13.63,13.66,13.55,13.55,5841139.0,11.3441,11.3691,11.2775,11.2775,5841139.0
2022-06-02 09:30:00,13.64,13.87,13.6,13.73,6785537.0,11.3525,11.5439,11.3192,11.4274,6785537.0
2022-06-02 10:00:00,13.73,13.86,13.68,13.72,4506221.0,11.4274,11.5356,11.3857,11.419,4506221.0
2022-06-02 10:30:00,13.73,13.81,13.72,13.81,3048267.0,11.4274,11.4939,11.419,11.4939,3048267.0
2022-06-02 11:00:00,13.81,13.88,13.79,13.88,2967775.0,11.4939,11.5522,11.4773,11.5522,2967775.0
2022-06-02 11:30:00,13.88,13.92,13.8,13.86,2479691.0,11.5522,11.5855,11.4856,11.5356,2479691.0
2022-06-02 12:00:00,13.87,13.94,13.85,13.93,1895390.0,11.5439,11.6021,11.5272,11.5938,1895390.0
2022-06-02 12:30:00,13.93,13.96,13.86,13.88,2444214.0,11.5938,11.6188,11.5356,11.5522,2444214.0
2022-06-02 13:00:00,13.88,13.9,13.81,13.85,2018458.0,11.5522,11.5689,11.4939,11.5272,2018458.0
2022-06-02 13:30:00,13.84,13.87,13.81,13.84,1392994.0,11.5189,11.5439,11.4939,11.5189,1392994.0
2022-06-02 14:00:00,13.83,13.88,13.82,13.85,1650350.0,11.5106,11.5522,11.5023,11.5272,1650350.0
2022-06-02 14:30:00,13.85,13.88,13.8,13.81,1991981.0,11.5272,11.5522,11.4856,11.4939,1991981.0
2022-06-02 15:00:00,13.82,13.86,13.8,13.81,2047293.0,11.5023,11.5356,11.4856,11.4939,2047293.0
2022-06-02 15:30:00,13.81,13.9,13.8,13.89,4510334.0,11.4939,11.5689,11.4856,11.5605,4510334.0
2022-06-03 09:30:00,13.63,13.78,13.49,13.59,6008549.0,11.3441,11.469,11.2276,11.3108,6008549.0
2022-06-03 10:00:00,13.59,13.63,13.47,13.52,4139779.0,11.3108,11.3441,11.211,11.2526,4139779.0
2022-06-03 10:30:00,13.52,13.52,13.4,13.46,3763767.0,11.2526,11.2526,11.1527,11.2026,3763767.0
2022-06-03 11:00:00,13.47,13.49,13.36,13.45,3925628.0,11.211,11.2276,11.1194,11.1943,3925628.0
2022-06-03 11:30:00,13.45,13.53,13.44,13.5,2114552.0,11.1943,11.2609,11.186,11.2359,2114552.0
2022-06-03 12:00:00,13.51,13.56,13.47,13.56,2092535.0,11.2443,11.2859,11.211,11.2859,2092535.0
2022-06-03 12:30:00,13.56,13.58,13.5,13.58,1664463.0,11.2859,11.3025,11.2359,11.3025,1664463.0
2022-06-03 13:00:00,13.58,13.62,13.52,13.56,1795115.0,11.3025,11.3358,11.2526,11.2859,1795115.0
2022-06-03 13:30:00,13.56,13.56,13.47,13.49,1621117.0,11.2859,11.2859,11.211,11.2276,1621117.0
2022-06-03 14:00:00,13.49,13.52,13.45,13.52,1454796.0,11.2276,11.2526,11.1943,11.2526,1454796.0
2022-06-03 14:30:00,13.52,13.52,13.44,13.46,1461211.0,11.2526,11.2526,11.186,11.2026,1461211.0
2022-06-03 15:00:00,13.47,13.49,13.41,13.48,2404850.0,11.211,11.2276,11.161,11.2193,2404850.0
2022-06-03 15:30:00,13.48,13.53,13.45,13.5,6366923.0,11.2193,11.2609,11.1943,11.2359,6366923.0
2022-06-06 09:30:00,13.74,13.74,13.38,13.46,6630293.0,11.4357,11.4357,11.1361,11.2026,6630293.0
2022-06-06 10:00:00,13.47,13.59,13.46,13.57,3516209.0,11.211,11.3108,11.2026,11.2942,3516209.0
2022-06-06 10:30:00,13.57,13.58,13.51,13.54,2136770.0,11.2942,11.3025,11.2443,11.2692,2136770.0
2022-06-06 11:00:00,13.54,13.56,13.41,13.48,3077060.0,11.2692,11.2859,11.161,11.2193,3077060.0
2022-06-06 11:30:00,13.48,13.53,13.46,13.5,1656898.0,11.2193,11.2609,11.2026,11.2359,1656898.0
2022-06-06 12:00:00,13.49,13.5,13.4,13.41,2050465.0,11.2276,11.2359,11.1527,11.161,2050465.0
2022-06-06 12:30:00,13.41,13.49,13.38,13.48,1937099.0,11.161,11.2276,11.1361,11.2193,1937099.0
2022-06-06 13:00:00,13.48,13.49,13.42,13.48,1617727.0,11.2193,11.2276,11.1694,11.2193,1617727.0
2022-06-06 13:30:00,13.48,13.56,13.47,13.55,1802742.0,11.2193,11.2859,11.211,11.2775,1802742.0
2022-06-06 14:00:00,13.55,13.56,13.4,13.42,1695002.0,11.2775,11.2859,11.1527,11.1694,1695002.0
2022-06-06 14:30:00,13.42,13.46,13.4,13.45,1629417.0,11.1694,11.2026,11.1527,11.1943,1629417.0
2022-06-06 15:00:00,13.44,13.46,13.41,13.43,1887495.0,11.186,11.2026,11.161,11.1777,1887495.0
2022-06-06 15:30:00,13.44,13.49,13.42,13.47,3728088.0,11.186,11.2276,11.1694,11.211,3728088.0
2022-06-07 09:30:00,13.26,13.42,13.18,13.34,4858880.0,11.0362,11.1694,10.9696,11.1028,4858880.0
2022-06-07 10:00:00,13.35,13.47,13.32,13.45,2880309.0,11.1111,11.211,11.0861,11.1943,2880309.0
2022-06-07 10:30:00,13.46,13.57,13.43,13.53,2492494.0,11.2026,11.2942,11.1777,11.2609,2492494.0
2022-06-07 11:00:00,13.54,13.57,13.47,13.48,2028211.0,11.2692,11.2942,11.211,11.2193,2028211.0
2022-06-07 11:30:00,13.49,13.49,13.42,13.45,1191764.0,11.2276,11.2276,11.1694,11.1943,1191764.0
2022-06-07 12:00:00,13.45,13.47,13.41,13.45,1433648.0,11.1943,11.211,11.161,11.1943,1433648.0
2022-06-07 12:30:00,13.45,13.57,13.43,13.57,3347248.0,11.1943,11.2942,11.1777,11.2942,3347248.0
2022-06-07 13:00:00,13.57,13.61,13.55,13.6,2078762.0,11.2942,11.3275,11.2775,11.3192,2078762.0
2022-06-07 13:30:00,13.6,13.63,13.56,13.63,1813280.0,11.3192,11.3441,11.2859,11.3441,1813280.0
2022-06-07 14:00:00,13.63,13.68,13.61,13.67,1917139.0,11.3441,11.3857,11.3275,11.3774,1917139.0
2022-06-07 14:30:00,13.67,13.71,13.64,13.71,2711109.0,11.3774,11.4107,11.3525,11.4107,2711109.0
2022-06-07 15:00:00,13.71,13.75,13.69,13.74,2547557.0,11.4107,11.444,11.3941,11.4357,2547557.0
2022-06-07 15:30:00,13.74,13.77,13.72,13.74,5884698.0,11.4357,11.4607,11.419,11.4357,5884698.0
2022-06-08 09:30:00,13.63,13.82,13.54,13.8,4885428.0,11.3441,11.5023,11.2692,11.4856,4885428.0
2022-06-08 10:00:00,13.8,13.85,13.68,13.69,2917083.0,11.4856,11.5272,11.3857,11.3941,2917083.0
2022-06-08 10:30:00,13.68,13.75,13.67,13.69,1818424.0,11.3857,11.444,11.3774,11.3941,1818424.0
2022-06-08 11:00:00,13.69,13.72,13.65,13.7,1574422.0,11.3941,11.419,11.3608,11.4024,1574422.0
2022-06-08 11:30:00,13.7,13.74,13.69,13.72,1768582.0,11.4024,11.4357,11.3941,11.419,1768582.0
2022-06-08 12:00:00,13.71,13.75,13.61,13.63,2976875.0,11.4107,11.444,11.3275,11.3441,2976875.0
2022-06-08 12:30:00,13.63,13.64,13.51,13.59,2279955.0,11.3441,11.3525,11.2443,11.3108,2279955.0
2022-06-08 13:00:00,13.59,13.59,13.52,13.53,1331503.0,11.3108,11.3108,11.2526,11.2609,1331503.0
2022-06-08 13:30:00,13.53,13.54,13.44,13.52,2279362.0,11.2609,11.2692,11.186,11.2526,2279362.0
2022-06-08 14:00:00,13.52,13.56,13.47,13.5,1788499.0,11.2526,11.2859,11.211,11.2359,1788499.0
2022-06-08 14:30:00,13.5,13.55,13.47,13.53,1551311.0,11.2359,11.2775,11.211,11.2609,1551311.0
2022-06-08 15:00:00,13.52,13.54,13.48,13.52,1960089.0,11.2526,11.2692,11.2193,11.2526,1960089.0
2022-06-08 15:30:00,13.53,13.6,13.52,13.54,5619742.0,11.2609,11.3192,11.2526,11.2692,5619742.0
2022-06-09 09:30:00,13.51,13.59,13.41,13.5,3279928.0,11.2443,11.3108,11.161,11.2359,3279928.0
2022-06-09 10:00:00,13.5,13.54,13.42,13.53,2616818.0,11.2359,11.2692,11.1694,11.2609,2616818.0
2022-06-09 10:30:00,13.54,13.58,13.43,13.48,2288250.0,11.2692,11.3025,11.1777,11.2193,2288250.0
2022-06-09 11:00:00,13.47,13.52,13.42,13.46,1845609.0,11.211,11.2526,11.1694,11.2026,1845609.0
2022-06-09 11:30:00,13.46,13.55,13.45,13.52,1927662.0,11.2026,11.2775,11.1943,11.2526,1927662.0
2022-06-09 12:00:00,13.53,13.53,13.45,13.5,990447.0,11.2609,11.2609,11.1943,11.2359,990447.0
2022-06-09 12:30:00,13.5,13.56,13.48,13.55,1160520.0,11.2359,11.2859,11.2193,11.2775,1160520.0
2022-06-09 13:00:00,13.54,13.58,13.52,13.53,1274553.0,11.2692,11.3025,11.2526,11.2609,1274553.0
2022-06-09 13:30:00,13.53,13.54,13.49,13.53,1195912.0,11.2609,11.2692,11.2276,11.2609,1195912.0
2022-06-09 14:00:00,13.53,13.53,13.45,13.48,1057884.0,11.2609,11.2609,11.1943,11.2193,1057884.0
2022-06-09 14:30:00,13.47,13.48,13.42,13.42,1476499.0,11.211,11.2193,11.1694,11.1694,1476499.0
2022-06-09 15:00:00,13.42,13.42,13.36,13.37,2379136.0,11.1694,11.1694,11.1194,11.1277,2379136.0
2022-06-09 15:30:00,13.37,13.39,13.28,13.29,5391280.0,11.1277,11.1444,11.0528,11.0612,5391280.0
2022-06-10 09:30:00,13.0,13.21,12.91,12.95,8482750.0,10.8198,10.9946,10.7449,10.7782,8482750.0
2022-06-10 10:00:00,12.95,12.95,12.76,12.77,5291609.0,10.7782,10.7782,10.62,10.6284,5291609.0
2022-06-10 10:30:00,12.76,12.93,12.76,12.82,3456958.0,10.62,10.7615,10.62,10.67,3456958.0
2022-06-10 11:00:00,12.82,12.83,12.72,12.75,3786494.0,10.67,10.6783,10.5867,10.6117,3786494.0
2022-06-10 11:30:00,12.75,12.76,12.67,12.7,2562411.0,10.6117,10.62,10.5451,10.5701,2562411.0
2022-06-10 12:00:00,12.71,12.76,12.68,12.68,2463645.0,10.5784,10.62,10.5535,10.5535,2463645.0
2022-06-10 12:30:00,12.69,12.75,12.66,12.69,2263807.0,10.5618,10.6117,10.5368,10.5618,2263807.0
2022-06-10 13:00:00,12.69,12.71,12.63,12.7,3387841.0,10.5618,10.5784,10.5118,10.5701,3387841.0
2022-06-10 13:30:00,12.7,12.78,12.67,12.73,2485269.0,10.5701,10.6367,10.5451,10.5951,2485269.0
2022-06-10 14:00:00,12.73,12.77,12.69,12.74,1962657.0,10.5951,10.6284,10.5618,10.6034,1962657.0
2022-06-10 14:30:00,12.74,12.82,12.72,12.8,1994933.0,10.6034,10.67,10.5867,10.6533,1994933.0
2022-06-10 15:00:00,12.81,12.86,12.75,12.84,3282193.0,10.6617,10.7033,10.6117,10.6866,3282193.0
2022-06-10 15:30:00,12.84,12.84,12.73,12.75,7884668.0,10.6866,10.6866,10.5951,10.6117,7884668.0
2022-06-13 09:30:00,12.3,12.38,12.03,12.04,10686647.0,10.2372,10.3038,10.0125,10.0208,10686647.0
2022-06-13 10:00:00,12.04,12.12,11.86,11.86,9541107.0,10.0208,10.0874,9.871,9.871,9541107.0
2022-06-13 10:30:00,11.87,11.9,11.76,11.79,6880289.0,9.8793,9.9043,9.7877,9.8127,6880289.0
2022-06-13 11:00:00,11.78,11.96,11.76,11.9,5019704.0,9.8044,9.9542,9.7877,9.9043,5019704.0
2022-06-13 11:30:00,11.9,12.0,11.88,11.94,3849396.0,9.9043,9.9875,9.8876,9.9376,3849396.0
2022-06-13 12:00:00,11.94,11.96,11.88,11.93,3526763.0,9.9376,9.9542,9.8876,9.9292,3526763.0
2022-06-13 12:30:00,11.93,12.05,11.88,11.89,2973631.0,9.9292,10.0291,9.8876,9.8959,2973631.0
2022-06-13 13:00:00,11.89,11.9,11.83,11.86,2833682.0,9.8959,9.9043,9.846,9.871,2833682.0
2022-06-13 13:30:00,11.86,11.97,11.83,11.91,3857584.0,9.871,9.9625,9.846,9.9126,3857584.0
2022-06-13 14:00:00,11.92,11.92,11.8,11.82,3347955.0,9.9209,9.9209,9.821,9.8377,3347955.0
2022-06-13 14:30:00,11.82,11.87,11.76,11.78,4176047.0,9.8377,9.8793,9.7877,9.8044,4176047.0
2022-06-13 15:00:00,11.79,11.89,11.76,11.77,4588556.0,9.8127,9.8959,9.7877,9.7961,4588556.0
2022-06-13 15:30:00,11.77,11.83,11.74,11.82,11247512.0,9.7961,9.846,9.7711,9.8377,11247512.0
2022-06-14 09:30:00,11.99,12.29,11.91,12.28,12882807.0,9.9792,10.2289,9.9126,10.2205,12882807.0
2022-06-14 10:00:00,12.28,12.36,12.12,12.16,8996161.0,10.2205,10.2871,10.0874,10.1207,8996161.0
2022-06-14 10:30:00,12.16,12.41,12.15,12.38,8774523.0,10.1207,10.3287,10.1123,10.3038,8774523.0
2022-06-14 11:00:00,12.37,12.42,12.16,12.22,5470487.0,10.2954,10.3371,10.1207,10.1706,5470487.0
2022-06-14 11:30:00,12.22,12.32,12.2,12.3,4413783.0,10.1706,10.2538,10.154,10.2372,4413783.0
2022-06-14 12:00:00,12.3,12.31,12.16,12.19,4206440.0,10.2372,10.2455,10.1207,10.1456,4206440.0
2022-06-14 12:30:00,12.19,12.2,12.13,12.18,3256453.0,10.1456,10.154,10.0957,10.1373,3256453.0
2022-06-14 13:00:00,12.19,12.31,12.16,12.26,3402298.0,10.1456,10.2455,10.1207,10.2039,3402298.0
2022-06-14 13:30:00,12.25,12.26,12.13,12.17,3089330.0,10.1956,10.2039,10.0957,10.129,3089330.0
2022-06-14 14:00:00,12.17,12.27,12.16,12.26,3589933.0,10.129,10.2122,10.1207,10.2039,3589933.0
2022-06-14 14:30:00,12.25,12.27,12.17,12.18,3508927.0,10.1956,10.2122,10.129,10.1373,3508927.0
2022-06-14 15:00:00,12.18,12.19,12.08,12.17,4471981.0,10.1373,10.1456,10.0541,10.129,4471981.0
2022-06-14 15:30:00,12.17,12.25,12.16,12.21,7922695.0,10.129,10.1956,10.1207,10.1623,7922695.0
2022-06-15 09:30:00,12.22,12.37,12.19,12.29,7600965.0,10.1706,10.2954,10.1456,10.2289,7600965.0
2022-06-15 10:00:00,12.3,12.42,12.29,12.37,3638119.0,10.2372,10.3371,10.2289,10.2954,3638119.0
2022-06-15 10:30:00,12.37,12.38,12.26,12.3,3797422.0,10.2954,10.3038,10.2039,10.2372,3797422.0
2022-06-15 11:00:00,12.3,12.33,12.24,12.29,3318255.0,10.2372,10.2622,10.1872,10.2289,3318255.0
2022-06-15 11:30:00,12.29,12.36,12.26,12.34,3072600.0,10.2289,10.2871,10.2039,10.2705,3072600.0
2022-06-15 12:00:00,12.34,12.41,12.33,12.38,2998565.0,10.2705,10.3287,10.2622,10.3038,2998565.0
2022-06-15 12:30:00,12.38,12.38,12.25,12.26,3056677.0,10.3038,10.3038,10.1956,10.2039,3056677.0
2022-06-15 13:00:00,12.26,12.32,12.25,12.3,2534372.0,10.2039,10.2538,10.1956,10.2372,2534372.0
2022-06-15 13:30:00,12.31,12.34,12.24,12.31,2481656.0,10.2455,10.2705,10.1872,10.2455,2481656.0
2022-06-15 14:00:00,12.32,12.41,12.12,12.13,6386471.0,10.2538,10.3287,10.0874,10.0957,6386471.0
2022-06-15 14:30:00,12.12,12.42,12.0,12.15,11699368.0,10.0874,10.3371,9.9875,10.1123,11699368.0
2022-06-15 15:00:00,12.15,12.35,12.15,12.35,5558614.0,10.1123,10.2788,10.1123,10.2788,5558614.0
2022-06-15 15:30:00,12.35,12.39,12.25,12.27,7751332.0,10.2788,10.3121,10.1956,10.2122,7751332.0
2022-06-16 09:30:00,11.8,11.91,11.49,11.51,13679684.0,9.821,9.9126,9.563,9.5797,13679684.0
2022-06-16 10:00:00,11.5,11.51,11.44,11.49,6094952.0,9.5714,9.5797,9.5214,9.563,6094952.0
2022-06-16 10:30:00,11.48,11.51,11.33,11.34,5919573.0,9.5547,9.5797,9.4299,9.4382,5919573.0
2022-06-16 11:00:00,11.33,11.48,11.31,11.44,5110165.0,9.4299,9.5547,9.4132,9.5214,5110165.0
2022-06-16 11:30:00,11.45,11.48,11.4,11.42,3563263.0,9.5297,9.5547,9.4881,9.5048,3563263.0
2022-06-16 12:00:00,11.42,11.43,11.29,11.33,4046866.0,9.5048,9.5131,9.3966,9.4299,4046866.0
2022-06-16 12:30:00,11.33,11.35,11.27,11.32,3198206.0,9.4299,9.4465,9.3799,9.4215,3198206.0
2022-06-16 13:00:00,11.31,11.39,11.3,11.37,3752567.0,9.4132,9.4798,9.4049,9.4632,3752567.0
2022-06-16 13:30:00,11.36,11.39,11.23,11.24,4020655.0,9.4548,9.4798,9.3466,9.355,4020655.0
2022-06-16 14:00:00,11.25,11.25,11.16,11.17,3931116.0,9.3633,9.3633,9.2884,9.2967,3931116.0
2022-06-16 14:30:00,11.17,11.21,11.12,11.16,3947891.0,9.2967,9.33,9.2551,9.2884,3947891.0
2022-06-16 15:00:00,11.16,11.28,11.15,11.27,4219235.0,9.2884,9.3882,9.28,9.3799,4219235.0
2022-06-16 15:30:00,11.26,11.27,11.2,11.26,9375670.0,9.3716,9.3799,9.3217,9.3716,9375670.0
2022-06-17 09:30:00,11.24,11.39,11.19,11.3,8643088.0,9.355,9.4798,9.3133,9.4049,8643088.0
2022-06-17 10:00:00,11.29,11.31,10.96,10.97,6515769.0,9.3966,9.4132,9.1219,9.1302,6515769.0
2022-06-17 10:30:00,10.97,11.09,10.9,11.08,6267967.0,9.1302,9.2301,9.072,9.2218,6267967.0
2022-06-17 11:00:00,11.08,11.3,11.03,11.29,5504032.0,9.2218,9.4049,9.1802,9.3966,5504032.0
2022-06-17 11:30:00,11.29,11.32,11.16,11.16,3043345.0,9.3966,9.4215,9.2884,9.2884,3043345.0
2022-06-17 12:00:00,11.16,11.23,11.11,11.18,2740302.0,9.2884,9.3466,9.2468,9.305,2740302.0
2022-06-17 12:30:00,11.18,11.21,11.14,11.17,2938205.0,9.305,9.33,9.2717,9.2967,2938205.0
2022-06-17 13:00:00,11.16,11.36,11.16,11.32,5261563.0,9.2884,9.4548,9.2884,9.4215,5261563.0
2022-06-17 13:30:00,11.33,11.35,11.27,11.33,2747937.0,9.4299,9.4465,9.3799,9.4299,2747937.0
2022-06-17 14:00:00,11.33,11.42,11.32,11.39,3137511.0,9.4299,9.5048,9.4215,9.4798,3137511.0
2022-06-17 14:30:00,11.38,11.44,11.34,11.35,3226723.0,9.4715,9.5214,9.4382,9.4465,3226723.0
2022-06-17 15:00:00,11.36,11.37,11.25,11.34,3696547.0,9.4548,9.4632,9.3633,9.4382,3696547.0
2022-06-17 15:30:00,11.33,11.34,11.22,11.23,7759096.0,9.4299,9.4382,9.3383,9.3466,7759096.0
2022-06-21 09:30:00,11.55,11.66,11.35,11.56,8857816.0,9.613,9.7045,9.4465,9.6213,8857816.0
2022-06-21 10:00:00,11.55,11.6,11.51,11.54,4386356.0,9.613,9.6546,9.5797,9.6046,4386356.0
2022-06-21 10:30:00,11.54,11.63,11.48,11.62,3737473.0,9.6046,9.6795,9.5547,9.6712,3737473.0
2022-06-21 11:00:00,11.62,11.62,11.52,11.53,3828508.0,9.6712,9.6712,9.588,9.5963,3828508.0
2022-06-21 11:30:00,11.53,11.54,11.45,11.46,3021582.0,9.5963,9.6046,9.5297,9.5381,3021582.0
2022-06-21 12:00:00,11.46,11.51,11.45,11.51,2095022.0,9.5381,9.5797,9.5297,9.5797,2095022.0
2022-06-21 12:30:00,11.51,11.56,11.5,11.55,1754092.0,9.5797,9.6213,9.5714,9.613,1754092.0
2022-06-21 13:00:00,11.54,11.57,11.49,11.5,1715594.0,9.6046,9.6296,9.563,9.5714,1715594.0
2022-06-21 13:30:00,11.51,11.53,11.47,11.48,1487150.0,9.5797,9.5963,9.5464,9.5547,1487150.0
2022-06-21 14:00:00,11.48,11.5,11.44,11.45,2223080.0,9.5547,9.5714,9.5214,9.5297,2223080.0
2022-06-21 14:30:00,11.45,11.51,11.44,11.49,2041058.0,9.5297,9.5797,9.5214,9.563,2041058.0
2022-06-21 15:00:00,11.5,11.54,11.48,11.52,3265148.0,9.5714,9.6046,9.5547,9.588,3265148.0
2022-06-21 15:30:00,11.52,11.53,11.45,11.47,6497128.0,9.588,9.5963,9.5297,9.5464,6497128.0
2022-06-22 09:30:00,11.26,11.48,11.21,11.41,5988147.0,9.3716,9.5547,9.33,9.4964,5988147.0
2022-06-22 10:00:00,11.42,11.64,11.41,11.63,3703984.0,9.5048,9.6879,9.4964,9.6795,3703984.0
2022-06-22 10:30:00,11.63,11.68,11.58,11.59,3961616.0,9.6795,9.7212,9.6379,9.6463,3961616.0
2022-06-22 11:00:00,11.59,11.61,11.52,11.59,2968209.0,9.6463,9.6629,9.588,9.6463,2968209.0
2022-06-22 11:30:00,11.58,11.63,11.47,11.48,2390937.0,9.6379,9.6795,9.5464,9.5547,2390937.0
2022-06-22 12:00:00,11.48,11.52,11.44,11.49,2177196.0,9.5547,9.588,9.5214,9.563,2177196.0
2022-06-22 12:30:00,11.49,11.55,11.48,11.54,1612219.0,9.563,9.613,9.5547,9.6046,1612219.0
2022-06-22 13:00:00,11.55,11.59,11.5,11.57,1557751.0,9.613,9.6463,9.5714,9.6296,1557751.0
2022-06-22 13:30:00,11.57,11.6,11.52,11.58,1759182.0,9.6296,9.6546,9.588,9.6379,1759182.0
2022-06-22 14:00:00,11.58,11.63,11.56,11.58,2146298.0,9.6379,9.6795,9.6213,9.6379,2146298.0
2022-06-22 14:30:00,11.58,11.6,11.54,11.58,1728608.0,9.6379,9.6546,9.6046,9.6379,1728608.0
2022-06-22 15:00:00,11.58,11.59,11.52,11.52,2739450.0,9.6379,9.6463,9.588,9.588,2739450.0
2022-06-22 15:30:00,11.53,11.54,11.46,11.48,6682257.0,9.5963,9.6046,9.5381,9.5547,6682257.0
2022-06-23 09:30:00,11.5,11.55,11.34,11.42,7166463.0,9.5714,9.613,9.4382,9.5048,7166463.0
2022-06-23 10:00:00,11.42,11.5,11.36,11.46,4289091.0,9.5048,9.5714,9.4548,9.5381,4289091.0
2022-06-23 10:30:00,11.46,11.51,11.41,11.48,3332049.0,9.5381,9.5797,9.4964,9.5547,3332049.0
2022-06-23 11:00:00,11.48,11.53,11.43,11.48,2414399.0,9.5547,9.5963,9.5131,9.5547,2414399.0
2022-06-23 11:30:00,11.48,11.5,11.39,11.42,3192138.0,9.5547,9.5714,9.4798,9.5048,3192138.0
2022-06-23 12:00:00,11.42,11.42,11.33,11.35,3194123.0,9.5048,9.5048,9.4299,9.4465,3194123.0
2022-06-23 12:30:00,11.34,11.35,11.26,11.28,2724457.0,9.4382,9.4465,9.3716,9.3882,2724457.0
2022-06-23 13:00:00,11.28,11.35,11.25,11.31,3404933.0,9.3882,9.4465,9.3633,9.4132,3404933.0
2022-06-23 13:30:00,11.32,11.35,11.28,11.34,2840988.0,9.4215,9.4465,9.3882,9.4382,2840988.0
2022-06-23 14:00:00,11.34,11.36,11.32,11.36,2006927.0,9.4382,9.4548,9.4215,9.4548,2006927.0
2022-06-23 14:30:00,11.36,11.42,11.35,11.41,2465885.0,9.4548,9.5048,9.4465,9.4964,2465885.0
2022-06-23 15:00:00,11.42,11.5,11.39,11.5,2946229.0,9.5048,9.5714,9.4798,9.5714,2946229.0
2022-06-23 15:30:00,11.5,11.58,11.49,11.56,7106218.0,9.5714,9.6379,9.563,9.6213,7106218.0
2022-06-24 09:30:00,11.65,11.83,11.57,11.79,6680638.0,9.6962,9.846,9.6296,9.8127,6680638.0
2022-06-24 10:00:00,11.79,12.03,11.79,12.02,5913003.0,9.8127,10.0125,9.8127,10.0041,5913003.0
2022-06-24 10:30:00,12.02,12.09,11.99,12.07,4013907.0,10.0041,10.0624,9.9792,10.0458,4013907.0
2022-06-24 11:00:00,12.08,12.12,12.0,12.04,3377224.0,10.0541,10.0874,9.9875,10.0208,3377224.0
2022-06-24 11:30:00,12.04,12.09,12.01,12.08,2201500.0,10.0208,10.0624,9.9958,10.0541,2201500.0
2022-06-24 12:00:00,12.09,12.09,12.04,12.06,1973541.0,10.0624,10.0624,10.0208,10.0374,1973541.0
2022-06-24 12:30:00,12.06,12.09,12.05,12.07,1894903.0,10.0374,10.0624,10.0291,10.0458,1894903.0
2022-06-24 13:00:00,12.07,12.1,12.04,12.05,2123418.0,10.0458,10.0707,10.0208,10.0291,2123418.0
2022-06-24 13:30:00,12.05,12.06,12.01,12.04,1570821.0,10.0291,10.0374,9.9958,10.0208,1570821.0
2022-06-24 14:00:00,12.04,12.04,12.0,12.02,1708354.0,10.0208,10.0208,9.9875,10.0041,1708354.0
2022-06-24 14:30:00,12.03,12.06,12.02,12.05,1440149.0,10.0125,10.0374,10.0041,10.0291,1440149.0
2022-06-24 15:00:00,12.06,12.07,12.04,12.05,2189960.0,10.0374,10.0458,10.0208,10.0291,2189960.0
2022-06-24 15:30:00,12.05,12.07,11.99,12.02,6422275.0,10.0291,10.0458,9.9792,10.0041,6422275.0
2022-06-27 09:30:00,12.12,12.18,11.9,11.96,5586173.0,10.0874,10.1373,9.9043,9.9542,5586173.0
2022-06-27 10:00:00,11.96,12.05,11.92,11.94,3154420.0,9.9542,10.0291,9.9209,9.9376,3154420.0
2022-06-27 10:30:00,11.94,12.15,11.92,12.12,3440362.0,9.9376,10.1123,9.9209,10.0874,3440362.0
2022-06-27 11:00:00,12.12,12.18,12.09,12.15,3057237.0,10.0874,10.1373,10.0624,10.1123,3057237.0
2022-06-27 11:30:00,12.16,12.17,12.08,12.1,2298844.0,10.1207,10.129,10.0541,10.0707,2298844.0
2022-06-27 12:00:00,12.1,12.11,12.0,12.02,2248777.0,10.0707,10.079,9.9875,10.0041,2248777.0
2022-06-27 12:30:00,12.02,12.08,11.99,12.06,1817553.0,10.0041,10.0541,9.9792,10.0374,1817553.0
2022-06-27 13:00:00,12.07,12.08,12.02,12.04,1642958.0,10.0458,10.0541,10.0041,10.0208,1642958.0
2022-06-27 13:30:00,12.04,12.05,11.99,12.0,1970090.0,10.0208,10.0291,9.9792,9.9875,1970090.0
2022-06-27 14:00:00,12.01,12.07,11.99,12.07,1915661.0,9.9958,10.0458,9.9792,10.0458,1915661.0
2022-06-27 14:30:00,12.07,12.1,12.05,12.07,1637592.0,10.0458,10.0707,10.0291,10.0458,1637592.0
2022-06-27 15:00:00,12.06,12.1,12.01,12.08,2761500.0,10.0374,10.0707,9.9958,10.0541,2761500.0
2022-06-27 15:30:00,12.08,12.1,12.03,12.05,5372882.0,10.0541,10.0707,10.0125,10.0291,5372882.0
2022-06-28 09:30:00,12.14,12.44,12.13,12.4,5919436.0,10.104,10.3537,10.0957,10.3204,5919436.0
2022-06-28 10:00:00,12.4,12.43,12.28,12.33,3802418.0,10.3204,10.3454,10.2205,10.2622,3802418.0
2022-06-28 10:30:00,12.32,12.33,12.17,12.22,3278958.0,10.2538,10.2622,10.129,10.1706,3278958.0
2022-06-28 11:00:00,12.21,12.22,12.03,12.04,2958973.0,10.1623,10.1706,10.0125,10.0208,2958973.0
2022-06-28 11:30:00,12.04,12.08,11.98,11.99,2893494.0,10.0208,10.0541,9.9709,9.9792,2893494.0
2022-06-28 12:00:00,12.0,12.04,11.94,12.04,2892255.0,9.9875,10.0208,9.9376,10.0208,2892255.0
2022-06-28 12:30:00,12.04,12.09,11.99,12.01,2519369.0,10.0208,10.0624,9.9792,9.9958,2519369.0
2022-06-28 13:00:00,12.01,12.02,11.9,11.95,2298098.0,9.9958,10.0041,9.9043,9.9459,2298098.0
2022-06-28 13:30:00,11.96,11.96,11.9,11.91,2261630.0,9.9542,9.9542,9.9043,9.9126,2261630.0
2022-06-28 14:00:00,11.91,11.93,11.83,11.85,1966950.0,9.9126,9.9292,9.846,9.8627,1966950.0
2022-06-28 14:30:00,11.86,11.87,11.8,11.82,1979959.0,9.871,9.8793,9.821,9.8377,1979959.0
2022-06-28 15:00:00,11.83,11.87,11.8,11.85,2439483.0,9.846,9.8793,9.821,9.8627,2439483.0
2022-06-28 15:30:00,11.85,11.87,11.8,11.82,5509272.0,9.8627,9.8793,9.821,9.8377,5509272.0
2022-06-29 09:30:00,11.74,11.76,11.46,11.59,5713657.0,9.7711,9.7877,9.5381,9.6463,5713657.0
2022-06-29 10:00:00,11.59,11.65,11.5,11.52,3055941.0,9.6463,9.6962,9.5714,9.588,3055941.0
2022-06-29 10:30:00,11.52,11.63,11.5,11.51,2353399.0,9.588,9.6795,9.5714,9.5797,2353399.0
2022-06-29 11:00:00,11.51,11.52,11.45,11.5,2465673.0,9.5797,9.588,9.5297,9.5714,2465673.0
2022-06-29 11:30:00,11.5,11.54,11.48,11.51,1935731.0,9.5714,9.6046,9.5547,9.5797,1935731.0
2022-06-29 12:00:00,11.52,11.53,11.42,11.43,2343262.0,9.588,9.5963,9.5048,9.5131,2343262.0
2022-06-29 12:30:00,11.42,11.47,11.4,11.44,3058284.0,9.5048,9.5464,9.4881,9.5214,3058284.0
2022-06-29 13:00:00,11.44,11.47,11.38,11.41,2491676.0,9.5214,9.5464,9.4715,9.4964,2491676.0
2022-06-29 13:30:00,11.42,11.48,11.4,11.48,1862172.0,9.5048,9.5547,9.4881,9.5547,1862172.0
2022-06-29 14:00:00,11.48,11.53,11.47,11.52,2117023.0,9.5547,9.5963,9.5464,9.588,2117023.0
2022-06-29 14:30:00,11.52,11.54,11.48,11.53,1735448.0,9.588,9.6046,9.5547,9.5963,1735448.0
2022-06-29 15:00:00,11.53,11.57,11.49,11.57,1824800.0,9.5963,9.6296,9.563,9.6296,1824800.0
2022-06-29 15:30:00,11.57,11.57,11.5,11.52,4656833.0,9.6296,9.6296,9.5714,9.588,4656833.0
2022-06-30 09:30:00,11.24,11.28,10.93,10.99,9010930.0,9.355,9.3882,9.0969,9.1469,9010930.0
2022-06-30 10:00:00,10.98,11.16,10.95,11.13,5079695.0,9.1386,9.2884,9.1136,9.2634,5079695.0
2022-06-30 10:30:00,11.12,11.21,11.09,11.2,4053888.0,9.2551,9.33,9.2301,9.3217,4053888.0
2022-06-30 11:00:00,11.2,11.3,11.14,11.28,3039118.0,9.3217,9.4049,9.2717,9.3882,3039118.0
2022-06-30 11:30:00,11.29,11.31,11.22,11.29,3169304.0,9.3966,9.4132,9.3383,9.3966,3169304.0
2022-06-30 12:00:00,11.28,11.3,11.18,11.3,3066721.0,9.3882,9.4049,9.305,9.4049,3066721.0
2022-06-30 12:30:00,11.3,11.36,11.24,11.28,2882175.0,9.4049,9.4548,9.355,9.3882,2882175.0
2022-06-30 13:00:00,11.28,11.3,11.16,11.21,1842156.0,9.3882,9.4049,9.2884,9.33,1842156.0
2022-06-30 13:30:00,11.21,11.28,11.19,11.24,2177586.0,9.33,9.3882,9.3133,9.355,2177586.0
2022-06-30 14:00:00,11.24,11.25,11.15,11.2,2859592.0,9.355,9.3633,9.28,9.3217,2859592.0
2022-06-30 14:30:00,11.2,11.21,11.11,11.13,2280888.0,9.3217,9.33,9.2468,9.2634,2280888.0
2022-06-30 15:00:00,11.12,11.14,11.07,11.14,2664882.0,9.2551,9.2717,9.2135,9.2717,2664882.0
2022-06-30 15:30:00,11.13,11.17,11.06,11.13,8837760.0,9.2634,9.2967,9.2051,9.2634,8837760.0
2022-07-01 09:30:00,11.1,11.5,10.99,11.44,9687307.0,9.2384,9.5714,9.1469,9.5214,9687307.0
2022-07-01 10:00:00,11.43,11.5,11.07,11.12,4955053.0,9.5131,9.5714,9.2135,9.2551,4955053.0
2022-07-01 10:30:00,11.12,11.13,11.0,11.07,5303617.0,9.2551,9.2634,9.1552,9.2135,5303617.0
2022-07-01 11:00:00,11.08,11.2,11.05,11.15,3824287.0,9.2218,9.3217,9.1968,9.28,3824287.0
2022-07-01 11:30:00,11.14,11.19,11.09,11.11,2423858.0,9.2717,9.3133,9.2301,9.2468,2423858.0
2022-07-01 12:00:00,11.11,11.23,11.1,11.21,2665406.0,9.2468,9.3466,9.2384,9.33,2665406.0
2022-07-01 12:30:00,11.21,11.23,11.12,11.12,2478970.0,9.33,9.3466,9.2551,9.2551,2478970.0
2022-07-01 13:00:00,11.12,11.18,11.11,11.18,1951878.0,9.2551,9.305,9.2468,9.305,1951878.0
2022-07-01 13:30:00,11.18,11.23,11.17,11.21,2421713.0,9.305,9.3466,9.2967,9.33,2421713.0
2022-07-01 14:00:00,11.21,11.27,11.18,11.26,2817681.0,9.33,9.3799,9.305,9.3716,2817681.0
2022-07-01 14:30:00,11.26,11.28,11.23,11.26,2133976.0,9.3716,9.3882,9.3466,9.3716,2133976.0
2022-07-01 15:00:00,11.27,11.29,11.22,11.29,2714552.0,9.3799,9.3966,9.3383,9.3966,2714552.0
2022-07-01 15:30:00,11.29,11.34,11.28,11.32,5578094.0,9.3966,9.4382,9.3882,9.4215,5578094.0
2022-07-05 09:30:00,11.05,11.05,10.65,10.65,17384938.0,9.1968,9.1968,8.8639,8.8639,17384938.0
2022-07-05 10:00:00,10.65,10.77,10.61,10.74,9224223.0,8.8639,8.9638,8.8306,8.9388,9224223.0
2022-07-05 10:30:00,10.74,10.9,10.72,10.87,7760311.0,8.9388,9.072,8.9222,9.047,7760311.0
2022-07-05 11:00:00,10.87,10.9,10.81,10.83,4634922.0,9.047,9.072,8.9971,9.0137,4634922.0
2022-07-05 11:30:00,10.83,10.93,10.79,10.92,4919244.0,9.0137,9.0969,8.9804,9.0886,4919244.0
2022-07-05 12:00:00,10.93,11.03,10.9,11.01,5287257.0,9.0969,9.1802,9.072,9.1635,5287257.0
2022-07-05 12:30:00,11.01,11.02,10.9,10.91,3141021.0,9.1635,9.1719,9.072,9.0803,3141021.0
2022-07-05 13:00:00,10.91,11.04,10.9,11.04,3230816.0,9.0803,9.1885,9.072,9.1885,3230816.0
2022-07-05 13:30:00,11.04,11.12,11.02,11.05,3647206.0,9.1885,9.2551,9.1719,9.1968,3647206.0
2022-07-05 14:00:00,11.06,11.11,11.04,11.11,2321432.0,9.2051,9.2468,9.1885,9.2468,2321432.0
2022-07-05 14:30:00,11.11,11.15,11.09,11.1,3419595.0,9.2468,9.28,9.2301,9.2384,3419595.0
2022-07-05 15:00:00,11.1,11.13,11.05,11.1,6064990.0,9.2384,9.2634,9.1968,9.2384,6064990.0
2022-07-05 15:30:00,11.1,11.21,11.1,11.21,7981031.0,9.2384,9.33,9.2384,9.33,7981031.0
2022-07-06 09:30:00,11.15,11.27,10.84,10.91,11013233.0,9.28,9.3799,9.022,9.0803,11013233.0
2022-07-06 10:00:00,10.9,10.99,10.87,10.96,6162241.0,9.072,9.1469,9.047,9.1219,6162241.0
2022-07-06 10:30:00,10.95,10.97,10.88,10.96,3724378.0,9.1136,9.1302,9.0553,9.1219,3724378.0
2022-07-06 11:00:00,10.95,10.97,10.89,10.92,2655173.0,9.1136,9.1302,9.0637,9.0886,2655173.0
2022-07-06 11:30:00,10.92,10.92,10.86,10.91,4775484.0,9.0886,9.0886,9.0387,9.0803,4775484.0
2022-07-06 12:00:00,10.91,10.95,10.87,10.93,3058693.0,9.0803,9.1136,9.047,9.0969,3058693.0
2022-07-06 12:30:00,10.93,10.98,10.92,10.95,3116748.0,9.0969,9.1386,9.0886,9.1136,3116748.0
2022-07-06 13:00:00,10.96,11.01,10.95,10.95,2706029.0,9.1219,9.1635,9.1136,9.1136,2706029.0
2022-07-06 13:30:00,10.96,11.01,10.95,11.0,2416819.0,9.1219,9.1635,9.1136,9.1552,2416819.0
2022-07-06 14:00:00,11.0,11.11,10.97,11.11,5883953.0,9.1552,9.2468,9.1302,9.2468,5883953.0
2022-07-06 14:30:00,11.11,11.19,11.09,11.15,5507131.0,9.2468,9.3133,9.2301,9.28,5507131.0
2022-07-06 15:00:00,11.15,11.19,11.1,11.18,3315666.0,9.28,9.3133,9.2384,9.305,3315666.0
2022-07-06 15:30:00,11.18,11.2,11.04,11.07,6344220.0,9.305,9.3217,9.1885,9.2135,6344220.0
2022-07-07 09:30:00,11.33,11.59,11.33,11.45,12014153.0,9.4299,9.6463,9.4299,9.5297,12014153.0
2022-07-07 10:00:00,11.45,11.48,11.4,11.48,5177664.0,9.5297,9.5547,9.4881,9.5547,5177664.0
2022-07-07 10:30:00,11.47,11.55,11.46,11.51,4121141.0,9.5464,9.613,9.5381,9.5797,4121141.0
2022-07-07 11:00:00,11.52,11.58,11.5,11.56,3461144.0,9.588,9.6379,9.5714,9.6213,3461144.0
2022-07-07 11:30:00,11.56,11.59,11.53,11.53,3412298.0,9.6213,9.6463,9.5963,9.5963,3412298.0
2022-07-07 12:00:00,11.53,11.59,11.51,11.58,2515436.0,9.5963,9.6463,9.5797,9.6379,2515436.0
2022-07-07 12:30:00,11.59,11.61,11.57,11.61,2235189.0,9.6463,9.6629,9.6296,9.6629,2235189.0
2022-07-07 13:00:00,11.61,11.61,11.54,11.56,2460006.0,9.6629,9.6629,9.6046,9.6213,2460006.0
2022-07-07 13:30:00,11.56,11.62,11.55,11.62,1776673.0,9.6213,9.6712,9.613,9.6712,1776673.0
2022-07-07 14:00:00,11.62,11.7,11.61,11.67,2933729.0,9.6712,9.7378,9.6629,9.7128,2933729.0
2022-07-07 14:30:00,11.66,11.68,11.63,11.67,2458601.0,9.7045,9.7212,9.6795,9.7128,2458601.0
2022-07-07 15:00:00,11.68,11.71,11.66,11.7,3793267.0,9.7212,9.7461,9.7045,9.7378,3793267.0
2022-07-07 15:30:00,11.7,11.72,11.63,11.65,8475749.0,9.7378,9.7545,9.6795,9.6962,8475749.0
2022-07-08 09:30:00,11.65,11.78,11.5,11.52,8744932.0,9.6962,9.8044,9.5714,9.588,8744932.0
2022-07-08 10:00:00,11.53,11.66,11.48,11.63,6284102.0,9.5963,9.7045,9.5547,9.6795,6284102.0
2022-07-08 10:30:00,11.64,11.73,11.61,11.69,5625164.0,9.6879,9.7628,9.6629,9.7295,5625164.0
2022-07-08 11:00:00,11.7,11.76,11.66,11.72,5342124.0,9.7378,9.7877,9.7045,9.7545,5342124.0
2022-07-08 11:30:00,11.72,11.75,11.65,11.71,3711889.0,9.7545,9.7794,9.6962,9.7461,3711889.0
2022-07-08 12:00:00,11.71,11.71,11.57,11.58,2864006.0,9.7461,9.7461,9.6296,9.6379,2864006.0
2022-07-08 12:30:00,11.57,11.59,11.52,11.57,2742902.0,9.6296,9.6463,9.588,9.6296,2742902.0
2022-07-08 13:00:00,11.56,11.62,11.53,11.62,2068168.0,9.6213,9.6712,9.5963,9.6712,2068168.0
2022-07-08 13:30:00,11.62,11.65,11.59,11.61,2108034.0,9.6712,9.6962,9.6463,9.6629,2108034.0
2022-07-08 14:00:00,11.61,11.65,11.6,11.64,1906827.0,9.6629,9.6962,9.6546,9.6879,1906827.0
2022-07-08 14:30:00,11.65,11.68,11.64,11.68,1650621.0,9.6962,9.7212,9.6879,9.7212,1650621.0
2022-07-08 15:00:00,11.67,11.7,11.65,11.66,2119276.0,9.7128,9.7378,9.6962,9.7045,2119276.0
2022-07-08 15:30:00,11.66,11.66,11.6,11.61,4771263.0,9.7045,9.7045,9.6546,9.6629,4771263.0
2022-07-11 09:30:00,11.54,11.66,11.39,11.56,6599469.0,9.6046,9.7045,9.4798,9.6213,6599469.0
2022-07-11 10:00:00,11.55,11.56,11.46,11.49,4055277.0,9.613,9.6213,9.5381,9.563,4055277.0
2022-07-11 10:30:00,11.49,11.53,11.4,11.41,3101798.0,9.563,9.5963,9.4881,9.4964,3101798.0
2022-07-11 11:00:00,11.41,11.46,11.4,11.42,2995509.0,9.4964,9.5381,9.4881,9.5048,2995509.0
2022-07-11 11:30:00,11.42,11.45,11.37,11.38,2456146.0,9.5048,9.5297,9.4632,9.4715,2456146.0
2022-07-11 12:00:00,11.38,11.41,11.35,11.36,1899472.0,9.4715,9.4964,9.4465,9.4548,1899472.0
2022-07-11 12:30:00,11.37,11.39,11.34,11.37,2688746.0,9.4632,9.4798,9.4382,9.4632,2688746.0
2022-07-11 13:00:00,11.37,11.42,11.36,11.4,2642508.0,9.4632,9.5048,9.4548,9.4881,2642508.0
2022-07-11 13:30:00,11.4,11.44,11.37,11.38,2292197.0,9.4881,9.5214,9.4632,9.4715,2292197.0
2022-07-11 14:00:00,11.37,11.38,11.32,11.34,1967340.0,9.4632,9.4715,9.4215,9.4382,1967340.0
2022-07-11 14:30:00,11.34,11.37,11.32,11.33,1679656.0,9.4382,9.4632,9.4215,9.4299,1679656.0
2022-07-11 15:00:00,11.33,11.34,11.3,11.33,2295983.0,9.4299,9.4382,9.4049,9.4299,2295983.0
2022-07-11 15:30:00,11.32,11.33,11.27,11.29,7057697.0,9.4215,9.4299,9.3799,9.3966,7057697.0
2022-07-12 09:30:00,11.29,11.47,11.27,11.43,6104003.0,9.3966,9.5464,9.3799,9.5131,6104003.0
2022-07-12 10:00:00,11.43,11.55,11.31,11.43,5591606.0,9.5131,9.613,9.4132,9.5131,5591606.0
2022-07-12 10:30:00,11.43,11.53,11.41,11.53,3945039.0,9.5131,9.5963,9.4964,9.5963,3945039.0
2022-07-12 11:00:00,11.52,11.58,11.48,11.58,3337147.0,9.588,9.6379,9.5547,9.6379,3337147.0
2022-07-12 11:30:00,11.58,11.61,11.55,11.6,2650815.0,9.6379,9.6629,9.613,9.6546,2650815.0
2022-07-12 12:00:00,11.6,11.68,11.59,11.68,3134766.0,9.6546,9.7212,9.6463,9.7212,3134766.0
2022-07-12 12:30:00,11.67,11.7,11.64,11.67,2356241.0,9.7128,9.7378,9.6879,9.7128,2356241.0
2022-07-12 13:00:00,11.67,11.69,11.62,11.65,1963020.0,9.7128,9.7295,9.6712,9.6962,1963020.0
2022-07-12 13:30:00,11.65,11.7,11.63,11.69,2140521.0,9.6962,9.7378,9.6795,9.7295,2140521.0
2022-07-12 14:00:00,11.69,11.7,11.64,11.68,1555907.0,9.7295,9.7378,9.6879,9.7212,1555907.0
2022-07-12 14:30:00,11.68,11.72,11.61,11.62,3376894.0,9.7212,9.7545,9.6629,9.6712,3376894.0
2022-07-12 15:00:00,11.61,11.62,11.53,11.54,2975297.0,9.6629,9.6712,9.5963,9.6046,2975297.0
2022-07-12 15:30:00,11.54,11.59,11.5,11.56,6894834.0,9.6046,9.6463,9.5714,9.6213,6894834.0
2022-07-13 09:30:00,11.31,11.43,11.17,11.36,6589391.0,9.4132,9.5131,9.2967,9.4548,6589391.0
2022-07-13 10:00:00,11.36,11.37,11.19,11.3,4507179.0,9.4548,9.4632,9.3133,9.4049,4507179.0
2022-07-13 10:30:00,11.3,11.4,11.27,11.38,3993135.0,9.4049,9.4881,9.3799,9.4715,3993135.0
2022-07-13 11:00:00,11.38,11.47,11.35,11.41,4364540.0,9.4715,9.5464,9.4465,9.4964,4364540.0
2022-07-13 11:30:00,11.41,11.46,11.37,11.42,2577064.0,9.4964,9.5381,9.4632,9.5048,2577064.0
2022-07-13 12:00:00,11.43,11.48,11.4,11.45,1947195.0,9.5131,9.5547,9.4881,9.5297,1947195.0
2022-07-13 12:30:00,11.45,11.51,11.43,11.5,1856836.0,9.5297,9.5797,9.5131,9.5714,1856836.0
2022-07-13 13:00:00,11.5,11.54,11.47,11.53,2289304.0,9.5714,9.6046,9.5464,9.5963,2289304.0
2022-07-13 13:30:00,11.53,11.57,11.5,11.56,1944739.0,9.5963,9.6296,9.5714,9.6213,1944739.0
2022-07-13 14:00:00,11.57,11.57,11.45,11.55,2967061.0,9.6296,9.6296,9.5297,9.613,2967061.0
2022-07-13 14:30:00,11.55,11.58,11.52,11.57,2341610.0,9.613,9.6379,9.588,9.6296,2341610.0
2022-07-13 15:00:00,11.57,11.57,11.52,11.54,1812003.0,9.6296,9.6296,9.588,9.6046,1812003.0
2022-07-13 15:30:00,11.54,11.55,11.49,11.5,4770079.0,9.6046,9.613,9.563,9.5714,4770079.0
2022-07-14 09:30:00,11.22,11.34,11.16,11.23,6782334.0,9.3383,9.4382,9.2884,9.3466,6782334.0
2022-07-14 10:00:00,11.23,11.24,11.14,11.24,4317166.0,9.3466,9.355,9.2717,9.355,4317166.0
2022-07-14 10:30:00,11.24,11.27,11.17,11.22,3098834.0,9.355,9.3799,9.2967,9.3383,3098834.0
2022-07-14 11:00:00,11.21,11.27,11.2,11.25,2455115.0,9.33,9.3799,9.3217,9.3633,2455115.0
2022-07-14 11:30:00,11.25,11.34,11.18,11.31,2576111.0,9.3633,9.4382,9.305,9.4132,2576111.0
2022-07-14 12:00:00,11.32,11.34,11.25,11.26,2574816.0,9.4215,9.4382,9.3633,9.3716,2574816.0
2022-07-14 12:30:00,11.26,11.29,11.2,11.24,1937236.0,9.3716,9.3966,9.3217,9.355,1937236.0
2022-07-14 13:00:00,11.24,11.28,11.21,11.24,1680493.0,9.355,9.3882,9.33,9.355,1680493.0
2022-07-14 13:30:00,11.24,11.28,11.2,11.27,1382884.0,9.355,9.3882,9.3217,9.3799,1382884.0
2022-07-14 14:00:00,11.26,11.38,11.26,11.36,2660439.0,9.3716,9.4715,9.3716,9.4548,2660439.0
2022-07-14 14:30:00,11.36,11.4,11.33,11.36,2524544.0,9.4548,9.4881,9.4299,9.4548,2524544.0
2022-07-14 15:00:00,11.36,11.39,11.32,11.38,1992225.0,9.4548,9.4798,9.4215,9.4715,1992225.0
2022-07-14 15:30:00,11.38,11.4,11.33,11.39,5165451.0,9.4715,9.4881,9.4299,9.4798,5165451.0
2022-07-15 09:30:00,11.58,11.67,11.49,11.52,7060207.0,9.6379,9.7128,9.563,9.588,7060207.0
2022-07-15 10:00:00,11.52,11.72,11.51,11.72,5496956.0,9.588,9.7545,9.5797,9.7545,5496956.0
2022-07-15 10:30:00,11.71,11.73,11.62,11.66,3266192.0,9.7461,9.7628,9.6712,9.7045,3266192.0
2022-07-15 11:00:00,11.66,11.75,11.65,11.7,2971365.0,9.7045,9.7794,9.6962,9.7378,2971365.0
2022-07-15 11:30:00,11.7,11.74,11.68,11.73,2544291.0,9.7378,9.7711,9.7212,9.7628,2544291.0
2022-07-15 12:00:00,11.73,11.78,11.71,11.77,2575327.0,9.7628,9.8044,9.7461,9.7961,2575327.0
2022-07-15 12:30:00,11.76,11.81,11.75,11.81,1851735.0,9.7877,9.8294,9.7794,9.8294,1851735.0
2022-07-15 13:00:00,11.8,11.87,11.8,11.86,2291835.0,9.821,9.8793,9.821,9.871,2291835.0
2022-07-15 13:30:00,11.87,11.9,11.86,11.88,2247727.0,9.8793,9.9043,9.871,9.8876,2247727.0
2022-07-15 14:00:00,11.89,11.9,11.85,11.87,2159137.0,9.8959,9.9043,9.8627,9.8793,2159137.0
2022-07-15 14:30:00,11.87,11.89,11.86,11.88,1387798.0,9.8793,9.8959,9.871,9.8876,1387798.0
2022-07-15 15:00:00,11.88,11.89,11.85,11.88,2195534.0,9.8876,9.8959,9.8627,9.8876,2195534.0
2022-07-15 15:30:00,11.88,11.89,11.82,11.88,6159211.0,9.8876,9.8959,9.8377,9.8876,6159211.0
2022-07-18 09:30:00,12.15,12.25,12.1,12.15,6932310.0,10.1123,10.1956,10.0707,10.1123,6932310.0
2022-07-18 10:00:00,12.15,12.17,12.02,12.14,3635191.0,10.1123,10.129,10.0041,10.104,3635191.0
2022-07-18 10:30:00,12.14,12.21,12.13,12.2,3115207.0,10.104,10.1623,10.0957,10.154,3115207.0
2022-07-18 11:00:00,12.19,12.2,12.13,12.17,1877132.0,10.1456,10.154,10.0957,10.129,1877132.0
2022-07-18 11:30:00,12.18,12.24,12.02,12.24,2520950.0,10.1373,10.1872,10.0041,10.1872,2520950.0
2022-07-18 12:00:00,12.24,12.24,12.19,12.2,2048516.0,10.1872,10.1872,10.1456,10.154,2048516.0
2022-07-18 12:30:00,12.21,12.21,12.11,12.12,1672644.0,10.1623,10.1623,10.079,10.0874,1672644.0
2022-07-18 13:00:00,12.11,12.14,12.1,12.13,2410956.0,10.079,10.104,10.0707,10.0957,2410956.0
2022-07-18 13:30:00,12.13,12.13,12.01,12.02,1954839.0,10.0957,10.0957,9.9958,10.0041,1954839.0
2022-07-18 14:00:00,12.01,12.02,11.94,11.95,3316728.0,9.9958,10.0041,9.9376,9.9459,3316728.0
2022-07-18 14:30:00,11.95,11.98,11.9,11.92,1989387.0,9.9459,9.9709,9.9043,9.9209,1989387.0
2022-07-18 15:00:00,11.92,12.01,11.91,11.96,2262899.0,9.9209,9.9958,9.9126,9.9542,2262899.0
2022-07-18 15:30:00,11.96,11.98,11.91,11.97,5377316.0,9.9542,9.9709,9.9126,9.9625,5377316.0
2022-07-19 09:30:00,12.22,12.43,12.21,12.42,8075265.0,10.1706,10.3454,10.1623,10.3371,8075265.0
2022-07-19 10:00:00,12.42,12.65,12.41,12.63,8742848.0,10.3371,10.5285,10.3287,10.5118,8742848.0
2022-07-19 10:30:00,12.64,12.66,12.56,12.62,6339427.0,10.5202,10.5368,10.4536,10.5035,6339427.0
2022-07-19 11:00:00,12.61,12.63,12.56,12.63,3956478.0,10.4952,10.5118,10.4536,10.5118,3956478.0
2022-07-19 11:30:00,12.63,12.68,12.62,12.68,2967940.0,10.5118,10.5535,10.5035,10.5535,2967940.0
2022-07-19 12:00:00,12.68,12.69,12.64,12.65,2313971.0,10.5535,10.5618,10.5202,10.5285,2313971.0
2022-07-19 12:30:00,12.64,12.68,12.63,12.66,2005799.0,10.5202,10.5535,10.5118,10.5368,2005799.0
2022-07-19 13:00:00,12.65,12.66,12.58,12.62,2498210.0,10.5285,10.5368,10.4702,10.5035,2498210.0
2022-07-19 13:30:00,12.62,12.65,12.62,12.63,1856192.0,10.5035,10.5285,10.5035,10.5118,1856192.0
2022-07-19 14:00:00,12.63,12.66,12.57,12.58,2397674.0,10.5118,10.5368,10.4619,10.4702,2397674.0
2022-07-19 14:30:00,12.58,12.58,12.54,12.57,3038934.0,10.4702,10.4702,10.4369,10.4619,3038934.0
2022-07-19 15:00:00,12.58,12.59,12.55,12.55,3097467.0,10.4702,10.4785,10.4453,10.4453,3097467.0
2022-07-19 15:30:00,12.55,12.6,12.53,12.59,7873039.0,10.4453,10.4869,10.4286,10.4785,7873039.0
2022-07-20 09:30:00,12.6,12.68,12.51,12.58,5826450.0,10.4869,10.5535,10.412,10.4702,5826450.0
2022-07-20 10:00:00,12.58,12.69,12.55,12.68,3455893.0,10.4702,10.5618,10.4453,10.5535,3455893.0
2022-07-20 10:30:00,12.68,12.82,12.65,12.79,4302086.0,10.5535,10.67,10.5285,10.645,4302086.0
2022-07-20 11:00:00,12.79,12.79,12.68,12.71,3480655.0,10.645,10.645,10.5535,10.5784,3480655.0
2022-07-20 11:30:00,12.71,12.74,12.67,12.72,2918318.0,10.5784,10.6034,10.5451,10.5867,2918318.0
2022-07-20 12:00:00,12.71,12.74,12.67,12.68,2095117.0,10.5784,10.6034,10.5451,10.5535,2095117.0
2022-07-20 12:30:00,12.67,12.68,12.57,12.63,2827820.0,10.5451,10.5535,10.4619,10.5118,2827820.0
2022-07-20 13:00:00,12.63,12.64,12.53,12.61,3079207.0,10.5118,10.5202,10.4286,10.4952,3079207.0
2022-07-20 13:30:00,12.6,12.63,12.55,12.55,1648091.0,10.4869,10.5118,10.4453,10.4453,1648091.0
2022-07-20 14:00:00,12.56,12.65,12.55,12.65,2235065.0,10.4536,10.5285,10.4453,10.5285,2235065.0
2022-07-20 14:30:00,12.64,12.68,12.62,12.65,2191571.0,10.5202,10.5535,10.5035,10.5285,2191571.0
2022-07-20 15:00:00,12.66,12.7,12.63,12.7,4892845.0,10.5368,10.5701,10.5118,10.5701,4892845.0
2022-07-20 15:30:00,12.7,12.76,12.67,12.74,6852431.0,10.5701,10.62,10.5451,10.6034,6852431.0
2022-07-21 09:30:00,12.88,12.96,12.68,12.82,11902052.0,10.7199,10.7865,10.5535,10.67,11902052.0
2022-07-21 10:00:00,12.82,12.86,12.64,12.66,6571656.0,10.67,10.7033,10.5202,10.5368,6571656.0
2022-07-21 10:30:00,12.67,12.82,12.63,12.81,4166112.0,10.5451,10.67,10.5118,10.6617,4166112.0
2022-07-21 11:00:00,12.82,12.83,12.76,12.8,4024187.0,10.67,10.6783,10.62,10.6533,4024187.0
2022-07-21 11:30:00,12.8,12.84,12.78,12.84,2596873.0,10.6533,10.6866,10.6367,10.6866,2596873.0
2022-07-21 12:00:00,12.83,12.92,12.83,12.91,3359400.0,10.6783,10.7532,10.6783,10.7449,3359400.0
2022-07-21 12:30:00,12.91,12.93,12.87,12.88,2870320.0,10.7449,10.7615,10.7116,10.7199,2870320.0
2022-07-21 13:00:00,12.88,12.89,12.77,12.79,3215274.0,10.7199,10.7282,10.6284,10.645,3215274.0
2022-07-21 13:30:00,12.79,12.8,12.72,12.79,2756326.0,10.645,10.6533,10.5867,10.645,2756326.0
2022-07-21 14:00:00,12.79,12.84,12.78,12.83,2100749.0,10.645,10.6866,10.6367,10.6783,2100749.0
2022-07-21 14:30:00,12.83,12.83,12.77,12.81,2371794.0,10.6783,10.6783,10.6284,10.6617,2371794.0
2022-07-21 15:00:00,12.8,12.9,12.8,12.9,3126110.0,10.6533,10.7366,10.6533,10.7366,3126110.0
2022-07-21 15:30:00,12.9,13.0,12.89,12.99,6331788.0,10.7366,10.8198,10.7282,10.8115,6331788.0
2022-07-22 09:30:00,13.1,13.14,12.84,12.84,6596243.0,10.903,10.9363,10.6866,10.6866,6596243.0
2022-07-22 10:00:00,12.85,12.94,12.81,12.91,4472911.0,10.6949,10.7699,10.6617,10.7449,4472911.0
2022-07-22 10:30:00,12.9,12.95,12.86,12.91,3954314.0,10.7366,10.7782,10.7033,10.7449,3954314.0
2022-07-22 11:00:00,12.91,12.94,12.85,12.86,2834500.0,10.7449,10.7699,10.6949,10.7033,2834500.0
2022-07-22 11:30:00,12.85,12.87,12.8,12.83,2846895.0,10.6949,10.7116,10.6533,10.6783,2846895.0
2022-07-22 12:00:00,12.84,12.85,12.77,12.82,2447378.0,10.6866,10.6949,10.6284,10.67,2447378.0
2022-07-22 12:30:00,12.82,12.87,12.81,12.81,1792796.0,10.67,10.7116,10.6617,10.6617,1792796.0
2022-07-22 13:00:00,12.81,12.82,12.76,12.78,1974357.0,10.6617,10.67,10.62,10.6367,1974357.0
2022-07-22 13:30:00,12.79,12.8,12.76,12.78,1409955.0,10.645,10.6533,10.62,10.6367,1409955.0
2022-07-22 14:00:00,12.79,12.8,12.72,12.77,2076017.0,10.645,10.6533,10.5867,10.6284,2076017.0
2022-07-22 14:30:00,12.77,12.85,12.74,12.81,2838273.0,10.6284,10.6949,10.6034,10.6617,2838273.0
2022-07-22 15:00:00,12.8,12.87,12.79,12.87,1939686.0,10.6533,10.7116,10.645,10.7116,1939686.0
2022-07-22 15:30:00,12.87,12.89,12.81,12.85,4861817.0,10.7116,10.7282,10.6617,10.6949,4861817.0
2022-07-25 09:30:00,12.85,12.89,12.6,12.87,5573747.0,10.6949,10.7282,10.4869,10.7116,5573747.0
2022-07-25 10:00:00,12.88,12.99,12.83,12.88,5569928.0,10.7199,10.8115,10.6783,10.7199,5569928.0
2022-07-25 10:30:00,12.87,12.93,12.81,12.9,2693871.0,10.7116,10.7615,10.6617,10.7366,2693871.0
2022-07-25 11:00:00,12.89,12.9,12.82,12.88,2177849.0,10.7282,10.7366,10.67,10.7199,2177849.0
2022-07-25 11:30:00,12.88,12.92,12.86,12.9,1469237.0,10.7199,10.7532,10.7033,10.7366,1469237.0
2022-07-25 12:00:00,12.9,12.9,12.81,12.87,1498200.0,10.7366,10.7366,10.6617,10.7116,1498200.0
2022-07-25 12:30:00,12.87,12.9,12.85,12.87,1141994.0,10.7116,10.7366,10.6949,10.7116,1141994.0
2022-07-25 13:00:00,12.88,12.9,12.83,12.85,1571584.0,10.7199,10.7366,10.6783,10.6949,1571584.0
2022-07-25 13:30:00,12.85,12.86,12.8,12.82,1536717.0,10.6949,10.7033,10.6533,10.67,1536717.0
2022-07-25 14:00:00,12.82,12.85,12.8,12.81,1269275.0,10.67,10.6949,10.6533,10.6617,1269275.0
2022-07-25 14:30:00,12.82,12.85,12.79,12.79,1275723.0,10.67,10.6949,10.645,10.645,1275723.0
2022-07-25 15:00:00,12.79,12.81,12.76,12.79,2087605.0,10.645,10.6617,10.62,10.645,2087605.0
2022-07-25 15:30:00,12.78,12.85,12.78,12.84,4714860.0,10.6367,10.6949,10.6367,10.6866,4714860.0
2022-07-26 09:30:00,12.68,12.73,12.46,12.61,7926625.0,10.5535,10.5951,10.3704,10.4952,7926625.0
2022-07-26 10:00:00,12.6,12.67,12.52,12.62,3719313.0,10.4869,10.5451,10.4203,10.5035,3719313.0
2022-07-26 10:30:00,12.63,12.75,12.61,12.75,2774086.0,10.5118,10.6117,10.4952,10.6117,2774086.0
2022-07-26 11:00:00,12.75,12.76,12.61,12.63,2569889.0,10.6117,10.62,10.4952,10.5118,2569889.0
2022-07-26 11:30:00,12.63,12.65,12.52,12.52,2624307.0,10.5118,10.5285,10.4203,10.4203,2624307.0
2022-07-26 12:00:00,12.53,12.57,12.5,12.54,2537755.0,10.4286,10.4619,10.4036,10.4369,2537755.0
2022-07-26 12:30:00,12.54,12.58,12.52,12.56,1901092.0,10.4369,10.4702,10.4203,10.4536,1901092.0
2022-07-26 13:00:00,12.57,12.59,12.55,12.58,1726974.0,10.4619,10.4785,10.4453,10.4702,1726974.0
2022-07-26 13:30:00,12.57,12.58,12.53,12.56,1462212.0,10.4619,10.4702,10.4286,10.4536,1462212.0
2022-07-26 14:00:00,12.56,12.61,12.56,12.57,1865422.0,10.4536,10.4952,10.4536,10.4619,1865422.0
2022-07-26 14:30:00,12.56,12.58,12.55,12.56,1209478.0,10.4536,10.4702,10.4453,10.4536,1209478.0
2022-07-26 15:00:00,12.55,12.58,12.53,12.57,2139300.0,10.4453,10.4702,10.4286,10.4619,2139300.0
2022-07-26 15:30:00,12.57,12.57,12.54,12.54,4532712.0,10.4619,10.4619,10.4369,10.4369,4532712.0
2022-07-27 09:30:00,12.75,12.79,12.63,12.69,4512684.0,10.6117,10.645,10.5118,10.5618,4512684.0
2022-07-27 10:00:00,12.7,12.78,12.68,12.77,2536557.0,10.5701,10.6367,10.5535,10.6284,2536557.0
2022-07-27 10:30:00,12.78,12.84,12.76,12.84,3211380.0,10.6367,10.6866,10.62,10.6866,3211380.0
2022-07-27 11:00:00,12.84,12.86,12.78,12.79,3005543.0,10.6866,10.7033,10.6367,10.645,3005543.0
2022-07-27 11:30:00,12.79,12.84,12.78,12.84,1798058.0,10.645,10.6866,10.6367,10.6866,1798058.0
2022-07-27 12:00:00,12.83,12.86,12.82,12.83,1807993.0,10.6783,10.7033,10.67,10.6783,1807993.0
2022-07-27 12:30:00,12.84,12.84,12.79,12.8,1374189.0,10.6866,10.6866,10.645,10.6533,1374189.0
2022-07-27 13:00:00,12.8,12.83,12.79,12.83,1553795.0,10.6533,10.6783,10.645,10.6783,1553795.0
2022-07-27 13:30:00,12.83,12.89,12.81,12.89,2471773.0,10.6783,10.7282,10.6617,10.7282,2471773.0
2022-07-27 14:00:00,12.88,12.92,12.83,12.86,3238908.0,10.7199,10.7532,10.6783,10.7033,3238908.0
2022-07-27 14:30:00,12.86,13.1,12.8,12.99,6387261.0,10.7033,10.903,10.6533,10.8115,6387261.0
2022-07-27 15:00:00,13.0,13.17,12.97,13.17,5333615.0,10.8198,10.9613,10.7948,10.9613,5333615.0
2022-07-27 15:30:00,13.17,13.19,13.12,13.17,8959887.0,10.9613,10.9779,10.9197,10.9613,8959887.0
2022-07-28 09:30:00,13.94,14.09,13.51,13.61,31004093.0,11.6021,11.727,11.2443,11.3275,31004093.0
2022-07-28 10:00:00,13.62,13.74,13.38,13.44,13911794.0,11.3358,11.4357,11.1361,11.186,13911794.0
2022-07-28 10:30:00,13.44,13.69,13.4,13.68,9601461.0,11.186,11.3941,11.1527,11.3857,9601461.0
2022-07-28 11:00:00,13.68,13.8,13.65,13.79,6662560.0,11.3857,11.4856,11.3608,11.4773,6662560.0
2022-07-28 11:30:00,13.79,13.94,13.75,13.93,7400815.0,11.4773,11.6021,11.444,11.5938,7400815.0
2022-07-28 12:00:00,13.93,14.0,13.92,13.99,9513963.0,11.5938,11.6521,11.5855,11.6438,9513963.0
2022-07-28 12:30:00,14.0,14.02,13.88,13.93,6301858.0,11.6521,11.6687,11.5522,11.5938,6301858.0
2022-07-28 13:00:00,13.93,14.0,13.89,13.96,5236319.0,11.5938,11.6521,11.5605,11.6188,5236319.0
2022-07-28 13:30:00,13.96,13.97,13.86,13.88,4272212.0,11.6188,11.6271,11.5356,11.5522,4272212.0
2022-07-28 14:00:00,13.87,13.9,13.82,13.88,3476224.0,11.5439,11.5689,11.5023,11.5522,3476224.0
2022-07-28 14:30:00,13.88,13.96,13.87,13.91,3182063.0,11.5522,11.6188,11.5439,11.5772,3182063.0
2022-07-28 15:00:00,13.92,13.96,13.9,13.94,4106034.0,11.5855,11.6188,11.5689,11.6021,4106034.0
2022-07-28 15:30:00,13.95,14.01,13.94,13.99,10115069.0,11.6105,11.6604,11.6021,11.6438,10115069.0
2022-07-29 09:30:00,14.11,14.31,14.0,14.18,13119715.0,11.7436,11.9101,11.6521,11.8019,13119715.0
2022-07-29 10:00:00,14.17,14.3,14.16,14.26,5505802.0,11.7936,11.9018,11.7852,11.8685,5505802.0
2022-07-29 10:30:00,14.25,14.4,14.18,14.38,6272840.0,11.8602,11.985,11.8019,11.9684,6272840.0
2022-07-29 11:00:00,14.38,14.39,14.31,14.32,5543054.0,11.9684,11.9767,11.9101,11.9184,5543054.0
2022-07-29 11:30:00,14.31,14.37,14.25,14.37,4296220.0,11.9101,11.96,11.8602,11.96,4296220.0
2022-07-29 12:00:00,14.37,14.4,14.34,14.39,3429455.0,11.96,11.985,11.9351,11.9767,3429455.0
2022-07-29 12:30:00,14.39,14.48,14.38,14.43,3552298.0,11.9767,12.0516,11.9684,12.01,3552298.0
2022-07-29 13:00:00,14.44,14.56,14.42,14.54,5817196.0,12.0183,12.1182,12.0016,12.1015,5817196.0
2022-07-29 13:30:00,14.55,14.6,14.52,14.57,5298445.0,12.1098,12.1515,12.0849,12.1265,5298445.0
2022-07-29 14:00:00,14.57,14.6,14.55,14.59,4397112.0,12.1265,12.1515,12.1098,12.1431,4397112.0
2022-07-29 14:30:00,14.59,14.6,14.51,14.54,5203489.0,12.1431,12.1515,12.0765,12.1015,5203489.0
2022-07-29 15:00:00,14.54,14.65,14.53,14.64,4725327.0,12.1015,12.1931,12.0932,12.1847,4725327.0
2022-07-29 15:30:00,14.64,14.79,14.63,14.68,13231600.0,12.1847,12.3096,12.1764,12.218,13231600.0
2022-08-01 09:30:00,14.66,15.0,14.55,14.97,11616159.0,12.2014,12.4844,12.1098,12.4594,11616159.0
2022-08-01 10:00:00,14.97,15.15,14.94,14.99,12327785.0,12.4594,12.6092,12.4344,12.476,12327785.0
2022-08-01 10:30:00,14.99,15.35,14.98,15.31,13267837.0,12.476,12.7757,12.4677,12.7424,13267837.0
2022-08-01 11:00:00,15.31,15.38,15.24,15.24,8845218.0,12.7424,12.8006,12.6841,12.6841,8845218.0
2022-08-01 11:30:00,15.24,15.3,15.19,15.29,5921822.0,12.6841,12.7341,12.6425,12.7257,5921822.0
2022-08-01 12:00:00,15.29,15.34,15.22,15.3,6161628.0,12.7257,12.7674,12.6675,12.7341,6161628.0
2022-08-01 12:30:00,15.31,15.31,15.18,15.26,5434974.0,12.7424,12.7424,12.6342,12.7008,5434974.0
2022-08-01 13:00:00,15.26,15.29,15.2,15.21,5609574.0,12.7008,12.7257,12.6508,12.6592,5609574.0
2022-08-01 13:30:00,15.21,15.22,15.14,15.22,4801533.0,12.6592,12.6675,12.6009,12.6675,4801533.0
2022-08-01 14:00:00,15.21,15.34,15.2,15.34,4825243.0,12.6592,12.7674,12.6508,12.7674,4825243.0
2022-08-01 14:30:00,15.34,15.41,15.31,15.39,4756999.0,12.7674,12.8256,12.7424,12.809,4756999.0
2022-08-01 15:00:00,15.39,15.43,15.31,15.34,5948470.0,12.809,12.8423,12.7424,12.7674,5948470.0
2022-08-01 15:30:00,15.34,15.38,15.32,15.33,8973942.0,12.7674,12.8006,12.7507,12.759,8973942.0
2022-08-02 09:30:00,15.2,15.43,15.12,15.26,9363273.0,12.6508,12.8423,12.5842,12.7008,9363273.0
2022-08-02 10:00:00,15.26,15.33,15.19,15.27,8309937.0,12.7008,12.759,12.6425,12.7091,8309937.0
2022-08-02 10:30:00,15.28,15.39,15.24,15.38,5396283.0,12.7174,12.809,12.6841,12.8006,5396283.0
2022-08-02 11:00:00,15.38,15.4,15.28,15.33,4222111.0,12.8006,12.8173,12.7174,12.759,4222111.0
2022-08-02 11:30:00,15.34,15.35,15.28,15.32,3672415.0,12.7674,12.7757,12.7174,12.7507,3672415.0
2022-08-02 12:00:00,15.32,15.45,15.31,15.43,4271529.0,12.7507,12.8589,12.7424,12.8423,4271529.0
2022-08-02 12:30:00,15.43,15.43,15.36,15.41,3415469.0,12.8423,12.8423,12.784,12.8256,3415469.0
2022-08-02 13:00:00,15.41,15.42,15.29,15.32,4353299.0,12.8256,12.8339,12.7257,12.7507,4353299.0
2022-08-02 13:30:00,15.31,15.32,15.21,15.29,6186722.0,12.7424,12.7507,12.6592,12.7257,6186722.0
2022-08-02 14:00:00,15.29,15.35,15.26,15.3,3538222.0,12.7257,12.7757,12.7008,12.7341,3538222.0
2022-08-02 14:30:00,15.31,15.37,15.28,15.32,3357895.0,12.7424,12.7923,12.7174,12.7507,3357895.0
2022-08-02 15:00:00,15.32,15.35,15.25,15.31,3389562.0,12.7507,12.7757,12.6924,12.7424,3389562.0
2022-08-02 15:30:00,15.3,15.31,15.15,15.17,6971674.0,12.7341,12.7424,12.6092,12.6259,6971674.0
2022-08-03 09:30:00,15.48,16.15,15.46,15.65,23222069.0,12.8839,13.4415,12.8672,13.0254,23222069.0
2022-08-03 10:00:00,15.64,15.75,15.55,15.69,9092253.0,13.017,13.1086,12.9421,13.0587,9092253.0
2022-08-03 10:30:00,15.69,15.7,15.56,15.65,6425450.0,13.0587,13.067,12.9505,13.0254,6425450.0
2022-08-03 11:00:00,15.65,15.67,15.57,15.61,4789865.0,13.0254,13.042,12.9588,12.9921,4789865.0
2022-08-03 11:30:00,15.61,15.71,15.6,15.68,5082523.0,12.9921,13.0753,12.9837,13.0503,5082523.0
2022-08-03 12:00:00,15.67,15.68,15.55,15.62,4669617.0,13.042,13.0503,12.9421,13.0004,4669617.0
2022-08-03 12:30:00,15.61,15.68,15.6,15.64,3649314.0,12.9921,13.0503,12.9837,13.017,3649314.0
2022-08-03 13:00:00,15.64,15.66,15.56,15.6,3540458.0,13.017,13.0337,12.9505,12.9837,3540458.0
2022-08-03 13:30:00,15.6,15.67,15.56,15.64,3210870.0,12.9837,13.042,12.9505,13.017,3210870.0
2022-08-03 14:00:00,15.64,15.76,15.62,15.74,3713434.0,13.017,13.1169,13.0004,13.1003,3713434.0
2022-08-03 14:30:00,15.74,15.76,15.68,15.7,3643310.0,13.1003,13.1169,13.0503,13.067,3643310.0
2022-08-03 15:00:00,15.7,15.76,15.69,15.71,3387286.0,13.067,13.1169,13.0587,13.0753,3387286.0
2022-08-03 15:30:00,15.7,15.77,15.67,15.7,8573937.0,13.067,13.1252,13.042,13.067,8573937.0
2022-08-04 09:30:00,15.65,15.67,15.53,15.54,10732862.0,13.0254,13.042,12.9255,12.9338,10732862.0
2022-08-04 10:00:00,15.54,15.64,15.42,15.47,8664051.0,12.9338,13.017,12.8339,12.8755,8664051.0
2022-08-04 10:30:00,15.48,15.5,15.32,15.35,7555509.0,12.8839,12.9005,12.7507,12.7757,7555509.0
2022-08-04 11:00:00,15.36,15.45,15.31,15.42,5417495.0,12.784,12.8589,12.7424,12.8339,5417495.0
2022-08-04 11:30:00,15.42,15.44,15.35,15.42,4239391.0,12.8339,12.8506,12.7757,12.8339,4239391.0
2022-08-04 12:00:00,15.42,15.47,15.38,15.45,5073776.0,12.8339,12.8755,12.8006,12.8589,5073776.0
2022-08-04 12:30:00,15.45,15.46,15.38,15.4,3414700.0,12.8589,12.8672,12.8006,12.8173,3414700.0
2022-08-04 13:00:00,15.4,15.46,15.39,15.45,2912989.0,12.8173,12.8672,12.809,12.8589,2912989.0
2022-08-04 13:30:00,15.45,15.46,15.39,15.41,2146664.0,12.8589,12.8672,12.809,12.8256,2146664.0
2022-08-04 14:00:00,15.41,15.41,15.34,15.37,2734427.0,12.8256,12.8256,12.7674,12.7923,2734427.0
2022-08-04 14:30:00,15.37,15.39,15.33,15.35,2895758.0,12.7923,12.809,12.759,12.7757,2895758.0
2022-08-04 15:00:00,15.34,15.39,15.31,15.37,3617377.0,12.7674,12.809,12.7424,12.7923,3617377.0
2022-08-04 15:30:00,15.36,15.39,15.33,15.36,7981811.0,12.784,12.809,12.759,12.784,7981811.0
2022-08-05 09:30:00,15.23,15.34,15.13,15.34,8535866.0,12.6758,12.7674,12.5926,12.7674,8535866.0
2022-08-05 10:00:00,15.33,15.47,15.33,15.37,6757762.0,12.759,12.8755,12.759,12.7923,6757762.0
2022-08-05 10:30:00,15.38,15.41,15.3,15.31,3738203.0,12.8006,12.8256,12.7341,12.7424,3738203.0
2022-08-05 11:00:00,15.32,15.32,15.17,15.17,4638082.0,12.7507,12.7507,12.6259,12.6259,4638082.0
2022-08-05 11:30:00,15.17,15.24,15.17,15.18,4321085.0,12.6259,12.6841,12.6259,12.6342,4321085.0
2022-08-05 12:00:00,15.18,15.26,15.17,15.25,3902544.0,12.6342,12.7008,12.6259,12.6924,3902544.0
2022-08-05 12:30:00,15.24,15.29,15.2,15.29,2114987.0,12.6841,12.7257,12.6508,12.7257,2114987.0
2022-08-05 13:00:00,15.29,15.33,15.27,15.28,3808755.0,12.7257,12.759,12.7091,12.7174,3808755.0
2022-08-05 13:30:00,15.28,15.32,15.25,15.28,2359160.0,12.7174,12.7507,12.6924,12.7174,2359160.0
2022-08-05 14:00:00,15.28,15.33,15.25,15.25,2308634.0,12.7174,12.759,12.6924,12.6924,2308634.0
2022-08-05 14:30:00,15.26,15.31,15.24,15.28,1946303.0,12.7008,12.7424,12.6841,12.7174,1946303.0
2022-08-05 15:00:00,15.29,15.31,15.25,15.29,2174790.0,12.7257,12.7424,12.6924,12.7257,2174790.0
2022-08-05 15:30:00,15.29,15.3,15.24,15.29,6414245.0,12.7257,12.7341,12.6841,12.7257,6414245.0
2022-08-08 09:30:00,15.57,15.82,15.55,15.74,11037454.0,12.9588,13.1669,12.9421,13.1003,11037454.0
2022-08-08 10:00:00,15.74,15.78,15.66,15.77,5317818.0,13.1003,13.1336,13.0337,13.1252,5317818.0
2022-08-08 10:30:00,15.78,15.83,15.76,15.77,4610955.0,13.1336,13.1752,13.1169,13.1252,4610955.0
2022-08-08 11:00:00,15.78,15.86,15.77,15.81,3898850.0,13.1336,13.2001,13.1252,13.1585,3898850.0
2022-08-08 11:30:00,15.81,15.82,15.68,15.81,4510783.0,13.1585,13.1669,13.0503,13.1585,4510783.0
2022-08-08 12:00:00,15.81,15.84,15.69,15.7,3955892.0,13.1585,13.1835,13.0587,13.067,3955892.0
2022-08-08 12:30:00,15.7,15.78,15.67,15.75,3512552.0,13.067,13.1336,13.042,13.1086,3512552.0
2022-08-08 13:00:00,15.76,15.86,15.74,15.82,3908870.0,13.1169,13.2001,13.1003,13.1669,3908870.0
2022-08-08 13:30:00,15.83,15.93,15.81,15.93,4422725.0,13.1752,13.2584,13.1585,13.2584,4422725.0
2022-08-08 14:00:00,15.93,16.04,15.91,15.93,6926688.0,13.2584,13.35,13.2418,13.2584,6926688.0
2022-08-08 14:30:00,15.93,15.95,15.78,15.81,4492075.0,13.2584,13.275,13.1336,13.1585,4492075.0
2022-08-08 15:00:00,15.81,15.88,15.79,15.84,4104755.0,13.1585,13.2168,13.1419,13.1835,4104755.0
2022-08-08 15:30:00,15.84,15.87,15.78,15.78,6900105.0,13.1835,13.2085,13.1336,13.1336,6900105.0
2022-08-09 09:30:00,15.66,15.7,15.52,15.55,7972837.0,13.0337,13.067,12.9172,12.9421,7972837.0
2022-08-09 10:00:00,15.55,15.56,15.47,15.52,4905943.0,12.9421,12.9505,12.8755,12.9172,4905943.0
2022-08-09 10:30:00,15.51,15.56,15.46,15.47,3878339.0,12.9088,12.9505,12.8672,12.8755,3878339.0
2022-08-09 11:00:00,15.46,15.53,15.4,15.46,5658240.0,12.8672,12.9255,12.8173,12.8672,5658240.0
2022-08-09 11:30:00,15.46,15.48,15.36,15.36,3742130.0,12.8672,12.8839,12.784,12.784,3742130.0
2022-08-09 12:00:00,15.37,15.38,15.25,15.26,4359964.0,12.7923,12.8006,12.6924,12.7008,4359964.0
2022-08-09 12:30:00,15.26,15.27,15.18,15.21,4298221.0,12.7008,12.7091,12.6342,12.6592,4298221.0
2022-08-09 13:00:00,15.21,15.23,15.15,15.22,3199387.0,12.6592,12.6758,12.6092,12.6675,3199387.0
2022-08-09 13:30:00,15.22,15.23,15.15,15.21,3098624.0,12.6675,12.6758,12.6092,12.6592,3098624.0
2022-08-09 14:00:00,15.21,15.25,15.15,15.17,2876289.0,12.6592,12.6924,12.6092,12.6259,2876289.0
2022-08-09 14:30:00,15.17,15.24,15.16,15.19,2741086.0,12.6259,12.6841,12.6175,12.6425,2741086.0
2022-08-09 15:00:00,15.19,15.22,15.16,15.2,3253439.0,12.6425,12.6675,12.6175,12.6508,3253439.0
2022-08-09 15:30:00,15.2,15.21,15.16,15.19,5756782.0,12.6508,12.6592,12.6175,12.6425,5756782.0
2022-08-10 09:30:00,15.47,15.58,15.24,15.25,12074493.0,13.0002,13.0926,12.8069,12.8153,12074493.0
2022-08-10 10:00:00,15.25,15.41,15.23,15.35,5440717.0,12.8153,12.9497,12.7985,12.8993,5440717.0
2022-08-10 10:30:00,15.36,15.48,15.33,15.46,4154423.0,12.9077,13.0086,12.8825,12.9917,4154423.0
2022-08-10 11:00:00,15.46,15.52,15.4,15.48,5316235.0,12.9917,13.0422,12.9413,13.0086,5316235.0
2022-08-10 11:30:00,15.48,15.48,15.4,15.46,3367732.0,13.0086,13.0086,12.9413,12.9917,3367732.0
2022-08-10 12:00:00,15.46,15.49,15.36,15.42,3226944.0,12.9917,13.017,12.9077,12.9581,3226944.0
2022-08-10 12:30:00,15.43,15.45,15.41,15.42,3128406.0,12.9665,12.9833,12.9497,12.9581,3128406.0
2022-08-10 13:00:00,15.43,15.45,15.39,15.42,1930895.0,12.9665,12.9833,12.9329,12.9581,1930895.0
2022-08-10 13:30:00,15.42,15.48,15.39,15.45,2564258.0,12.9581,13.0086,12.9329,12.9833,2564258.0
2022-08-10 14:00:00,15.45,15.48,15.41,15.43,2968536.0,12.9833,13.0086,12.9497,12.9665,2968536.0
2022-08-10 14:30:00,15.43,15.44,15.4,15.4,2649243.0,12.9665,12.9749,12.9413,12.9413,2649243.0
2022-08-10 15:00:00,15.41,15.45,15.38,15.45,2517074.0,12.9497,12.9833,12.9245,12.9833,2517074.0
2022-08-10 15:30:00,15.45,15.51,15.43,15.5,7045839.0,12.9833,13.0338,12.9665,13.0254,7045839.0
2022-08-11 09:30:00,15.8,15.92,15.68,15.77,7497503.0,13.2775,13.3783,13.1766,13.2523,7497503.0
2022-08-11 10:00:00,15.77,15.81,15.72,15.73,4487667.0,13.2523,13.2859,13.2102,13.2186,4487667.0
2022-08-11 10:30:00,15.73,15.79,15.67,15.7,3754549.0,13.2186,13.2691,13.1682,13.1934,3754549.0
2022-08-11 11:00:00,15.7,15.71,15.61,15.69,3799385.0,13.1934,13.2018,13.1178,13.185,3799385.0
2022-08-11 11:30:00,15.7,15.75,15.66,15.74,2897459.0,13.1934,13.2354,13.1598,13.227,2897459.0
2022-08-11 12:00:00,15.74,15.81,15.68,15.79,4670850.0,13.227,13.2859,13.1766,13.2691,4670850.0
2022-08-11 12:30:00,15.79,15.85,15.78,15.85,2570964.0,13.2691,13.3195,13.2607,13.3195,2570964.0
2022-08-11 13:00:00,15.85,15.85,15.8,15.81,2074971.0,13.3195,13.3195,13.2775,13.2859,2074971.0
2022-08-11 13:30:00,15.81,15.92,15.81,15.89,4668265.0,13.2859,13.3783,13.2859,13.3531,4668265.0
2022-08-11 14:00:00,15.88,15.9,15.85,15.88,2067516.0,13.3447,13.3615,13.3195,13.3447,2067516.0
2022-08-11 14:30:00,15.88,15.88,15.76,15.79,3407889.0,13.3447,13.3447,13.2439,13.2691,3407889.0
2022-08-11 15:00:00,15.78,15.82,15.76,15.82,2985414.0,13.2607,13.2943,13.2439,13.2943,2985414.0
2022-08-11 15:30:00,15.82,15.83,15.75,15.82,6082368.0,13.2943,13.3027,13.2354,13.2943,6082368.0
2022-08-12 09:30:00,15.95,16.04,15.85,15.9,6598662.0,13.4035,13.4791,13.3195,13.3615,6598662.0
2022-08-12 10:00:00,15.9,15.97,15.84,15.93,4056852.0,13.3615,13.4203,13.3111,13.3867,4056852.0
2022-08-12 10:30:00,15.94,16.02,15.92,16.02,3495446.0,13.3951,13.4623,13.3783,13.4623,3495446.0
2022-08-12 11:00:00,16.01,16.05,15.98,16.03,2847970.0,13.4539,13.4876,13.4287,13.4707,2847970.0
2022-08-12 11:30:00,16.03,16.04,15.98,16.01,2440217.0,13.4707,13.4791,13.4287,13.4539,2440217.0
2022-08-12 12:00:00,16.01,16.05,16.01,16.05,1751421.0,13.4539,13.4876,13.4539,13.4876,1751421.0
2022-08-12 12:30:00,16.05,16.05,16.01,16.03,2064678.0,13.4876,13.4876,13.4539,13.4707,2064678.0
2022-08-12 13:00:00,16.03,16.08,16.01,16.07,2314393.0,13.4707,13.5128,13.4539,13.5044,2314393.0
2022-08-12 13:30:00,16.07,16.14,16.06,16.13,3111735.0,13.5044,13.5632,13.496,13.5548,3111735.0
2022-08-12 14:00:00,16.13,16.16,16.12,16.16,2307022.0,13.5548,13.58,13.5464,13.58,2307022.0
2022-08-12 14:30:00,16.16,16.22,16.15,16.21,4080867.0,13.58,13.6304,13.5716,13.622,4080867.0
2022-08-12 15:00:00,16.21,16.21,16.14,16.14,2951227.0,13.622,13.622,13.5632,13.5632,2951227.0
2022-08-12 15:30:00,16.14,16.18,16.13,16.17,4854277.0,13.5632,13.5968,13.5548,13.5884,4854277.0
2022-08-15 09:30:00,16.0,16.19,15.94,16.16,5900082.0,13.4455,13.6052,13.3951,13.58,5900082.0
2022-08-15 10:00:00,16.16,16.19,16.07,16.08,3438305.0,13.58,13.6052,13.5044,13.5128,3438305.0
2022-08-15 10:30:00,16.07,16.18,16.07,16.15,3641906.0,13.5044,13.5968,13.5044,13.5716,3641906.0
2022-08-15 11:00:00,16.14,16.19,16.11,16.17,2323859.0,13.5632,13.6052,13.538,13.5884,2323859.0
2022-08-15 11:30:00,16.16,16.36,16.16,16.35,4382553.0,13.58,13.7481,13.58,13.7397,4382553.0
2022-08-15 12:00:00,16.36,16.37,16.31,16.32,2613920.0,13.7481,13.7565,13.706,13.7144,2613920.0
2022-08-15 12:30:00,16.33,16.41,16.32,16.41,2557538.0,13.7228,13.7901,13.7144,13.7901,2557538.0
2022-08-15 13:00:00,16.41,16.45,16.31,16.32,3269196.0,13.7901,13.8237,13.706,13.7144,3269196.0
2022-08-15 13:30:00,16.31,16.35,16.27,16.35,2909163.0,13.706,13.7397,13.6724,13.7397,2909163.0
2022-08-15 14:00:00,16.35,16.35,16.3,16.34,2034535.0,13.7397,13.7397,13.6976,13.7313,2034535.0
2022-08-15 14:30:00,16.34,16.4,16.32,16.39,2200885.0,13.7313,13.7817,13.7144,13.7733,2200885.0
2022-08-15 15:00:00,16.39,16.4,16.35,16.38,2169058.0,13.7733,13.7817,13.7397,13.7649,2169058.0
2022-08-15 15:30:00,16.38,16.39,16.3,16.32,5207708.0,13.7649,13.7733,13.6976,13.7144,5207708.0
2022-08-16 09:30:00,16.3,16.41,16.26,16.39,6647564.0,13.6976,13.7901,13.664,13.7733,6647564.0
2022-08-16 10:00:00,16.39,16.4,16.31,16.31,3957115.0,13.7733,13.7817,13.706,13.706,3957115.0
2022-08-16 10:30:00,16.32,16.36,16.26,16.3,3973054.0,13.7144,13.7481,13.664,13.6976,3973054.0
2022-08-16 11:00:00,16.3,16.42,16.28,16.41,3532477.0,13.6976,13.7985,13.6808,13.7901,3532477.0
2022-08-16 11:30:00,16.41,16.5,16.38,16.5,3560610.0,13.7901,13.8657,13.7649,13.8657,3560610.0
2022-08-16 12:00:00,16.5,16.58,16.49,16.53,3551308.0,13.8657,13.9329,13.8573,13.8909,3551308.0
2022-08-16 12:30:00,16.53,16.6,16.51,16.55,2847500.0,13.8909,13.9497,13.8741,13.9077,2847500.0
2022-08-16 13:00:00,16.55,16.59,16.55,16.57,1895392.0,13.9077,13.9413,13.9077,13.9245,1895392.0
2022-08-16 13:30:00,16.58,16.68,16.57,16.68,3336016.0,13.9329,14.017,13.9245,14.017,3336016.0
2022-08-16 14:00:00,16.67,16.68,16.56,16.59,2884245.0,14.0086,14.017,13.9161,13.9413,2884245.0
2022-08-16 14:30:00,16.59,16.6,16.4,16.48,4500010.0,13.9413,13.9497,13.7817,13.8489,4500010.0
2022-08-16 15:00:00,16.47,16.48,16.4,16.46,2606863.0,13.8405,13.8489,13.7817,13.8321,2606863.0
2022-08-16 15:30:00,16.46,16.49,16.41,16.43,5337053.0,13.8321,13.8573,13.7901,13.8069,5337053.0
2022-08-17 09:30:00,16.16,16.27,16.07,16.19,7849198.0,13.58,13.6724,13.5044,13.6052,7849198.0
2022-08-17 10:00:00,16.2,16.26,16.12,16.14,3443074.0,13.6136,13.664,13.5464,13.5632,3443074.0
2022-08-17 10:30:00,16.14,16.16,16.04,16.07,3484063.0,13.5632,13.58,13.4791,13.5044,3484063.0
2022-08-17 11:00:00,16.07,16.11,15.95,15.99,4834078.0,13.5044,13.538,13.4035,13.4371,4834078.0
2022-08-17 11:30:00,16.0,16.03,15.9,15.94,4454456.0,13.4455,13.4707,13.3615,13.3951,4454456.0
2022-08-17 12:00:00,15.94,16.05,15.93,16.02,3002017.0,13.3951,13.4876,13.3867,13.4623,3002017.0
2022-08-17 12:30:00,16.03,16.1,16.01,16.07,2188459.0,13.4707,13.5296,13.4539,13.5044,2188459.0
2022-08-17 13:00:00,16.06,16.09,16.04,16.09,2149225.0,13.496,13.5212,13.4791,13.5212,2149225.0
2022-08-17 13:30:00,16.09,16.09,16.04,16.05,1445408.0,13.5212,13.5212,13.4791,13.4876,1445408.0
2022-08-17 14:00:00,16.06,16.22,16.05,16.16,5573399.0,13.496,13.6304,13.4876,13.58,5573399.0
2022-08-17 14:30:00,16.17,16.23,16.1,16.11,2986263.0,13.5884,13.6388,13.5296,13.538,2986263.0
2022-08-17 15:00:00,16.11,16.16,16.04,16.09,3060875.0,13.538,13.58,13.4791,13.5212,3060875.0
2022-08-17 15:30:00,16.08,16.09,15.99,16.03,6238855.0,13.5128,13.5212,13.4371,13.4707,6238855.0
2022-08-18 09:30:00,15.99,16.08,15.88,15.95,4795594.0,13.4371,13.5128,13.3447,13.4035,4795594.0
2022-08-18 10:00:00,15.96,15.97,15.86,15.93,4082021.0,13.4119,13.4203,13.3279,13.3867,4082021.0
2022-08-18 10:30:00,15.93,16.07,15.9,16.04,3554461.0,13.3867,13.5044,13.3615,13.4791,3554461.0
2022-08-18 11:00:00,16.04,16.07,16.0,16.02,2546272.0,13.4791,13.5044,13.4455,13.4623,2546272.0
2022-08-18 11:30:00,16.02,16.07,16.01,16.04,2547640.0,13.4623,13.5044,13.4539,13.4791,2547640.0
2022-08-18 12:00:00,16.05,16.06,15.99,15.99,1857652.0,13.4876,13.496,13.4371,13.4371,1857652.0
2022-08-18 12:30:00,15.99,16.02,15.96,16.02,2104282.0,13.4371,13.4623,13.4119,13.4623,2104282.0
2022-08-18 13:00:00,16.01,16.06,16.0,16.05,1714832.0,13.4539,13.496,13.4455,13.4876,1714832.0
2022-08-18 13:30:00,16.05,16.12,16.04,16.1,2177910.0,13.4876,13.5464,13.4791,13.5296,2177910.0
2022-08-18 14:00:00,16.11,16.17,16.09,16.16,1610737.0,13.538,13.5884,13.5212,13.58,1610737.0
2022-08-18 14:30:00,16.16,16.17,16.11,16.16,1558888.0,13.58,13.5884,13.538,13.58,1558888.0
2022-08-18 15:00:00,16.16,16.2,16.15,16.19,1816078.0,13.58,13.6136,13.5716,13.6052,1816078.0
2022-08-18 15:30:00,16.19,16.21,16.12,16.14,4857863.0,13.6052,13.622,13.5464,13.5632,4857863.0
2022-08-19 09:30:00,15.95,16.14,15.9,15.92,7355274.0,13.4035,13.5632,13.3615,13.3783,7355274.0
2022-08-19 10:00:00,15.92,15.95,15.83,15.93,4283335.0,13.3783,13.4035,13.3027,13.3867,4283335.0
2022-08-19 10:30:00,15.94,15.98,15.82,15.82,3850802.0,13.3951,13.4287,13.2943,13.2943,3850802.0
2022-08-19 11:00:00,15.82,15.84,15.77,15.8,3210207.0,13.2943,13.3111,13.2523,13.2775,3210207.0
2022-08-19 11:30:00,15.8,15.9,15.8,15.86,3319267.0,13.2775,13.3615,13.2775,13.3279,3319267.0
2022-08-19 12:00:00,15.86,15.9,15.84,15.85,2175113.0,13.3279,13.3615,13.3111,13.3195,2175113.0
2022-08-19 12:30:00,15.85,15.92,15.81,15.86,2853342.0,13.3195,13.3783,13.2859,13.3279,2853342.0
2022-08-19 13:00:00,15.86,15.87,15.82,15.85,1779389.0,13.3279,13.3363,13.2943,13.3195,1779389.0
2022-08-19 13:30:00,15.84,15.85,15.8,15.84,1751126.0,13.3111,13.3195,13.2775,13.3111,1751126.0
2022-08-19 14:00:00,15.83,15.87,15.81,15.87,1908446.0,13.3027,13.3363,13.2859,13.3363,1908446.0
2022-08-19 14:30:00,15.87,15.89,15.82,15.84,2053214.0,13.3363,13.3531,13.2943,13.3111,2053214.0
2022-08-19 15:00:00,15.84,15.89,15.8,15.86,2493167.0,13.3111,13.3531,13.2775,13.3279,2493167.0
2022-08-19 15:30:00,15.87,15.9,15.85,15.89,5424163.0,13.3363,13.3615,13.3195,13.3531,5424163.0
2022-08-22 09:30:00,15.08,15.21,14.93,15.17,13090518.0,12.6724,12.7817,12.5464,12.748,13090518.0
2022-08-22 10:00:00,15.16,15.17,14.91,14.93,6833078.0,12.7396,12.748,12.5296,12.5464,6833078.0
2022-08-22 10:30:00,14.93,15.05,14.91,15.0,5231741.0,12.5464,12.6472,12.5296,12.6052,5231741.0
2022-08-22 11:00:00,15.0,15.15,14.99,15.1,6016778.0,12.6052,12.7312,12.5968,12.6892,6016778.0
2022-08-22 11:30:00,15.1,15.14,15.08,15.14,3686016.0,12.6892,12.7228,12.6724,12.7228,3686016.0
2022-08-22 12:00:00,15.14,15.16,15.07,15.13,3018772.0,12.7228,12.7396,12.664,12.7144,3018772.0
2022-08-22 12:30:00,15.13,15.19,15.11,15.16,2864915.0,12.7144,12.7649,12.6976,12.7396,2864915.0
2022-08-22 13:00:00,15.16,15.17,15.09,15.11,2149027.0,12.7396,12.748,12.6808,12.6976,2149027.0
2022-08-22 13:30:00,15.11,15.14,15.07,15.12,2411785.0,12.6976,12.7228,12.664,12.706,2411785.0
2022-08-22 14:00:00,15.12,15.13,15.08,15.11,2350023.0,12.706,12.7144,12.6724,12.6976,2350023.0
2022-08-22 14:30:00,15.11,15.12,15.04,15.06,3014613.0,12.6976,12.706,12.6388,12.6556,3014613.0
2022-08-22 15:00:00,15.06,15.12,15.05,15.09,4229402.0,12.6556,12.706,12.6472,12.6808,4229402.0
2022-08-22 15:30:00,15.08,15.09,15.03,15.08,7790442.0,12.6724,12.6808,12.6304,12.6724,7790442.0
2022-08-23 09:30:00,15.09,15.36,15.09,15.35,6978883.0,12.6808,12.9077,12.6808,12.8993,6978883.0
2022-08-23 10:00:00,15.34,15.42,15.26,15.28,4817631.0,12.8909,12.9581,12.8237,12.8405,4817631.0
2022-08-23 10:30:00,15.28,15.39,15.27,15.33,3274947.0,12.8405,12.9329,12.8321,12.8825,3274947.0
2022-08-23 11:00:00,15.32,15.35,15.25,15.27,3406977.0,12.8741,12.8993,12.8153,12.8321,3406977.0
2022-08-23 11:30:00,15.28,15.32,15.26,15.28,3046316.0,12.8405,12.8741,12.8237,12.8405,3046316.0
2022-08-23 12:00:00,15.28,15.31,15.21,15.25,3337608.0,12.8405,12.8657,12.7817,12.8153,3337608.0
2022-08-23 12:30:00,15.24,15.32,15.24,15.31,3510317.0,12.8069,12.8741,12.8069,12.8657,3510317.0
2022-08-23 13:00:00,15.31,15.32,15.25,15.3,2937737.0,12.8657,12.8741,12.8153,12.8573,2937737.0
2022-08-23 13:30:00,15.3,15.34,15.26,15.29,3116837.0,12.8573,12.8909,12.8237,12.8489,3116837.0
2022-08-23 14:00:00,15.29,15.34,15.27,15.33,2246799.0,12.8489,12.8909,12.8321,12.8825,2246799.0
2022-08-23 14:30:00,15.33,15.37,15.31,15.34,2591054.0,12.8825,12.9161,12.8657,12.8909,2591054.0
2022-08-23 15:00:00,15.33,15.37,15.31,15.35,2902668.0,12.8825,12.9161,12.8657,12.8993,2902668.0
2022-08-23 15:30:00,15.35,15.36,15.3,15.31,4482160.0,12.8993,12.9077,12.8573,12.8657,4482160.0
2022-08-24 09:30:00,15.32,15.51,15.24,15.44,3912627.0,12.8741,13.0338,12.8069,12.9749,3912627.0
2022-08-24 10:00:00,15.44,15.57,15.41,15.54,2836022.0,12.9749,13.0842,12.9497,13.059,2836022.0
2022-08-24 10:30:00,15.54,15.57,15.48,15.54,2701946.0,13.059,13.0842,13.0086,13.059,2701946.0
2022-08-24 11:00:00,15.54,15.66,15.54,15.6,3218336.0,13.059,13.1598,13.059,13.1094,3218336.0
2022-08-24 11:30:00,15.6,15.65,15.57,15.62,2856522.0,13.1094,13.1514,13.0842,13.1262,2856522.0
2022-08-24 12:00:00,15.61,15.66,15.6,15.62,2941654.0,13.1178,13.1598,13.1094,13.1262,2941654.0
2022-08-24 12:30:00,15.62,15.62,15.47,15.52,2807107.0,13.1262,13.1262,13.0002,13.0422,2807107.0
2022-08-24 13:00:00,15.52,15.57,15.5,15.52,3056213.0,13.0422,13.0842,13.0254,13.0422,3056213.0
2022-08-24 13:30:00,15.52,15.55,15.51,15.53,2154115.0,13.0422,13.0674,13.0338,13.0506,2154115.0
2022-08-24 14:00:00,15.53,15.56,15.51,15.53,1877244.0,13.0506,13.0758,13.0338,13.0506,1877244.0
2022-08-24 14:30:00,15.52,15.53,15.48,15.51,1578165.0,13.0422,13.0506,13.0086,13.0338,1578165.0
2022-08-24 15:00:00,15.51,15.54,15.48,15.52,1582940.0,13.0338,13.059,13.0086,13.0422,1582940.0
2022-08-24 15:30:00,15.52,15.58,15.51,15.52,3576193.0,13.0422,13.0926,13.0338,13.0422,3576193.0
2022-08-25 09:30:00,15.6,15.96,15.58,15.95,5771379.0,13.1094,13.4119,13.0926,13.4035,5771379.0
2022-08-25 10:00:00,15.95,16.04,15.89,16.03,5005613.0,13.4035,13.4791,13.3531,13.4707,5005613.0
2022-08-25 10:30:00,16.03,16.04,15.91,15.95,3446270.0,13.4707,13.4791,13.3699,13.4035,3446270.0
2022-08-25 11:00:00,15.95,15.95,15.8,15.84,4943498.0,13.4035,13.4035,13.2775,13.3111,4943498.0
2022-08-25 11:30:00,15.85,15.89,15.8,15.87,3539280.0,13.3195,13.3531,13.2775,13.3363,3539280.0
2022-08-25 12:00:00,15.87,15.87,15.79,15.85,2834959.0,13.3363,13.3363,13.2691,13.3195,2834959.0
2022-08-25 12:30:00,15.84,15.86,15.78,15.85,3367090.0,13.3111,13.3279,13.2607,13.3195,3367090.0
2022-08-25 13:00:00,15.84,15.87,15.8,15.86,3476035.0,13.3111,13.3363,13.2775,13.3279,3476035.0
2022-08-25 13:30:00,15.86,15.93,15.85,15.85,3386553.0,13.3279,13.3867,13.3195,13.3195,3386553.0
2022-08-25 14:00:00,15.86,15.89,15.82,15.88,2408791.0,13.3279,13.3531,13.2943,13.3447,2408791.0
2022-08-25 14:30:00,15.88,15.88,15.83,15.88,1625547.0,13.3447,13.3447,13.3027,13.3447,1625547.0
2022-08-25 15:00:00,15.88,15.9,15.85,15.88,4445479.0,13.3447,13.3615,13.3195,13.3447,4445479.0
2022-08-25 15:30:00,15.88,15.95,15.85,15.95,6023987.0,13.3447,13.4035,13.3195,13.4035,6023987.0
2022-08-26 09:30:00,16.01,16.09,15.87,15.95,4739575.0,13.4539,13.5212,13.3363,13.4035,4739575.0
2022-08-26 10:00:00,15.94,15.97,15.67,15.68,5848437.0,13.3951,13.4203,13.1682,13.1766,5848437.0
2022-08-26 10:30:00,15.68,15.69,15.56,15.6,4394560.0,13.1766,13.185,13.0758,13.1094,4394560.0
2022-08-26 11:00:00,15.59,15.6,15.42,15.48,4622740.0,13.101,13.1094,12.9581,13.0086,4622740.0
2022-08-26 11:30:00,15.48,15.63,15.47,15.57,4428462.0,13.0086,13.1346,13.0002,13.0842,4428462.0
2022-08-26 12:00:00,15.57,15.62,15.5,15.54,3441369.0,13.0842,13.1262,13.0254,13.059,3441369.0
2022-08-26 12:30:00,15.54,15.61,15.5,15.56,2961329.0,13.059,13.1178,13.0254,13.0758,2961329.0
2022-08-26 13:00:00,15.56,15.61,15.52,15.57,2858862.0,13.0758,13.1178,13.0422,13.0842,2858862.0
2022-08-26 13:30:00,15.58,15.59,15.51,15.54,1859403.0,13.0926,13.101,13.0338,13.059,1859403.0
2022-08-26 14:00:00,15.54,15.57,15.48,15.51,2251010.0,13.059,13.0842,13.0086,13.0338,2251010.0
2022-08-26 14:30:00,15.5,15.54,15.48,15.49,1929753.0,13.0254,13.059,13.0086,13.017,1929753.0
2022-08-26 15:00:00,15.5,15.53,15.47,15.5,2194677.0,13.0254,13.0506,13.0002,13.0254,2194677.0
2022-08-26 15:30:00,15.5,15.5,15.41,15.42,5952492.0,13.0254,13.0254,12.9497,12.9581,5952492.0
2022-08-29 09:30:00,15.2,15.47,15.19,15.42,5983527.0,12.7733,13.0002,12.7649,12.9581,5983527.0
2022-08-29 10:00:00,15.43,15.51,15.4,15.43,3281896.0,12.9665,13.0338,12.9413,12.9665,3281896.0
2022-08-29 10:30:00,15.44,15.47,15.32,15.34,3582194.0,12.9749,13.0002,12.8741,12.8909,3582194.0
2022-08-29 11:00:00,15.34,15.43,15.31,15.39,3317334.0,12.8909,12.9665,12.8657,12.9329,3317334.0
2022-08-29 11:30:00,15.4,15.49,15.36,15.47,3247940.0,12.9413,13.017,12.9077,13.0002,3247940.0
2022-08-29 12:00:00,15.48,15.54,15.45,15.54,3675193.0,13.0086,13.059,12.9833,13.059,3675193.0
2022-08-29 12:30:00,15.54,15.61,15.48,15.59,4951386.0,13.059,13.1178,13.0086,13.101,4951386.0
2022-08-29 13:00:00,15.59,15.67,15.58,15.65,3706094.0,13.101,13.1682,13.0926,13.1514,3706094.0
2022-08-29 13:30:00,15.65,15.71,15.63,15.7,2862339.0,13.1514,13.2018,13.1346,13.1934,2862339.0
2022-08-29 14:00:00,15.7,15.7,15.63,15.65,2503277.0,13.1934,13.1934,13.1346,13.1514,2503277.0
2022-08-29 14:30:00,15.66,15.7,15.61,15.67,1983345.0,13.1598,13.1934,13.1178,13.1682,1983345.0
2022-08-29 15:00:00,15.67,15.7,15.63,15.65,2339999.0,13.1682,13.1934,13.1346,13.1514,2339999.0
2022-08-29 15:30:00,15.65,15.66,15.57,15.58,3974921.0,13.1514,13.1598,13.0842,13.0926,3974921.0
2022-08-30 09:30:00,15.7,15.8,15.57,15.61,6873972.0,13.1934,13.2775,13.0842,13.1178,6873972.0
2022-08-30 10:00:00,15.61,15.62,15.42,15.45,5785557.0,13.1178,13.1262,12.9581,12.9833,5785557.0
2022-08-30 10:30:00,15.46,15.47,15.26,15.38,5606848.0,12.9917,13.0002,12.8237,12.9245,5606848.0
2022-08-30 11:00:00,15.38,15.46,15.31,15.41,5828267.0,12.9245,12.9917,12.8657,12.9497,5828267.0
2022-08-30 11:30:00,15.4,15.46,15.34,15.38,5520427.0,12.9413,12.9917,12.8909,12.9245,5520427.0
2022-08-30 12:00:00,15.38,15.44,15.33,15.36,4599031.0,12.9245,12.9749,12.8825,12.9077,4599031.0
2022-08-30 12:30:00,15.36,15.37,15.22,15.24,4976219.0,12.9077,12.9161,12.7901,12.8069,4976219.0
2022-08-30 13:00:00,15.23,15.27,15.17,15.24,2983255.0,12.7985,12.8321,12.748,12.8069,2983255.0
2022-08-30 13:30:00,15.24,15.26,15.17,15.21,3580415.0,12.8069,12.8237,12.748,12.7817,3580415.0
2022-08-30 14:00:00,15.21,15.33,15.19,15.27,2934094.0,12.7817,12.8825,12.7649,12.8321,2934094.0
2022-08-30 14:30:00,15.27,15.38,15.27,15.38,2085932.0,12.8321,12.9245,12.8321,12.9245,2085932.0
2022-08-30 15:00:00,15.38,15.46,15.37,15.44,2923235.0,12.9245,12.9917,12.9161,12.9749,2923235.0
2022-08-30 15:30:00,15.44,15.46,15.38,15.45,5696120.0,12.9749,12.9917,12.9245,12.9833,5696120.0
2022-08-31 09:30:00,15.52,15.52,15.28,15.42,4905547.0,13.0422,13.0422,12.8405,12.9581,4905547.0
2022-08-31 10:00:00,15.41,15.46,15.34,15.4,3879345.0,12.9497,12.9917,12.8909,12.9413,3879345.0
2022-08-31 10:30:00,15.4,15.48,15.35,15.37,3184604.0,12.9413,13.0086,12.8993,12.9161,3184604.0
2022-08-31 11:00:00,15.37,15.39,15.3,15.34,3650002.0,12.9161,12.9329,12.8573,12.8909,3650002.0
2022-08-31 11:30:00,15.33,15.43,15.3,15.41,3647545.0,12.8825,12.9665,12.8573,12.9497,3647545.0
2022-08-31 12:00:00,15.41,15.42,15.31,15.32,3357462.0,12.9497,12.9581,12.8657,12.8741,3357462.0
2022-08-31 12:30:00,15.32,15.38,15.31,15.38,2495076.0,12.8741,12.9245,12.8657,12.9245,2495076.0
2022-08-31 13:00:00,15.38,15.41,15.34,15.37,2029341.0,12.9245,12.9497,12.8909,12.9161,2029341.0
2022-08-31 13:30:00,15.37,15.38,15.31,15.35,1945968.0,12.9161,12.9245,12.8657,12.8993,1945968.0
2022-08-31 14:00:00,15.35,15.39,15.32,15.35,1826710.0,12.8993,12.9329,12.8741,12.8993,1826710.0
2022-08-31 14:30:00,15.35,15.35,15.28,15.31,3097004.0,12.8993,12.8993,12.8405,12.8657,3097004.0
2022-08-31 15:00:00,15.31,15.4,15.29,15.36,2707555.0,12.8657,12.9413,12.8489,12.9077,2707555.0
2022-08-31 15:30:00,15.35,15.42,15.24,15.25,5832299.0,12.8993,12.9581,12.8069,12.8153,5832299.0
2022-09-01 09:30:00,15.1,15.11,14.78,14.89,9615541.0,12.6892,12.6976,12.4203,12.5127,9615541.0
2022-09-01 10:00:00,14.89,14.96,14.78,14.91,6283905.0,12.5127,12.5716,12.4203,12.5296,6283905.0
2022-09-01 10:30:00,14.92,15.0,14.86,14.95,4503662.0,12.538,12.6052,12.4875,12.5632,4503662.0
2022-09-01 11:00:00,14.94,14.98,14.87,14.89,4962354.0,12.5548,12.5884,12.4959,12.5127,4962354.0
2022-09-01 11:30:00,14.89,15.0,14.88,14.94,4437770.0,12.5127,12.6052,12.5043,12.5548,4437770.0
2022-09-01 12:00:00,14.94,14.99,14.92,14.96,4788897.0,12.5548,12.5968,12.538,12.5716,4788897.0
2022-09-01 12:30:00,14.96,14.98,14.86,14.89,3458339.0,12.5716,12.5884,12.4875,12.5127,3458339.0
2022-09-01 13:00:00,14.89,15.0,14.87,15.0,3700175.0,12.5127,12.6052,12.4959,12.6052,3700175.0
2022-09-01 13:30:00,15.0,15.0,14.9,14.95,2710007.0,12.6052,12.6052,12.5212,12.5632,2710007.0
2022-09-01 14:00:00,14.95,15.05,14.92,15.03,2267716.0,12.5632,12.6472,12.538,12.6304,2267716.0
2022-09-01 14:30:00,15.04,15.08,15.02,15.04,2996654.0,12.6388,12.6724,12.622,12.6388,2996654.0
2022-09-01 15:00:00,15.04,15.13,15.03,15.06,2995387.0,12.6388,12.7144,12.6304,12.6556,2995387.0
2022-09-01 15:30:00,15.05,15.22,15.04,15.19,5880665.0,12.6472,12.7901,12.6388,12.7649,5880665.0
2022-09-02 09:30:00,15.53,15.55,15.21,15.25,7186922.0,13.0506,13.0674,12.7817,12.8153,7186922.0
2022-09-02 10:00:00,15.25,15.47,15.17,15.47,5625869.0,12.8153,13.0002,12.748,13.0002,5625869.0
2022-09-02 10:30:00,15.47,15.57,15.46,15.51,5563479.0,13.0002,13.0842,12.9917,13.0338,5563479.0
2022-09-02 11:00:00,15.52,15.56,15.45,15.51,4691006.0,13.0422,13.0758,12.9833,13.0338,4691006.0
2022-09-02 11:30:00,15.51,15.55,15.49,15.53,3605665.0,13.0338,13.0674,13.017,13.0506,3605665.0
2022-09-02 12:00:00,15.53,15.55,15.43,15.48,4676390.0,13.0506,13.0674,12.9665,13.0086,4676390.0
2022-09-02 12:30:00,15.48,15.49,15.26,15.31,4409276.0,13.0086,13.017,12.8237,12.8657,4409276.0
2022-09-02 13:00:00,15.3,15.31,15.1,15.12,4046427.0,12.8573,12.8657,12.6892,12.706,4046427.0
2022-09-02 13:30:00,15.11,15.17,15.06,15.11,2782207.0,12.6976,12.748,12.6556,12.6976,2782207.0
2022-09-02 14:00:00,15.1,15.2,15.09,15.19,3219530.0,12.6892,12.7733,12.6808,12.7649,3219530.0
2022-09-02 14:30:00,15.19,15.24,15.14,15.15,2922121.0,12.7649,12.8069,12.7228,12.7312,2922121.0
2022-09-02 15:00:00,15.15,15.24,15.14,15.2,3675571.0,12.7312,12.8069,12.7228,12.7733,3675571.0
2022-09-02 15:30:00,15.2,15.21,15.09,15.16,5930070.0,12.7733,12.7817,12.6808,12.7396,5930070.0
2022-09-06 09:30:00,15.22,15.24,14.94,14.99,6130161.0,12.7901,12.8069,12.5548,12.5968,6130161.0
2022-09-06 10:00:00,14.98,14.99,14.84,14.95,4491387.0,12.5884,12.5968,12.4707,12.5632,4491387.0
2022-09-06 10:30:00,14.95,14.97,14.86,14.93,4271949.0,12.5632,12.58,12.4875,12.5464,4271949.0
2022-09-06 11:00:00,14.92,15.02,14.9,14.96,3612620.0,12.538,12.622,12.5212,12.5716,3612620.0
2022-09-06 11:30:00,14.96,15.11,14.95,15.09,3734938.0,12.5716,12.6976,12.5632,12.6808,3734938.0
2022-09-06 12:00:00,15.1,15.14,15.01,15.04,2992702.0,12.6892,12.7228,12.6136,12.6388,2992702.0
2022-09-06 12:30:00,15.04,15.13,15.02,15.08,2715400.0,12.6388,12.7144,12.622,12.6724,2715400.0
2022-09-06 13:00:00,15.09,15.09,14.97,14.98,3700876.0,12.6808,12.6808,12.58,12.5884,3700876.0
2022-09-06 13:30:00,14.98,15.03,14.95,15.0,2140321.0,12.5884,12.6304,12.5632,12.6052,2140321.0
2022-09-06 14:00:00,15.0,15.1,14.99,15.05,2583540.0,12.6052,12.6892,12.5968,12.6472,2583540.0
2022-09-06 14:30:00,15.04,15.09,15.01,15.04,3180060.0,12.6388,12.6808,12.6136,12.6388,3180060.0
2022-09-06 15:00:00,15.04,15.11,15.02,15.08,3747349.0,12.6388,12.6976,12.622,12.6724,3747349.0
2022-09-06 15:30:00,15.08,15.08,14.99,15.04,5820786.0,12.6724,12.6724,12.5968,12.6388,5820786.0
2022-09-07 09:30:00,14.91,15.17,14.79,15.12,5508194.0,12.5296,12.748,12.4287,12.706,5508194.0
2022-09-07 10:00:00,15.12,15.19,15.05,15.18,2882371.0,12.706,12.7649,12.6472,12.7565,2882371.0
2022-09-07 10:30:00,15.18,15.23,15.12,15.16,2910444.0,12.7565,12.7985,12.706,12.7396,2910444.0
2022-09-07 11:00:00,15.16,15.25,15.12,15.21,4971154.0,12.7396,12.8153,12.706,12.7817,4971154.0
2022-09-07 11:30:00,15.21,15.27,15.15,15.23,3516656.0,12.7817,12.8321,12.7312,12.7985,3516656.0
2022-09-07 12:00:00,15.24,15.26,15.13,15.19,3975161.0,12.8069,12.8237,12.7144,12.7649,3975161.0
2022-09-07 12:30:00,15.18,15.29,15.17,15.28,4032452.0,12.7565,12.8489,12.748,12.8405,4032452.0
2022-09-07 13:00:00,15.28,15.31,15.25,15.27,2160931.0,12.8405,12.8657,12.8153,12.8321,2160931.0
2022-09-07 13:30:00,15.27,15.36,15.27,15.35,2276027.0,12.8321,12.9077,12.8321,12.8993,2276027.0
2022-09-07 14:00:00,15.35,15.42,15.34,15.42,2868941.0,12.8993,12.9581,12.8909,12.9581,2868941.0
2022-09-07 14:30:00,15.42,15.47,15.39,15.46,2785191.0,12.9581,13.0002,12.9329,12.9917,2785191.0
2022-09-07 15:00:00,15.46,15.49,15.42,15.48,3228099.0,12.9917,13.017,12.9581,13.0086,3228099.0
2022-09-07 15:30:00,15.48,15.49,15.42,15.43,7459352.0,13.0086,13.017,12.9581,12.9665,7459352.0
2022-09-08 09:30:00,15.16,15.23,15.02,15.21,8175029.0,12.7396,12.7985,12.622,12.7817,8175029.0
2022-09-08 10:00:00,15.21,15.22,15.13,15.17,5238445.0,12.7817,12.7901,12.7144,12.748,5238445.0
2022-09-08 10:30:00,15.17,15.27,15.16,15.22,4786376.0,12.748,12.8321,12.7396,12.7901,4786376.0
2022-09-08 11:00:00,15.22,15.28,15.22,15.24,3835592.0,12.7901,12.8405,12.7901,12.8069,3835592.0
2022-09-08 11:30:00,15.24,15.29,15.21,15.25,3438129.0,12.8069,12.8489,12.7817,12.8153,3438129.0
2022-09-08 12:00:00,15.26,15.26,15.12,15.18,4682465.0,12.8237,12.8237,12.706,12.7565,4682465.0
2022-09-08 12:30:00,15.17,15.32,15.17,15.31,3944739.0,12.748,12.8741,12.748,12.8657,3944739.0
2022-09-08 13:00:00,15.31,15.4,15.26,15.39,3301770.0,12.8657,12.9413,12.8237,12.9329,3301770.0
2022-09-08 13:30:00,15.39,15.45,15.34,15.44,2650025.0,12.9329,12.9833,12.8909,12.9749,2650025.0
2022-09-08 14:00:00,15.43,15.46,15.39,15.44,2632678.0,12.9665,12.9917,12.9329,12.9749,2632678.0
2022-09-08 14:30:00,15.44,15.46,15.37,15.42,2724648.0,12.9749,12.9917,12.9161,12.9581,2724648.0
2022-09-08 15:00:00,15.43,15.45,15.37,15.42,2698582.0,12.9665,12.9833,12.9161,12.9581,2698582.0
2022-09-08 15:30:00,15.43,15.48,15.38,15.47,5036767.0,12.9665,13.0086,12.9245,13.0002,5036767.0
2022-09-09 09:30:00,15.6,15.7,15.51,15.61,5733048.0,13.1094,13.1934,13.0338,13.1178,5733048.0
2022-09-09 10:00:00,15.6,15.65,15.5,15.55,4059285.0,13.1094,13.1514,13.0254,13.0674,4059285.0
2022-09-09 10:30:00,15.54,15.56,15.42,15.43,4792913.0,13.059,13.0758,12.9581,12.9665,4792913.0
2022-09-09 11:00:00,15.43,15.46,15.34,15.37,5660810.0,12.9665,12.9917,12.8909,12.9161,5660810.0
2022-09-09 11:30:00,15.37,15.43,15.32,15.43,5720785.0,12.9161,12.9665,12.8741,12.9665,5720785.0
2022-09-09 12:00:00,15.43,15.43,15.36,15.4,4370616.0,12.9665,12.9665,12.9077,12.9413,4370616.0
2022-09-09 12:30:00,15.4,15.47,15.38,15.45,3538263.0,12.9413,13.0002,12.9245,12.9833,3538263.0
2022-09-09 13:00:00,15.45,15.48,15.4,15.46,2782188.0,12.9833,13.0086,12.9413,12.9917,2782188.0
2022-09-09 13:30:00,15.47,15.49,15.42,15.46,2383939.0,13.0002,13.017,12.9581,12.9917,2383939.0
2022-09-09 14:00:00,15.45,15.47,15.41,15.43,2979184.0,12.9833,13.0002,12.9497,12.9665,2979184.0
2022-09-09 14:30:00,15.43,15.43,15.37,15.41,3335467.0,12.9665,12.9665,12.9161,12.9497,3335467.0
2022-09-09 15:00:00,15.41,15.44,15.4,15.44,2255358.0,12.9497,12.9749,12.9413,12.9749,2255358.0
2022-09-09 15:30:00,15.44,15.46,15.41,15.42,5974255.0,12.9749,12.9917,12.9497,12.9581,5974255.0
2022-09-12 09:30:00,15.55,15.72,15.48,15.72,5966033.0,13.0674,13.2102,13.0086,13.2102,5966033.0
2022-09-12 10:00:00,15.72,15.74,15.63,15.69,3855910.0,13.2102,13.227,13.1346,13.185,3855910.0
2022-09-12 10:30:00,15.69,15.7,15.56,15.58,4734046.0,13.185,13.1934,13.0758,13.0926,4734046.0
2022-09-12 11:00:00,15.58,15.61,15.52,15.61,3801854.0,13.0926,13.1178,13.0422,13.1178,3801854.0
2022-09-12 11:30:00,15.61,15.62,15.5,15.52,3884102.0,13.1178,13.1262,13.0254,13.0422,3884102.0
2022-09-12 12:00:00,15.52,15.53,15.45,15.51,4488050.0,13.0422,13.0506,12.9833,13.0338,4488050.0
2022-09-12 12:30:00,15.51,15.55,15.49,15.52,3065672.0,13.0338,13.0674,13.017,13.0422,3065672.0
2022-09-12 13:00:00,15.53,15.6,15.49,15.59,2937735.0,13.0506,13.1094,13.017,13.101,2937735.0
2022-09-12 13:30:00,15.59,15.6,15.54,15.57,2117850.0,13.101,13.1094,13.059,13.0842,2117850.0
2022-09-12 14:00:00,15.58,15.58,15.52,15.54,2751308.0,13.0926,13.0926,13.0422,13.059,2751308.0
2022-09-12 14:30:00,15.53,15.6,15.51,15.58,2331744.0,13.0506,13.1094,13.0338,13.0926,2331744.0
2022-09-12 15:00:00,15.58,15.62,15.56,15.57,2430537.0,13.0926,13.1262,13.0758,13.0842,2430537.0
2022-09-12 15:30:00,15.58,15.6,15.53,15.55,4993345.0,13.0926,13.1094,13.0506,13.0674,4993345.0
2022-09-13 09:30:00,15.0,15.13,14.87,15.06,11254285.0,12.6052,12.7144,12.4959,12.6556,11254285.0
2022-09-13 10:00:00,15.05,15.13,14.97,15.03,5541286.0,12.6472,12.7144,12.58,12.6304,5541286.0
2022-09-13 10:30:00,15.03,15.05,14.93,14.98,6074460.0,12.6304,12.6472,12.5464,12.5884,6074460.0
2022-09-13 11:00:00,14.98,15.02,14.92,14.95,5465035.0,12.5884,12.622,12.538,12.5632,5465035.0
2022-09-13 11:30:00,14.95,14.97,14.85,14.9,5029066.0,12.5632,12.58,12.4791,12.5212,5029066.0
2022-09-13 12:00:00,14.91,15.04,14.9,15.04,5109780.0,12.5296,12.6388,12.5212,12.6388,5109780.0
2022-09-13 12:30:00,15.04,15.11,15.0,15.03,5769587.0,12.6388,12.6976,12.6052,12.6304,5769587.0
2022-09-13 13:00:00,15.03,15.08,15.0,15.08,2442907.0,12.6304,12.6724,12.6052,12.6724,2442907.0
2022-09-13 13:30:00,15.07,15.12,15.04,15.06,2942145.0,12.664,12.706,12.6388,12.6556,2942145.0
2022-09-13 14:00:00,15.06,15.07,15.01,15.04,2640725.0,12.6556,12.664,12.6136,12.6388,2640725.0
2022-09-13 14:30:00,15.04,15.04,14.87,14.91,4861248.0,12.6388,12.6388,12.4959,12.5296,4861248.0
2022-09-13 15:00:00,14.91,14.92,14.81,14.82,4095753.0,12.5296,12.538,12.4455,12.4539,4095753.0
2022-09-13 15:30:00,14.81,14.82,14.7,14.75,10236692.0,12.4455,12.4539,12.3531,12.3951,10236692.0
2022-09-14 09:30:00,14.76,14.85,14.67,14.79,5346999.0,12.4035,12.4791,12.3279,12.4287,5346999.0
2022-09-14 10:00:00,14.79,14.81,14.47,14.47,6018518.0,12.4287,12.4455,12.1598,12.1598,6018518.0
2022-09-14 10:30:00,14.48,14.74,14.44,14.73,6089291.0,12.1682,12.3867,12.1346,12.3783,6089291.0
2022-09-14 11:00:00,14.73,14.76,14.65,14.7,4344686.0,12.3783,12.4035,12.3111,12.3531,4344686.0
2022-09-14 11:30:00,14.7,14.79,14.67,14.67,3811181.0,12.3531,12.4287,12.3279,12.3279,3811181.0
2022-09-14 12:00:00,14.68,14.71,14.64,14.66,3233818.0,12.3363,12.3615,12.3027,12.3195,3233818.0
2022-09-14 12:30:00,14.66,14.71,14.63,14.68,3587000.0,12.3195,12.3615,12.2943,12.3363,3587000.0
2022-09-14 13:00:00,14.68,14.72,14.66,14.67,2437848.0,12.3363,12.3699,12.3195,12.3279,2437848.0
2022-09-14 13:30:00,14.67,14.69,14.6,14.61,2867012.0,12.3279,12.3447,12.269,12.2775,2867012.0
2022-09-14 14:00:00,14.61,14.63,14.56,14.62,3032609.0,12.2775,12.2943,12.2354,12.2859,3032609.0
2022-09-14 14:30:00,14.61,14.68,14.6,14.61,2845766.0,12.2775,12.3363,12.269,12.2775,2845766.0
2022-09-14 15:00:00,14.61,14.63,14.52,14.54,3292961.0,12.2775,12.2943,12.2018,12.2186,3292961.0
2022-09-14 15:30:00,14.54,14.69,14.5,14.68,5833318.0,12.2186,12.3447,12.185,12.3363,5833318.0
2022-09-15 09:30:00,14.69,15.05,14.68,15.03,6144122.0,12.3447,12.6472,12.3363,12.6304,6144122.0
2022-09-15 10:00:00,15.03,15.19,15.0,15.01,5522885.0,12.6304,12.7649,12.6052,12.6136,5522885.0
2022-09-15 10:30:00,15.0,15.11,14.92,14.95,4697436.0,12.6052,12.6976,12.538,12.5632,4697436.0
2022-09-15 11:00:00,14.95,15.02,14.9,14.97,4361638.0,12.5632,12.622,12.5212,12.58,4361638.0
2022-09-15 11:30:00,14.97,15.02,14.95,15.0,3851369.0,12.58,12.622,12.5632,12.6052,3851369.0
2022-09-15 12:00:00,15.0,15.02,14.94,14.96,3705305.0,12.6052,12.622,12.5548,12.5716,3705305.0
2022-09-15 12:30:00,14.95,15.1,14.95,15.1,3160693.0,12.5632,12.6892,12.5632,12.6892,3160693.0
2022-09-15 13:00:00,15.1,15.21,15.1,15.18,4353040.0,12.6892,12.7817,12.6892,12.7565,4353040.0
2022-09-15 13:30:00,15.18,15.18,15.08,15.12,2788006.0,12.7565,12.7565,12.6724,12.706,2788006.0
2022-09-15 14:00:00,15.12,15.12,15.02,15.06,2182179.0,12.706,12.706,12.622,12.6556,2182179.0
2022-09-15 14:30:00,15.06,15.08,14.93,14.96,2418802.0,12.6556,12.6724,12.5464,12.5716,2418802.0
2022-09-15 15:00:00,14.96,14.96,14.82,14.85,3312193.0,12.5716,12.5716,12.4539,12.4791,3312193.0
2022-09-15 15:30:00,14.84,14.94,14.83,14.9,6379810.0,12.4707,12.5548,12.4623,12.5212,6379810.0
2022-09-16 09:30:00,14.62,14.66,14.47,14.5,8484012.0,12.2859,12.3195,12.1598,12.185,8484012.0
2022-09-16 10:00:00,14.5,14.67,14.48,14.64,4319262.0,12.185,12.3279,12.1682,12.3027,4319262.0
2022-09-16 10:30:00,14.64,14.7,14.59,14.6,2920743.0,12.3027,12.3531,12.2606,12.269,2920743.0
2022-09-16 11:00:00,14.61,14.71,14.6,14.62,3000760.0,12.2775,12.3615,12.269,12.2859,3000760.0
2022-09-16 11:30:00,14.61,14.65,14.55,14.58,2541627.0,12.2775,12.3111,12.227,12.2522,2541627.0
2022-09-16 12:00:00,14.58,14.59,14.5,14.52,2356212.0,12.2522,12.2606,12.185,12.2018,2356212.0
2022-09-16 12:30:00,14.53,14.62,14.52,14.6,2247868.0,12.2102,12.2859,12.2018,12.269,2247868.0
2022-09-16 13:00:00,14.6,14.61,14.55,14.57,1907636.0,12.269,12.2775,12.227,12.2438,1907636.0
2022-09-16 13:30:00,14.57,14.61,14.55,14.59,1509755.0,12.2438,12.2775,12.227,12.2606,1509755.0
2022-09-16 14:00:00,14.59,14.64,14.55,14.62,2080952.0,12.2606,12.3027,12.227,12.2859,2080952.0
2022-09-16 14:30:00,14.63,14.65,14.59,14.62,2153921.0,12.2943,12.3111,12.2606,12.2859,2153921.0
2022-09-16 15:00:00,14.61,14.66,14.6,14.61,3139641.0,12.2775,12.3195,12.269,12.2775,3139641.0
2022-09-16 15:30:00,14.61,14.74,14.58,14.71,8913362.0,12.2775,12.3867,12.2522,12.3615,8913362.0
2022-09-19 09:30:00,14.5,14.88,14.49,14.84,4617256.0,12.185,12.5043,12.1766,12.4707,4617256.0
2022-09-19 10:00:00,14.84,14.89,14.77,14.89,3349974.0,12.4707,12.5127,12.4119,12.5127,3349974.0
2022-09-19 10:30:00,14.89,14.95,14.83,14.89,3247042.0,12.5127,12.5632,12.4623,12.5127,3247042.0
2022-09-19 11:00:00,14.89,14.96,14.86,14.86,3246661.0,12.5127,12.5716,12.4875,12.4875,3246661.0
2022-09-19 11:30:00,14.87,14.9,14.81,14.83,3361765.0,12.4959,12.5212,12.4455,12.4623,3361765.0
2022-09-19 12:00:00,14.83,14.87,14.78,14.8,3643552.0,12.4623,12.4959,12.4203,12.4371,3643552.0
2022-09-19 12:30:00,14.8,14.87,14.79,14.85,2450146.0,12.4371,12.4959,12.4287,12.4791,2450146.0
2022-09-19 13:00:00,14.85,14.86,14.79,14.83,2147665.0,12.4791,12.4875,12.4287,12.4623,2147665.0
2022-09-19 13:30:00,14.84,14.85,14.78,14.82,1931483.0,12.4707,12.4791,12.4203,12.4539,1931483.0
2022-09-19 14:00:00,14.82,14.86,14.78,14.8,1842564.0,12.4539,12.4875,12.4203,12.4371,1842564.0
2022-09-19 14:30:00,14.81,14.85,14.79,14.84,1842458.0,12.4455,12.4791,12.4287,12.4707,1842458.0
2022-09-19 15:00:00,14.84,14.93,14.83,14.92,3025397.0,12.4707,12.5464,12.4623,12.538,3025397.0
2022-09-19 15:30:00,14.92,14.95,14.9,14.94,3779810.0,12.538,12.5632,12.5212,12.5548,3779810.0
2022-09-20 09:30:00,14.09,14.23,13.4,13.41,41113487.0,11.8405,11.9581,11.2606,11.269,41113487.0
2022-09-20 10:00:00,13.41,13.73,13.36,13.68,21091313.0,11.269,11.5379,11.227,11.4959,21091313.0
2022-09-20 10:30:00,13.68,13.68,13.51,13.59,12628838.0,11.4959,11.4959,11.3531,11.4203,12628838.0
2022-09-20 11:00:00,13.58,13.61,13.48,13.53,10004929.0,11.4119,11.4371,11.3279,11.3699,10004929.0
2022-09-20 11:30:00,13.53,13.56,13.46,13.47,8220379.0,11.3699,11.3951,11.3111,11.3195,8220379.0
2022-09-20 12:00:00,13.46,13.51,13.36,13.37,8718510.0,11.3111,11.3531,11.227,11.2354,8718510.0
2022-09-20 12:30:00,13.37,13.42,13.32,13.33,8819891.0,11.2354,11.2774,11.1934,11.2018,8819891.0
2022-09-20 13:00:00,13.33,13.34,13.22,13.28,9943430.0,11.2018,11.2102,11.1094,11.1598,9943430.0
2022-09-20 13:30:00,13.28,13.28,13.12,13.13,8973576.0,11.1598,11.1598,11.0253,11.0337,8973576.0
2022-09-20 14:00:00,13.13,13.16,13.08,13.12,9091091.0,11.0337,11.059,10.9917,11.0253,9091091.0
2022-09-20 14:30:00,13.12,13.12,13.01,13.08,9236657.0,11.0253,11.0253,10.9329,10.9917,9236657.0
2022-09-20 15:00:00,13.08,13.19,13.04,13.17,11616340.0,10.9917,11.0842,10.9581,11.0674,11616340.0
2022-09-20 15:30:00,13.16,13.2,13.08,13.09,19959565.0,11.059,11.0926,10.9917,11.0001,19959565.0
2022-09-21 09:30:00,13.24,13.45,13.16,13.34,12749923.0,11.1262,11.3027,11.059,11.2102,12749923.0
2022-09-21 10:00:00,13.35,13.54,13.34,13.52,8113997.0,11.2186,11.3783,11.2102,11.3615,8113997.0
2022-09-21 10:30:00,13.52,13.58,13.47,13.48,6893954.0,11.3615,11.4119,11.3195,11.3279,6893954.0
2022-09-21 11:00:00,13.48,13.51,13.45,13.5,4784568.0,11.3279,11.3531,11.3027,11.3447,4784568.0
2022-09-21 11:30:00,13.5,13.55,13.48,13.54,3545146.0,11.3447,11.3867,11.3279,11.3783,3545146.0
2022-09-21 12:00:00,13.54,13.59,13.52,13.59,3154895.0,11.3783,11.4203,11.3615,11.4203,3154895.0
2022-09-21 12:30:00,13.58,13.59,13.49,13.5,3030614.0,11.4119,11.4203,11.3363,11.3447,3030614.0
2022-09-21 13:00:00,13.5,13.51,13.41,13.42,3213923.0,11.3447,11.3531,11.269,11.2774,3213923.0
2022-09-21 13:30:00,13.41,13.46,13.41,13.45,3665916.0,11.269,11.3111,11.269,11.3027,3665916.0
2022-09-21 14:00:00,13.45,13.45,13.18,13.26,9482712.0,11.3027,11.3027,11.0758,11.143,9482712.0
2022-09-21 14:30:00,13.26,13.59,13.23,13.47,8884393.0,11.143,11.4203,11.1178,11.3195,8884393.0
2022-09-21 15:00:00,13.48,13.5,13.21,13.21,6660002.0,11.3279,11.3447,11.101,11.101,6660002.0
2022-09-21 15:30:00,13.21,13.24,13.06,13.06,11320694.0,11.101,11.1262,10.9749,10.9749,11320694.0
2022-09-22 09:30:00,13.12,13.24,12.91,12.96,10418788.0,11.0253,11.1262,10.8489,10.8909,10418788.0
2022-09-22 10:00:00,12.96,13.08,12.91,13.01,6515682.0,10.8909,10.9917,10.8489,10.9329,6515682.0
2022-09-22 10:30:00,13.01,13.04,12.91,12.92,4494487.0,10.9329,10.9581,10.8489,10.8573,4494487.0
2022-09-22 11:00:00,12.92,12.96,12.88,12.94,5610110.0,10.8573,10.8909,10.8237,10.8741,5610110.0
2022-09-22 11:30:00,12.94,12.96,12.89,12.92,5191473.0,10.8741,10.8909,10.8321,10.8573,5191473.0
2022-09-22 12:00:00,12.91,12.92,12.83,12.88,5534599.0,10.8489,10.8573,10.7816,10.8237,5534599.0
2022-09-22 12:30:00,12.88,13.01,12.86,12.96,4040055.0,10.8237,10.9329,10.8068,10.8909,4040055.0
2022-09-22 13:00:00,12.96,12.98,12.9,12.96,3337725.0,10.8909,10.9077,10.8405,10.8909,3337725.0
2022-09-22 13:30:00,12.96,12.97,12.9,12.93,3069372.0,10.8909,10.8993,10.8405,10.8657,3069372.0
2022-09-22 14:00:00,12.93,12.93,12.78,12.82,5984933.0,10.8657,10.8657,10.7396,10.7732,5984933.0
2022-09-22 14:30:00,12.82,12.87,12.8,12.85,3429430.0,10.7732,10.8153,10.7564,10.7984,3429430.0
2022-09-22 15:00:00,12.85,12.92,12.81,12.86,5114261.0,10.7984,10.8573,10.7648,10.8068,5114261.0
2022-09-22 15:30:00,12.86,12.9,12.75,12.77,9040647.0,10.8068,10.8405,10.7144,10.7312,9040647.0
2022-09-23 09:30:00,12.33,12.44,12.18,12.19,13511625.0,10.3615,10.4539,10.2354,10.2438,13511625.0
2022-09-23 10:00:00,12.19,12.21,12.05,12.12,7897761.0,10.2438,10.2606,10.1262,10.185,7897761.0
2022-09-23 10:30:00,12.12,12.16,11.95,12.03,8429987.0,10.185,10.2186,10.0421,10.1094,8429987.0
2022-09-23 11:00:00,12.03,12.16,12.0,12.14,6355826.0,10.1094,10.2186,10.0842,10.2018,6355826.0
2022-09-23 11:30:00,12.13,12.17,12.05,12.08,6251139.0,10.1934,10.227,10.1262,10.1514,6251139.0
2022-09-23 12:00:00,12.08,12.08,11.98,11.98,5549787.0,10.1514,10.1514,10.0673,10.0673,5549787.0
2022-09-23 12:30:00,11.99,12.07,11.96,12.05,4858179.0,10.0757,10.143,10.0505,10.1262,4858179.0
2022-09-23 13:00:00,12.05,12.13,12.03,12.07,4746921.0,10.1262,10.1934,10.1094,10.143,4746921.0
2022-09-23 13:30:00,12.06,12.13,12.06,12.12,3979227.0,10.1346,10.1934,10.1346,10.185,3979227.0
2022-09-23 14:00:00,12.11,12.12,12.02,12.06,5423524.0,10.1766,10.185,10.101,10.1346,5423524.0
2022-09-23 14:30:00,12.06,12.08,12.02,12.03,3999164.0,10.1346,10.1514,10.101,10.1094,3999164.0
2022-09-23 15:00:00,12.03,12.19,12.03,12.18,6503637.0,10.1094,10.2438,10.1094,10.2354,6503637.0
2022-09-23 15:30:00,12.18,12.33,12.17,12.32,13298120.0,10.2354,10.3615,10.227,10.3531,13298120.0
2022-09-26 09:30:00,12.23,12.35,12.13,12.26,8151967.0,10.2774,10.3783,10.1934,10.3026,8151967.0
2022-09-26 10:00:00,12.26,12.38,12.19,12.28,5347267.0,10.3026,10.4035,10.2438,10.3194,5347267.0
2022-09-26 10:30:00,12.29,12.29,12.15,12.17,6157228.0,10.3279,10.3279,10.2102,10.227,6157228.0
2022-09-26 11:00:00,12.17,12.19,12.01,12.02,6144376.0,10.227,10.2438,10.0926,10.101,6144376.0
2022-09-26 11:30:00,12.02,12.09,11.97,12.01,6223839.0,10.101,10.1598,10.0589,10.0926,6223839.0
2022-09-26 12:00:00,12.01,12.06,11.94,11.99,6951456.0,10.0926,10.1346,10.0337,10.0757,6951456.0
2022-09-26 12:30:00,11.99,12.06,11.94,12.04,7004518.0,10.0757,10.1346,10.0337,10.1178,7004518.0
2022-09-26 13:00:00,12.03,12.05,11.93,11.98,5707618.0,10.1094,10.1262,10.0253,10.0673,5707618.0
2022-09-26 13:30:00,11.97,12.03,11.95,11.95,5767273.0,10.0589,10.1094,10.0421,10.0421,5767273.0
2022-09-26 14:00:00,11.96,12.02,11.94,11.97,4559434.0,10.0505,10.101,10.0337,10.0589,4559434.0
2022-09-26 14:30:00,11.98,12.08,11.96,12.07,5428230.0,10.0673,10.1514,10.0505,10.143,5428230.0
2022-09-26 15:00:00,12.07,12.12,12.05,12.11,4848531.0,10.143,10.185,10.1262,10.1766,4848531.0
2022-09-26 15:30:00,12.11,12.13,11.99,12.01,8846107.0,10.1766,10.1934,10.0757,10.0926,8846107.0
2022-09-27 09:30:00,12.21,12.22,11.97,12.11,10115376.0,10.2606,10.269,10.0589,10.1766,10115376.0
2022-09-27 10:00:00,12.11,12.12,11.97,12.05,6742322.0,10.1766,10.185,10.0589,10.1262,6742322.0
2022-09-27 10:30:00,12.05,12.17,12.05,12.09,5214738.0,10.1262,10.227,10.1262,10.1598,5214738.0
2022-09-27 11:00:00,12.09,12.17,11.99,12.01,6402479.0,10.1598,10.227,10.0757,10.0926,6402479.0
2022-09-27 11:30:00,12.01,12.02,11.9,11.9,6205700.0,10.0926,10.101,10.0001,10.0001,6205700.0
2022-09-27 12:00:00,11.9,11.91,11.7,11.76,8492626.0,10.0001,10.0085,9.832,9.8825,8492626.0
2022-09-27 12:30:00,11.75,11.82,11.71,11.79,4952847.0,9.8741,9.9329,9.8404,9.9077,4952847.0
2022-09-27 13:00:00,11.79,11.8,11.68,11.71,5384055.0,9.9077,9.9161,9.8152,9.8404,5384055.0
2022-09-27 13:30:00,11.71,11.74,11.66,11.73,4129527.0,9.8404,9.8657,9.7984,9.8573,4129527.0
2022-09-27 14:00:00,11.73,11.77,11.71,11.75,3634110.0,9.8573,9.8909,9.8404,9.8741,3634110.0
2022-09-27 14:30:00,11.75,11.88,11.72,11.87,4568791.0,9.8741,9.9833,9.8489,9.9749,4568791.0
2022-09-27 15:00:00,11.87,11.93,11.82,11.91,5556726.0,9.9749,10.0253,9.9329,10.0085,5556726.0
2022-09-27 15:30:00,11.91,11.95,11.86,11.92,8290938.0,10.0085,10.0421,9.9665,10.0169,8290938.0
2022-09-28 09:30:00,11.91,12.02,11.76,11.98,8057197.0,10.0085,10.101,9.8825,10.0673,8057197.0
2022-09-28 10:00:00,11.98,12.04,11.89,12.02,6566319.0,10.0673,10.1178,9.9917,10.101,6566319.0
2022-09-28 10:30:00,12.03,12.1,11.99,12.04,5513594.0,10.1094,10.1682,10.0757,10.1178,5513594.0
2022-09-28 11:00:00,12.03,12.13,12.01,12.09,5195570.0,10.1094,10.1934,10.0926,10.1598,5195570.0
2022-09-28 11:30:00,12.09,12.13,12.04,12.1,4390192.0,10.1598,10.1934,10.1178,10.1682,4390192.0
2022-09-28 12:00:00,12.1,12.15,12.03,12.04,4391483.0,10.1682,10.2102,10.1094,10.1178,4391483.0
2022-09-28 12:30:00,12.04,12.06,12.0,12.03,2965814.0,10.1178,10.1346,10.0842,10.1094,2965814.0
2022-09-28 13:00:00,12.03,12.11,12.01,12.07,3954883.0,10.1094,10.1766,10.0926,10.143,3954883.0
2022-09-28 13:30:00,12.07,12.1,12.04,12.09,2732488.0,10.143,10.1682,10.1178,10.1598,2732488.0
2022-09-28 14:00:00,12.09,12.1,12.06,12.09,2762072.0,10.1598,10.1682,10.1346,10.1598,2762072.0
2022-09-28 14:30:00,12.09,12.13,12.07,12.11,3217203.0,10.1598,10.1934,10.143,10.1766,3217203.0
2022-09-28 15:00:00,12.12,12.21,12.11,12.19,5088970.0,10.185,10.2606,10.1766,10.2438,5088970.0
2022-09-28 15:30:00,12.19,12.24,12.16,12.17,9315947.0,10.2438,10.2858,10.2186,10.227,9315947.0
2022-09-29 09:30:00,11.86,11.88,11.42,11.53,16559617.0,9.9665,9.9833,9.5967,9.6892,16559617.0
2022-09-29 10:00:00,11.53,11.53,11.41,11.5,7997284.0,9.6892,9.6892,9.5883,9.664,7997284.0
2022-09-29 10:30:00,11.5,11.59,11.41,11.54,6491588.0,9.664,9.7396,9.5883,9.6976,6491588.0
2022-09-29 11:00:00,11.54,11.6,11.51,11.55,4881203.0,9.6976,9.748,9.6724,9.706,4881203.0
2022-09-29 11:30:00,11.55,11.62,11.51,11.59,4309432.0,9.706,9.7648,9.6724,9.7396,4309432.0
2022-09-29 12:00:00,11.59,11.62,11.5,11.52,3379603.0,9.7396,9.7648,9.664,9.6808,3379603.0
2022-09-29 12:30:00,11.52,11.55,11.48,11.5,3272748.0,9.6808,9.706,9.6472,9.664,3272748.0
2022-09-29 13:00:00,11.49,11.5,11.43,11.46,3008676.0,9.6556,9.664,9.6052,9.6304,3008676.0
2022-09-29 13:30:00,11.45,11.48,11.37,11.38,4445251.0,9.622,9.6472,9.5547,9.5631,4445251.0
2022-09-29 14:00:00,11.37,11.45,11.36,11.44,4138551.0,9.5547,9.622,9.5463,9.6136,4138551.0
2022-09-29 14:30:00,11.44,11.48,11.4,11.4,3910477.0,9.6136,9.6472,9.5799,9.5799,3910477.0
2022-09-29 15:00:00,11.4,11.48,11.39,11.43,4940036.0,9.5799,9.6472,9.5715,9.6052,4940036.0
2022-09-29 15:30:00,11.44,11.51,11.42,11.47,9705073.0,9.6136,9.6724,9.5967,9.6388,9705073.0
2022-09-30 09:30:00,11.39,11.48,11.21,11.42,8593780.0,9.5715,9.6472,9.4203,9.5967,8593780.0
2022-09-30 10:00:00,11.42,11.45,11.29,11.36,5492366.0,9.5967,9.622,9.4875,9.5463,5492366.0
2022-09-30 10:30:00,11.37,11.48,11.36,11.43,6004482.0,9.5547,9.6472,9.5463,9.6052,6004482.0
2022-09-30 11:00:00,11.44,11.53,11.4,11.46,4624389.0,9.6136,9.6892,9.5799,9.6304,4624389.0
2022-09-30 11:30:00,11.46,11.48,11.38,11.38,3247034.0,9.6304,9.6472,9.5631,9.5631,3247034.0
2022-09-30 12:00:00,11.38,11.41,11.35,11.38,3534813.0,9.5631,9.5883,9.5379,9.5631,3534813.0
2022-09-30 12:30:00,11.37,11.44,11.36,11.43,3146382.0,9.5547,9.6136,9.5463,9.6052,3146382.0
2022-09-30 13:00:00,11.43,11.45,11.4,11.45,2452974.0,9.6052,9.622,9.5799,9.622,2452974.0
2022-09-30 13:30:00,11.45,11.46,11.31,11.32,3522817.0,9.622,9.6304,9.5043,9.5127,3522817.0
2022-09-30 14:00:00,11.32,11.35,11.3,11.33,3196826.0,9.5127,9.5379,9.4959,9.5211,3196826.0
2022-09-30 14:30:00,11.33,11.34,11.24,11.26,3943783.0,9.5211,9.5295,9.4455,9.4623,3943783.0
2022-09-30 15:00:00,11.25,11.33,11.25,11.29,4512774.0,9.4539,9.5211,9.4539,9.4875,4512774.0
2022-09-30 15:30:00,11.29,11.32,11.19,11.23,9654607.0,9.4875,9.5127,9.4035,9.4371,9654607.0
2022-10-03 09:30:00,11.38,11.43,11.13,11.34,7479954.0,9.5631,9.6052,9.353,9.5295,7479954.0
2022-10-03 10:00:00,11.34,11.59,11.33,11.56,7109282.0,9.5295,9.7396,9.5211,9.7144,7109282.0
2022-10-03 10:30:00,11.56,11.58,11.43,11.47,6086375.0,9.7144,9.7312,9.6052,9.6388,6086375.0
2022-10-03 11:00:00,11.47,11.55,11.46,11.53,5039658.0,9.6388,9.706,9.6304,9.6892,5039658.0
2022-10-03 11:30:00,11.52,11.56,11.43,11.46,4027658.0,9.6808,9.7144,9.6052,9.6304,4027658.0
2022-10-03 12:00:00,11.45,11.5,11.45,11.47,2472565.0,9.622,9.664,9.622,9.6388,2472565.0
2022-10-03 12:30:00,11.46,11.51,11.44,11.51,2820471.0,9.6304,9.6724,9.6136,9.6724,2820471.0
2022-10-03 13:00:00,11.51,11.52,11.47,11.48,3195954.0,9.6724,9.6808,9.6388,9.6472,3195954.0
2022-10-03 13:30:00,11.49,11.53,11.48,11.49,2723686.0,9.6556,9.6892,9.6472,9.6556,2723686.0
2022-10-03 14:00:00,11.5,11.56,11.49,11.55,2767596.0,9.664,9.7144,9.6556,9.706,2767596.0
2022-10-03 14:30:00,11.55,11.58,11.52,11.56,2717425.0,9.706,9.7312,9.6808,9.7144,2717425.0
2022-10-03 15:00:00,11.56,11.59,11.54,11.55,3656993.0,9.7144,9.7396,9.6976,9.706,3656993.0
2022-10-03 15:30:00,11.55,11.58,11.44,11.47,9135990.0,9.706,9.7312,9.6136,9.6388,9135990.0
2022-10-04 09:30:00,11.96,12.24,11.94,12.21,15468270.0,10.0505,10.2858,10.0337,10.2606,15468270.0
2022-10-04 10:00:00,12.2,12.27,12.15,12.17,8484343.0,10.2522,10.311,10.2102,10.227,8484343.0
2022-10-04 10:30:00,12.17,12.29,12.17,12.26,5980256.0,10.227,10.3279,10.227,10.3026,5980256.0
2022-10-04 11:00:00,12.26,12.31,12.25,12.29,4464628.0,10.3026,10.3447,10.2942,10.3279,4464628.0
2022-10-04 11:30:00,12.29,12.29,12.21,12.27,3897391.0,10.3279,10.3279,10.2606,10.311,3897391.0
2022-10-04 12:00:00,12.27,12.28,12.16,12.21,4557577.0,10.311,10.3194,10.2186,10.2606,4557577.0
2022-10-04 12:30:00,12.21,12.26,12.18,12.21,4089415.0,10.2606,10.3026,10.2354,10.2606,4089415.0
2022-10-04 13:00:00,12.2,12.24,12.11,12.2,5638566.0,10.2522,10.2858,10.1766,10.2522,5638566.0
2022-10-04 13:30:00,12.21,12.27,12.19,12.24,4210025.0,10.2606,10.311,10.2438,10.2858,4210025.0
2022-10-04 14:00:00,12.24,12.27,12.21,12.24,3536578.0,10.2858,10.311,10.2606,10.2858,3536578.0
2022-10-04 14:30:00,12.25,12.32,12.23,12.29,4251159.0,10.2942,10.3531,10.2774,10.3279,4251159.0
2022-10-04 15:00:00,12.3,12.32,12.22,12.29,3989231.0,10.3363,10.3531,10.269,10.3279,3989231.0
2022-10-04 15:30:00,12.29,12.37,12.27,12.37,9848268.0,10.3279,10.3951,10.311,10.3951,9848268.0
2022-10-05 09:30:00,12.38,12.56,12.22,12.25,16312040.0,10.4035,10.5547,10.269,10.2942,16312040.0
2022-10-05 10:00:00,12.25,12.25,12.13,12.19,5954253.0,10.2942,10.2942,10.1934,10.2438,5954253.0
2022-10-05 10:30:00,12.18,12.2,12.13,12.18,5693017.0,10.2354,10.2522,10.1934,10.2354,5693017.0
2022-10-05 11:00:00,12.18,12.3,12.16,12.28,5248756.0,10.2354,10.3363,10.2186,10.3194,5248756.0
2022-10-05 11:30:00,12.28,12.33,12.25,12.29,5064231.0,10.3194,10.3615,10.2942,10.3279,5064231.0
2022-10-05 12:00:00,12.29,12.38,12.25,12.31,5261197.0,10.3279,10.4035,10.2942,10.3447,5261197.0
2022-10-05 12:30:00,12.32,12.42,12.3,12.39,4927270.0,10.3531,10.4371,10.3363,10.4119,4927270.0
2022-10-05 13:00:00,12.38,12.5,12.38,12.45,3962996.0,10.4035,10.5043,10.4035,10.4623,3962996.0
2022-10-05 13:30:00,12.44,12.46,12.4,12.42,3328438.0,10.4539,10.4707,10.4203,10.4371,3328438.0
2022-10-05 14:00:00,12.41,12.46,12.41,12.45,3103999.0,10.4287,10.4707,10.4287,10.4623,3103999.0
2022-10-05 14:30:00,12.46,12.49,12.43,12.48,3074666.0,10.4707,10.4959,10.4455,10.4875,3074666.0
2022-10-05 15:00:00,12.48,12.55,12.47,12.54,5011919.0,10.4875,10.5463,10.4791,10.5379,5011919.0
2022-10-05 15:30:00,12.53,12.55,12.49,12.5,10296461.0,10.5295,10.5463,10.4959,10.5043,10296461.0
2022-10-06 09:30:00,12.36,12.63,12.36,12.54,7487836.0,10.3867,10.6136,10.3867,10.5379,7487836.0
2022-10-06 10:00:00,12.54,12.55,12.26,12.27,7729150.0,10.5379,10.5463,10.3026,10.311,7729150.0
2022-10-06 10:30:00,12.27,12.32,12.19,12.31,8097708.0,10.311,10.3531,10.2438,10.3447,8097708.0
2022-10-06 11:00:00,12.32,12.42,12.25,12.41,4566435.0,10.3531,10.4371,10.2942,10.4287,4566435.0
2022-10-06 11:30:00,12.41,12.45,12.35,12.37,4195156.0,10.4287,10.4623,10.3783,10.3951,4195156.0
2022-10-06 12:00:00,12.36,12.46,12.34,12.45,2851273.0,10.3867,10.4707,10.3699,10.4623,2851273.0
2022-10-06 12:30:00,12.46,12.5,12.43,12.46,3245775.0,10.4707,10.5043,10.4455,10.4707,3245775.0
2022-10-06 13:00:00,12.46,12.49,12.44,12.47,3428978.0,10.4707,10.4959,10.4539,10.4791,3428978.0
2022-10-06 13:30:00,12.48,12.49,12.41,12.46,3240108.0,10.4875,10.4959,10.4287,10.4707,3240108.0
2022-10-06 14:00:00,12.46,12.47,12.37,12.38,2825034.0,10.4707,10.4791,10.3951,10.4035,2825034.0
2022-10-06 14:30:00,12.38,12.41,12.31,12.36,2853535.0,10.4035,10.4287,10.3447,10.3867,2853535.0
2022-10-06 15:00:00,12.35,12.41,12.34,12.4,3133004.0,10.3783,10.4287,10.3699,10.4203,3133004.0
2022-10-06 15:30:00,12.4,12.4,12.34,12.36,4648922.0,10.4203,10.4203,10.3699,10.3867,4648922.0
2022-10-07 09:30:00,12.18,12.29,12.0,12.01,6142525.0,10.2354,10.3279,10.0842,10.0926,6142525.0
2022-10-07 10:00:00,12.0,12.2,12.0,12.13,4627817.0,10.0842,10.2522,10.0842,10.1934,4627817.0
2022-10-07 10:30:00,12.13,12.28,12.13,12.26,5053308.0,10.1934,10.3194,10.1934,10.3026,5053308.0
2022-10-07 11:00:00,12.26,12.3,12.16,12.19,3658645.0,10.3026,10.3363,10.2186,10.2438,3658645.0
2022-10-07 11:30:00,12.19,12.2,12.12,12.14,3392350.0,10.2438,10.2522,10.185,10.2018,3392350.0
2022-10-07 12:00:00,12.13,12.17,12.09,12.11,3306251.0,10.1934,10.227,10.1598,10.1766,3306251.0
2022-10-07 12:30:00,12.11,12.17,12.08,12.16,3359323.0,10.1766,10.227,10.1514,10.2186,3359323.0
2022-10-07 13:00:00,12.16,12.17,12.11,12.13,2689414.0,10.2186,10.227,10.1766,10.1934,2689414.0
2022-10-07 13:30:00,12.13,12.17,12.12,12.13,2579744.0,10.1934,10.227,10.185,10.1934,2579744.0
2022-10-07 14:00:00,12.14,12.17,12.12,12.13,2614061.0,10.2018,10.227,10.185,10.1934,2614061.0
2022-10-07 14:30:00,12.13,12.16,12.11,12.13,2563681.0,10.1934,10.2186,10.1766,10.1934,2563681.0
2022-10-07 15:00:00,12.13,12.18,12.13,12.16,3405752.0,10.1934,10.2354,10.1934,10.2186,3405752.0
2022-10-07 15:30:00,12.16,12.23,12.14,12.2,7066483.0,10.2186,10.2774,10.2018,10.2522,7066483.0
2022-10-10 09:30:00,11.47,11.55,11.25,11.32,21098440.0,9.6388,9.706,9.4539,9.5127,21098440.0
2022-10-10 10:00:00,11.32,11.39,11.25,11.36,11243653.0,9.5127,9.5715,9.4539,9.5463,11243653.0
2022-10-10 10:30:00,11.35,11.38,11.26,11.27,7994104.0,9.5379,9.5631,9.4623,9.4707,7994104.0
2022-10-10 11:00:00,11.26,11.33,11.2,11.33,9119912.0,9.4623,9.5211,9.4119,9.5211,9119912.0
2022-10-10 11:30:00,11.33,11.41,11.28,11.36,8266199.0,9.5211,9.5883,9.4791,9.5463,8266199.0
2022-10-10 12:00:00,11.37,11.39,11.32,11.33,6088290.0,9.5547,9.5715,9.5127,9.5211,6088290.0
2022-10-10 12:30:00,11.33,11.33,11.26,11.26,4329494.0,9.5211,9.5211,9.4623,9.4623,4329494.0
2022-10-10 13:00:00,11.27,11.3,11.2,11.3,6177654.0,9.4707,9.4959,9.4119,9.4959,6177654.0
2022-10-10 13:30:00,11.29,11.45,11.29,11.42,7134538.0,9.4875,9.622,9.4875,9.5967,7134538.0
2022-10-10 14:00:00,11.41,11.43,11.35,11.38,5253138.0,9.5883,9.6052,9.5379,9.5631,5253138.0
2022-10-10 14:30:00,11.38,11.42,11.34,11.36,4251727.0,9.5631,9.5967,9.5295,9.5463,4251727.0
2022-10-10 15:00:00,11.36,11.44,11.33,11.4,4892515.0,9.5463,9.6136,9.5211,9.5799,4892515.0
2022-10-10 15:30:00,11.4,11.43,11.36,11.36,9147791.0,9.5799,9.6052,9.5463,9.5463,9147791.0
2022-10-11 09:30:00,11.3,11.42,11.18,11.34,7475801.0,9.4959,9.5967,9.3951,9.5295,7475801.0
2022-10-11 10:00:00,11.34,11.45,11.27,11.42,5462907.0,9.5295,9.622,9.4707,9.5967,5462907.0
2022-10-11 10:30:00,11.41,11.59,11.37,11.52,6188247.0,9.5883,9.7396,9.5547,9.6808,6188247.0
2022-10-11 11:00:00,11.53,11.71,11.52,11.7,7355915.0,9.6892,9.8404,9.6808,9.832,7355915.0
2022-10-11 11:30:00,11.7,11.83,11.7,11.8,5766590.0,9.832,9.9413,9.832,9.9161,5766590.0
2022-10-11 12:00:00,11.8,11.83,11.7,11.81,4516814.0,9.9161,9.9413,9.832,9.9245,4516814.0
2022-10-11 12:30:00,11.81,11.87,11.79,11.81,3723616.0,9.9245,9.9749,9.9077,9.9245,3723616.0
2022-10-11 13:00:00,11.82,11.82,11.76,11.77,3494809.0,9.9329,9.9329,9.8825,9.8909,3494809.0
2022-10-11 13:30:00,11.76,11.8,11.71,11.73,3141571.0,9.8825,9.9161,9.8404,9.8573,3141571.0
2022-10-11 14:00:00,11.73,11.75,11.64,11.7,3769005.0,9.8573,9.8741,9.7816,9.832,3769005.0
2022-10-11 14:30:00,11.7,11.71,11.51,11.52,4497553.0,9.832,9.8404,9.6724,9.6808,4497553.0
2022-10-11 15:00:00,11.52,11.53,11.46,11.51,5086302.0,9.6808,9.6892,9.6304,9.6724,5086302.0
2022-10-11 15:30:00,11.51,11.59,11.48,11.55,7333873.0,9.6724,9.7396,9.6472,9.706,7333873.0
2022-10-12 09:30:00,11.48,11.55,11.35,11.5,6799555.0,9.6472,9.706,9.5379,9.664,6799555.0
2022-10-12 10:00:00,11.5,11.54,11.41,11.47,4045619.0,9.664,9.6976,9.5883,9.6388,4045619.0
2022-10-12 10:30:00,11.47,11.53,11.42,11.44,3657645.0,9.6388,9.6892,9.5967,9.6136,3657645.0
2022-10-12 11:00:00,11.44,11.57,11.43,11.53,4592909.0,9.6136,9.7228,9.6052,9.6892,4592909.0
2022-10-12 11:30:00,11.53,11.64,11.51,11.61,4859783.0,9.6892,9.7816,9.6724,9.7564,4859783.0
2022-10-12 12:00:00,11.61,11.68,11.59,11.61,4271424.0,9.7564,9.8152,9.7396,9.7564,4271424.0
2022-10-12 12:30:00,11.61,11.64,11.57,11.61,3613189.0,9.7564,9.7816,9.7228,9.7564,3613189.0
2022-10-12 13:00:00,11.61,11.68,11.59,11.67,2782072.0,9.7564,9.8152,9.7396,9.8068,2782072.0
2022-10-12 13:30:00,11.66,11.68,11.6,11.62,2781188.0,9.7984,9.8152,9.748,9.7648,2781188.0
2022-10-12 14:00:00,11.61,11.69,11.59,11.68,3721330.0,9.7564,9.8236,9.7396,9.8152,3721330.0
2022-10-12 14:30:00,11.68,11.7,11.62,11.63,2377852.0,9.8152,9.832,9.7648,9.7732,2377852.0
2022-10-12 15:00:00,11.63,11.66,11.61,11.62,2459610.0,9.7732,9.7984,9.7564,9.7648,2459610.0
2022-10-12 15:30:00,11.62,11.65,11.52,11.53,7661981.0,9.7648,9.79,9.6808,9.6892,7661981.0
2022-10-13 09:30:00,11.24,11.5,11.2,11.45,9580871.0,9.4455,9.664,9.4119,9.622,9580871.0
2022-10-13 10:00:00,11.45,11.53,11.35,11.36,5238766.0,9.622,9.6892,9.5379,9.5463,5238766.0
2022-10-13 10:30:00,11.36,11.49,11.34,11.45,4314225.0,9.5463,9.6556,9.5295,9.622,4314225.0
2022-10-13 11:00:00,11.45,11.8,11.43,11.68,6998427.0,9.622,9.9161,9.6052,9.8152,6998427.0
2022-10-13 11:30:00,11.68,11.89,11.66,11.78,6988697.0,9.8152,9.9917,9.7984,9.8993,6988697.0
2022-10-13 12:00:00,11.78,11.83,11.62,11.64,4645626.0,9.8993,9.9413,9.7648,9.7816,4645626.0
2022-10-13 12:30:00,11.64,11.71,11.62,11.69,3186821.0,9.7816,9.8404,9.7648,9.8236,3186821.0
2022-10-13 13:00:00,11.68,11.79,11.66,11.78,2826211.0,9.8152,9.9077,9.7984,9.8993,2826211.0
2022-10-13 13:30:00,11.78,11.81,11.73,11.75,3265305.0,9.8993,9.9245,9.8573,9.8741,3265305.0
2022-10-13 14:00:00,11.75,11.76,11.68,11.69,2997309.0,9.8741,9.8825,9.8152,9.8236,2997309.0
2022-10-13 14:30:00,11.69,11.78,11.68,11.75,2861926.0,9.8236,9.8993,9.8152,9.8741,2861926.0
2022-10-13 15:00:00,11.75,11.78,11.72,11.75,3641407.0,9.8741,9.8993,9.8489,9.8741,3641407.0
2022-10-13 15:30:00,11.74,11.79,11.71,11.76,6735112.0,9.8657,9.9077,9.8404,9.8825,6735112.0
2022-10-14 09:30:00,11.81,11.85,11.66,11.73,7162678.0,9.9245,9.9581,9.7984,9.8573,7162678.0
2022-10-14 10:00:00,11.72,11.73,11.56,11.62,5172802.0,9.8489,9.8573,9.7144,9.7648,5172802.0
2022-10-14 10:30:00,11.62,11.71,11.6,11.69,3324584.0,9.7648,9.8404,9.748,9.8236,3324584.0
2022-10-14 11:00:00,11.7,11.77,11.68,11.76,3682689.0,9.832,9.8909,9.8152,9.8825,3682689.0
2022-10-14 11:30:00,11.77,11.77,11.63,11.64,4046892.0,9.8909,9.8909,9.7732,9.7816,4046892.0
2022-10-14 12:00:00,11.64,11.7,11.59,11.7,3376821.0,9.7816,9.832,9.7396,9.832,3376821.0
2022-10-14 12:30:00,11.7,11.8,11.69,11.76,3064713.0,9.832,9.9161,9.8236,9.8825,3064713.0
2022-10-14 13:00:00,11.76,11.8,11.71,11.75,2927660.0,9.8825,9.9161,9.8404,9.8741,2927660.0
2022-10-14 13:30:00,11.75,11.77,11.72,11.76,2460633.0,9.8741,9.8909,9.8489,9.8825,2460633.0
2022-10-14 14:00:00,11.76,11.76,11.66,11.69,1978964.0,9.8825,9.8825,9.7984,9.8236,1978964.0
2022-10-14 14:30:00,11.69,11.74,11.67,11.73,2358748.0,9.8236,9.8657,9.8068,9.8573,2358748.0
2022-10-14 15:00:00,11.73,11.76,11.69,11.72,4047944.0,9.8573,9.8825,9.8236,9.8489,4047944.0
2022-10-14 15:30:00,11.73,11.75,11.68,11.69,6612440.0,9.8573,9.8741,9.8152,9.8236,6612440.0
2022-10-17 09:30:00,11.98,11.99,11.66,11.68,9039747.0,10.0673,10.0757,9.7984,9.8152,9039747.0
2022-10-17 10:00:00,11.68,11.82,11.66,11.79,4812004.0,9.8152,9.9329,9.7984,9.9077,4812004.0
2022-10-17 10:30:00,11.79,11.83,11.68,11.71,4263755.0,9.9077,9.9413,9.8152,9.8404,4263755.0
2022-10-17 11:00:00,11.7,11.82,11.69,11.82,4026840.0,9.832,9.9329,9.8236,9.9329,4026840.0
2022-10-17 11:30:00,11.82,11.86,11.79,11.84,3432030.0,9.9329,9.9665,9.9077,9.9497,3432030.0
2022-10-17 12:00:00,11.83,11.84,11.78,11.82,2839031.0,9.9413,9.9497,9.8993,9.9329,2839031.0
2022-10-17 12:30:00,11.82,11.89,11.81,11.88,3113408.0,9.9329,9.9917,9.9245,9.9833,3113408.0
2022-10-17 13:00:00,11.88,11.9,11.84,11.88,3450017.0,9.9833,10.0001,9.9497,9.9833,3450017.0
2022-10-17 13:30:00,11.88,11.91,11.85,11.85,2452205.0,9.9833,10.0085,9.9581,9.9581,2452205.0
2022-10-17 14:00:00,11.85,11.86,11.79,11.82,2701173.0,9.9581,9.9665,9.9077,9.9329,2701173.0
2022-10-17 14:30:00,11.82,11.84,11.8,11.81,2375503.0,9.9329,9.9497,9.9161,9.9245,2375503.0
2022-10-17 15:00:00,11.82,11.83,11.77,11.83,3765630.0,9.9329,9.9413,9.8909,9.9413,3765630.0
2022-10-17 15:30:00,11.83,11.86,11.81,11.83,6047992.0,9.9413,9.9665,9.9245,9.9413,6047992.0
2022-10-18 09:30:00,12.22,12.25,12.06,12.12,6841950.0,10.269,10.2942,10.1346,10.185,6841950.0
2022-10-18 10:00:00,12.12,12.18,12.06,12.07,3662362.0,10.185,10.2354,10.1346,10.143,3662362.0
2022-10-18 10:30:00,12.07,12.09,11.98,12.04,5023402.0,10.143,10.1598,10.0673,10.1178,5023402.0
2022-10-18 11:00:00,12.04,12.08,11.94,11.96,3803676.0,10.1178,10.1514,10.0337,10.0505,3803676.0
2022-10-18 11:30:00,11.96,12.01,11.91,12.01,3305472.0,10.0505,10.0926,10.0085,10.0926,3305472.0
2022-10-18 12:00:00,12.01,12.06,11.95,12.01,3545582.0,10.0926,10.1346,10.0421,10.0926,3545582.0
2022-10-18 12:30:00,12.01,12.09,11.99,12.03,2981478.0,10.0926,10.1598,10.0757,10.1094,2981478.0
2022-10-18 13:00:00,12.04,12.09,12.0,12.09,2959555.0,10.1178,10.1598,10.0842,10.1598,2959555.0
2022-10-18 13:30:00,12.09,12.12,12.07,12.1,2576183.0,10.1598,10.185,10.143,10.1682,2576183.0
2022-10-18 14:00:00,12.1,12.11,12.05,12.09,2381750.0,10.1682,10.1766,10.1262,10.1598,2381750.0
2022-10-18 14:30:00,12.09,12.1,11.94,11.98,3550168.0,10.1598,10.1682,10.0337,10.0673,3550168.0
2022-10-18 15:00:00,11.99,11.99,11.94,11.98,2666586.0,10.0757,10.0757,10.0337,10.0673,2666586.0
2022-10-18 15:30:00,11.98,12.05,11.97,12.05,5055233.0,10.0673,10.1262,10.0589,10.1262,5055233.0
2022-10-19 09:30:00,11.91,12.08,11.86,11.9,4861963.0,10.0085,10.1514,9.9665,10.0001,4861963.0
2022-10-19 10:00:00,11.9,12.08,11.89,12.05,3213430.0,10.0001,10.1514,9.9917,10.1262,3213430.0
2022-10-19 10:30:00,12.05,12.06,11.9,11.92,3336177.0,10.1262,10.1346,10.0001,10.0169,3336177.0
2022-10-19 11:00:00,11.92,12.07,11.91,12.07,4600567.0,10.0169,10.143,10.0085,10.143,4600567.0
2022-10-19 11:30:00,12.06,12.1,12.03,12.04,3660000.0,10.1346,10.1682,10.1094,10.1178,3660000.0
2022-10-19 12:00:00,12.04,12.06,11.98,12.01,3176083.0,10.1178,10.1346,10.0673,10.0926,3176083.0
2022-10-19 12:30:00,12.0,12.03,11.93,11.96,2404692.0,10.0842,10.1094,10.0253,10.0505,2404692.0
2022-10-19 13:00:00,11.96,12.03,11.9,11.99,4516974.0,10.0505,10.1094,10.0001,10.0757,4516974.0
2022-10-19 13:30:00,12.0,12.05,11.99,12.04,2174394.0,10.0842,10.1262,10.0757,10.1178,2174394.0
2022-10-19 14:00:00,12.04,12.14,12.03,12.1,3733259.0,10.1178,10.2018,10.1094,10.1682,3733259.0
2022-10-19 14:30:00,12.1,12.13,12.08,12.1,2616052.0,10.1682,10.1934,10.1514,10.1682,2616052.0
2022-10-19 15:00:00,12.1,12.13,12.07,12.1,3441041.0,10.1682,10.1934,10.143,10.1682,3441041.0
2022-10-19 15:30:00,12.09,12.14,12.09,12.14,6917596.0,10.1598,10.2018,10.1598,10.2018,6917596.0
2022-10-20 09:30:00,12.13,12.2,11.96,11.96,7368331.0,10.1934,10.2522,10.0505,10.0505,7368331.0
2022-10-20 10:00:00,11.97,12.12,11.96,12.07,4831929.0,10.0589,10.185,10.0505,10.143,4831929.0
2022-10-20 10:30:00,12.07,12.09,12.0,12.09,3942362.0,10.143,10.1598,10.0842,10.1598,3942362.0
2022-10-20 11:00:00,12.09,12.11,12.02,12.04,2409517.0,10.1598,10.1766,10.101,10.1178,2409517.0
2022-10-20 11:30:00,12.04,12.1,12.02,12.03,2237091.0,10.1178,10.1682,10.101,10.1094,2237091.0
2022-10-20 12:00:00,12.03,12.03,11.9,11.92,3898187.0,10.1094,10.1094,10.0001,10.0169,3898187.0
2022-10-20 12:30:00,11.92,11.93,11.81,11.84,4565262.0,10.0169,10.0253,9.9245,9.9497,4565262.0
2022-10-20 13:00:00,11.83,11.85,11.73,11.79,3692556.0,9.9413,9.9581,9.8573,9.9077,3692556.0
2022-10-20 13:30:00,11.79,11.81,11.76,11.79,3339248.0,9.9077,9.9245,9.8825,9.9077,3339248.0
2022-10-20 14:00:00,11.79,11.8,11.74,11.74,2069051.0,9.9077,9.9161,9.8657,9.8657,2069051.0
2022-10-20 14:30:00,11.74,11.8,11.73,11.77,2433666.0,9.8657,9.9161,9.8573,9.8909,2433666.0
2022-10-20 15:00:00,11.77,11.81,11.74,11.75,2975471.0,9.8909,9.9245,9.8657,9.8741,2975471.0
2022-10-20 15:30:00,11.76,11.82,11.74,11.77,6786504.0,9.8825,9.9329,9.8657,9.8909,6786504.0
2022-10-21 09:30:00,11.74,12.0,11.67,12.0,6871841.0,9.8657,10.0842,9.8068,10.0842,6871841.0
2022-10-21 10:00:00,12.0,12.05,11.89,11.9,4147363.0,10.0842,10.1262,9.9917,10.0001,4147363.0
2022-10-21 10:30:00,11.9,11.97,11.85,11.91,3357637.0,10.0001,10.0589,9.9581,10.0085,3357637.0
2022-10-21 11:00:00,11.91,11.96,11.87,11.95,2150711.0,10.0085,10.0505,9.9749,10.0421,2150711.0
2022-10-21 11:30:00,11.95,12.02,11.94,12.01,3189318.0,10.0421,10.101,10.0337,10.0926,3189318.0
2022-10-21 12:00:00,12.01,12.03,11.98,12.0,3068497.0,10.0926,10.1094,10.0673,10.0842,3068497.0
2022-10-21 12:30:00,12.0,12.12,11.99,12.09,3633086.0,10.0842,10.185,10.0757,10.1598,3633086.0
2022-10-21 13:00:00,12.09,12.12,12.07,12.12,2547100.0,10.1598,10.185,10.143,10.185,2547100.0
2022-10-21 13:30:00,12.11,12.17,12.11,12.17,2546140.0,10.1766,10.227,10.1766,10.227,2546140.0
2022-10-21 14:00:00,12.17,12.18,12.13,12.16,2321948.0,10.227,10.2354,10.1934,10.2186,2321948.0
2022-10-21 14:30:00,12.15,12.18,12.13,12.15,2241171.0,10.2102,10.2354,10.1934,10.2102,2241171.0
2022-10-21 15:00:00,12.16,12.19,12.14,12.19,2510152.0,10.2186,10.2438,10.2018,10.2438,2510152.0
2022-10-21 15:30:00,12.19,12.25,12.18,12.2,9028184.0,10.2438,10.2942,10.2354,10.2522,9028184.0
2022-10-24 09:30:00,12.3,12.65,12.19,12.46,10946909.0,10.3363,10.6304,10.2438,10.4707,10946909.0
2022-10-24 10:00:00,12.46,12.47,12.19,12.25,7662411.0,10.4707,10.4791,10.2438,10.2942,7662411.0
2022-10-24 10:30:00,12.24,12.33,12.18,12.3,5674091.0,10.2858,10.3615,10.2354,10.3363,5674091.0
2022-10-24 11:00:00,12.3,12.35,12.27,12.3,3979463.0,10.3363,10.3783,10.311,10.3363,3979463.0
2022-10-24 11:30:00,12.3,12.38,12.27,12.36,3465267.0,10.3363,10.4035,10.311,10.3867,3465267.0
2022-10-24 12:00:00,12.37,12.39,12.33,12.34,2851872.0,10.3951,10.4119,10.3615,10.3699,2851872.0
2022-10-24 12:30:00,12.33,12.37,12.31,12.33,2632950.0,10.3615,10.3951,10.3447,10.3615,2632950.0
2022-10-24 13:00:00,12.33,12.35,12.3,12.31,2158249.0,10.3615,10.3783,10.3363,10.3447,2158249.0
2022-10-24 13:30:00,12.31,12.37,12.29,12.35,3037416.0,10.3447,10.3951,10.3279,10.3783,3037416.0
2022-10-24 14:00:00,12.35,12.39,12.33,12.38,2945810.0,10.3783,10.4119,10.3615,10.4035,2945810.0
2022-10-24 14:30:00,12.38,12.47,12.37,12.46,2909486.0,10.4035,10.4791,10.3951,10.4707,2909486.0
2022-10-24 15:00:00,12.46,12.53,12.45,12.51,3304773.0,10.4707,10.5295,10.4623,10.5127,3304773.0
2022-10-24 15:30:00,12.52,12.54,12.46,12.49,7362131.0,10.5211,10.5379,10.4707,10.4959,7362131.0
2022-10-25 09:30:00,12.58,12.67,12.46,12.61,7002694.0,10.5716,10.6472,10.4707,10.5968,7002694.0
2022-10-25 10:00:00,12.63,12.71,12.59,12.69,4428487.0,10.6136,10.6808,10.58,10.664,4428487.0
2022-10-25 10:30:00,12.7,12.82,12.68,12.79,6532435.0,10.6724,10.7732,10.6556,10.748,6532435.0
2022-10-25 11:00:00,12.79,12.89,12.78,12.88,5395735.0,10.748,10.8321,10.7396,10.8237,5395735.0
2022-10-25 11:30:00,12.88,12.94,12.84,12.93,4900985.0,10.8237,10.8741,10.79,10.8657,4900985.0
2022-10-25 12:00:00,12.93,13.0,12.92,12.99,5470602.0,10.8657,10.9245,10.8573,10.9161,5470602.0
2022-10-25 12:30:00,12.98,13.03,12.9,12.92,4143771.0,10.9077,10.9497,10.8405,10.8573,4143771.0
2022-10-25 13:00:00,12.91,12.97,12.81,12.83,3593861.0,10.8489,10.8993,10.7648,10.7816,3593861.0
2022-10-25 13:30:00,12.83,12.84,12.72,12.75,3837599.0,10.7816,10.79,10.6892,10.7144,3837599.0
2022-10-25 14:00:00,12.75,12.8,12.74,12.79,2541371.0,10.7144,10.7564,10.706,10.748,2541371.0
2022-10-25 14:30:00,12.79,12.84,12.79,12.81,1977584.0,10.748,10.79,10.748,10.7648,1977584.0
2022-10-25 15:00:00,12.81,12.87,12.8,12.87,2626015.0,10.7648,10.8153,10.7564,10.8153,2626015.0
2022-10-25 15:30:00,12.86,12.9,12.82,12.85,7474534.0,10.8068,10.8405,10.7732,10.7984,7474534.0
2022-10-26 09:30:00,12.8,12.85,12.52,12.66,10577101.0,10.7564,10.7984,10.5211,10.6388,10577101.0
2022-10-26 10:00:00,12.67,12.86,12.67,12.83,4642006.0,10.6472,10.8068,10.6472,10.7816,4642006.0
2022-10-26 10:30:00,12.83,12.89,12.79,12.83,5477099.0,10.7816,10.8321,10.748,10.7816,5477099.0
2022-10-26 11:00:00,12.83,13.02,12.82,13.0,6284917.0,10.7816,10.9413,10.7732,10.9245,6284917.0
2022-10-26 11:30:00,12.99,13.04,12.96,13.01,6492869.0,10.9161,10.9581,10.8909,10.9329,6492869.0
2022-10-26 12:00:00,13.01,13.06,13.0,13.03,5271872.0,10.9329,10.9749,10.9245,10.9497,5271872.0
2022-10-26 12:30:00,13.03,13.05,12.9,12.93,4779183.0,10.9497,10.9665,10.8405,10.8657,4779183.0
2022-10-26 13:00:00,12.93,12.95,12.87,12.87,4800488.0,10.8657,10.8825,10.8153,10.8153,4800488.0
2022-10-26 13:30:00,12.88,12.92,12.83,12.92,3489243.0,10.8237,10.8573,10.7816,10.8573,3489243.0
2022-10-26 14:00:00,12.92,12.95,12.85,12.85,3408462.0,10.8573,10.8825,10.7984,10.7984,3408462.0
2022-10-26 14:30:00,12.86,12.88,12.81,12.85,3136196.0,10.8068,10.8237,10.7648,10.7984,3136196.0
2022-10-26 15:00:00,12.85,12.86,12.81,12.85,6646666.0,10.7984,10.8068,10.7648,10.7984,6646666.0
2022-10-26 15:30:00,12.85,12.88,12.82,12.83,12291932.0,10.7984,10.8237,10.7732,10.7816,12291932.0
2022-10-27 09:30:00,12.77,12.96,12.45,12.46,16437946.0,10.7312,10.8909,10.4623,10.4707,16437946.0
2022-10-27 10:00:00,12.46,13.03,12.42,12.93,11274068.0,10.4707,10.9497,10.4371,10.8657,11274068.0
2022-10-27 10:30:00,12.93,13.01,12.75,12.78,6867069.0,10.8657,10.9329,10.7144,10.7396,6867069.0
2022-10-27 11:00:00,12.78,12.97,12.76,12.96,5110192.0,10.7396,10.8993,10.7228,10.8909,5110192.0
2022-10-27 11:30:00,12.96,13.03,12.87,12.89,4884826.0,10.8909,10.9497,10.8153,10.8321,4884826.0
2022-10-27 12:00:00,12.89,12.99,12.87,12.93,3349519.0,10.8321,10.9161,10.8153,10.8657,3349519.0
2022-10-27 12:30:00,12.93,13.09,12.93,13.09,3943406.0,10.8657,11.0001,10.8657,11.0001,3943406.0
2022-10-27 13:00:00,13.09,13.22,13.08,13.13,6050287.0,11.0001,11.1094,10.9917,11.0337,6050287.0
2022-10-27 13:30:00,13.13,13.15,13.03,13.05,2778954.0,11.0337,11.0505,10.9497,10.9665,2778954.0
2022-10-27 14:00:00,13.06,13.1,13.0,13.03,3060636.0,10.9749,11.0085,10.9245,10.9497,3060636.0
2022-10-27 14:30:00,13.03,13.05,12.95,12.98,2286906.0,10.9497,10.9665,10.8825,10.9077,2286906.0
2022-10-27 15:00:00,12.98,13.02,12.95,12.99,3715776.0,10.9077,10.9413,10.8825,10.9161,3715776.0
2022-10-27 15:30:00,12.99,13.04,12.97,13.03,9753309.0,10.9161,10.9581,10.8993,10.9497,9753309.0
2022-10-28 09:30:00,13.0,13.31,12.97,13.25,6899797.0,10.9245,11.185,10.8993,11.1346,6899797.0
2022-10-28 10:00:00,13.25,13.29,13.15,13.27,5064087.0,11.1346,11.1682,11.0505,11.1514,5064087.0
2022-10-28 10:30:00,13.28,13.3,13.15,13.19,5329676.0,11.1598,11.1766,11.0505,11.0842,5329676.0
2022-10-28 11:00:00,13.19,13.21,13.06,13.07,4296969.0,11.0842,11.101,10.9749,10.9833,4296969.0
2022-10-28 11:30:00,13.08,13.18,13.06,13.14,3399926.0,10.9917,11.0758,10.9749,11.0421,3399926.0
2022-10-28 12:00:00,13.15,13.2,13.13,13.19,2566885.0,11.0505,11.0926,11.0337,11.0842,2566885.0
2022-10-28 12:30:00,13.2,13.24,13.19,13.23,2306211.0,11.0926,11.1262,11.0842,11.1178,2306211.0
2022-10-28 13:00:00,13.23,13.26,13.19,13.21,2954791.0,11.1178,11.143,11.0842,11.101,2954791.0
2022-10-28 13:30:00,13.21,13.25,13.2,13.24,1885530.0,11.101,11.1346,11.0926,11.1262,1885530.0
2022-10-28 14:00:00,13.24,13.25,13.19,13.2,2654950.0,11.1262,11.1346,11.0842,11.0926,2654950.0
2022-10-28 14:30:00,13.2,13.27,13.18,13.25,3061736.0,11.0926,11.1514,11.0758,11.1346,3061736.0
2022-10-28 15:00:00,13.25,13.26,13.21,13.25,3110106.0,11.1346,11.143,11.101,11.1346,3110106.0
2022-10-28 15:30:00,13.24,13.27,13.23,13.26,6107760.0,11.1262,11.1514,11.1178,11.143,6107760.0
2022-10-31 09:30:00,13.15,13.32,13.14,13.18,4831538.0,11.0505,11.1934,11.0421,11.0758,4831538.0
2022-10-31 10:00:00,13.18,13.37,13.17,13.33,4261445.0,11.0758,11.2354,11.0674,11.2018,4261445.0
2022-10-31 10:30:00,13.34,13.39,13.28,13.37,4296796.0,11.2102,11.2522,11.1598,11.2354,4296796.0
2022-10-31 11:00:00,13.37,13.44,13.35,13.43,4257054.0,11.2354,11.2942,11.2186,11.2858,4257054.0
2022-10-31 11:30:00,13.42,13.51,13.41,13.45,3935377.0,11.2774,11.3531,11.269,11.3027,3935377.0
2022-10-31 12:00:00,13.45,13.46,13.39,13.43,3866819.0,11.3027,11.3111,11.2522,11.2858,3866819.0
2022-10-31 12:30:00,13.42,13.44,13.34,13.37,3422126.0,11.2774,11.2942,11.2102,11.2354,3422126.0
2022-10-31 13:00:00,13.37,13.43,13.33,13.42,2028099.0,11.2354,11.2858,11.2018,11.2774,2028099.0
2022-10-31 13:30:00,13.42,13.43,13.4,13.43,1847946.0,11.2774,11.2858,11.2606,11.2858,1847946.0
2022-10-31 14:00:00,13.43,13.48,13.42,13.46,2523555.0,11.2858,11.3279,11.2774,11.3111,2523555.0
2022-10-31 14:30:00,13.46,13.51,13.45,13.46,2430952.0,11.3111,11.3531,11.3027,11.3111,2430952.0
2022-10-31 15:00:00,13.46,13.47,13.42,13.45,2892654.0,11.3111,11.3195,11.2774,11.3027,2892654.0
2022-10-31 15:30:00,13.45,13.47,13.38,13.39,7451027.0,11.3027,11.3195,11.2438,11.2522,7451027.0
2022-11-01 09:30:00,13.57,13.65,13.4,13.46,5072474.0,11.4035,11.4707,11.2606,11.3111,5072474.0
2022-11-01 10:00:00,13.47,13.48,13.33,13.35,4999341.0,11.3195,11.3279,11.2018,11.2186,4999341.0
2022-11-01 10:30:00,13.36,13.36,13.15,13.24,4686878.0,11.227,11.227,11.0505,11.1262,4686878.0
2022-11-01 11:00:00,13.23,13.3,13.21,13.28,3244294.0,11.1178,11.1766,11.101,11.1598,3244294.0
2022-11-01 11:30:00,13.29,13.31,13.24,13.3,2639433.0,11.1682,11.185,11.1262,11.1766,2639433.0
2022-11-01 12:00:00,13.3,13.36,13.28,13.31,2500315.0,11.1766,11.227,11.1598,11.185,2500315.0
2022-11-01 12:30:00,13.31,13.36,13.29,13.35,1692408.0,11.185,11.227,11.1682,11.2186,1692408.0
2022-11-01 13:00:00,13.35,13.41,13.33,13.38,2433497.0,11.2186,11.269,11.2018,11.2438,2433497.0
2022-11-01 13:30:00,13.38,13.4,13.35,13.38,1861583.0,11.2438,11.2606,11.2186,11.2438,1861583.0
2022-11-01 14:00:00,13.38,13.4,13.36,13.39,1661528.0,11.2438,11.2606,11.227,11.2522,1661528.0
2022-11-01 14:30:00,13.38,13.43,13.36,13.43,2100453.0,11.2438,11.2858,11.227,11.2858,2100453.0
2022-11-01 15:00:00,13.43,13.43,13.39,13.41,2810276.0,11.2858,11.2858,11.2522,11.269,2810276.0
2022-11-01 15:30:00,13.4,13.43,13.38,13.39,5505834.0,11.2606,11.2858,11.2438,11.2522,5505834.0
2022-11-02 09:30:00,13.21,13.26,13.08,13.25,6724592.0,11.101,11.143,10.9917,11.1346,6724592.0
2022-11-02 10:00:00,13.25,13.28,13.19,13.25,2626262.0,11.1346,11.1598,11.0842,11.1346,2626262.0
2022-11-02 10:30:00,13.26,13.39,13.25,13.38,3819003.0,11.143,11.2522,11.1346,11.2438,3819003.0
2022-11-02 11:00:00,13.39,13.55,13.38,13.54,5473058.0,11.2522,11.3867,11.2438,11.3783,5473058.0
2022-11-02 11:30:00,13.54,13.61,13.5,13.51,3802771.0,11.3783,11.4371,11.3447,11.3531,3802771.0
2022-11-02 12:00:00,13.5,13.5,13.38,13.41,3921100.0,11.3447,11.3447,11.2438,11.269,3921100.0
2022-11-02 12:30:00,13.42,13.42,13.33,13.35,3076409.0,11.2774,11.2774,11.2018,11.2186,3076409.0
2022-11-02 13:00:00,13.35,13.35,13.31,13.34,2384549.0,11.2186,11.2186,11.185,11.2102,2384549.0
2022-11-02 13:30:00,13.34,13.42,13.31,13.39,2923032.0,11.2102,11.2774,11.185,11.2522,2923032.0
2022-11-02 14:00:00,13.39,13.65,13.35,13.65,6028834.0,11.2522,11.4707,11.2186,11.4707,6028834.0
2022-11-02 14:30:00,13.65,13.67,13.3,13.35,9884311.0,11.4707,11.4875,11.1766,11.2186,9884311.0
2022-11-02 15:00:00,13.35,13.44,13.15,13.19,5715037.0,11.2186,11.2942,11.0505,11.0842,5715037.0
2022-11-02 15:30:00,13.19,13.21,13.06,13.07,9331895.0,11.0842,11.101,10.9749,10.9833,9331895.0
2022-11-03 09:30:00,12.81,13.29,12.77,13.04,7709392.0,10.7648,11.1682,10.7312,10.9581,7709392.0
2022-11-03 10:00:00,13.05,13.27,13.0,13.27,6129377.0,10.9665,11.1514,10.9245,11.1514,6129377.0
2022-11-03 10:30:00,13.27,13.4,13.21,13.39,4834400.0,11.1514,11.2606,11.101,11.2522,4834400.0
2022-11-03 11:00:00,13.38,13.39,13.32,13.35,4355808.0,11.2438,11.2522,11.1934,11.2186,4355808.0
2022-11-03 11:30:00,13.34,13.4,13.31,13.35,3974909.0,11.2102,11.2606,11.185,11.2186,3974909.0
2022-11-03 12:00:00,13.35,13.45,13.32,13.42,3416784.0,11.2186,11.3027,11.1934,11.2774,3416784.0
2022-11-03 12:30:00,13.41,13.46,13.35,13.42,3737333.0,11.269,11.3111,11.2186,11.2774,3737333.0
2022-11-03 13:00:00,13.42,13.43,13.34,13.36,3746524.0,11.2774,11.2858,11.2102,11.227,3746524.0
2022-11-03 13:30:00,13.35,13.36,13.29,13.29,2931668.0,11.2186,11.227,11.1682,11.1682,2931668.0
2022-11-03 14:00:00,13.29,13.31,13.25,13.31,2477801.0,11.1682,11.185,11.1346,11.185,2477801.0
2022-11-03 14:30:00,13.31,13.33,13.27,13.3,2347176.0,11.185,11.2018,11.1514,11.1766,2347176.0
2022-11-03 15:00:00,13.31,13.33,13.27,13.33,2850261.0,11.185,11.2018,11.1514,11.2018,2850261.0
2022-11-03 15:30:00,13.33,13.35,13.23,13.24,5865162.0,11.2018,11.2186,11.1178,11.1262,5865162.0
2022-11-04 09:30:00,13.57,13.77,13.45,13.52,7737548.0,11.4035,11.5716,11.3027,11.3615,7737548.0
2022-11-04 10:00:00,13.53,13.69,13.49,13.68,4397225.0,11.3699,11.5043,11.3363,11.4959,4397225.0
2022-11-04 10:30:00,13.68,13.7,13.6,13.64,4559610.0,11.4959,11.5127,11.4287,11.4623,4559610.0
2022-11-04 11:00:00,13.64,13.69,13.47,13.48,4942317.0,11.4623,11.5043,11.3195,11.3279,4942317.0
2022-11-04 11:30:00,13.48,13.5,13.33,13.35,3617244.0,11.3279,11.3447,11.2018,11.2186,3617244.0
2022-11-04 12:00:00,13.35,13.46,13.28,13.45,5179854.0,11.2186,11.3111,11.1598,11.3027,5179854.0
2022-11-04 12:30:00,13.45,13.47,13.28,13.34,4356733.0,11.3027,11.3195,11.1598,11.2102,4356733.0
2022-11-04 13:00:00,13.33,13.36,13.28,13.32,3344373.0,11.2018,11.227,11.1598,11.1934,3344373.0
2022-11-04 13:30:00,13.32,13.39,13.27,13.33,4225627.0,11.1934,11.2522,11.1514,11.2018,4225627.0
2022-11-04 14:00:00,13.34,13.41,13.29,13.39,3163683.0,11.2102,11.269,11.1682,11.2522,3163683.0
2022-11-04 14:30:00,13.4,13.46,13.37,13.44,3097052.0,11.2606,11.3111,11.2354,11.2942,3097052.0
2022-11-04 15:00:00,13.44,13.49,13.42,13.46,2885346.0,11.2942,11.3363,11.2774,11.3111,2885346.0
2022-11-04 15:30:00,13.46,13.51,13.44,13.51,5445187.0,11.3111,11.3531,11.2942,11.3531,5445187.0
2022-11-07 09:30:00,13.61,13.65,13.37,13.39,5216072.0,11.4371,11.4707,11.2354,11.2522,5216072.0
2022-11-07 10:00:00,13.4,13.54,13.39,13.5,4931990.0,11.2606,11.3783,11.2522,11.3447,4931990.0
2022-11-07 10:30:00,13.5,13.5,13.4,13.49,3302717.0,11.3447,11.3447,11.2606,11.3363,3302717.0
2022-11-07 11:00:00,13.49,13.54,13.44,13.54,3455145.0,11.3363,11.3783,11.2942,11.3783,3455145.0
2022-11-07 11:30:00,13.54,13.58,13.49,13.56,4343443.0,11.3783,11.4119,11.3363,11.3951,4343443.0
2022-11-07 12:00:00,13.56,13.65,13.53,13.65,3294406.0,11.3951,11.4707,11.3699,11.4707,3294406.0
2022-11-07 12:30:00,13.64,13.68,13.61,13.64,2567269.0,11.4623,11.4959,11.4371,11.4623,2567269.0
2022-11-07 13:00:00,13.64,13.67,13.61,13.63,2474545.0,11.4623,11.4875,11.4371,11.4539,2474545.0
2022-11-07 13:30:00,13.63,13.67,13.61,13.67,1786798.0,11.4539,11.4875,11.4371,11.4875,1786798.0
2022-11-07 14:00:00,13.67,13.72,13.66,13.71,2054141.0,11.4875,11.5295,11.4791,11.5211,2054141.0
2022-11-07 14:30:00,13.72,13.74,13.66,13.66,2600626.0,11.5295,11.5464,11.4791,11.4791,2600626.0
2022-11-07 15:00:00,13.67,13.74,13.66,13.74,2301932.0,11.4875,11.5464,11.4791,11.5464,2301932.0
2022-11-07 15:30:00,13.74,13.76,13.68,13.71,5987195.0,11.5464,11.5632,11.4959,11.5211,5987195.0
2022-11-08 09:30:00,13.78,13.8,13.61,13.63,4302983.0,11.58,11.5968,11.4371,11.4539,4302983.0
2022-11-08 10:00:00,13.63,13.67,13.6,13.65,3882948.0,11.4539,11.4875,11.4287,11.4707,3882948.0
2022-11-08 10:30:00,13.65,13.73,13.6,13.72,3706142.0,11.4707,11.5379,11.4287,11.5295,3706142.0
2022-11-08 11:00:00,13.72,13.74,13.67,13.68,2399436.0,11.5295,11.5464,11.4875,11.4959,2399436.0
2022-11-08 11:30:00,13.68,13.72,13.64,13.67,2485015.0,11.4959,11.5295,11.4623,11.4875,2485015.0
2022-11-08 12:00:00,13.67,13.67,13.62,13.63,1952769.0,11.4875,11.4875,11.4455,11.4539,1952769.0
2022-11-08 12:30:00,13.62,13.65,13.6,13.65,2604878.0,11.4455,11.4707,11.4287,11.4707,2604878.0
2022-11-08 13:00:00,13.65,13.67,13.54,13.57,3928433.0,11.4707,11.4875,11.3783,11.4035,3928433.0
2022-11-08 13:30:00,13.57,13.7,13.53,13.66,4730983.0,11.4035,11.5127,11.3699,11.4791,4730983.0
2022-11-08 14:00:00,13.66,13.69,13.53,13.54,3666750.0,11.4791,11.5043,11.3699,11.3783,3666750.0
2022-11-08 14:30:00,13.54,13.7,13.51,13.65,4443332.0,11.3783,11.5127,11.3531,11.4707,4443332.0
2022-11-08 15:00:00,13.65,13.72,13.64,13.71,3359061.0,11.4707,11.5295,11.4623,11.5211,3359061.0
2022-11-08 15:30:00,13.71,13.77,13.7,13.71,6589184.0,11.5211,11.5716,11.5127,11.5211,6589184.0
2022-11-09 09:30:00,13.57,13.7,13.52,13.58,4798145.0,11.4035,11.5127,11.3615,11.4119,4798145.0
2022-11-09 10:00:00,13.58,13.66,13.52,13.52,5859635.0,11.4119,11.4791,11.3615,11.3615,5859635.0
2022-11-09 10:30:00,13.52,13.54,13.42,13.43,5202674.0,11.3615,11.3783,11.2774,11.2858,5202674.0
2022-11-09 11:00:00,13.44,13.46,13.38,13.41,4278810.0,11.2942,11.3111,11.2438,11.269,4278810.0
2022-11-09 11:30:00,13.41,13.52,13.35,13.51,4470135.0,11.269,11.3615,11.2186,11.3531,4470135.0
2022-11-09 12:00:00,13.51,13.52,13.4,13.43,3324034.0,11.3531,11.3615,11.2606,11.2858,3324034.0
2022-11-09 12:30:00,13.43,13.48,13.4,13.45,3124228.0,11.2858,11.3279,11.2606,11.3027,3124228.0
2022-11-09 13:00:00,13.45,13.46,13.35,13.35,3911088.0,11.3027,11.3111,11.2186,11.2186,3911088.0
2022-11-09 13:30:00,13.36,13.36,13.28,13.33,3661213.0,11.227,11.227,11.1598,11.2018,3661213.0
2022-11-09 14:00:00,13.33,13.4,13.3,13.38,3603170.0,11.2018,11.2606,11.1766,11.2438,3603170.0
2022-11-09 14:30:00,13.38,13.38,13.3,13.32,3438241.0,11.2438,11.2438,11.1766,11.1934,3438241.0
2022-11-09 15:00:00,13.32,13.38,13.31,13.36,4167566.0,11.1934,11.2438,11.185,11.227,4167566.0
2022-11-09 15:30:00,13.36,13.38,13.29,13.3,8760704.0,11.227,11.2438,11.1682,11.1766,8760704.0
2022-11-10 09:30:00,13.69,13.95,13.67,13.95,8778757.0,11.5043,11.7228,11.4875,11.7228,8778757.0
2022-11-10 10:00:00,13.95,14.14,13.92,14.13,7531963.0,11.7228,11.8825,11.6976,11.8741,7531963.0
2022-11-10 10:30:00,14.13,14.16,14.08,14.12,6302240.0,11.8741,11.8993,11.8321,11.8657,6302240.0
2022-11-10 11:00:00,14.12,14.18,14.07,14.17,4388108.0,11.8657,11.9161,11.8237,11.9077,4388108.0
2022-11-10 11:30:00,14.17,14.36,14.16,14.36,5968413.0,11.9077,12.0674,11.8993,12.0674,5968413.0
2022-11-10 12:00:00,14.36,14.36,14.22,14.24,4416572.0,12.0674,12.0674,11.9497,11.9665,4416572.0
2022-11-10 12:30:00,14.24,14.24,14.1,14.1,4909589.0,11.9665,11.9665,11.8489,11.8489,4909589.0
2022-11-10 13:00:00,14.11,14.17,14.1,14.16,4058094.0,11.8573,11.9077,11.8489,11.8993,4058094.0
2022-11-10 13:30:00,14.16,14.17,14.1,14.11,3529824.0,11.8993,11.9077,11.8489,11.8573,3529824.0
2022-11-10 14:00:00,14.11,14.13,14.08,14.12,3583426.0,11.8573,11.8741,11.8321,11.8657,3583426.0
2022-11-10 14:30:00,14.12,14.15,14.1,14.12,2888075.0,11.8657,11.8909,11.8489,11.8657,2888075.0
2022-11-10 15:00:00,14.13,14.17,14.1,14.16,3076176.0,11.8741,11.9077,11.8489,11.8993,3076176.0
2022-11-10 15:30:00,14.16,14.19,14.14,14.16,8088097.0,11.8993,11.9245,11.8825,11.8993,8088097.0
2022-11-11 09:30:00,14.26,14.5,14.2,14.39,6831848.0,11.9833,12.185,11.9329,12.0926,6831848.0
2022-11-11 10:00:00,14.39,14.62,14.36,14.54,5709319.0,12.0926,12.2859,12.0674,12.2186,5709319.0
2022-11-11 10:30:00,14.54,14.56,14.46,14.5,5194174.0,12.2186,12.2354,12.1514,12.185,5194174.0
2022-11-11 11:00:00,14.5,14.53,14.36,14.37,4044323.0,12.185,12.2102,12.0674,12.0758,4044323.0
2022-11-11 11:30:00,14.37,14.45,14.31,14.42,3704242.0,12.0758,12.143,12.0253,12.1178,3704242.0
2022-11-11 12:00:00,14.42,14.49,14.4,14.48,3627641.0,12.1178,12.1766,12.101,12.1682,3627641.0
2022-11-11 12:30:00,14.48,14.51,14.43,14.51,2863927.0,12.1682,12.1934,12.1262,12.1934,2863927.0
2022-11-11 13:00:00,14.5,14.58,14.5,14.58,3859191.0,12.185,12.2522,12.185,12.2522,3859191.0
2022-11-11 13:30:00,14.58,14.62,14.54,14.62,2520751.0,12.2522,12.2859,12.2186,12.2859,2520751.0
2022-11-11 14:00:00,14.62,14.65,14.59,14.65,3036742.0,12.2859,12.3111,12.2606,12.3111,3036742.0
2022-11-11 14:30:00,14.65,14.67,14.62,14.63,2683222.0,12.3111,12.3279,12.2859,12.2943,2683222.0
2022-11-11 15:00:00,14.63,14.64,14.52,14.54,4014191.0,12.2943,12.3027,12.2018,12.2186,4014191.0
2022-11-11 15:30:00,14.54,14.56,14.47,14.51,6566025.0,12.2186,12.2354,12.1598,12.1934,6566025.0
2022-11-14 09:30:00,14.23,14.31,14.08,14.21,5670084.0,12.0857,12.1536,11.9583,12.0687,5670084.0
2022-11-14 10:00:00,14.21,14.3,14.2,14.21,3987994.0,12.0687,12.1451,12.0602,12.0687,3987994.0
2022-11-14 10:30:00,14.21,14.26,14.16,14.25,4478826.0,12.0687,12.1112,12.0262,12.1027,4478826.0
2022-11-14 11:00:00,14.25,14.26,14.14,14.23,3851012.0,12.1027,12.1112,12.0093,12.0857,3851012.0
2022-11-14 11:30:00,14.23,14.31,14.22,14.29,4036971.0,12.0857,12.1536,12.0772,12.1367,4036971.0
2022-11-14 12:00:00,14.3,14.35,14.27,14.29,5175966.0,12.1451,12.1876,12.1197,12.1367,5175966.0
2022-11-14 12:30:00,14.3,14.35,14.29,14.31,2850603.0,12.1451,12.1876,12.1367,12.1536,2850603.0
2022-11-14 13:00:00,14.31,14.34,14.3,14.31,2502820.0,12.1536,12.1791,12.1451,12.1536,2502820.0
2022-11-14 13:30:00,14.31,14.35,14.29,14.33,2198767.0,12.1536,12.1876,12.1367,12.1706,2198767.0
2022-11-14 14:00:00,14.33,14.34,14.22,14.24,3247270.0,12.1706,12.1791,12.0772,12.0942,3247270.0
2022-11-14 14:30:00,14.24,14.24,14.17,14.21,3660838.0,12.0942,12.0942,12.0347,12.0687,3660838.0
2022-11-14 15:00:00,14.21,14.24,14.17,14.18,3658761.0,12.0687,12.0942,12.0347,12.0432,3658761.0
2022-11-14 15:30:00,14.18,14.18,14.06,14.07,7417637.0,12.0432,12.0432,11.9413,11.9498,7417637.0
2022-11-15 09:30:00,14.29,14.38,14.24,14.37,5766928.0,12.1367,12.2131,12.0942,12.2046,5766928.0
2022-11-15 10:00:00,14.37,14.44,14.3,14.43,4253579.0,12.2046,12.2641,12.1451,12.2556,4253579.0
2022-11-15 10:30:00,14.43,14.45,14.35,14.41,3371242.0,12.2556,12.2725,12.1876,12.2386,3371242.0
2022-11-15 11:00:00,14.4,14.49,14.37,14.46,3547838.0,12.2301,12.3065,12.2046,12.281,3547838.0
2022-11-15 11:30:00,14.47,14.53,14.42,14.53,3531655.0,12.2895,12.3405,12.2471,12.3405,3531655.0
2022-11-15 12:00:00,14.53,14.58,14.48,14.52,2836658.0,12.3405,12.383,12.298,12.332,2836658.0
2022-11-15 12:30:00,14.52,14.54,14.49,14.51,3099716.0,12.332,12.349,12.3065,12.3235,3099716.0
2022-11-15 13:00:00,14.51,14.53,14.32,14.34,2831168.0,12.3235,12.3405,12.1621,12.1791,2831168.0
2022-11-15 13:30:00,14.33,14.36,14.22,14.27,4504966.0,12.1706,12.1961,12.0772,12.1197,4504966.0
2022-11-15 14:00:00,14.27,14.4,14.2,14.36,4647076.0,12.1197,12.2301,12.0602,12.1961,4647076.0
2022-11-15 14:30:00,14.36,14.37,14.24,14.29,3507549.0,12.1961,12.2046,12.0942,12.1367,3507549.0
2022-11-15 15:00:00,14.3,14.34,14.29,14.31,3916133.0,12.1451,12.1791,12.1367,12.1536,3916133.0
2022-11-15 15:30:00,14.3,14.34,14.25,14.29,7133278.0,12.1451,12.1791,12.1027,12.1367,7133278.0
2022-11-16 09:30:00,14.1,14.17,13.97,13.99,5113950.0,11.9753,12.0347,11.8649,11.8819,5113950.0
2022-11-16 10:00:00,13.99,14.03,13.97,14.02,3351707.0,11.8819,11.9158,11.8649,11.9073,3351707.0
2022-11-16 10:30:00,14.01,14.08,13.93,13.94,3132368.0,11.8988,11.9583,11.8309,11.8394,3132368.0
2022-11-16 11:00:00,13.93,14.01,13.9,14.0,3348028.0,11.8309,11.8988,11.8054,11.8904,3348028.0
2022-11-16 11:30:00,14.0,14.02,13.95,14.0,2882216.0,11.8904,11.9073,11.8479,11.8904,2882216.0
2022-11-16 12:00:00,14.0,14.04,13.96,13.98,2321061.0,11.8904,11.9243,11.8564,11.8734,2321061.0
2022-11-16 12:30:00,13.99,14.05,13.98,14.01,2060210.0,11.8819,11.9328,11.8734,11.8988,2060210.0
2022-11-16 13:00:00,14.02,14.03,13.98,13.99,2007116.0,11.9073,11.9158,11.8734,11.8819,2007116.0
2022-11-16 13:30:00,13.98,13.99,13.93,13.94,1902805.0,11.8734,11.8819,11.8309,11.8394,1902805.0
2022-11-16 14:00:00,13.94,13.98,13.92,13.98,1426971.0,11.8394,11.8734,11.8224,11.8734,1426971.0
2022-11-16 14:30:00,13.98,13.98,13.93,13.98,2123646.0,11.8734,11.8734,11.8309,11.8734,2123646.0
2022-11-16 15:00:00,13.98,13.98,13.86,13.88,3954454.0,11.8734,11.8734,11.7715,11.7884,3954454.0
2022-11-16 15:30:00,13.89,13.94,13.84,13.91,7539066.0,11.7969,11.8394,11.7545,11.8139,7539066.0
2022-11-17 09:30:00,13.66,13.7,13.55,13.61,3924091.0,11.6016,11.6356,11.5082,11.5591,3924091.0
2022-11-17 10:00:00,13.61,13.72,13.58,13.71,3092603.0,11.5591,11.6525,11.5336,11.6441,3092603.0
2022-11-17 10:30:00,13.71,13.74,13.61,13.62,2656757.0,11.6441,11.6695,11.5591,11.5676,2656757.0
2022-11-17 11:00:00,13.62,13.67,13.59,13.66,2402218.0,11.5676,11.6101,11.5421,11.6016,2402218.0
2022-11-17 11:30:00,13.66,13.73,13.59,13.73,3345282.0,11.6016,11.661,11.5421,11.661,3345282.0
2022-11-17 12:00:00,13.73,13.77,13.7,13.71,2264852.0,11.661,11.695,11.6356,11.6441,2264852.0
2022-11-17 12:30:00,13.7,13.77,13.69,13.75,2361701.0,11.6356,11.695,11.6271,11.678,2361701.0
2022-11-17 13:00:00,13.76,13.83,13.75,13.81,2244618.0,11.6865,11.746,11.678,11.729,2244618.0
2022-11-17 13:30:00,13.82,13.87,13.72,13.74,3742591.0,11.7375,11.7799,11.6525,11.6695,3742591.0
2022-11-17 14:00:00,13.74,13.76,13.64,13.69,3002207.0,11.6695,11.6865,11.5846,11.6271,3002207.0
2022-11-17 14:30:00,13.7,13.73,13.67,13.7,2905182.0,11.6356,11.661,11.6101,11.6356,2905182.0
2022-11-17 15:00:00,13.71,13.9,13.7,13.79,7698196.0,11.6441,11.8054,11.6356,11.712,7698196.0
2022-11-17 15:30:00,13.79,13.91,13.78,13.9,7901427.0,11.712,11.8139,11.7035,11.8054,7901427.0
2022-11-18 09:30:00,14.08,14.13,13.94,13.97,4141515.0,11.9583,12.0008,11.8394,11.8649,4141515.0
2022-11-18 10:00:00,13.98,14.06,13.96,14.04,2786725.0,11.8734,11.9413,11.8564,11.9243,2786725.0
2022-11-18 10:30:00,14.04,14.09,13.97,13.98,2532573.0,11.9243,11.9668,11.8649,11.8734,2532573.0
2022-11-18 11:00:00,13.98,14.0,13.94,13.96,2390088.0,11.8734,11.8904,11.8394,11.8564,2390088.0
2022-11-18 11:30:00,13.96,13.98,13.93,13.96,2085293.0,11.8564,11.8734,11.8309,11.8564,2085293.0
2022-11-18 12:00:00,13.95,13.96,13.82,13.88,2420165.0,11.8479,11.8564,11.7375,11.7884,2420165.0
2022-11-18 12:30:00,13.88,13.9,13.85,13.9,1649735.0,11.7884,11.8054,11.763,11.8054,1649735.0
2022-11-18 13:00:00,13.9,13.92,13.87,13.91,1520322.0,11.8054,11.8224,11.7799,11.8139,1520322.0
2022-11-18 13:30:00,13.9,13.92,13.87,13.91,1674955.0,11.8054,11.8224,11.7799,11.8139,1674955.0
2022-11-18 14:00:00,13.91,13.95,13.9,13.93,1814350.0,11.8139,11.8479,11.8054,11.8309,1814350.0
2022-11-18 14:30:00,13.93,13.94,13.87,13.88,1720958.0,11.8309,11.8394,11.7799,11.7884,1720958.0
2022-11-18 15:00:00,13.88,13.95,13.88,13.95,2018915.0,11.7884,11.8479,11.7884,11.8479,2018915.0
2022-11-18 15:30:00,13.95,14.0,13.92,14.0,5493362.0,11.8479,11.8904,11.8224,11.8904,5493362.0
2022-11-21 09:30:00,13.86,13.92,13.66,13.9,4004153.0,11.7715,11.8224,11.6016,11.8054,4004153.0
2022-11-21 10:00:00,13.89,13.92,13.82,13.85,2617048.0,11.7969,11.8224,11.7375,11.763,2617048.0
2022-11-21 10:30:00,13.85,13.89,13.82,13.88,2749642.0,11.763,11.7969,11.7375,11.7884,2749642.0
2022-11-21 11:00:00,13.88,13.95,13.88,13.9,2383207.0,11.7884,11.8479,11.7884,11.8054,2383207.0
2022-11-21 11:30:00,13.9,13.93,13.87,13.91,2568526.0,11.8054,11.8309,11.7799,11.8139,2568526.0
2022-11-21 12:00:00,13.91,13.99,13.9,13.92,2449564.0,11.8139,11.8819,11.8054,11.8224,2449564.0
2022-11-21 12:30:00,13.93,13.99,13.92,13.96,2014806.0,11.8309,11.8819,11.8224,11.8564,2014806.0
2022-11-21 13:00:00,13.96,14.04,13.96,13.99,2079024.0,11.8564,11.9243,11.8564,11.8819,2079024.0
2022-11-21 13:30:00,13.99,14.01,13.97,13.97,1505029.0,11.8819,11.8988,11.8649,11.8649,1505029.0
2022-11-21 14:00:00,13.97,13.99,13.92,13.94,1405224.0,11.8649,11.8819,11.8224,11.8394,1405224.0
2022-11-21 14:30:00,13.94,13.96,13.92,13.94,1238397.0,11.8394,11.8564,11.8224,11.8394,1238397.0
2022-11-21 15:00:00,13.93,13.95,13.9,13.93,1709460.0,11.8309,11.8479,11.8054,11.8309,1709460.0
2022-11-21 15:30:00,13.93,13.98,13.92,13.95,3773860.0,11.8309,11.8734,11.8224,11.8479,3773860.0
2022-11-22 09:30:00,14.04,14.09,13.98,14.05,2827523.0,11.9243,11.9668,11.8734,11.9328,2827523.0
2022-11-22 10:00:00,14.05,14.15,14.04,14.11,2717757.0,11.9328,12.0178,11.9243,11.9838,2717757.0
2022-11-22 10:30:00,14.11,14.15,14.06,14.08,2616560.0,11.9838,12.0178,11.9413,11.9583,2616560.0
2022-11-22 11:00:00,14.09,14.09,14.02,14.04,1624583.0,11.9668,11.9668,11.9073,11.9243,1624583.0
2022-11-22 11:30:00,14.03,14.07,14.0,14.04,1744699.0,11.9158,11.9498,11.8904,11.9243,1744699.0
2022-11-22 12:00:00,14.04,14.12,14.04,14.09,2164725.0,11.9243,11.9923,11.9243,11.9668,2164725.0
2022-11-22 12:30:00,14.1,14.1,14.05,14.06,1268335.0,11.9753,11.9753,11.9328,11.9413,1268335.0
2022-11-22 13:00:00,14.07,14.08,14.04,14.06,1374754.0,11.9498,11.9583,11.9243,11.9413,1374754.0
2022-11-22 13:30:00,14.06,14.06,14.03,14.04,1480398.0,11.9413,11.9413,11.9158,11.9243,1480398.0
2022-11-22 14:00:00,14.05,14.05,14.02,14.02,1063420.0,11.9328,11.9328,11.9073,11.9073,1063420.0
2022-11-22 14:30:00,14.03,14.05,14.0,14.03,1016855.0,11.9158,11.9328,11.8904,11.9158,1016855.0
2022-11-22 15:00:00,14.04,14.07,14.02,14.06,1890099.0,11.9243,11.9498,11.9073,11.9413,1890099.0
2022-11-22 15:30:00,14.06,14.08,14.04,14.07,3468299.0,11.9413,11.9583,11.9243,11.9498,3468299.0
2022-11-23 09:30:00,14.0,14.05,13.96,13.99,2316609.0,11.8904,11.9328,11.8564,11.8819,2316609.0
2022-11-23 10:00:00,13.99,14.01,13.95,14.01,1925806.0,11.8819,11.8988,11.8479,11.8988,1925806.0
2022-11-23 10:30:00,14.01,14.04,13.98,14.0,1900230.0,11.8988,11.9243,11.8734,11.8904,1900230.0
2022-11-23 11:00:00,14.0,14.01,13.96,13.98,1536993.0,11.8904,11.8988,11.8564,11.8734,1536993.0
2022-11-23 11:30:00,13.98,13.98,13.85,13.87,1994165.0,11.8734,11.8734,11.763,11.7799,1994165.0
2022-11-23 12:00:00,13.87,13.91,13.86,13.91,1375792.0,11.7799,11.8139,11.7715,11.8139,1375792.0
2022-11-23 12:30:00,13.9,13.92,13.85,13.87,1155169.0,11.8054,11.8224,11.763,11.7799,1155169.0
2022-11-23 13:00:00,13.87,13.93,13.85,13.93,1111054.0,11.7799,11.8309,11.763,11.8309,1111054.0
2022-11-23 13:30:00,13.93,13.95,13.92,13.94,978266.0,11.8309,11.8479,11.8224,11.8394,978266.0
2022-11-23 14:00:00,13.94,14.06,13.92,14.03,2919336.0,11.8394,11.9413,11.8224,11.9158,2919336.0
2022-11-23 14:30:00,14.04,14.04,13.99,14.02,1759211.0,11.9243,11.9243,11.8819,11.9073,1759211.0
2022-11-23 15:00:00,14.02,14.06,14.0,14.04,1352445.0,11.9073,11.9413,11.8904,11.9243,1352445.0
2022-11-23 15:30:00,14.04,14.06,14.02,14.03,3005907.0,11.9243,11.9413,11.9073,11.9158,3005907.0
2022-11-25 09:30:00,13.96,14.03,13.9,14.02,2773743.0,11.8564,11.9158,11.8054,11.9073,2773743.0
2022-11-25 10:00:00,14.02,14.08,14.01,14.06,1912001.0,11.9073,11.9583,11.8988,11.9413,1912001.0
2022-11-25 10:30:00,14.06,14.11,14.02,14.07,1815080.0,11.9413,11.9838,11.9073,11.9498,1815080.0
2022-11-25 11:00:00,14.08,14.09,14.05,14.07,872323.0,11.9583,11.9668,11.9328,11.9498,872323.0
2022-11-25 11:30:00,14.07,14.09,14.05,14.07,748761.0,11.9498,11.9668,11.9328,11.9498,748761.0
2022-11-25 12:00:00,14.07,14.1,14.05,14.1,1162901.0,11.9498,11.9753,11.9328,11.9753,1162901.0
2022-11-25 12:30:00,14.1,14.1,14.07,14.09,2334069.0,11.9753,11.9753,11.9498,11.9668,2334069.0
2022-11-28 09:30:00,13.94,13.96,13.82,13.86,4478957.0,11.8394,11.8564,11.7375,11.7715,4478957.0
2022-11-28 10:00:00,13.86,13.87,13.77,13.79,2802287.0,11.7715,11.7799,11.695,11.712,2802287.0
2022-11-28 10:30:00,13.79,13.81,13.75,13.76,2675288.0,11.712,11.729,11.678,11.6865,2675288.0
2022-11-28 11:00:00,13.76,13.78,13.74,13.75,2745376.0,11.6865,11.7035,11.6695,11.678,2745376.0
2022-11-28 11:30:00,13.75,13.77,13.72,13.75,2242949.0,11.678,11.695,11.6525,11.678,2242949.0
2022-11-28 12:00:00,13.75,13.79,13.72,13.77,1925370.0,11.678,11.712,11.6525,11.695,1925370.0
2022-11-28 12:30:00,13.77,13.78,13.74,13.76,1327895.0,11.695,11.7035,11.6695,11.6865,1327895.0
2022-11-28 13:00:00,13.76,13.78,13.75,13.76,1118785.0,11.6865,11.7035,11.678,11.6865,1118785.0
2022-11-28 13:30:00,13.76,13.77,13.7,13.71,2120492.0,11.6865,11.695,11.6356,11.6441,2120492.0
2022-11-28 14:00:00,13.71,13.75,13.7,13.74,1671933.0,11.6441,11.678,11.6356,11.6695,1671933.0
2022-11-28 14:30:00,13.73,13.75,13.72,13.73,1393796.0,11.661,11.678,11.6525,11.661,1393796.0
2022-11-28 15:00:00,13.73,13.73,13.7,13.71,2289492.0,11.661,11.661,11.6356,11.6441,2289492.0
2022-11-28 15:30:00,13.7,13.75,13.7,13.75,3878713.0,11.6356,11.678,11.6356,11.678,3878713.0
2022-11-29 09:30:00,13.85,13.9,13.75,13.78,3843878.0,11.763,11.8054,11.678,11.7035,3843878.0
2022-11-29 10:00:00,13.78,13.84,13.74,13.84,1982233.0,11.7035,11.7545,11.6695,11.7545,1982233.0
2022-11-29 10:30:00,13.84,13.87,13.82,13.87,1559274.0,11.7545,11.7799,11.7375,11.7799,1559274.0
2022-11-29 11:00:00,13.87,13.88,13.78,13.79,1733901.0,11.7799,11.7884,11.7035,11.712,1733901.0
2022-11-29 11:30:00,13.79,13.81,13.76,13.77,1553513.0,11.712,11.729,11.6865,11.695,1553513.0
2022-11-29 12:00:00,13.77,13.81,13.74,13.75,1510349.0,11.695,11.729,11.6695,11.678,1510349.0
2022-11-29 12:30:00,13.74,13.81,13.74,13.81,1015221.0,11.6695,11.729,11.6695,11.729,1015221.0
2022-11-29 13:00:00,13.81,13.81,13.76,13.78,1138651.0,11.729,11.729,11.6865,11.7035,1138651.0
2022-11-29 13:30:00,13.78,13.78,13.72,13.74,1776177.0,11.7035,11.7035,11.6525,11.6695,1776177.0
2022-11-29 14:00:00,13.74,13.81,13.73,13.76,1625205.0,11.6695,11.729,11.661,11.6865,1625205.0
2022-11-29 14:30:00,13.76,13.76,13.72,13.74,1405162.0,11.6865,11.6865,11.6525,11.6695,1405162.0
2022-11-29 15:00:00,13.74,13.76,13.71,13.75,2487435.0,11.6695,11.6865,11.6441,11.678,2487435.0
2022-11-29 15:30:00,13.75,13.77,13.72,13.74,3027382.0,11.678,11.695,11.6525,11.6695,3027382.0
2022-11-30 09:30:00,13.78,13.8,13.55,13.59,3705530.0,11.7035,11.7205,11.5082,11.5421,3705530.0
2022-11-30 10:00:00,13.6,13.6,13.54,13.54,2033563.0,11.5506,11.5506,11.4997,11.4997,2033563.0
2022-11-30 10:30:00,13.54,13.58,13.5,13.53,2976841.0,11.4997,11.5336,11.4657,11.4912,2976841.0
2022-11-30 11:00:00,13.53,13.62,13.52,13.62,2093473.0,11.4912,11.5676,11.4827,11.5676,2093473.0
2022-11-30 11:30:00,13.62,13.64,13.55,13.58,2528686.0,11.5676,11.5846,11.5082,11.5336,2528686.0
2022-11-30 12:00:00,13.58,13.58,13.47,13.5,3050656.0,11.5336,11.5336,11.4402,11.4657,3050656.0
2022-11-30 12:30:00,13.49,13.5,13.45,13.48,1772466.0,11.4572,11.4657,11.4232,11.4487,1772466.0
2022-11-30 13:00:00,13.48,13.48,13.45,13.46,1850131.0,11.4487,11.4487,11.4232,11.4317,1850131.0
2022-11-30 13:30:00,13.46,13.74,13.45,13.72,5850944.0,11.4317,11.6695,11.4232,11.6525,5850944.0
2022-11-30 14:00:00,13.72,13.86,13.72,13.86,5087656.0,11.6525,11.7715,11.6525,11.7715,5087656.0
2022-11-30 14:30:00,13.86,13.86,13.73,13.79,3415476.0,11.7715,11.7715,11.661,11.712,3415476.0
2022-11-30 15:00:00,13.79,13.9,13.78,13.9,2938650.0,11.712,11.8054,11.7035,11.8054,2938650.0
2022-11-30 15:30:00,13.9,13.95,13.87,13.91,9755714.0,11.8054,11.8479,11.7799,11.8139,9755714.0
2022-12-01 09:30:00,14.09,14.36,14.04,14.28,8632768.0,11.9668,12.1961,11.9243,12.1282,8632768.0
2022-12-01 10:00:00,14.29,14.31,14.1,14.17,5350501.0,12.1367,12.1536,11.9753,12.0347,5350501.0
2022-12-01 10:30:00,14.17,14.18,14.07,14.18,3454918.0,12.0347,12.0432,11.9498,12.0432,3454918.0
2022-12-01 11:00:00,14.18,14.21,14.1,14.13,3113139.0,12.0432,12.0687,11.9753,12.0008,3113139.0
2022-12-01 11:30:00,14.13,14.16,14.09,14.15,2286797.0,12.0008,12.0262,11.9668,12.0178,2286797.0
2022-12-01 12:00:00,14.15,14.15,14.09,14.14,2270945.0,12.0178,12.0178,11.9668,12.0093,2270945.0
2022-12-01 12:30:00,14.14,14.16,14.09,14.13,1407980.0,12.0093,12.0262,11.9668,12.0008,1407980.0
2022-12-01 13:00:00,14.13,14.16,14.05,14.06,1992282.0,12.0008,12.0262,11.9328,11.9413,1992282.0
2022-12-01 13:30:00,14.06,14.08,14.02,14.04,2015808.0,11.9413,11.9583,11.9073,11.9243,2015808.0
2022-12-01 14:00:00,14.04,14.08,14.0,14.06,1585220.0,11.9243,11.9583,11.8904,11.9413,1585220.0
2022-12-01 14:30:00,14.07,14.08,14.05,14.07,1409960.0,11.9498,11.9583,11.9328,11.9498,1409960.0
2022-12-01 15:00:00,14.06,14.1,14.04,14.07,1476171.0,11.9413,11.9753,11.9243,11.9498,1476171.0
2022-12-01 15:30:00,14.07,14.11,14.05,14.07,4818389.0,11.9498,11.9838,11.9328,11.9498,4818389.0
2022-12-02 09:30:00,13.84,13.92,13.83,13.85,3265937.0,11.7545,11.8224,11.746,11.763,3265937.0
2022-12-02 10:00:00,13.85,13.9,13.82,13.85,3272581.0,11.763,11.8054,11.7375,11.763,3272581.0
2022-12-02 10:30:00,13.86,13.97,13.84,13.88,3256914.0,11.7715,11.8649,11.7545,11.7884,3256914.0
2022-12-02 11:00:00,13.89,13.9,13.84,13.88,2188440.0,11.7969,11.8054,11.7545,11.7884,2188440.0
2022-12-02 11:30:00,13.89,13.92,13.87,13.9,1895160.0,11.7969,11.8224,11.7799,11.8054,1895160.0
2022-12-02 12:00:00,13.9,13.95,13.87,13.88,1549705.0,11.8054,11.8479,11.7799,11.7884,1549705.0
2022-12-02 12:30:00,13.88,13.88,13.78,13.79,1698992.0,11.7884,11.7884,11.7035,11.712,1698992.0
2022-12-02 13:00:00,13.79,13.8,13.75,13.79,1941870.0,11.712,11.7205,11.678,11.712,1941870.0
2022-12-02 13:30:00,13.79,13.81,13.78,13.81,1254103.0,11.712,11.729,11.7035,11.729,1254103.0
2022-12-02 14:00:00,13.81,13.82,13.77,13.78,1119327.0,11.729,11.7375,11.695,11.7035,1119327.0
2022-12-02 14:30:00,13.78,13.85,13.77,13.85,1310179.0,11.7035,11.763,11.695,11.763,1310179.0
2022-12-02 15:00:00,13.85,13.89,13.84,13.86,1779785.0,11.763,11.7969,11.7545,11.7715,1779785.0
2022-12-02 15:30:00,13.86,13.87,13.81,13.86,4166488.0,11.7715,11.7799,11.729,11.7715,4166488.0
2022-12-05 09:30:00,13.75,13.77,13.58,13.58,5474499.0,11.678,11.695,11.5336,11.5336,5474499.0
2022-12-05 10:00:00,13.58,13.6,13.52,13.54,3899118.0,11.5336,11.5506,11.4827,11.4997,3899118.0
2022-12-05 10:30:00,13.53,13.61,13.5,13.59,2825118.0,11.4912,11.5591,11.4657,11.5421,2825118.0
2022-12-05 11:00:00,13.59,13.62,13.55,13.57,1793605.0,11.5421,11.5676,11.5082,11.5252,1793605.0
2022-12-05 11:30:00,13.57,13.57,13.52,13.53,2102990.0,11.5252,11.5252,11.4827,11.4912,2102990.0
2022-12-05 12:00:00,13.52,13.57,13.51,13.54,1395942.0,11.4827,11.5252,11.4742,11.4997,1395942.0
2022-12-05 12:30:00,13.54,13.55,13.49,13.5,1895709.0,11.4997,11.5082,11.4572,11.4657,1895709.0
2022-12-05 13:00:00,13.5,13.53,13.48,13.5,2021028.0,11.4657,11.4912,11.4487,11.4657,2021028.0
2022-12-05 13:30:00,13.5,13.56,13.49,13.5,1518684.0,11.4657,11.5167,11.4572,11.4657,1518684.0
2022-12-05 14:00:00,13.5,13.52,13.48,13.5,1320383.0,11.4657,11.4827,11.4487,11.4657,1320383.0
2022-12-05 14:30:00,13.5,13.5,13.45,13.48,1690307.0,11.4657,11.4657,11.4232,11.4487,1690307.0
2022-12-05 15:00:00,13.48,13.48,13.41,13.43,2758572.0,11.4487,11.4487,11.3893,11.4062,2758572.0
2022-12-05 15:30:00,13.43,13.45,13.37,13.39,6497281.0,11.4062,11.4232,11.3553,11.3723,6497281.0
2022-12-06 09:30:00,13.42,13.57,13.24,13.24,5234190.0,11.3978,11.5252,11.2449,11.2449,5234190.0
2022-12-06 10:00:00,13.24,13.26,13.17,13.23,3244064.0,11.2449,11.2619,11.1854,11.2364,3244064.0
2022-12-06 10:30:00,13.23,13.29,13.21,13.24,2801411.0,11.2364,11.2873,11.2194,11.2449,2801411.0
2022-12-06 11:00:00,13.24,13.29,13.22,13.25,2254935.0,11.2449,11.2873,11.2279,11.2534,2254935.0
2022-12-06 11:30:00,13.25,13.26,13.2,13.21,1887675.0,11.2534,11.2619,11.2109,11.2194,1887675.0
2022-12-06 12:00:00,13.21,13.23,13.09,13.13,3149889.0,11.2194,11.2364,11.1175,11.1515,3149889.0
2022-12-06 12:30:00,13.12,13.14,13.1,13.11,1114132.0,11.143,11.1599,11.126,11.1345,1114132.0
2022-12-06 13:00:00,13.1,13.11,13.07,13.08,1669522.0,11.126,11.1345,11.1005,11.109,1669522.0
2022-12-06 13:30:00,13.08,13.15,13.06,13.11,1565236.0,11.109,11.1684,11.092,11.1345,1565236.0
2022-12-06 14:00:00,13.11,13.14,13.08,13.12,2304001.0,11.1345,11.1599,11.109,11.143,2304001.0
2022-12-06 14:30:00,13.12,13.16,13.09,13.15,1788147.0,11.143,11.1769,11.1175,11.1684,1788147.0
2022-12-06 15:00:00,13.15,13.22,13.14,13.21,1882122.0,11.1684,11.2279,11.1599,11.2194,1882122.0
2022-12-06 15:30:00,13.21,13.29,13.2,13.27,5613209.0,11.2194,11.2873,11.2109,11.2704,5613209.0
2022-12-07 09:30:00,13.2,13.42,13.16,13.31,4572097.0,11.2109,11.3978,11.1769,11.3043,4572097.0
2022-12-07 10:00:00,13.31,13.37,13.26,13.34,2827514.0,11.3043,11.3553,11.2619,11.3298,2827514.0
2022-12-07 10:30:00,13.33,13.41,13.32,13.35,2572018.0,11.3213,11.3893,11.3128,11.3383,2572018.0
2022-12-07 11:00:00,13.36,13.4,13.25,13.26,2731934.0,11.3468,11.3808,11.2534,11.2619,2731934.0
2022-12-07 11:30:00,13.25,13.31,13.24,13.29,2038652.0,11.2534,11.3043,11.2449,11.2873,2038652.0
2022-12-07 12:00:00,13.29,13.31,13.26,13.28,1578102.0,11.2873,11.3043,11.2619,11.2789,1578102.0
2022-12-07 12:30:00,13.27,13.29,13.24,13.26,1462097.0,11.2704,11.2873,11.2449,11.2619,1462097.0
2022-12-07 13:00:00,13.26,13.27,13.22,13.24,1678432.0,11.2619,11.2704,11.2279,11.2449,1678432.0
2022-12-07 13:30:00,13.23,13.24,13.16,13.16,1682781.0,11.2364,11.2449,11.1769,11.1769,1682781.0
2022-12-07 14:00:00,13.16,13.17,13.11,13.13,1853887.0,11.1769,11.1854,11.1345,11.1515,1853887.0
2022-12-07 14:30:00,13.13,13.16,13.11,13.15,1481407.0,11.1515,11.1769,11.1345,11.1684,1481407.0
2022-12-07 15:00:00,13.14,13.16,13.11,13.13,1724435.0,11.1599,11.1769,11.1345,11.1515,1724435.0
2022-12-07 15:30:00,13.13,13.15,13.09,13.11,4742006.0,11.1515,11.1684,11.1175,11.1345,4742006.0
2022-12-08 09:30:00,13.2,13.26,13.13,13.24,4644851.0,11.2109,11.2619,11.1515,11.2449,4644851.0
2022-12-08 10:00:00,13.24,13.26,13.14,13.17,3151370.0,11.2449,11.2619,11.1599,11.1854,3151370.0
2022-12-08 10:30:00,13.17,13.22,13.16,13.19,2732688.0,11.1854,11.2279,11.1769,11.2024,2732688.0
2022-12-08 11:00:00,13.19,13.2,13.13,13.17,2419073.0,11.2024,11.2109,11.1515,11.1854,2419073.0
2022-12-08 11:30:00,13.17,13.17,13.11,13.13,1528083.0,11.1854,11.1854,11.1345,11.1515,1528083.0
2022-12-08 12:00:00,13.13,13.14,13.09,13.1,1813088.0,11.1515,11.1599,11.1175,11.126,1813088.0
2022-12-08 12:30:00,13.1,13.1,13.07,13.1,926825.0,11.126,11.126,11.1005,11.126,926825.0
2022-12-08 13:00:00,13.1,13.13,13.09,13.13,1419280.0,11.126,11.1515,11.1175,11.1515,1419280.0
2022-12-08 13:30:00,13.13,13.16,13.12,13.15,1054323.0,11.1515,11.1769,11.143,11.1684,1054323.0
2022-12-08 14:00:00,13.15,13.15,13.07,13.12,1548997.0,11.1684,11.1684,11.1005,11.143,1548997.0
2022-12-08 14:30:00,13.12,13.13,13.09,13.11,1363040.0,11.143,11.1515,11.1175,11.1345,1363040.0
2022-12-08 15:00:00,13.12,13.15,13.09,13.13,1515530.0,11.143,11.1684,11.1175,11.1515,1515530.0
2022-12-08 15:30:00,13.13,13.14,13.07,13.13,4217135.0,11.1515,11.1599,11.1005,11.1515,4217135.0
2022-12-09 09:30:00,13.04,13.22,13.04,13.21,4142208.0,11.075,11.2279,11.075,11.2194,4142208.0
2022-12-09 10:00:00,13.21,13.31,13.2,13.26,3118906.0,11.2194,11.3043,11.2109,11.2619,3118906.0
2022-12-09 10:30:00,13.26,13.33,13.24,13.33,1768997.0,11.2619,11.3213,11.2449,11.3213,1768997.0
2022-12-09 11:00:00,13.33,13.34,13.29,13.32,1847307.0,11.3213,11.3298,11.2873,11.3128,1847307.0
2022-12-09 11:30:00,13.32,13.36,13.3,13.35,1616790.0,11.3128,11.3468,11.2958,11.3383,1616790.0
2022-12-09 12:00:00,13.35,13.36,13.3,13.33,1713826.0,11.3383,11.3468,11.2958,11.3213,1713826.0
2022-12-09 12:30:00,13.33,13.35,13.3,13.32,1447329.0,11.3213,11.3383,11.2958,11.3128,1447329.0
2022-12-09 13:00:00,13.32,13.32,13.2,13.22,1907861.0,11.3128,11.3128,11.2109,11.2279,1907861.0
2022-12-09 13:30:00,13.22,13.25,13.21,13.21,1026662.0,11.2279,11.2534,11.2194,11.2194,1026662.0
2022-12-09 14:00:00,13.21,13.23,13.2,13.21,1341458.0,11.2194,11.2364,11.2109,11.2194,1341458.0
2022-12-09 14:30:00,13.21,13.23,13.19,13.22,1142944.0,11.2194,11.2364,11.2024,11.2279,1142944.0
2022-12-09 15:00:00,13.23,13.24,13.21,13.21,1393824.0,11.2364,11.2449,11.2194,11.2194,1393824.0
2022-12-09 15:30:00,13.21,13.24,13.18,13.19,5456599.0,11.2194,11.2449,11.1939,11.2024,5456599.0
2022-12-12 09:30:00,13.2,13.25,13.1,13.16,3454579.0,11.2109,11.2534,11.126,11.1769,3454579.0
2022-12-12 10:00:00,13.17,13.2,13.12,13.18,2769194.0,11.1854,11.2109,11.143,11.1939,2769194.0
2022-12-12 10:30:00,13.18,13.25,13.16,13.25,2457940.0,11.1939,11.2534,11.1769,11.2534,2457940.0
2022-12-12 11:00:00,13.24,13.3,13.23,13.26,2177975.0,11.2449,11.2958,11.2364,11.2619,2177975.0
2022-12-12 11:30:00,13.26,13.27,13.21,13.25,2515645.0,11.2619,11.2704,11.2194,11.2534,2515645.0
2022-12-12 12:00:00,13.25,13.27,13.21,13.24,1481863.0,11.2534,11.2704,11.2194,11.2449,1481863.0
2022-12-12 12:30:00,13.23,13.27,13.21,13.25,1387167.0,11.2364,11.2704,11.2194,11.2534,1387167.0
2022-12-12 13:00:00,13.25,13.26,13.21,13.21,1747048.0,11.2534,11.2619,11.2194,11.2194,1747048.0
2022-12-12 13:30:00,13.21,13.26,13.21,13.25,1337621.0,11.2194,11.2619,11.2194,11.2534,1337621.0
2022-12-12 14:00:00,13.25,13.29,13.23,13.28,1009318.0,11.2534,11.2873,11.2364,11.2789,1009318.0
2022-12-12 14:30:00,13.29,13.33,13.27,13.33,1387792.0,11.2873,11.3213,11.2704,11.3213,1387792.0
2022-12-12 15:00:00,13.33,13.43,13.32,13.43,3239936.0,11.3213,11.4062,11.3128,11.4062,3239936.0
2022-12-12 15:30:00,13.43,13.47,13.4,13.47,5175167.0,11.4062,11.4402,11.3808,11.4402,5175167.0
2022-12-13 09:30:00,13.78,13.92,13.78,13.81,7026039.0,11.7035,11.8224,11.7035,11.729,7026039.0
2022-12-13 10:00:00,13.81,13.82,13.57,13.6,4957447.0,11.729,11.7375,11.5252,11.5506,4957447.0
2022-12-13 10:30:00,13.6,13.63,13.45,13.46,4769789.0,11.5506,11.5761,11.4232,11.4317,4769789.0
2022-12-13 11:00:00,13.47,13.54,13.46,13.51,3588538.0,11.4402,11.4997,11.4317,11.4742,3588538.0
2022-12-13 11:30:00,13.51,13.56,13.41,13.44,3825070.0,11.4742,11.5167,11.3893,11.4147,3825070.0
2022-12-13 12:00:00,13.44,13.51,13.4,13.41,3571184.0,11.4147,11.4742,11.3808,11.3893,3571184.0
2022-12-13 12:30:00,13.41,13.45,13.37,13.45,3171252.0,11.3893,11.4232,11.3553,11.4232,3171252.0
2022-12-13 13:00:00,13.44,13.54,13.44,13.54,2573727.0,11.4147,11.4997,11.4147,11.4997,2573727.0
2022-12-13 13:30:00,13.54,13.55,13.46,13.5,2269136.0,11.4997,11.5082,11.4317,11.4657,2269136.0
2022-12-13 14:00:00,13.51,13.53,13.46,13.5,1638165.0,11.4742,11.4912,11.4317,11.4657,1638165.0
2022-12-13 14:30:00,13.5,13.58,13.48,13.51,2018889.0,11.4657,11.5336,11.4487,11.4742,2018889.0
2022-12-13 15:00:00,13.51,13.54,13.44,13.54,2635355.0,11.4742,11.4997,11.4147,11.4997,2635355.0
2022-12-13 15:30:00,13.54,13.6,13.53,13.58,6795980.0,11.4997,11.5506,11.4912,11.5336,6795980.0
2022-12-14 09:30:00,13.57,13.76,13.56,13.72,4354180.0,11.5252,11.6865,11.5167,11.6525,4354180.0
2022-12-14 10:00:00,13.72,13.75,13.66,13.7,3289749.0,11.6525,11.678,11.6016,11.6356,3289749.0
2022-12-14 10:30:00,13.7,13.73,13.67,13.7,2419475.0,11.6356,11.661,11.6101,11.6356,2419475.0
2022-12-14 11:00:00,13.7,13.76,13.69,13.75,3278419.0,11.6356,11.6865,11.6271,11.678,3278419.0
2022-12-14 11:30:00,13.75,13.76,13.71,13.71,2801973.0,11.678,11.6865,11.6441,11.6441,2801973.0
2022-12-14 12:00:00,13.71,13.75,13.67,13.67,2206275.0,11.6441,11.678,11.6101,11.6101,2206275.0
2022-12-14 12:30:00,13.67,13.68,13.64,13.66,2173720.0,11.6101,11.6186,11.5846,11.6016,2173720.0
2022-12-14 13:00:00,13.66,13.72,13.65,13.71,1504731.0,11.6016,11.6525,11.5931,11.6441,1504731.0
2022-12-14 13:30:00,13.71,13.78,13.71,13.75,2163479.0,11.6441,11.7035,11.6441,11.678,2163479.0
2022-12-14 14:00:00,13.75,13.75,13.48,13.54,4234027.0,11.678,11.678,11.4487,11.4997,4234027.0
2022-12-14 14:30:00,13.53,13.55,13.36,13.43,4978973.0,11.4912,11.5082,11.3468,11.4062,4978973.0
2022-12-14 15:00:00,13.43,13.62,13.41,13.46,4224046.0,11.4062,11.5676,11.3893,11.4317,4224046.0
2022-12-14 15:30:00,13.45,13.5,13.41,13.47,6942232.0,11.4232,11.4657,11.3893,11.4402,6942232.0
2022-12-15 09:30:00,13.23,13.26,13.08,13.09,5186462.0,11.2364,11.2619,11.109,11.1175,5186462.0
2022-12-15 10:00:00,13.1,13.19,13.07,13.18,3764066.0,11.126,11.2024,11.1005,11.1939,3764066.0
2022-12-15 10:30:00,13.19,13.21,13.13,13.14,3156828.0,11.2024,11.2194,11.1515,11.1599,3156828.0
2022-12-15 11:00:00,13.15,13.18,13.07,13.08,3432633.0,11.1684,11.1939,11.1005,11.109,3432633.0
2022-12-15 11:30:00,13.08,13.12,13.06,13.09,4655144.0,11.109,11.143,11.092,11.1175,4655144.0
2022-12-15 12:00:00,13.08,13.09,13.04,13.06,2885532.0,11.109,11.1175,11.075,11.092,2885532.0
2022-12-15 12:30:00,13.06,13.08,13.01,13.03,3173155.0,11.092,11.109,11.0495,11.0665,3173155.0
2022-12-15 13:00:00,13.03,13.03,12.95,12.98,3121677.0,11.0665,11.0665,10.9986,11.0241,3121677.0
2022-12-15 13:30:00,12.98,13.05,12.96,13.04,2564614.0,11.0241,11.0835,11.0071,11.075,2564614.0
2022-12-15 14:00:00,13.04,13.06,13.01,13.03,2230406.0,11.075,11.092,11.0495,11.0665,2230406.0
2022-12-15 14:30:00,13.02,13.13,13.02,13.11,3516580.0,11.058,11.1515,11.058,11.1345,3516580.0
2022-12-15 15:00:00,13.12,13.15,13.11,13.13,2983783.0,11.143,11.1684,11.1345,11.1515,2983783.0
2022-12-15 15:30:00,13.13,13.14,13.01,13.04,7634870.0,11.1515,11.1599,11.0495,11.075,7634870.0
2022-12-16 09:30:00,12.77,12.82,12.56,12.6,12778912.0,10.8457,10.8882,10.6673,10.7013,12778912.0
2022-12-16 10:00:00,12.6,12.6,12.37,12.43,7452683.0,10.7013,10.7013,10.506,10.5569,7452683.0
2022-12-16 10:30:00,12.42,12.48,12.36,12.45,5679925.0,10.5484,10.5994,10.4975,10.5739,5679925.0
2022-12-16 11:00:00,12.45,12.47,12.32,12.34,5930468.0,10.5739,10.5909,10.4635,10.4805,5930468.0
2022-12-16 11:30:00,12.34,12.38,12.2,12.21,5930301.0,10.4805,10.5145,10.3616,10.3701,5930301.0
2022-12-16 12:00:00,12.22,12.27,12.21,12.26,4366279.0,10.3786,10.421,10.3701,10.4126,4366279.0
2022-12-16 12:30:00,12.27,12.32,12.22,12.22,4862482.0,10.421,10.4635,10.3786,10.3786,4862482.0
2022-12-16 13:00:00,12.23,12.25,12.21,12.21,3750422.0,10.3871,10.4041,10.3701,10.3701,3750422.0
2022-12-16 13:30:00,12.21,12.3,12.21,12.26,4037675.0,10.3701,10.4465,10.3701,10.4126,4037675.0
2022-12-16 14:00:00,12.27,12.27,12.19,12.2,4803575.0,10.421,10.421,10.3531,10.3616,4803575.0
2022-12-16 14:30:00,12.2,12.21,12.15,12.2,5010097.0,10.3616,10.3701,10.3191,10.3616,5010097.0
2022-12-16 15:00:00,12.2,12.23,12.12,12.14,8074164.0,10.3616,10.3871,10.2937,10.3106,8074164.0
2022-12-16 15:30:00,12.14,12.22,12.08,12.11,19898793.0,10.3106,10.3786,10.2597,10.2852,19898793.0
2022-12-19 09:30:00,12.12,12.17,11.76,11.85,12593852.0,10.2937,10.3361,9.9879,10.0643,12593852.0
2022-12-19 10:00:00,11.86,11.95,11.81,11.95,6410181.0,10.0728,10.1493,10.0304,10.1493,6410181.0
2022-12-19 10:30:00,11.95,11.95,11.72,11.73,5997447.0,10.1493,10.1493,9.9539,9.9624,5997447.0
2022-12-19 11:00:00,11.73,11.74,11.62,11.65,6896929.0,9.9624,9.9709,9.869,9.8945,6896929.0
2022-12-19 11:30:00,11.66,11.69,11.63,11.68,4352881.0,9.903,9.9284,9.8775,9.92,4352881.0
2022-12-19 12:00:00,11.68,11.76,11.67,11.71,3905656.0,9.92,9.9879,9.9115,9.9454,3905656.0
2022-12-19 12:30:00,11.71,11.76,11.7,11.71,3006062.0,9.9454,9.9879,9.9369,9.9454,3006062.0
2022-12-19 13:00:00,11.71,11.72,11.66,11.69,3601481.0,9.9454,9.9539,9.903,9.9284,3601481.0
2022-12-19 13:30:00,11.69,11.7,11.64,11.64,3225544.0,9.9284,9.9369,9.886,9.886,3225544.0
2022-12-19 14:00:00,11.64,11.68,11.61,11.62,4510127.0,9.886,9.92,9.8605,9.869,4510127.0
2022-12-19 14:30:00,11.62,11.64,11.58,11.59,5252071.0,9.869,9.886,9.835,9.8435,5252071.0
2022-12-19 15:00:00,11.59,11.59,11.54,11.59,7684887.0,9.8435,9.8435,9.8011,9.8435,7684887.0
2022-12-19 15:30:00,11.59,11.71,11.58,11.69,13052519.0,9.8435,9.9454,9.835,9.9284,13052519.0
2022-12-20 09:30:00,11.65,11.68,11.49,11.61,7486258.0,9.8945,9.92,9.7586,9.8605,7486258.0
2022-12-20 10:00:00,11.61,11.63,11.55,11.59,5458558.0,9.8605,9.8775,9.8095,9.8435,5458558.0
2022-12-20 10:30:00,11.59,11.66,11.56,11.57,5838670.0,9.8435,9.903,9.818,9.8265,5838670.0
2022-12-20 11:00:00,11.57,11.57,11.12,11.36,19652180.0,9.8265,9.8265,9.4443,9.6482,19652180.0
2022-12-20 11:30:00,11.35,11.44,11.34,11.43,5463305.0,9.6397,9.7161,9.6312,9.7076,5463305.0
2022-12-20 12:00:00,11.44,11.46,11.42,11.45,3738863.0,9.7161,9.7331,9.6991,9.7246,3738863.0
2022-12-20 12:30:00,11.45,11.46,11.38,11.45,4844803.0,9.7246,9.7331,9.6652,9.7246,4844803.0
2022-12-20 13:00:00,11.45,11.5,11.44,11.49,4517688.0,9.7246,9.7671,9.7161,9.7586,4517688.0
2022-12-20 13:30:00,11.49,11.51,11.47,11.5,3133004.0,9.7586,9.7756,9.7416,9.7671,3133004.0
2022-12-20 14:00:00,11.49,11.57,11.49,11.55,3765266.0,9.7586,9.8265,9.7586,9.8095,3765266.0
2022-12-20 14:30:00,11.55,11.56,11.51,11.55,2497877.0,9.8095,9.818,9.7756,9.8095,2497877.0
2022-12-20 15:00:00,11.54,11.57,11.54,11.57,2417169.0,9.8011,9.8265,9.8011,9.8265,2417169.0
2022-12-20 15:30:00,11.57,11.58,11.47,11.48,6796569.0,9.8265,9.835,9.7416,9.7501,6796569.0
2022-12-21 09:30:00,11.61,11.74,11.55,11.62,5857156.0,9.8605,9.9709,9.8095,9.869,5857156.0
2022-12-21 10:00:00,11.61,11.69,11.61,11.63,3420401.0,9.8605,9.9284,9.8605,9.8775,3420401.0
2022-12-21 10:30:00,11.62,11.66,11.61,11.62,3481943.0,9.869,9.903,9.8605,9.869,3481943.0
2022-12-21 11:00:00,11.62,11.72,11.61,11.71,3770811.0,9.869,9.9539,9.8605,9.9454,3770811.0
2022-12-21 11:30:00,11.71,11.73,11.67,11.68,2961602.0,9.9454,9.9624,9.9115,9.92,2961602.0
2022-12-21 12:00:00,11.69,11.7,11.64,11.66,2726109.0,9.9284,9.9369,9.886,9.903,2726109.0
2022-12-21 12:30:00,11.67,11.73,11.66,11.71,2469614.0,9.9115,9.9624,9.903,9.9454,2469614.0
2022-12-21 13:00:00,11.71,11.75,11.71,11.74,2240260.0,9.9454,9.9794,9.9454,9.9709,2240260.0
2022-12-21 13:30:00,11.73,11.79,11.73,11.78,2474251.0,9.9624,10.0134,9.9624,10.0049,2474251.0
2022-12-21 14:00:00,11.77,11.79,11.74,11.76,2609919.0,9.9964,10.0134,9.9709,9.9879,2609919.0
2022-12-21 14:30:00,11.76,11.76,11.72,11.74,1995407.0,9.9879,9.9879,9.9539,9.9709,1995407.0
2022-12-21 15:00:00,11.74,11.74,11.7,11.71,2469225.0,9.9709,9.9709,9.9369,9.9454,2469225.0
2022-12-21 15:30:00,11.71,11.79,11.71,11.79,5890853.0,9.9454,10.0134,9.9454,10.0134,5890853.0
2022-12-22 09:30:00,11.54,11.54,11.31,11.33,6948341.0,9.8011,9.8011,9.6057,9.6227,6948341.0
2022-12-22 10:00:00,11.33,11.37,11.26,11.28,8706645.0,9.6227,9.6567,9.5632,9.5802,8706645.0
2022-12-22 10:30:00,11.29,11.29,11.17,11.19,5765341.0,9.5887,9.5887,9.4868,9.5038,5765341.0
2022-12-22 11:00:00,11.19,11.25,11.16,11.25,5309604.0,9.5038,9.5548,9.4783,9.5548,5309604.0
2022-12-22 11:30:00,11.25,11.28,11.22,11.26,4822426.0,9.5548,9.5802,9.5293,9.5632,4822426.0
2022-12-22 12:00:00,11.26,11.26,11.16,11.17,3673618.0,9.5632,9.5632,9.4783,9.4868,3673618.0
2022-12-22 12:30:00,11.16,11.17,11.12,11.13,4211312.0,9.4783,9.4868,9.4443,9.4528,4211312.0
2022-12-22 13:00:00,11.14,11.16,11.1,11.16,3289392.0,9.4613,9.4783,9.4274,9.4783,3289392.0
2022-12-22 13:30:00,11.16,11.18,11.12,11.12,3016845.0,9.4783,9.4953,9.4443,9.4443,3016845.0
2022-12-22 14:00:00,11.13,11.25,11.12,11.25,5041415.0,9.4528,9.5548,9.4443,9.5548,5041415.0
2022-12-22 14:30:00,11.25,11.25,11.18,11.25,3464575.0,9.5548,9.5548,9.4953,9.5548,3464575.0
2022-12-22 15:00:00,11.25,11.33,11.23,11.33,6480116.0,9.5548,9.6227,9.5378,9.6227,6480116.0
2022-12-22 15:30:00,11.33,11.33,11.22,11.31,8638566.0,9.6227,9.6227,9.5293,9.6057,8638566.0
2022-12-23 09:30:00,11.27,11.32,11.22,11.26,4066386.0,9.5717,9.6142,9.5293,9.5632,4066386.0
2022-12-23 10:00:00,11.26,11.34,11.24,11.33,4120850.0,9.5632,9.6312,9.5463,9.6227,4120850.0
2022-12-23 10:30:00,11.33,11.4,11.27,11.27,4476405.0,9.6227,9.6821,9.5717,9.5717,4476405.0
2022-12-23 11:00:00,11.28,11.3,11.24,11.29,3756174.0,9.5802,9.5972,9.5463,9.5887,3756174.0
2022-12-23 11:30:00,11.29,11.36,11.29,11.33,1823025.0,9.5887,9.6482,9.5887,9.6227,1823025.0
2022-12-23 12:00:00,11.33,11.36,11.32,11.33,1649792.0,9.6227,9.6482,9.6142,9.6227,1649792.0
2022-12-23 12:30:00,11.34,11.35,11.3,11.34,1561275.0,9.6312,9.6397,9.5972,9.6312,1561275.0
2022-12-23 13:00:00,11.34,11.35,11.31,11.32,1303533.0,9.6312,9.6397,9.6057,9.6142,1303533.0
2022-12-23 13:30:00,11.33,11.36,11.3,11.33,2082995.0,9.6227,9.6482,9.5972,9.6227,2082995.0
2022-12-23 14:00:00,11.32,11.33,11.31,11.32,1339225.0,9.6142,9.6227,9.6057,9.6142,1339225.0
2022-12-23 14:30:00,11.31,11.35,11.31,11.35,1184009.0,9.6057,9.6397,9.6057,9.6397,1184009.0
2022-12-23 15:00:00,11.35,11.37,11.33,11.36,2121561.0,9.6397,9.6567,9.6227,9.6482,2121561.0
2022-12-23 15:30:00,11.36,11.37,11.33,11.37,4777083.0,9.6482,9.6567,9.6227,9.6567,4777083.0
2022-12-27 09:30:00,11.28,11.3,11.13,11.23,4896120.0,9.5802,9.5972,9.4528,9.5378,4896120.0
2022-12-27 10:00:00,11.23,11.35,11.22,11.34,4351711.0,9.5378,9.6397,9.5293,9.6312,4351711.0
2022-12-27 10:30:00,11.34,11.39,11.31,11.35,3143990.0,9.6312,9.6737,9.6057,9.6397,3143990.0
2022-12-27 11:00:00,11.35,11.37,11.32,11.36,2589522.0,9.6397,9.6567,9.6142,9.6482,2589522.0
2022-12-27 11:30:00,11.36,11.37,11.33,11.36,1999216.0,9.6482,9.6567,9.6227,9.6482,1999216.0
2022-12-27 12:00:00,11.36,11.36,11.3,11.32,1823503.0,9.6482,9.6482,9.5972,9.6142,1823503.0
2022-12-27 12:30:00,11.32,11.33,11.26,11.29,1478413.0,9.6142,9.6227,9.5632,9.5887,1478413.0
2022-12-27 13:00:00,11.29,11.3,11.22,11.25,2943978.0,9.5887,9.5972,9.5293,9.5548,2943978.0
2022-12-27 13:30:00,11.25,11.25,11.2,11.21,1817226.0,9.5548,9.5548,9.5123,9.5208,1817226.0
2022-12-27 14:00:00,11.21,11.24,11.17,11.18,2232397.0,9.5208,9.5463,9.4868,9.4953,2232397.0
2022-12-27 14:30:00,11.18,11.2,11.14,11.2,3743873.0,9.4953,9.5123,9.4613,9.5123,3743873.0
2022-12-27 15:00:00,11.2,11.24,11.18,11.23,3167303.0,9.5123,9.5463,9.4953,9.5378,3167303.0
2022-12-27 15:30:00,11.23,11.24,11.18,11.2,4439145.0,9.5378,9.5463,9.4953,9.5123,4439145.0
2022-12-28 09:30:00,11.18,11.25,11.05,11.13,4703780.0,9.4953,9.5548,9.3849,9.4528,4703780.0
2022-12-28 10:00:00,11.13,11.16,11.04,11.05,3256007.0,9.4528,9.4783,9.3764,9.3849,3256007.0
2022-12-28 10:30:00,11.05,11.07,11.0,11.01,3728539.0,9.3849,9.4019,9.3424,9.3509,3728539.0
2022-12-28 11:00:00,11.01,11.02,10.96,10.99,4957611.0,9.3509,9.3594,9.3085,9.3339,4957611.0
2022-12-28 11:30:00,11.0,11.0,10.95,10.96,2907592.0,9.3424,9.3424,9.3,9.3085,2907592.0
2022-12-28 12:00:00,10.96,10.96,10.9,10.94,2887324.0,9.3085,9.3085,9.2575,9.2915,2887324.0
2022-12-28 12:30:00,10.94,11.02,10.93,11.01,3980341.0,9.2915,9.3594,9.283,9.3509,3980341.0
2022-12-28 13:00:00,11.01,11.03,10.97,10.99,2470043.0,9.3509,9.3679,9.3169,9.3339,2470043.0
2022-12-28 13:30:00,10.99,11.0,10.95,10.99,2104129.0,9.3339,9.3424,9.3,9.3339,2104129.0
2022-12-28 14:00:00,10.99,11.01,10.97,10.97,1627387.0,9.3339,9.3509,9.3169,9.3169,1627387.0
2022-12-28 14:30:00,10.97,11.0,10.96,10.97,2319733.0,9.3169,9.3424,9.3085,9.3169,2319733.0
2022-12-28 15:00:00,10.97,10.98,10.95,10.98,2417070.0,9.3169,9.3254,9.3,9.3254,2417070.0
2022-12-28 15:30:00,10.97,10.98,10.93,10.94,7616041.0,9.3169,9.3254,9.283,9.2915,7616041.0
2022-12-29 09:30:00,11.08,11.31,11.05,11.19,6804977.0,9.4104,9.6057,9.3849,9.5038,6804977.0
2022-12-29 10:00:00,11.19,11.31,11.17,11.26,4405239.0,9.5038,9.6057,9.4868,9.5632,4405239.0
2022-12-29 10:30:00,11.26,11.32,11.25,11.31,3234050.0,9.5632,9.6142,9.5548,9.6057,3234050.0
2022-12-29 11:00:00,11.32,11.34,11.3,11.33,2960139.0,9.6142,9.6312,9.5972,9.6227,2960139.0
2022-12-29 11:30:00,11.33,11.38,11.32,11.38,2141333.0,9.6227,9.6652,9.6142,9.6652,2141333.0
2022-12-29 12:00:00,11.38,11.43,11.35,11.43,4068601.0,9.6652,9.7076,9.6397,9.7076,4068601.0
2022-12-29 12:30:00,11.43,11.53,11.42,11.5,4276525.0,9.7076,9.7926,9.6991,9.7671,4276525.0
2022-12-29 13:00:00,11.5,11.52,11.44,11.44,4003281.0,9.7671,9.7841,9.7161,9.7161,4003281.0
2022-12-29 13:30:00,11.44,11.48,11.41,11.47,2580615.0,9.7161,9.7501,9.6906,9.7416,2580615.0
2022-12-29 14:00:00,11.46,11.52,11.46,11.5,2328584.0,9.7331,9.7841,9.7331,9.7671,2328584.0
2022-12-29 14:30:00,11.51,11.53,11.49,11.52,2139268.0,9.7756,9.7926,9.7586,9.7841,2139268.0
2022-12-29 15:00:00,11.52,11.55,11.47,11.49,3475968.0,9.7841,9.8095,9.7416,9.7586,3475968.0
2022-12-29 15:30:00,11.48,11.54,11.48,11.54,6366281.0,9.7501,9.8011,9.7501,9.8011,6366281.0
2022-12-30 09:30:00,11.4,11.51,11.39,11.49,3459389.0,9.6821,9.7756,9.6737,9.7586,3459389.0
2022-12-30 10:00:00,11.49,11.52,11.44,11.52,2972487.0,9.7586,9.7841,9.7161,9.7841,2972487.0
2022-12-30 10:30:00,11.52,11.58,11.49,11.53,2760985.0,9.7841,9.835,9.7586,9.7926,2760985.0
2022-12-30 11:00:00,11.53,11.54,11.51,11.54,2288848.0,9.7926,9.8011,9.7756,9.8011,2288848.0
2022-12-30 11:30:00,11.54,11.59,11.52,11.59,2146861.0,9.8011,9.8435,9.7841,9.8435,2146861.0
2022-12-30 12:00:00,11.59,11.62,11.57,11.62,2142043.0,9.8435,9.869,9.8265,9.869,2142043.0
2022-12-30 12:30:00,11.62,11.64,11.57,11.58,2218300.0,9.869,9.886,9.8265,9.835,2218300.0
2022-12-30 13:00:00,11.59,11.59,11.5,11.54,2619699.0,9.8435,9.8435,9.7671,9.8011,2619699.0
2022-12-30 13:30:00,11.53,11.57,11.51,11.52,2175816.0,9.7926,9.8265,9.7756,9.7841,2175816.0
2022-12-30 14:00:00,11.51,11.53,11.49,11.53,1814707.0,9.7756,9.7926,9.7586,9.7926,1814707.0
2022-12-30 14:30:00,11.53,11.54,11.49,11.49,1826630.0,9.7926,9.8011,9.7586,9.7586,1826630.0
2022-12-30 15:00:00,11.5,11.58,11.49,11.54,2699318.0,9.7671,9.835,9.7586,9.8011,2699318.0
2022-12-30 15:30:00,11.54,11.64,11.54,11.63,5574218.0,9.8011,9.886,9.8011,9.8775,5574218.0
2023-01-03 09:30:00,11.82,11.92,11.68,11.69,6283926.0,10.0389,10.1238,9.92,9.9284,6283926.0
2023-01-03 10:00:00,11.68,11.73,11.61,11.71,3368661.0,9.92,9.9624,9.8605,9.9454,3368661.0
2023-01-03 10:30:00,11.7,11.85,11.67,11.85,2995109.0,9.9369,10.0643,9.9115,10.0643,2995109.0
2023-01-03 11:00:00,11.85,11.87,11.71,11.74,3409014.0,10.0643,10.0813,9.9454,9.9709,3409014.0
2023-01-03 11:30:00,11.75,11.77,11.71,11.71,2515724.0,9.9794,9.9964,9.9454,9.9454,2515724.0
2023-01-03 12:00:00,11.71,11.75,11.71,11.71,1763523.0,9.9454,9.9794,9.9454,9.9454,1763523.0
2023-01-03 12:30:00,11.71,11.73,11.57,11.62,3389933.0,9.9454,9.9624,9.8265,9.869,3389933.0
2023-01-03 13:00:00,11.62,11.64,11.59,11.63,1961604.0,9.869,9.886,9.8435,9.8775,1961604.0
2023-01-03 13:30:00,11.64,11.67,11.62,11.66,1905421.0,9.886,9.9115,9.869,9.903,1905421.0
2023-01-03 14:00:00,11.67,11.69,11.65,11.66,1936889.0,9.9115,9.9284,9.8945,9.903,1936889.0
2023-01-03 14:30:00,11.66,11.76,11.62,11.7,3060750.0,9.903,9.9879,9.869,9.9369,3060750.0
2023-01-03 15:00:00,11.69,11.74,11.68,11.7,2374118.0,9.9284,9.9709,9.92,9.9369,2374118.0
2023-01-03 15:30:00,11.7,11.72,11.65,11.68,6078044.0,9.9369,9.9539,9.8945,9.92,6078044.0
2023-01-04 09:30:00,11.88,11.93,11.8,11.81,4621065.0,10.0898,10.1323,10.0219,10.0304,4621065.0
2023-01-04 10:00:00,11.81,11.85,11.73,11.8,3425341.0,10.0304,10.0643,9.9624,10.0219,3425341.0
2023-01-04 10:30:00,11.79,11.87,11.77,11.87,2693135.0,10.0134,10.0813,9.9964,10.0813,2693135.0
2023-01-04 11:00:00,11.87,11.95,11.83,11.95,2968176.0,10.0813,10.1493,10.0474,10.1493,2968176.0
2023-01-04 11:30:00,11.95,12.04,11.94,12.02,3920105.0,10.1493,10.2257,10.1408,10.2087,3920105.0
2023-01-04 12:00:00,12.03,12.03,11.96,11.99,2184042.0,10.2172,10.2172,10.1578,10.1832,2184042.0
2023-01-04 12:30:00,11.98,12.02,11.96,11.96,2596349.0,10.1747,10.2087,10.1578,10.1578,2596349.0
2023-01-04 13:00:00,11.96,12.0,11.93,12.0,1959598.0,10.1578,10.1917,10.1323,10.1917,1959598.0
2023-01-04 13:30:00,12.0,12.08,11.97,11.97,4249348.0,10.1917,10.2597,10.1663,10.1663,4249348.0
2023-01-04 14:00:00,11.97,12.03,11.9,11.91,3811049.0,10.1663,10.2172,10.1068,10.1153,3811049.0
2023-01-04 14:30:00,11.91,12.03,11.9,12.01,3805098.0,10.1153,10.2172,10.1068,10.2002,3805098.0
2023-01-04 15:00:00,12.02,12.05,11.99,11.99,3710144.0,10.2087,10.2342,10.1832,10.1832,3710144.0
2023-01-04 15:30:00,11.99,12.01,11.9,12.01,6847580.0,10.1832,10.2002,10.1068,10.2002,6847580.0
2023-01-05 09:30:00,12.11,12.17,11.88,11.99,5558039.0,10.2852,10.3361,10.0898,10.1832,5558039.0
2023-01-05 10:00:00,11.99,12.11,11.96,12.1,4249413.0,10.1832,10.2852,10.1578,10.2767,4249413.0
2023-01-05 10:30:00,12.1,12.22,12.07,12.16,4508978.0,10.2767,10.3786,10.2512,10.3276,4508978.0
2023-01-05 11:00:00,12.16,12.2,12.13,12.18,2930771.0,10.3276,10.3616,10.3021,10.3446,2930771.0
2023-01-05 11:30:00,12.18,12.25,12.17,12.21,3520629.0,10.3446,10.4041,10.3361,10.3701,3520629.0
2023-01-05 12:00:00,12.21,12.24,12.19,12.24,2967093.0,10.3701,10.3956,10.3531,10.3956,2967093.0
2023-01-05 12:30:00,12.23,12.29,12.22,12.28,3193908.0,10.3871,10.438,10.3786,10.4295,3193908.0
2023-01-05 13:00:00,12.29,12.38,12.27,12.35,4059018.0,10.438,10.5145,10.421,10.489,4059018.0
2023-01-05 13:30:00,12.36,12.37,12.3,12.32,3343265.0,10.4975,10.506,10.4465,10.4635,3343265.0
2023-01-05 14:00:00,12.32,12.37,12.29,12.29,2978797.0,10.4635,10.506,10.438,10.438,2978797.0
2023-01-05 14:30:00,12.29,12.33,12.27,12.27,1900233.0,10.438,10.472,10.421,10.421,1900233.0
2023-01-05 15:00:00,12.28,12.28,12.21,12.23,2124306.0,10.4295,10.4295,10.3701,10.3871,2124306.0
2023-01-05 15:30:00,12.23,12.26,12.21,12.25,4889068.0,10.3871,10.4126,10.3701,10.4041,4889068.0
2023-01-06 09:30:00,12.12,12.27,12.1,12.15,5916429.0,10.2937,10.421,10.2767,10.3191,5916429.0
2023-01-06 10:00:00,12.15,12.24,12.14,12.2,4376759.0,10.3191,10.3956,10.3106,10.3616,4376759.0
2023-01-06 10:30:00,12.2,12.37,12.19,12.36,4698151.0,10.3616,10.506,10.3531,10.4975,4698151.0
2023-01-06 11:00:00,12.36,12.39,12.29,12.34,4008818.0,10.4975,10.523,10.438,10.4805,4008818.0
2023-01-06 11:30:00,12.34,12.46,12.32,12.45,3294249.0,10.4805,10.5824,10.4635,10.5739,3294249.0
2023-01-06 12:00:00,12.45,12.49,12.39,12.43,3025257.0,10.5739,10.6079,10.523,10.5569,3025257.0
2023-01-06 12:30:00,12.43,12.45,12.41,12.45,2271488.0,10.5569,10.5739,10.54,10.5739,2271488.0
2023-01-06 13:00:00,12.45,12.47,12.43,12.46,2209905.0,10.5739,10.5909,10.5569,10.5824,2209905.0
2023-01-06 13:30:00,12.46,12.5,12.45,12.5,2602602.0,10.5824,10.6164,10.5739,10.6164,2602602.0
2023-01-06 14:00:00,12.5,12.59,12.49,12.58,2678875.0,10.6164,10.6928,10.6079,10.6843,2678875.0
2023-01-06 14:30:00,12.58,12.59,12.55,12.55,1850325.0,10.6843,10.6928,10.6589,10.6589,1850325.0
2023-01-06 15:00:00,12.55,12.58,12.52,12.55,3334062.0,10.6589,10.6843,10.6334,10.6589,3334062.0
2023-01-06 15:30:00,12.55,12.59,12.55,12.58,6658175.0,10.6589,10.6928,10.6589,10.6843,6658175.0
2023-01-09 09:30:00,12.74,12.79,12.55,12.77,5865632.0,10.8202,10.8627,10.6589,10.8457,5865632.0
2023-01-09 10:00:00,12.77,12.8,12.72,12.75,5237793.0,10.8457,10.8712,10.8032,10.8287,5237793.0
2023-01-09 10:30:00,12.76,12.8,12.72,12.76,3431829.0,10.8372,10.8712,10.8032,10.8372,3431829.0
2023-01-09 11:00:00,12.76,12.91,12.75,12.87,3831027.0,10.8372,10.9646,10.8287,10.9306,3831027.0
2023-01-09 11:30:00,12.87,12.93,12.81,12.92,3349860.0,10.9306,10.9816,10.8797,10.9731,3349860.0
2023-01-09 12:00:00,12.92,12.93,12.85,12.88,3660543.0,10.9731,10.9816,10.9136,10.9391,3660543.0
2023-01-09 12:30:00,12.88,12.88,12.8,12.84,2426393.0,10.9391,10.9391,10.8712,10.9052,2426393.0
2023-01-09 13:00:00,12.84,12.89,12.82,12.88,2290883.0,10.9052,10.9476,10.8882,10.9391,2290883.0
2023-01-09 13:30:00,12.89,12.89,12.79,12.84,2658408.0,10.9476,10.9476,10.8627,10.9052,2658408.0
2023-01-09 14:00:00,12.84,12.86,12.81,12.82,1945215.0,10.9052,10.9221,10.8797,10.8882,1945215.0
2023-01-09 14:30:00,12.83,12.83,12.73,12.74,2301816.0,10.8967,10.8967,10.8117,10.8202,2301816.0
2023-01-09 15:00:00,12.74,12.77,12.7,12.71,2985810.0,10.8202,10.8457,10.7863,10.7947,2985810.0
2023-01-09 15:30:00,12.71,12.72,12.66,12.68,5364310.0,10.7947,10.8032,10.7523,10.7693,5364310.0
2023-01-10 09:30:00,12.68,12.83,12.58,12.68,4863632.0,10.7693,10.8967,10.6843,10.7693,4863632.0
2023-01-10 10:00:00,12.68,12.7,12.6,12.65,4373675.0,10.7693,10.7863,10.7013,10.7438,4373675.0
2023-01-10 10:30:00,12.65,12.68,12.5,12.68,3720425.0,10.7438,10.7693,10.6164,10.7693,3720425.0
2023-01-10 11:00:00,12.68,12.72,12.67,12.7,3149843.0,10.7693,10.8032,10.7608,10.7863,3149843.0
2023-01-10 11:30:00,12.7,12.76,12.69,12.73,3004602.0,10.7863,10.8372,10.7778,10.8117,3004602.0
2023-01-10 12:00:00,12.73,12.76,12.68,12.73,2142420.0,10.8117,10.8372,10.7693,10.8117,2142420.0
2023-01-10 12:30:00,12.72,12.76,12.72,12.73,1501246.0,10.8032,10.8372,10.8032,10.8117,1501246.0
2023-01-10 13:00:00,12.73,12.75,12.71,12.74,1610996.0,10.8117,10.8287,10.7947,10.8202,1610996.0
2023-01-10 13:30:00,12.75,12.85,12.74,12.85,2697946.0,10.8287,10.9136,10.8202,10.9136,2697946.0
2023-01-10 14:00:00,12.85,12.87,12.82,12.84,1765014.0,10.9136,10.9306,10.8882,10.9052,1765014.0
2023-01-10 14:30:00,12.84,12.86,12.79,12.81,3964914.0,10.9052,10.9221,10.8627,10.8797,3964914.0
2023-01-10 15:00:00,12.81,12.85,12.8,12.83,3184004.0,10.8797,10.9136,10.8712,10.8967,3184004.0
2023-01-10 15:30:00,12.83,12.86,12.81,12.85,6354605.0,10.8967,10.9221,10.8797,10.9136,6354605.0
2023-01-11 09:30:00,12.93,13.09,12.89,13.08,5619892.0,10.9816,11.1175,10.9476,11.109,5619892.0
2023-01-11 10:00:00,13.09,13.09,12.99,13.04,3227832.0,11.1175,11.1175,11.0326,11.075,3227832.0
2023-01-11 10:30:00,13.04,13.04,12.95,12.96,2945313.0,11.075,11.075,10.9986,11.0071,2945313.0
2023-01-11 11:00:00,12.95,13.09,12.95,13.09,3091092.0,10.9986,11.1175,10.9986,11.1175,3091092.0
2023-01-11 11:30:00,13.09,13.16,13.08,13.16,2975349.0,11.1175,11.1769,11.109,11.1769,2975349.0
2023-01-11 12:00:00,13.15,13.17,13.12,13.16,2638506.0,11.1684,11.1854,11.143,11.1769,2638506.0
2023-01-11 12:30:00,13.16,13.2,13.13,13.2,2164912.0,11.1769,11.2109,11.1515,11.2109,2164912.0
2023-01-11 13:00:00,13.2,13.25,13.19,13.23,3523911.0,11.2109,11.2534,11.2024,11.2364,3523911.0
2023-01-11 13:30:00,13.23,13.26,13.2,13.21,2739022.0,11.2364,11.2619,11.2109,11.2194,2739022.0
2023-01-11 14:00:00,13.22,13.23,13.18,13.21,1788691.0,11.2279,11.2364,11.1939,11.2194,1788691.0
2023-01-11 14:30:00,13.21,13.23,13.19,13.2,1767051.0,11.2194,11.2364,11.2024,11.2109,1767051.0
2023-01-11 15:00:00,13.2,13.24,13.19,13.2,2704452.0,11.2109,11.2449,11.2024,11.2109,2704452.0
2023-01-11 15:30:00,13.19,13.22,13.12,13.21,7676383.0,11.2024,11.2279,11.143,11.2194,7676383.0
2023-01-12 09:30:00,13.27,13.36,13.11,13.2,5686600.0,11.2704,11.3468,11.1345,11.2109,5686600.0
2023-01-12 10:00:00,13.2,13.34,13.19,13.29,4422561.0,11.2109,11.3298,11.2024,11.2873,4422561.0
2023-01-12 10:30:00,13.29,13.32,13.23,13.28,3406985.0,11.2873,11.3128,11.2364,11.2789,3406985.0
2023-01-12 11:00:00,13.29,13.32,13.24,13.32,3878245.0,11.2873,11.3128,11.2449,11.3128,3878245.0
2023-01-12 11:30:00,13.32,13.4,13.29,13.38,2939471.0,11.3128,11.3808,11.2873,11.3638,2939471.0
2023-01-12 12:00:00,13.38,13.42,13.36,13.42,3882709.0,11.3638,11.3978,11.3468,11.3978,3882709.0
2023-01-12 12:30:00,13.42,13.49,13.41,13.49,3020182.0,11.3978,11.4572,11.3893,11.4572,3020182.0
2023-01-12 13:00:00,13.49,13.5,13.41,13.43,3227106.0,11.4572,11.4657,11.3893,11.4062,3227106.0
2023-01-12 13:30:00,13.42,13.5,13.39,13.49,2903672.0,11.3978,11.4657,11.3723,11.4572,2903672.0
2023-01-12 14:00:00,13.49,13.53,13.48,13.5,2939678.0,11.4572,11.4912,11.4487,11.4657,2939678.0
2023-01-12 14:30:00,13.5,13.53,13.46,13.47,3017073.0,11.4657,11.4912,11.4317,11.4402,3017073.0
2023-01-12 15:00:00,13.48,13.49,13.41,13.44,3499762.0,11.4487,11.4572,11.3893,11.4147,3499762.0
2023-01-12 15:30:00,13.43,13.44,13.38,13.42,6717584.0,11.4062,11.4147,11.3638,11.3978,6717584.0
2023-01-13 09:30:00,12.63,12.82,12.47,12.5,17998211.0,10.7268,10.8882,10.5909,10.6164,17998211.0
2023-01-13 10:00:00,12.49,12.68,12.48,12.66,10502507.0,10.6079,10.7693,10.5994,10.7523,10502507.0
2023-01-13 10:30:00,12.66,12.75,12.61,12.7,7570045.0,10.7523,10.8287,10.7098,10.7863,7570045.0
2023-01-13 11:00:00,12.7,12.71,12.59,12.6,7027682.0,10.7863,10.7947,10.6928,10.7013,7027682.0
2023-01-13 11:30:00,12.6,12.63,12.56,12.63,4642538.0,10.7013,10.7268,10.6673,10.7268,4642538.0
2023-01-13 12:00:00,12.63,12.65,12.6,12.62,2923860.0,10.7268,10.7438,10.7013,10.7183,2923860.0
2023-01-13 12:30:00,12.62,12.63,12.58,12.63,3484931.0,10.7183,10.7268,10.6843,10.7268,3484931.0
2023-01-13 13:00:00,12.63,12.63,12.57,12.61,4534317.0,10.7268,10.7268,10.6758,10.7098,4534317.0
2023-01-13 13:30:00,12.61,12.74,12.6,12.69,7224376.0,10.7098,10.8202,10.7013,10.7778,7224376.0
2023-01-13 14:00:00,12.7,12.72,12.69,12.7,3074879.0,10.7863,10.8032,10.7778,10.7863,3074879.0
2023-01-13 14:30:00,12.7,12.72,12.67,12.71,3676299.0,10.7863,10.8032,10.7608,10.7947,3676299.0
2023-01-13 15:00:00,12.7,12.72,12.69,12.71,3427609.0,10.7863,10.8032,10.7778,10.7947,3427609.0
2023-01-13 15:30:00,12.7,12.74,12.69,12.71,10311303.0,10.7863,10.8202,10.7778,10.7947,10311303.0
2023-01-17 09:30:00,12.71,12.78,12.43,12.73,10971672.0,10.7947,10.8542,10.5569,10.8117,10971672.0
2023-01-17 10:00:00,12.73,12.85,12.71,12.73,6205840.0,10.8117,10.9136,10.7947,10.8117,6205840.0
2023-01-17 10:30:00,12.73,12.73,12.59,12.61,4940549.0,10.8117,10.8117,10.6928,10.7098,4940549.0
2023-01-17 11:00:00,12.6,12.61,12.51,12.52,3933173.0,10.7013,10.7098,10.6249,10.6334,3933173.0
2023-01-17 11:30:00,12.52,12.55,12.5,12.53,3512414.0,10.6334,10.6589,10.6164,10.6419,3512414.0
2023-01-17 12:00:00,12.53,12.59,12.51,12.54,3853597.0,10.6419,10.6928,10.6249,10.6504,3853597.0
2023-01-17 12:30:00,12.54,12.63,12.53,12.63,2190982.0,10.6504,10.7268,10.6419,10.7268,2190982.0
2023-01-17 13:00:00,12.63,12.68,12.62,12.65,2160984.0,10.7268,10.7693,10.7183,10.7438,2160984.0
2023-01-17 13:30:00,12.65,12.71,12.64,12.69,3950997.0,10.7438,10.7947,10.7353,10.7778,3950997.0
2023-01-17 14:00:00,12.69,12.7,12.62,12.63,2237559.0,10.7778,10.7863,10.7183,10.7268,2237559.0
2023-01-17 14:30:00,12.64,12.67,12.63,12.65,1415545.0,10.7353,10.7608,10.7268,10.7438,1415545.0
2023-01-17 15:00:00,12.65,12.68,12.64,12.68,1826847.0,10.7438,10.7693,10.7353,10.7693,1826847.0
2023-01-17 15:30:00,12.68,12.69,12.63,12.67,5389157.0,10.7693,10.7778,10.7268,10.7608,5389157.0
2023-01-18 09:30:00,12.79,12.83,12.74,12.81,4813671.0,10.8627,10.8967,10.8202,10.8797,4813671.0
2023-01-18 10:00:00,12.81,12.85,12.76,12.78,3196990.0,10.8797,10.9136,10.8372,10.8542,3196990.0
2023-01-18 10:30:00,12.78,12.78,12.62,12.67,4090073.0,10.8542,10.8542,10.7183,10.7608,4090073.0
2023-01-18 11:00:00,12.67,12.68,12.53,12.57,4684545.0,10.7608,10.7693,10.6419,10.6758,4684545.0
2023-01-18 11:30:00,12.56,12.6,12.54,12.58,2799618.0,10.6673,10.7013,10.6504,10.6843,2799618.0
2023-01-18 12:00:00,12.58,12.61,12.54,12.54,2400694.0,10.6843,10.7098,10.6504,10.6504,2400694.0
2023-01-18 12:30:00,12.54,12.59,12.54,12.57,2004048.0,10.6504,10.6928,10.6504,10.6758,2004048.0
2023-01-18 13:00:00,12.57,12.59,12.5,12.53,3348491.0,10.6758,10.6928,10.6164,10.6419,3348491.0
2023-01-18 13:30:00,12.53,12.56,12.52,12.54,2113597.0,10.6419,10.6673,10.6334,10.6504,2113597.0
2023-01-18 14:00:00,12.54,12.57,12.51,12.57,1730712.0,10.6504,10.6758,10.6249,10.6758,1730712.0
2023-01-18 14:30:00,12.57,12.57,12.51,12.52,1635590.0,10.6758,10.6758,10.6249,10.6334,1635590.0
2023-01-18 15:00:00,12.52,12.53,12.5,12.51,2114666.0,10.6334,10.6419,10.6164,10.6249,2114666.0
2023-01-18 15:30:00,12.51,12.51,12.4,12.4,7898987.0,10.6249,10.6249,10.5315,10.5315,7898987.0
2023-01-19 09:30:00,12.29,12.36,12.22,12.25,5622000.0,10.438,10.4975,10.3786,10.4041,5622000.0
2023-01-19 10:00:00,12.25,12.27,12.13,12.15,4516110.0,10.4041,10.421,10.3021,10.3191,4516110.0
2023-01-19 10:30:00,12.16,12.19,12.04,12.08,3632757.0,10.3276,10.3531,10.2257,10.2597,3632757.0
2023-01-19 11:00:00,12.08,12.12,12.04,12.08,3321217.0,10.2597,10.2937,10.2257,10.2597,3321217.0
2023-01-19 11:30:00,12.08,12.12,12.05,12.1,2958811.0,10.2597,10.2937,10.2342,10.2767,2958811.0
2023-01-19 12:00:00,12.1,12.17,12.09,12.12,2885506.0,10.2767,10.3361,10.2682,10.2937,2885506.0
2023-01-19 12:30:00,12.13,12.15,12.1,12.13,1898606.0,10.3021,10.3191,10.2767,10.3021,1898606.0
2023-01-19 13:00:00,12.13,12.2,12.12,12.19,3180325.0,10.3021,10.3616,10.2937,10.3531,3180325.0
2023-01-19 13:30:00,12.19,12.23,12.18,12.21,4082116.0,10.3531,10.3871,10.3446,10.3701,4082116.0
2023-01-19 14:00:00,12.2,12.25,12.17,12.24,2947673.0,10.3616,10.4041,10.3361,10.3956,2947673.0
2023-01-19 14:30:00,12.24,12.27,12.21,12.23,2905307.0,10.3956,10.421,10.3701,10.3871,2905307.0
2023-01-19 15:00:00,12.23,12.27,12.21,12.26,3350004.0,10.3871,10.421,10.3701,10.4126,3350004.0
2023-01-19 15:30:00,12.26,12.26,12.17,12.18,5185342.0,10.4126,10.4126,10.3361,10.3446,5185342.0
2023-01-20 09:30:00,12.21,12.25,12.08,12.21,5726622.0,10.3701,10.4041,10.2597,10.3701,5726622.0
2023-01-20 10:00:00,12.21,12.25,12.17,12.22,2736529.0,10.3701,10.4041,10.3361,10.3786,2736529.0
2023-01-20 10:30:00,12.22,12.27,12.19,12.2,2688473.0,10.3786,10.421,10.3531,10.3616,2688473.0
2023-01-20 11:00:00,12.19,12.27,12.19,12.27,2364086.0,10.3531,10.421,10.3531,10.421,2364086.0
2023-01-20 11:30:00,12.27,12.29,12.24,12.27,1987157.0,10.421,10.438,10.3956,10.421,1987157.0
2023-01-20 12:00:00,12.27,12.28,12.24,12.27,1547744.0,10.421,10.4295,10.3956,10.421,1547744.0
2023-01-20 12:30:00,12.27,12.28,12.24,12.24,1613825.0,10.421,10.4295,10.3956,10.3956,1613825.0
2023-01-20 13:00:00,12.24,12.26,12.21,12.26,2175363.0,10.3956,10.4126,10.3701,10.4126,2175363.0
2023-01-20 13:30:00,12.26,12.34,12.25,12.34,2061626.0,10.4126,10.4805,10.4041,10.4805,2061626.0
2023-01-20 14:00:00,12.34,12.34,12.3,12.32,1445356.0,10.4805,10.4805,10.4465,10.4635,1445356.0
2023-01-20 14:30:00,12.32,12.35,12.32,12.34,1771501.0,10.4635,10.489,10.4635,10.4805,1771501.0
2023-01-20 15:00:00,12.34,12.39,12.32,12.38,3039399.0,10.4805,10.523,10.4635,10.5145,3039399.0
2023-01-20 15:30:00,12.38,12.42,12.35,12.41,6745565.0,10.5145,10.5484,10.489,10.54,6745565.0
2023-01-23 09:30:00,12.48,12.63,12.43,12.59,5637222.0,10.5994,10.7268,10.5569,10.6928,5637222.0
2023-01-23 10:00:00,12.59,12.65,12.58,12.63,3632223.0,10.6928,10.7438,10.6843,10.7268,3632223.0
2023-01-23 10:30:00,12.63,12.69,12.6,12.67,2666544.0,10.7268,10.7778,10.7013,10.7608,2666544.0
2023-01-23 11:00:00,12.67,12.76,12.67,12.69,4056403.0,10.7608,10.8372,10.7608,10.7778,4056403.0
2023-01-23 11:30:00,12.69,12.75,12.67,12.74,2269862.0,10.7778,10.8287,10.7608,10.8202,2269862.0
2023-01-23 12:00:00,12.74,12.78,12.72,12.78,2843565.0,10.8202,10.8542,10.8032,10.8542,2843565.0
2023-01-23 12:30:00,12.78,12.88,12.77,12.87,3230468.0,10.8542,10.9391,10.8457,10.9306,3230468.0
2023-01-23 13:00:00,12.88,12.9,12.86,12.89,2507643.0,10.9391,10.9561,10.9221,10.9476,2507643.0
2023-01-23 13:30:00,12.88,12.91,12.82,12.84,3012406.0,10.9391,10.9646,10.8882,10.9052,3012406.0
2023-01-23 14:00:00,12.84,12.85,12.8,12.82,2391679.0,10.9052,10.9136,10.8712,10.8882,2391679.0
2023-01-23 14:30:00,12.82,12.84,12.75,12.8,3406952.0,10.8882,10.9052,10.8287,10.8712,3406952.0
2023-01-23 15:00:00,12.8,12.85,12.77,12.8,2477595.0,10.8712,10.9136,10.8457,10.8712,2477595.0
2023-01-23 15:30:00,12.81,12.84,12.75,12.81,6905581.0,10.8797,10.9052,10.8287,10.8797,6905581.0
2023-01-24 09:30:00,12.68,12.84,12.62,12.71,4243712.0,10.7693,10.9052,10.7183,10.7947,4243712.0
2023-01-24 10:00:00,12.72,12.82,12.66,12.82,3312685.0,10.8032,10.8882,10.7523,10.8882,3312685.0
2023-01-24 10:30:00,12.82,12.9,12.79,12.88,2959891.0,10.8882,10.9561,10.8627,10.9391,2959891.0
2023-01-24 11:00:00,12.89,12.9,12.81,12.83,2900217.0,10.9476,10.9561,10.8797,10.8967,2900217.0
2023-01-24 11:30:00,12.83,12.83,12.77,12.82,2454495.0,10.8967,10.8967,10.8457,10.8882,2454495.0
2023-01-24 12:00:00,12.82,12.85,12.78,12.82,2397559.0,10.8882,10.9136,10.8542,10.8882,2397559.0
2023-01-24 12:30:00,12.83,12.83,12.77,12.79,1349809.0,10.8967,10.8967,10.8457,10.8627,1349809.0
2023-01-24 13:00:00,12.78,12.8,12.76,12.78,1550592.0,10.8542,10.8712,10.8372,10.8542,1550592.0
2023-01-24 13:30:00,12.78,12.83,12.78,12.82,1479693.0,10.8542,10.8967,10.8542,10.8882,1479693.0
2023-01-24 14:00:00,12.82,12.82,12.77,12.79,1292253.0,10.8882,10.8882,10.8457,10.8627,1292253.0
2023-01-24 14:30:00,12.79,12.82,12.78,12.82,1509441.0,10.8627,10.8882,10.8542,10.8882,1509441.0
2023-01-24 15:00:00,12.82,12.83,12.77,12.77,1943641.0,10.8882,10.8967,10.8457,10.8457,1943641.0
2023-01-24 15:30:00,12.78,12.78,12.72,12.73,4690714.0,10.8542,10.8542,10.8032,10.8117,4690714.0
2023-01-25 09:30:00,12.6,12.63,12.49,12.5,4078453.0,10.7013,10.7268,10.6079,10.6164,4078453.0
2023-01-25 10:00:00,12.49,12.59,12.48,12.51,2920385.0,10.6079,10.6928,10.5994,10.6249,2920385.0
2023-01-25 10:30:00,12.52,12.58,12.51,12.56,2963950.0,10.6334,10.6843,10.6249,10.6673,2963950.0
2023-01-25 11:00:00,12.56,12.62,12.56,12.61,2620863.0,10.6673,10.7183,10.6673,10.7098,2620863.0
2023-01-25 11:30:00,12.6,12.69,12.59,12.67,2250784.0,10.7013,10.7778,10.6928,10.7608,2250784.0
2023-01-25 12:00:00,12.67,12.68,12.63,12.65,1539388.0,10.7608,10.7693,10.7268,10.7438,1539388.0
2023-01-25 12:30:00,12.65,12.67,12.63,12.66,1151630.0,10.7438,10.7608,10.7268,10.7523,1151630.0
2023-01-25 13:00:00,12.66,12.77,12.65,12.77,1986861.0,10.7523,10.8457,10.7438,10.8457,1986861.0
2023-01-25 13:30:00,12.77,12.77,12.69,12.74,2514279.0,10.8457,10.8457,10.7778,10.8202,2514279.0
2023-01-25 14:00:00,12.74,12.8,12.73,12.77,1864111.0,10.8202,10.8712,10.8117,10.8457,1864111.0
2023-01-25 14:30:00,12.77,12.8,12.76,12.79,2223222.0,10.8457,10.8712,10.8372,10.8627,2223222.0
2023-01-25 15:00:00,12.79,12.85,12.76,12.79,2672941.0,10.8627,10.9136,10.8372,10.8627,2672941.0
2023-01-25 15:30:00,12.79,12.8,12.74,12.78,5655643.0,10.8627,10.8712,10.8202,10.8542,5655643.0
2023-01-26 09:30:00,12.99,13.07,12.77,12.8,6028667.0,11.0326,11.1005,10.8457,10.8712,6028667.0
2023-01-26 10:00:00,12.81,12.9,12.78,12.84,3819090.0,10.8797,10.9561,10.8542,10.9052,3819090.0
2023-01-26 10:30:00,12.84,12.87,12.71,12.71,4490560.0,10.9052,10.9306,10.7947,10.7947,4490560.0
2023-01-26 11:00:00,12.72,12.79,12.71,12.72,4355196.0,10.8032,10.8627,10.7947,10.8032,4355196.0
2023-01-26 11:30:00,12.73,12.81,12.72,12.8,2642760.0,10.8117,10.8797,10.8032,10.8712,2642760.0
2023-01-26 12:00:00,12.79,12.84,12.79,12.82,1937961.0,10.8627,10.9052,10.8627,10.8882,1937961.0
2023-01-26 12:30:00,12.82,12.84,12.8,12.84,2497646.0,10.8882,10.9052,10.8712,10.9052,2497646.0
2023-01-26 13:00:00,12.84,12.9,12.82,12.88,1909767.0,10.9052,10.9561,10.8882,10.9391,1909767.0
2023-01-26 13:30:00,12.88,12.95,12.87,12.94,2955931.0,10.9391,10.9986,10.9306,10.9901,2955931.0
2023-01-26 14:00:00,12.94,12.96,12.92,12.94,1679947.0,10.9901,11.0071,10.9731,10.9901,1679947.0
2023-01-26 14:30:00,12.94,12.96,12.9,12.93,2055990.0,10.9901,11.0071,10.9561,10.9816,2055990.0
2023-01-26 15:00:00,12.92,12.93,12.9,12.92,2143754.0,10.9731,10.9816,10.9561,10.9731,2143754.0
2023-01-26 15:30:00,12.92,12.93,12.88,12.91,6367670.0,10.9731,10.9816,10.9391,10.9646,6367670.0
2023-01-27 09:30:00,12.88,13.08,12.87,13.04,4021764.0,10.9391,11.109,10.9306,11.075,4021764.0
2023-01-27 10:00:00,13.04,13.13,13.01,13.04,4855686.0,11.075,11.1515,11.0495,11.075,4855686.0
2023-01-27 10:30:00,13.05,13.08,12.98,12.99,4137150.0,11.0835,11.109,11.0241,11.0326,4137150.0
2023-01-27 11:00:00,12.99,13.03,12.97,13.0,2968023.0,11.0326,11.0665,11.0156,11.041,2968023.0
2023-01-27 11:30:00,13.01,13.15,13.0,13.11,4023192.0,11.0495,11.1684,11.041,11.1345,4023192.0
2023-01-27 12:00:00,13.12,13.18,13.09,13.15,4860358.0,11.143,11.1939,11.1175,11.1684,4860358.0
2023-01-27 12:30:00,13.16,13.27,13.15,13.27,3459562.0,11.1769,11.2704,11.1684,11.2704,3459562.0
2023-01-27 13:00:00,13.27,13.3,13.24,13.29,3795425.0,11.2704,11.2958,11.2449,11.2873,3795425.0
2023-01-27 13:30:00,13.29,13.36,13.28,13.31,4349792.0,11.2873,11.3468,11.2789,11.3043,4349792.0
2023-01-27 14:00:00,13.31,13.36,13.26,13.33,4508878.0,11.3043,11.3468,11.2619,11.3213,4508878.0
2023-01-27 14:30:00,13.33,13.34,13.28,13.32,2847963.0,11.3213,11.3298,11.2789,11.3128,2847963.0
2023-01-27 15:00:00,13.32,13.37,13.29,13.33,4707990.0,11.3128,11.3553,11.2873,11.3213,4707990.0
2023-01-27 15:30:00,13.33,13.34,13.25,13.27,8382954.0,11.3213,11.3298,11.2534,11.2704,8382954.0
2023-01-30 09:30:00,13.01,13.09,12.97,13.09,8404137.0,11.0495,11.1175,11.0156,11.1175,8404137.0
2023-01-30 10:00:00,13.09,13.2,12.99,13.02,6496321.0,11.1175,11.2109,11.0326,11.058,6496321.0
2023-01-30 10:30:00,13.02,13.06,12.95,13.06,5541211.0,11.058,11.092,10.9986,11.092,5541211.0
2023-01-30 11:00:00,13.06,13.11,13.04,13.07,3803217.0,11.092,11.1345,11.075,11.1005,3803217.0
2023-01-30 11:30:00,13.08,13.09,12.98,13.04,3101993.0,11.109,11.1175,11.0241,11.075,3101993.0
2023-01-30 12:00:00,13.04,13.09,13.02,13.07,2797794.0,11.075,11.1175,11.058,11.1005,2797794.0
2023-01-30 12:30:00,13.07,13.07,13.0,13.02,2518539.0,11.1005,11.1005,11.041,11.058,2518539.0
2023-01-30 13:00:00,13.02,13.07,12.98,13.06,2806784.0,11.058,11.1005,11.0241,11.092,2806784.0
2023-01-30 13:30:00,13.06,13.06,12.96,13.0,2982588.0,11.092,11.092,11.0071,11.041,2982588.0
2023-01-30 14:00:00,13.0,13.01,12.93,12.94,3082451.0,11.041,11.0495,10.9816,10.9901,3082451.0
2023-01-30 14:30:00,12.94,12.95,12.9,12.94,3273611.0,10.9901,10.9986,10.9561,10.9901,3273611.0
2023-01-30 15:00:00,12.94,12.95,12.88,12.88,4160394.0,10.9901,10.9986,10.9391,10.9391,4160394.0
2023-01-30 15:30:00,12.88,12.94,12.86,12.89,8407046.0,10.9391,10.9901,10.9221,10.9476,8407046.0
2023-01-31 09:30:00,13.4,13.57,13.27,13.41,15131620.0,11.3808,11.5252,11.2704,11.3893,15131620.0
2023-01-31 10:00:00,13.41,13.44,13.25,13.33,6702200.0,11.3893,11.4147,11.2534,11.3213,6702200.0
2023-01-31 10:30:00,13.33,13.41,13.27,13.35,5242664.0,11.3213,11.3893,11.2704,11.3383,5242664.0
2023-01-31 11:00:00,13.36,13.38,13.3,13.33,3886503.0,11.3468,11.3638,11.2958,11.3213,3886503.0
2023-01-31 11:30:00,13.34,13.36,13.26,13.32,4217725.0,11.3298,11.3468,11.2619,11.3128,4217725.0
2023-01-31 12:00:00,13.32,13.4,13.29,13.4,3438271.0,11.3128,11.3808,11.2873,11.3808,3438271.0
2023-01-31 12:30:00,13.4,13.43,13.37,13.42,3014746.0,11.3808,11.4062,11.3553,11.3978,3014746.0
2023-01-31 13:00:00,13.42,13.48,13.41,13.46,2561219.0,11.3978,11.4487,11.3893,11.4317,2561219.0
2023-01-31 13:30:00,13.46,13.47,13.41,13.43,2892514.0,11.4317,11.4402,11.3893,11.4062,2892514.0
2023-01-31 14:00:00,13.43,13.47,13.42,13.46,2692363.0,11.4062,11.4402,11.3978,11.4317,2692363.0
2023-01-31 14:30:00,13.46,13.49,13.43,13.44,2100982.0,11.4317,11.4572,11.4062,11.4147,2100982.0
2023-01-31 15:00:00,13.44,13.48,13.38,13.39,4010015.0,11.4147,11.4487,11.3638,11.3723,4010015.0
2023-01-31 15:30:00,13.4,13.52,13.38,13.5,9531912.0,11.3808,11.4827,11.3638,11.4657,9531912.0
2023-02-01 09:30:00,13.52,13.75,13.49,13.75,6902404.0,11.4827,11.678,11.4572,11.678,6902404.0
2023-02-01 10:00:00,13.75,13.75,13.62,13.73,4936877.0,11.678,11.678,11.5676,11.661,4936877.0
2023-02-01 10:30:00,13.73,13.74,13.55,13.57,4065735.0,11.661,11.6695,11.5082,11.5252,4065735.0
2023-02-01 11:00:00,13.57,13.67,13.56,13.64,3079787.0,11.5252,11.6101,11.5167,11.5846,3079787.0
2023-02-01 11:30:00,13.64,13.66,13.59,13.6,2986853.0,11.5846,11.6016,11.5421,11.5506,2986853.0
2023-02-01 12:00:00,13.59,13.63,13.56,13.62,2581269.0,11.5421,11.5761,11.5167,11.5676,2581269.0
2023-02-01 12:30:00,13.62,13.65,13.6,13.63,1908820.0,11.5676,11.5931,11.5506,11.5761,1908820.0
2023-02-01 13:00:00,13.63,13.66,13.61,13.65,1918171.0,11.5761,11.6016,11.5591,11.5931,1918171.0
2023-02-01 13:30:00,13.66,13.66,13.61,13.64,1993352.0,11.6016,11.6016,11.5591,11.5846,1993352.0
2023-02-01 14:00:00,13.63,13.71,13.56,13.65,4460973.0,11.5761,11.6441,11.5167,11.5931,4460973.0
2023-02-01 14:30:00,13.65,13.85,13.55,13.75,8380692.0,11.5931,11.763,11.5082,11.678,8380692.0
2023-02-01 15:00:00,13.76,13.89,13.75,13.89,5691398.0,11.6865,11.7969,11.678,11.7969,5691398.0
2023-02-01 15:30:00,13.89,13.99,13.79,13.8,10771036.0,11.7969,11.8819,11.712,11.7205,10771036.0
2023-02-02 09:30:00,14.17,14.22,14.03,14.13,10380801.0,12.0347,12.0772,11.9158,12.0008,10380801.0
2023-02-02 10:00:00,14.13,14.25,14.1,14.24,5390231.0,12.0008,12.1027,11.9753,12.0942,5390231.0
2023-02-02 10:30:00,14.24,14.53,14.23,14.45,9022874.0,12.0942,12.3405,12.0857,12.2725,9022874.0
2023-02-02 11:00:00,14.45,14.6,14.43,14.54,7595854.0,12.2725,12.3999,12.2556,12.349,7595854.0
2023-02-02 11:30:00,14.53,14.58,14.46,14.5,6405826.0,12.3405,12.383,12.281,12.315,6405826.0
2023-02-02 12:00:00,14.5,14.55,14.43,14.43,4214474.0,12.315,12.3575,12.2556,12.2556,4214474.0
2023-02-02 12:30:00,14.43,14.48,14.42,14.48,3796982.0,12.2556,12.298,12.2471,12.298,3796982.0
2023-02-02 13:00:00,14.48,14.55,14.46,14.53,3176243.0,12.298,12.3575,12.281,12.3405,3176243.0
2023-02-02 13:30:00,14.53,14.56,14.49,14.52,3684716.0,12.3405,12.366,12.3065,12.332,3684716.0
2023-02-02 14:00:00,14.51,14.55,14.38,14.45,6031165.0,12.3235,12.3575,12.2131,12.2725,6031165.0
2023-02-02 14:30:00,14.44,14.45,14.24,14.25,5428040.0,12.2641,12.2725,12.0942,12.1027,5428040.0
2023-02-02 15:00:00,14.24,14.33,14.21,14.29,5245000.0,12.0942,12.1706,12.0687,12.1367,5245000.0
2023-02-02 15:30:00,14.29,14.37,14.28,14.34,9906155.0,12.1367,12.2046,12.1282,12.1791,9906155.0
2023-02-03 09:30:00,13.05,13.34,12.78,13.26,39767477.0,11.0835,11.3298,10.8542,11.2619,39767477.0
2023-02-03 10:00:00,13.26,13.33,13.08,13.21,17423761.0,11.2619,11.3213,11.109,11.2194,17423761.0
2023-02-03 10:30:00,13.21,13.58,13.19,13.53,16515338.0,11.2194,11.5336,11.2024,11.4912,16515338.0
2023-02-03 11:00:00,13.53,13.61,13.38,13.48,11094964.0,11.4912,11.5591,11.3638,11.4487,11094964.0
2023-02-03 11:30:00,13.48,13.5,13.3,13.33,8619961.0,11.4487,11.4657,11.2958,11.3213,8619961.0
2023-02-03 12:00:00,13.33,13.47,13.32,13.43,6552718.0,11.3213,11.4402,11.3128,11.4062,6552718.0
2023-02-03 12:30:00,13.44,13.48,13.35,13.38,5052361.0,11.4147,11.4487,11.3383,11.3638,5052361.0
2023-02-03 13:00:00,13.38,13.41,13.31,13.35,5303116.0,11.3638,11.3893,11.3043,11.3383,5303116.0
2023-02-03 13:30:00,13.35,13.35,13.25,13.29,6378098.0,11.3383,11.3383,11.2534,11.2873,6378098.0
2023-02-03 14:00:00,13.29,13.3,13.2,13.25,5312606.0,11.2873,11.2958,11.2109,11.2534,5312606.0
2023-02-03 14:30:00,13.25,13.25,13.12,13.13,5397330.0,11.2534,11.2534,11.143,11.1515,5397330.0
2023-02-03 15:00:00,13.13,13.21,13.11,13.16,7062719.0,11.1515,11.2194,11.1345,11.1769,7062719.0
2023-02-03 15:30:00,13.16,13.25,13.11,13.23,14586317.0,11.1769,11.2534,11.1345,11.2364,14586317.0
2023-02-06 09:30:00,13.16,13.21,12.92,12.98,11929533.0,11.1769,11.2194,10.9731,11.0241,11929533.0
2023-02-06 10:00:00,12.97,12.99,12.81,12.85,9507238.0,11.0156,11.0326,10.8797,10.9136,9507238.0
2023-02-06 10:30:00,12.84,12.93,12.78,12.91,7888675.0,10.9052,10.9816,10.8542,10.9646,7888675.0
2023-02-06 11:00:00,12.91,12.97,12.87,12.96,5829492.0,10.9646,11.0156,10.9306,11.0071,5829492.0
2023-02-06 11:30:00,12.96,12.97,12.9,12.93,3461241.0,11.0071,11.0156,10.9561,10.9816,3461241.0
2023-02-06 12:00:00,12.93,13.0,12.9,12.96,3879047.0,10.9816,11.041,10.9561,11.0071,3879047.0
2023-02-06 12:30:00,12.96,13.0,12.95,12.98,3091124.0,11.0071,11.041,10.9986,11.0241,3091124.0
2023-02-06 13:00:00,12.97,12.99,12.93,12.96,2494681.0,11.0156,11.0326,10.9816,11.0071,2494681.0
2023-02-06 13:30:00,12.95,13.07,12.95,13.07,3273823.0,10.9986,11.1005,10.9986,11.1005,3273823.0
2023-02-06 14:00:00,13.07,13.1,13.03,13.05,3507703.0,11.1005,11.126,11.0665,11.0835,3507703.0
2023-02-06 14:30:00,13.05,13.1,13.02,13.1,2851841.0,11.0835,11.126,11.058,11.126,2851841.0
2023-02-06 15:00:00,13.1,13.1,13.02,13.04,4124652.0,11.126,11.126,11.058,11.075,4124652.0
2023-02-06 15:30:00,13.04,13.15,13.02,13.13,7335435.0,11.075,11.1684,11.058,11.1515,7335435.0
2023-02-07 09:30:00,13.08,13.15,13.05,13.1,5057177.0,11.109,11.1684,11.0835,11.126,5057177.0
2023-02-07 10:00:00,13.1,13.1,12.98,13.01,4792728.0,11.126,11.126,11.0241,11.0495,4792728.0
2023-02-07 10:30:00,13.01,13.12,13.0,13.09,3623482.0,11.0495,11.143,11.041,11.1175,3623482.0
2023-02-07 11:00:00,13.09,13.15,13.07,13.14,2698067.0,11.1175,11.1684,11.1005,11.1599,2698067.0
2023-02-07 11:30:00,13.15,13.24,13.13,13.23,3452057.0,11.1684,11.2449,11.1515,11.2364,3452057.0
2023-02-07 12:00:00,13.22,13.29,13.21,13.25,3135246.0,11.2279,11.2873,11.2194,11.2534,3135246.0
2023-02-07 12:30:00,13.25,13.48,13.21,13.46,6491651.0,11.2534,11.4487,11.2194,11.4317,6491651.0
2023-02-07 13:00:00,13.46,13.5,13.21,13.22,6045981.0,11.4317,11.4657,11.2194,11.2279,6045981.0
2023-02-07 13:30:00,13.21,13.26,13.13,13.24,4615817.0,11.2194,11.2619,11.1515,11.2449,4615817.0
2023-02-07 14:00:00,13.23,13.35,13.23,13.33,3983441.0,11.2364,11.3383,11.2364,11.3213,3983441.0
2023-02-07 14:30:00,13.33,13.4,13.31,13.38,3636242.0,11.3213,11.3808,11.3043,11.3638,3636242.0
2023-02-07 15:00:00,13.38,13.42,13.32,13.42,4638295.0,11.3638,11.3978,11.3128,11.3978,4638295.0
2023-02-07 15:30:00,13.42,13.51,13.39,13.46,11185222.0,11.3978,11.4742,11.3723,11.4317,11185222.0
2023-02-08 09:30:00,13.3,13.65,13.3,13.65,7052005.0,11.2958,11.5931,11.2958,11.5931,7052005.0
2023-02-08 10:00:00,13.65,13.69,13.57,13.59,6415713.0,11.5931,11.6271,11.5252,11.5421,6415713.0
2023-02-08 10:30:00,13.59,13.59,13.48,13.54,4535568.0,11.5421,11.5421,11.4487,11.4997,4535568.0
2023-02-08 11:00:00,13.53,13.54,13.41,13.45,4590176.0,11.4912,11.4997,11.3893,11.4232,4590176.0
2023-02-08 11:30:00,13.44,13.48,13.4,13.48,3323221.0,11.4147,11.4487,11.3808,11.4487,3323221.0
2023-02-08 12:00:00,13.47,13.49,13.42,13.46,2684358.0,11.4402,11.4572,11.3978,11.4317,2684358.0
2023-02-08 12:30:00,13.47,13.5,13.45,13.48,2841192.0,11.4402,11.4657,11.4232,11.4487,2841192.0
2023-02-08 13:00:00,13.48,13.5,13.42,13.42,3101630.0,11.4487,11.4657,11.3978,11.3978,3101630.0
2023-02-08 13:30:00,13.43,13.43,13.38,13.38,2477050.0,11.4062,11.4062,11.3638,11.3638,2477050.0
2023-02-08 14:00:00,13.38,13.47,13.36,13.41,2756200.0,11.3638,11.4402,11.3468,11.3893,2756200.0
2023-02-08 14:30:00,13.41,13.43,13.38,13.41,3622293.0,11.3893,11.4062,11.3638,11.3893,3622293.0
2023-02-08 15:00:00,13.4,13.43,13.38,13.42,3699381.0,11.3808,11.4062,11.3638,11.3978,3699381.0
2023-02-08 15:30:00,13.42,13.47,13.41,13.42,7752581.0,11.3978,11.4402,11.3893,11.3978,7752581.0
2023-02-09 09:30:00,13.66,13.84,13.61,13.76,9954751.0,11.6016,11.7545,11.5591,11.6865,9954751.0
2023-02-09 10:00:00,13.76,13.93,13.73,13.78,8825574.0,11.6865,11.8309,11.661,11.7035,8825574.0
2023-02-09 10:30:00,13.78,13.82,13.73,13.75,5300453.0,11.7035,11.7375,11.661,11.678,5300453.0
2023-02-09 11:00:00,13.74,13.75,13.65,13.7,5771764.0,11.6695,11.678,11.5931,11.6356,5771764.0
2023-02-09 11:30:00,13.7,13.76,13.66,13.74,4350326.0,11.6356,11.6865,11.6016,11.6695,4350326.0
2023-02-09 12:00:00,13.75,13.75,13.7,13.71,3268272.0,11.678,11.678,11.6356,11.6441,3268272.0
2023-02-09 12:30:00,13.71,13.71,13.6,13.65,4002332.0,11.6441,11.6441,11.5506,11.5931,4002332.0
2023-02-09 13:00:00,13.65,13.66,13.6,13.65,3557726.0,11.5931,11.6016,11.5506,11.5931,3557726.0
2023-02-09 13:30:00,13.65,13.67,13.61,13.63,3463388.0,11.5931,11.6101,11.5591,11.5761,3463388.0
2023-02-09 14:00:00,13.63,13.65,13.54,13.57,4255436.0,11.5761,11.5931,11.4997,11.5252,4255436.0
2023-02-09 14:30:00,13.57,13.62,13.53,13.55,3809254.0,11.5252,11.5676,11.4912,11.5082,3809254.0
2023-02-09 15:00:00,13.54,13.55,13.42,13.44,4953497.0,11.4997,11.5082,11.3978,11.4147,4953497.0
2023-02-09 15:30:00,13.44,13.52,13.4,13.49,8790677.0,11.4147,11.4827,11.3808,11.4572,8790677.0
2023-02-10 09:30:00,12.84,12.84,12.58,12.72,10294369.0,11.0337,11.0337,10.8102,10.9305,10294369.0
2023-02-10 10:00:00,12.73,12.88,12.62,12.85,7868886.0,10.9391,11.068,10.8446,11.0422,7868886.0
2023-02-10 10:30:00,12.85,12.9,12.75,12.76,5083822.0,11.0422,11.0852,10.9563,10.9649,5083822.0
2023-02-10 11:00:00,12.76,12.78,12.65,12.68,4512269.0,10.9649,10.9821,10.8704,10.8962,4512269.0
2023-02-10 11:30:00,12.68,12.71,12.62,12.63,3673352.0,10.8962,10.9219,10.8446,10.8532,3673352.0
2023-02-10 12:00:00,12.64,12.65,12.58,12.6,3308174.0,10.8618,10.8704,10.8102,10.8274,3308174.0
2023-02-10 12:30:00,12.59,12.64,12.59,12.61,2327023.0,10.8188,10.8618,10.8188,10.836,2327023.0
2023-02-10 13:00:00,12.61,12.63,12.56,12.61,3600912.0,10.836,10.8532,10.793,10.836,3600912.0
2023-02-10 13:30:00,12.61,12.62,12.55,12.55,2523612.0,10.836,10.8446,10.7845,10.7845,2523612.0
2023-02-10 14:00:00,12.55,12.57,12.51,12.57,3198445.0,10.7845,10.8016,10.7501,10.8016,3198445.0
2023-02-10 14:30:00,12.56,12.59,12.55,12.58,2160482.0,10.793,10.8188,10.7845,10.8102,2160482.0
2023-02-10 15:00:00,12.57,12.63,12.57,12.62,3153777.0,10.8016,10.8532,10.8016,10.8446,3153777.0
2023-02-10 15:30:00,12.62,12.73,12.61,12.73,9240783.0,10.8446,10.9391,10.836,10.9391,9240783.0
2023-02-13 09:30:00,12.71,12.85,12.7,12.85,5109569.0,10.9219,11.0422,10.9133,11.0422,5109569.0
2023-02-13 10:00:00,12.85,12.95,12.84,12.92,4875216.0,11.0422,11.1282,11.0337,11.1024,4875216.0
2023-02-13 10:30:00,12.93,13.0,12.9,12.95,4572418.0,11.111,11.1711,11.0852,11.1282,4572418.0
2023-02-13 11:00:00,12.95,12.97,12.87,12.91,3708639.0,11.1282,11.1454,11.0594,11.0938,3708639.0
2023-02-13 11:30:00,12.92,12.94,12.87,12.89,3533690.0,11.1024,11.1196,11.0594,11.0766,3533690.0
2023-02-13 12:00:00,12.88,12.94,12.86,12.94,2727025.0,11.068,11.1196,11.0508,11.1196,2727025.0
2023-02-13 12:30:00,12.94,12.99,12.92,12.95,4352625.0,11.1196,11.1626,11.1024,11.1282,4352625.0
2023-02-13 13:00:00,12.96,13.0,12.91,12.99,2064581.0,11.1368,11.1711,11.0938,11.1626,2064581.0
2023-02-13 13:30:00,12.99,13.0,12.94,12.98,3527737.0,11.1626,11.1711,11.1196,11.154,3527737.0
2023-02-13 14:00:00,12.98,13.06,12.97,13.05,6134477.0,11.154,11.2227,11.1454,11.2141,6134477.0
2023-02-13 14:30:00,13.04,13.1,13.03,13.09,4868943.0,11.2055,11.2571,11.1969,11.2485,4868943.0
2023-02-13 15:00:00,13.09,13.1,13.03,13.04,3519921.0,11.2485,11.2571,11.1969,11.2055,3519921.0
2023-02-13 15:30:00,13.04,13.1,13.04,13.08,7964646.0,11.2055,11.2571,11.2055,11.2399,7964646.0
2023-02-14 09:30:00,12.99,13.18,12.91,13.17,5095131.0,11.1626,11.3258,11.0938,11.3172,5095131.0
2023-02-14 10:00:00,13.17,13.19,13.06,13.07,4601671.0,11.3172,11.3344,11.2227,11.2313,4601671.0
2023-02-14 10:30:00,13.07,13.09,12.95,13.04,4474816.0,11.2313,11.2485,11.1282,11.2055,4474816.0
2023-02-14 11:00:00,13.03,13.12,13.02,13.04,3072872.0,11.1969,11.2743,11.1883,11.2055,3072872.0
2023-02-14 11:30:00,13.04,13.08,13.0,13.08,2628805.0,11.2055,11.2399,11.1711,11.2399,2628805.0
2023-02-14 12:00:00,13.07,13.17,13.05,13.15,2822347.0,11.2313,11.3172,11.2141,11.3,2822347.0
2023-02-14 12:30:00,13.14,13.17,12.81,12.95,20034497.0,11.2914,11.3172,11.0079,11.1282,20034497.0
2023-02-14 13:00:00,12.95,13.02,12.94,12.96,4945835.0,11.1282,11.1883,11.1196,11.1368,4945835.0
2023-02-14 13:30:00,12.96,12.98,12.9,12.9,2852034.0,11.1368,11.154,11.0852,11.0852,2852034.0
2023-02-14 14:00:00,12.91,12.95,12.86,12.93,4387169.0,11.0938,11.1282,11.0508,11.111,4387169.0
2023-02-14 14:30:00,12.93,12.97,12.91,12.93,3082338.0,11.111,11.1454,11.0938,11.111,3082338.0
2023-02-14 15:00:00,12.93,12.96,12.9,12.95,3410971.0,11.111,11.1368,11.0852,11.1282,3410971.0
2023-02-14 15:30:00,12.95,13.02,12.94,12.97,8503183.0,11.1282,11.1883,11.1196,11.1454,8503183.0
2023-02-15 09:30:00,12.75,12.83,12.66,12.69,8427579.0,10.9563,11.0251,10.879,10.9048,8427579.0
2023-02-15 10:00:00,12.7,12.75,12.67,12.67,5334324.0,10.9133,10.9563,10.8876,10.8876,5334324.0
2023-02-15 10:30:00,12.68,12.73,12.6,12.67,7295392.0,10.8962,10.9391,10.8274,10.8876,7295392.0
2023-02-15 11:00:00,12.67,12.8,12.66,12.8,5059567.0,10.8876,10.9993,10.879,10.9993,5059567.0
2023-02-15 11:30:00,12.8,12.81,12.72,12.76,3811983.0,10.9993,11.0079,10.9305,10.9649,3811983.0
2023-02-15 12:00:00,12.76,12.76,12.66,12.68,4212536.0,10.9649,10.9649,10.879,10.8962,4212536.0
2023-02-15 12:30:00,12.68,12.76,12.67,12.71,2408647.0,10.8962,10.9649,10.8876,10.9219,2408647.0
2023-02-15 13:00:00,12.71,12.85,12.71,12.84,3348899.0,10.9219,11.0422,10.9219,11.0337,3348899.0
2023-02-15 13:30:00,12.84,12.9,12.84,12.9,3854013.0,11.0337,11.0852,11.0337,11.0852,3854013.0
2023-02-15 14:00:00,12.9,12.9,12.82,12.87,4531014.0,11.0852,11.0852,11.0165,11.0594,4531014.0
2023-02-15 14:30:00,12.88,12.89,12.83,12.84,2582663.0,11.068,11.0766,11.0251,11.0337,2582663.0
2023-02-15 15:00:00,12.84,12.88,12.84,12.86,2778788.0,11.0337,11.068,11.0337,11.0508,2778788.0
2023-02-15 15:30:00,12.86,12.94,12.85,12.94,6918262.0,11.0508,11.1196,11.0422,11.1196,6918262.0
2023-02-16 09:30:00,12.73,12.8,12.51,12.77,8109608.0,10.9391,10.9993,10.7501,10.9735,8109608.0
2023-02-16 10:00:00,12.77,12.91,12.75,12.9,4981740.0,10.9735,11.0938,10.9563,11.0852,4981740.0
2023-02-16 10:30:00,12.9,12.95,12.87,12.9,5301303.0,11.0852,11.1282,11.0594,11.0852,5301303.0
2023-02-16 11:00:00,12.9,12.97,12.88,12.94,4005860.0,11.0852,11.1454,11.068,11.1196,4005860.0
2023-02-16 11:30:00,12.94,12.97,12.9,12.92,3129495.0,11.1196,11.1454,11.0852,11.1024,3129495.0
2023-02-16 12:00:00,12.92,12.99,12.92,12.97,2957626.0,11.1024,11.1626,11.1024,11.1454,2957626.0
2023-02-16 12:30:00,12.98,13.01,12.96,12.98,3678003.0,11.154,11.1797,11.1368,11.154,3678003.0
2023-02-16 13:00:00,12.98,13.0,12.96,12.98,2504039.0,11.154,11.1711,11.1368,11.154,2504039.0
2023-02-16 13:30:00,12.98,13.05,12.96,13.04,3642689.0,11.154,11.2141,11.1368,11.2055,3642689.0
2023-02-16 14:00:00,13.04,13.13,13.04,13.11,4829332.0,11.2055,11.2829,11.2055,11.2657,4829332.0
2023-02-16 14:30:00,13.11,13.14,13.06,13.07,3638953.0,11.2657,11.2914,11.2227,11.2313,3638953.0
2023-02-16 15:00:00,13.07,13.08,12.9,12.91,3935272.0,11.2313,11.2399,11.0852,11.0938,3935272.0
2023-02-16 15:30:00,12.91,12.95,12.87,12.91,7579364.0,11.0938,11.1282,11.0594,11.0938,7579364.0
2023-02-17 09:30:00,12.82,12.94,12.65,12.7,6058412.0,11.0165,11.1196,10.8704,10.9133,6058412.0
2023-02-17 10:00:00,12.7,12.79,12.68,12.75,4052604.0,10.9133,10.9907,10.8962,10.9563,4052604.0
2023-02-17 10:30:00,12.75,12.84,12.74,12.79,4314314.0,10.9563,11.0337,10.9477,10.9907,4314314.0
2023-02-17 11:00:00,12.79,12.82,12.74,12.78,3193748.0,10.9907,11.0165,10.9477,10.9821,3193748.0
2023-02-17 11:30:00,12.79,12.8,12.72,12.74,3381616.0,10.9907,10.9993,10.9305,10.9477,3381616.0
2023-02-17 12:00:00,12.74,12.83,12.73,12.81,3189860.0,10.9477,11.0251,10.9391,11.0079,3189860.0
2023-02-17 12:30:00,12.81,12.81,12.74,12.78,2855495.0,11.0079,11.0079,10.9477,10.9821,2855495.0
2023-02-17 13:00:00,12.77,12.81,12.75,12.78,1906839.0,10.9735,11.0079,10.9563,10.9821,1906839.0
2023-02-17 13:30:00,12.78,12.81,12.75,12.81,1749961.0,10.9821,11.0079,10.9563,11.0079,1749961.0
2023-02-17 14:00:00,12.81,12.84,12.78,12.83,2384410.0,11.0079,11.0337,10.9821,11.0251,2384410.0
2023-02-17 14:30:00,12.83,12.86,12.81,12.85,3033908.0,11.0251,11.0508,11.0079,11.0422,3033908.0
2023-02-17 15:00:00,12.86,12.87,12.83,12.84,3332636.0,11.0508,11.0594,11.0251,11.0337,3332636.0
2023-02-17 15:30:00,12.84,12.89,12.82,12.89,7731964.0,11.0337,11.0766,11.0165,11.0766,7731964.0
2023-02-21 09:30:00,12.7,12.81,12.6,12.61,8187683.0,10.9133,11.0079,10.8274,10.836,8187683.0
2023-02-21 10:00:00,12.6,12.61,12.44,12.44,7863320.0,10.8274,10.836,10.6899,10.6899,7863320.0
2023-02-21 10:30:00,12.45,12.5,12.41,12.42,4394105.0,10.6985,10.7415,10.6641,10.6727,4394105.0
2023-02-21 11:00:00,12.42,12.46,12.39,12.43,4597173.0,10.6727,10.7071,10.647,10.6813,4597173.0
2023-02-21 11:30:00,12.43,12.45,12.34,12.36,4539610.0,10.6813,10.6985,10.604,10.6212,4539610.0
2023-02-21 12:00:00,12.36,12.4,12.31,12.33,4143851.0,10.6212,10.6556,10.5782,10.5954,4143851.0
2023-02-21 12:30:00,12.33,12.34,12.3,12.33,3745368.0,10.5954,10.604,10.5696,10.5954,3745368.0
2023-02-21 13:00:00,12.33,12.35,12.29,12.32,3746629.0,10.5954,10.6126,10.561,10.5868,3746629.0
2023-02-21 13:30:00,12.32,12.33,12.25,12.25,2714988.0,10.5868,10.5954,10.5267,10.5267,2714988.0
2023-02-21 14:00:00,12.25,12.26,12.17,12.2,4932351.0,10.5267,10.5352,10.4579,10.4837,4932351.0
2023-02-21 14:30:00,12.21,12.25,12.2,12.21,3954458.0,10.4923,10.5267,10.4837,10.4923,3954458.0
2023-02-21 15:00:00,12.22,12.25,12.2,12.25,4197049.0,10.5009,10.5267,10.4837,10.5267,4197049.0
2023-02-21 15:30:00,12.25,12.32,12.18,12.21,10129153.0,10.5267,10.5868,10.4665,10.4923,10129153.0
2023-02-22 09:30:00,12.24,12.31,12.2,12.24,4861841.0,10.5181,10.5782,10.4837,10.5181,4861841.0
2023-02-22 10:00:00,12.25,12.27,12.16,12.21,4714500.0,10.5267,10.5438,10.4493,10.4923,4714500.0
2023-02-22 10:30:00,12.21,12.26,12.14,12.25,3054254.0,10.4923,10.5352,10.4321,10.5267,3054254.0
2023-02-22 11:00:00,12.25,12.29,12.19,12.23,3455788.0,10.5267,10.561,10.4751,10.5095,3455788.0
2023-02-22 11:30:00,12.23,12.3,12.22,12.29,3222247.0,10.5095,10.5696,10.5009,10.561,3222247.0
2023-02-22 12:00:00,12.29,12.3,12.26,12.27,3115033.0,10.561,10.5696,10.5352,10.5438,3115033.0
2023-02-22 12:30:00,12.28,12.31,12.26,12.27,1815159.0,10.5524,10.5782,10.5352,10.5438,1815159.0
2023-02-22 13:00:00,12.27,12.3,12.25,12.29,1737386.0,10.5438,10.5696,10.5267,10.561,1737386.0
2023-02-22 13:30:00,12.29,12.29,12.24,12.25,2347320.0,10.561,10.561,10.5181,10.5267,2347320.0
2023-02-22 14:00:00,12.25,12.3,12.19,12.23,3719613.0,10.5267,10.5696,10.4751,10.5095,3719613.0
2023-02-22 14:30:00,12.23,12.24,12.17,12.18,3392763.0,10.5095,10.5181,10.4579,10.4665,3392763.0
2023-02-22 15:00:00,12.17,12.22,12.16,12.19,4401479.0,10.4579,10.5009,10.4493,10.4751,4401479.0
2023-02-22 15:30:00,12.2,12.22,12.14,12.22,8598953.0,10.4837,10.5009,10.4321,10.5009,8598953.0
2023-02-23 09:30:00,12.32,12.36,12.2,12.21,4384682.0,10.5868,10.6212,10.4837,10.4923,4384682.0
2023-02-23 10:00:00,12.21,12.24,12.11,12.12,3884767.0,10.4923,10.5181,10.4063,10.4149,3884767.0
2023-02-23 10:30:00,12.12,12.14,12.02,12.05,4403059.0,10.4149,10.4321,10.329,10.3548,4403059.0
2023-02-23 11:00:00,12.05,12.09,12.0,12.02,4699342.0,10.3548,10.3892,10.3118,10.329,4699342.0
2023-02-23 11:30:00,12.03,12.04,11.9,11.92,5036411.0,10.3376,10.3462,10.2259,10.2431,5036411.0
2023-02-23 12:00:00,11.92,11.96,11.88,11.95,4331575.0,10.2431,10.2775,10.2087,10.2689,4331575.0
2023-02-23 12:30:00,11.94,12.0,11.93,11.99,3807677.0,10.2603,10.3118,10.2517,10.3032,3807677.0
2023-02-23 13:00:00,11.99,12.02,11.94,12.0,2861325.0,10.3032,10.329,10.2603,10.3118,2861325.0
2023-02-23 13:30:00,12.0,12.02,11.97,12.0,2810952.0,10.3118,10.329,10.286,10.3118,2810952.0
2023-02-23 14:00:00,12.0,12.1,11.98,12.09,3082324.0,10.3118,10.3978,10.2946,10.3892,3082324.0
2023-02-23 14:30:00,12.09,12.11,12.04,12.04,3326027.0,10.3892,10.4063,10.3462,10.3462,3326027.0
2023-02-23 15:00:00,12.04,12.14,12.04,12.13,3250577.0,10.3462,10.4321,10.3462,10.4235,3250577.0
2023-02-23 15:30:00,12.13,12.16,12.07,12.08,6615550.0,10.4235,10.4493,10.372,10.3806,6615550.0
2023-02-24 09:30:00,11.82,11.93,11.75,11.8,7472634.0,10.1571,10.2517,10.097,10.14,7472634.0
2023-02-24 10:00:00,11.8,11.85,11.77,11.83,3983894.0,10.14,10.1829,10.1142,10.1657,3983894.0
2023-02-24 10:30:00,11.83,11.88,11.8,11.86,3737536.0,10.1657,10.2087,10.14,10.1915,3737536.0
2023-02-24 11:00:00,11.85,11.91,11.83,11.9,2871851.0,10.1829,10.2345,10.1657,10.2259,2871851.0
2023-02-24 11:30:00,11.89,11.94,11.85,11.87,2815564.0,10.2173,10.2603,10.1829,10.2001,2815564.0
2023-02-24 12:00:00,11.87,11.9,11.85,11.87,3253424.0,10.2001,10.2259,10.1829,10.2001,3253424.0
2023-02-24 12:30:00,11.87,11.89,11.82,11.83,3112964.0,10.2001,10.2173,10.1571,10.1657,3112964.0
2023-02-24 13:00:00,11.83,11.86,11.81,11.85,1530022.0,10.1657,10.1915,10.1486,10.1829,1530022.0
2023-02-24 13:30:00,11.84,11.88,11.82,11.87,2131343.0,10.1743,10.2087,10.1571,10.2001,2131343.0
2023-02-24 14:00:00,11.88,11.9,11.85,11.86,2135497.0,10.2087,10.2259,10.1829,10.1915,2135497.0
2023-02-24 14:30:00,11.86,11.94,11.84,11.94,2479968.0,10.1915,10.2603,10.1743,10.2603,2479968.0
2023-02-24 15:00:00,11.93,11.98,11.92,11.94,2844393.0,10.2517,10.2946,10.2431,10.2603,2844393.0
2023-02-24 15:30:00,11.93,11.94,11.85,11.88,6923026.0,10.2517,10.2603,10.1829,10.2087,6923026.0
2023-02-27 09:30:00,11.98,12.28,11.96,12.28,8676113.0,10.2946,10.5524,10.2775,10.5524,8676113.0
2023-02-27 10:00:00,12.27,12.42,12.22,12.25,8463629.0,10.5438,10.6727,10.5009,10.5267,8463629.0
2023-02-27 10:30:00,12.26,12.27,12.12,12.14,5204476.0,10.5352,10.5438,10.4149,10.4321,5204476.0
2023-02-27 11:00:00,12.14,12.18,12.13,12.14,4161025.0,10.4321,10.4665,10.4235,10.4321,4161025.0
2023-02-27 11:30:00,12.15,12.16,12.11,12.13,3258364.0,10.4407,10.4493,10.4063,10.4235,3258364.0
2023-02-27 12:00:00,12.13,12.16,12.08,12.13,3716736.0,10.4235,10.4493,10.3806,10.4235,3716736.0
2023-02-27 12:30:00,12.13,12.17,12.13,12.16,2465616.0,10.4235,10.4579,10.4235,10.4493,2465616.0
2023-02-27 13:00:00,12.16,12.16,12.12,12.15,2106299.0,10.4493,10.4493,10.4149,10.4407,2106299.0
2023-02-27 13:30:00,12.15,12.15,12.11,12.15,1993862.0,10.4407,10.4407,10.4063,10.4407,1993862.0
2023-02-27 14:00:00,12.15,12.19,12.13,12.16,2321617.0,10.4407,10.4751,10.4235,10.4493,2321617.0
2023-02-27 14:30:00,12.16,12.16,12.1,12.12,2475365.0,10.4493,10.4493,10.3978,10.4149,2475365.0
2023-02-27 15:00:00,12.11,12.14,12.09,12.12,2584214.0,10.4063,10.4321,10.3892,10.4149,2584214.0
2023-02-27 15:30:00,12.12,12.12,12.03,12.07,8054402.0,10.4149,10.4149,10.3376,10.372,8054402.0
2023-02-28 09:30:00,12.07,12.18,12.06,12.12,4355856.0,10.372,10.4665,10.3634,10.4149,4355856.0
2023-02-28 10:00:00,12.12,12.17,12.04,12.04,3919383.0,10.4149,10.4579,10.3462,10.3462,3919383.0
2023-02-28 10:30:00,12.04,12.14,12.03,12.11,6677214.0,10.3462,10.4321,10.3376,10.4063,6677214.0
2023-02-28 11:00:00,12.11,12.17,12.08,12.1,3926029.0,10.4063,10.4579,10.3806,10.3978,3926029.0
2023-02-28 11:30:00,12.09,12.14,12.07,12.1,3754655.0,10.3892,10.4321,10.372,10.3978,3754655.0
2023-02-28 12:00:00,12.1,12.12,12.07,12.11,2323708.0,10.3978,10.4149,10.372,10.4063,2323708.0
2023-02-28 12:30:00,12.11,12.11,12.04,12.09,2780318.0,10.4063,10.4063,10.3462,10.3892,2780318.0
2023-02-28 13:00:00,12.09,12.13,12.08,12.11,2673233.0,10.3892,10.4235,10.3806,10.4063,2673233.0
2023-02-28 13:30:00,12.11,12.14,12.08,12.13,3104184.0,10.4063,10.4321,10.3806,10.4235,3104184.0
2023-02-28 14:00:00,12.13,12.15,12.1,12.11,2226046.0,10.4235,10.4407,10.3978,10.4063,2226046.0
2023-02-28 14:30:00,12.11,12.13,12.08,12.1,2573456.0,10.4063,10.4235,10.3806,10.3978,2573456.0
2023-02-28 15:00:00,12.1,12.1,12.04,12.05,2723378.0,10.3978,10.3978,10.3462,10.3548,2723378.0
2023-02-28 15:30:00,12.05,12.1,12.01,12.07,8543962.0,10.3548,10.3978,10.3204,10.372,8543962.0
2023-03-01 09:30:00,12.35,12.44,12.26,12.3,13438474.0,10.6126,10.6899,10.5352,10.5696,13438474.0
2023-03-01 10:00:00,12.31,12.38,12.17,12.35,9747961.0,10.5782,10.6384,10.4579,10.6126,9747961.0
2023-03-01 10:30:00,12.36,12.54,12.33,12.46,9490961.0,10.6212,10.7759,10.5954,10.7071,9490961.0
2023-03-01 11:00:00,12.46,12.47,12.34,12.42,6117814.0,10.7071,10.7157,10.604,10.6727,6117814.0
2023-03-01 11:30:00,12.42,12.47,12.36,12.44,4871225.0,10.6727,10.7157,10.6212,10.6899,4871225.0
2023-03-01 12:00:00,12.44,12.5,12.42,12.5,4322910.0,10.6899,10.7415,10.6727,10.7415,4322910.0
2023-03-01 12:30:00,12.5,12.51,12.45,12.48,2544907.0,10.7415,10.7501,10.6985,10.7243,2544907.0
2023-03-01 13:00:00,12.48,12.48,12.44,12.44,2052832.0,10.7243,10.7243,10.6899,10.6899,2052832.0
2023-03-01 13:30:00,12.45,12.45,12.37,12.39,3162520.0,10.6985,10.6985,10.6298,10.647,3162520.0
2023-03-01 14:00:00,12.39,12.4,12.35,12.36,2879129.0,10.647,10.6556,10.6126,10.6212,2879129.0
2023-03-01 14:30:00,12.36,12.36,12.3,12.31,3498936.0,10.6212,10.6212,10.5696,10.5782,3498936.0
2023-03-01 15:00:00,12.3,12.34,12.27,12.29,4298299.0,10.5696,10.604,10.5438,10.561,4298299.0
2023-03-01 15:30:00,12.29,12.36,12.28,12.33,9780541.0,10.561,10.6212,10.5524,10.5954,9780541.0
2023-03-02 09:30:00,12.38,12.43,12.3,12.37,9934091.0,10.6384,10.6813,10.5696,10.6298,9934091.0
2023-03-02 10:00:00,12.37,12.45,12.31,12.37,5329127.0,10.6298,10.6985,10.5782,10.6298,5329127.0
2023-03-02 10:30:00,12.37,12.51,12.37,12.39,7736273.0,10.6298,10.7501,10.6298,10.647,7736273.0
2023-03-02 11:00:00,12.4,12.43,12.36,12.37,3153948.0,10.6556,10.6813,10.6212,10.6298,3153948.0
2023-03-02 11:30:00,12.38,12.43,12.32,12.38,8447437.0,10.6384,10.6813,10.5868,10.6384,8447437.0
2023-03-02 12:00:00,12.38,12.4,12.23,12.28,5801938.0,10.6384,10.6556,10.5095,10.5524,5801938.0
2023-03-02 12:30:00,12.29,12.32,12.28,12.29,3165455.0,10.561,10.5868,10.5524,10.561,3165455.0
2023-03-02 13:00:00,12.29,12.33,12.28,12.29,2820019.0,10.561,10.5954,10.5524,10.561,2820019.0
2023-03-02 13:30:00,12.29,12.38,12.29,12.38,3230804.0,10.561,10.6384,10.561,10.6384,3230804.0
2023-03-02 14:00:00,12.38,12.42,12.35,12.42,3940217.0,10.6384,10.6727,10.6126,10.6727,3940217.0
2023-03-02 14:30:00,12.42,12.44,12.38,12.42,2975800.0,10.6727,10.6899,10.6384,10.6727,2975800.0
2023-03-02 15:00:00,12.43,12.49,12.41,12.49,4138189.0,10.6813,10.7329,10.6641,10.7329,4138189.0
2023-03-02 15:30:00,12.49,12.55,12.47,12.55,12005686.0,10.7329,10.7845,10.7157,10.7845,12005686.0
2023-03-03 09:30:00,12.75,12.9,12.65,12.86,8273567.0,10.9563,11.0852,10.8704,11.0508,8273567.0
2023-03-03 10:00:00,12.87,13.08,12.8,13.07,10174224.0,11.0594,11.2399,10.9993,11.2313,10174224.0
2023-03-03 10:30:00,13.08,13.09,13.01,13.04,7177536.0,11.2399,11.2485,11.1797,11.2055,7177536.0
2023-03-03 11:00:00,13.04,13.07,12.98,12.99,5210681.0,11.2055,11.2313,11.154,11.1626,5210681.0
2023-03-03 11:30:00,12.98,13.09,12.98,13.08,4862289.0,11.154,11.2485,11.154,11.2399,4862289.0
2023-03-03 12:00:00,13.09,13.09,13.01,13.01,4252263.0,11.2485,11.2485,11.1797,11.1797,4252263.0
2023-03-03 12:30:00,13.01,13.04,12.97,13.04,4092725.0,11.1797,11.2055,11.1454,11.2055,4092725.0
2023-03-03 13:00:00,13.03,13.06,13.01,13.03,2809584.0,11.1969,11.2227,11.1797,11.1969,2809584.0
2023-03-03 13:30:00,13.04,13.04,12.98,13.0,2979160.0,11.2055,11.2055,11.154,11.1711,2979160.0
2023-03-03 14:00:00,12.99,13.06,12.98,13.05,3940939.0,11.1626,11.2227,11.154,11.2141,3940939.0
2023-03-03 14:30:00,13.05,13.08,13.01,13.07,3862813.0,11.2141,11.2399,11.1797,11.2313,3862813.0
2023-03-03 15:00:00,13.08,13.11,13.06,13.08,5496948.0,11.2399,11.2657,11.2227,11.2399,5496948.0
2023-03-03 15:30:00,13.08,13.09,13.02,13.08,9690987.0,11.2399,11.2485,11.1883,11.2399,9690987.0
2023-03-06 09:30:00,13.08,13.14,13.02,13.06,4534245.0,11.2399,11.2914,11.1883,11.2227,4534245.0
2023-03-06 10:00:00,13.06,13.16,13.04,13.13,3891717.0,11.2227,11.3086,11.2055,11.2829,3891717.0
2023-03-06 10:30:00,13.14,13.18,13.06,13.06,5315959.0,11.2914,11.3258,11.2227,11.2227,5315959.0
2023-03-06 11:00:00,13.06,13.1,13.05,13.06,3050177.0,11.2227,11.2571,11.2141,11.2227,3050177.0
2023-03-06 11:30:00,13.06,13.1,13.05,13.09,2278999.0,11.2227,11.2571,11.2141,11.2485,2278999.0
2023-03-06 12:00:00,13.1,13.1,13.04,13.05,2336815.0,11.2571,11.2571,11.2055,11.2141,2336815.0
2023-03-06 12:30:00,13.06,13.06,12.99,13.02,3629943.0,11.2227,11.2227,11.1626,11.1883,3629943.0
2023-03-06 13:00:00,13.01,13.03,12.99,13.01,2415372.0,11.1797,11.1969,11.1626,11.1797,2415372.0
2023-03-06 13:30:00,13.01,13.01,12.93,12.95,3264700.0,11.1797,11.1797,11.111,11.1282,3264700.0
2023-03-06 14:00:00,12.96,13.0,12.95,12.97,2496719.0,11.1368,11.1711,11.1282,11.1454,2496719.0
2023-03-06 14:30:00,12.98,13.01,12.97,13.01,2693214.0,11.154,11.1797,11.1454,11.1797,2693214.0
2023-03-06 15:00:00,13.01,13.05,12.97,12.99,3956919.0,11.1797,11.2141,11.1454,11.1626,3956919.0
2023-03-06 15:30:00,12.98,13.02,12.97,12.98,6150245.0,11.154,11.1883,11.1454,11.154,6150245.0
2023-03-07 09:30:00,12.94,12.98,12.88,12.96,3819730.0,11.1196,11.154,11.068,11.1368,3819730.0
2023-03-07 10:00:00,12.96,12.97,12.78,12.9,5812555.0,11.1368,11.1454,10.9821,11.0852,5812555.0
2023-03-07 10:30:00,12.9,12.96,12.83,12.83,3620061.0,11.0852,11.1368,11.0251,11.0251,3620061.0
2023-03-07 11:00:00,12.84,12.89,12.82,12.86,2992866.0,11.0337,11.0766,11.0165,11.0508,2992866.0
2023-03-07 11:30:00,12.85,12.88,12.83,12.83,2358678.0,11.0422,11.068,11.0251,11.0251,2358678.0
2023-03-07 12:00:00,12.83,12.93,12.82,12.89,2991441.0,11.0251,11.111,11.0165,11.0766,2991441.0
2023-03-07 12:30:00,12.9,12.92,12.87,12.89,1966418.0,11.0852,11.1024,11.0594,11.0766,1966418.0
2023-03-07 13:00:00,12.88,12.89,12.82,12.83,2047829.0,11.068,11.0766,11.0165,11.0251,2047829.0
2023-03-07 13:30:00,12.82,12.86,12.79,12.81,2423117.0,11.0165,11.0508,10.9907,11.0079,2423117.0
2023-03-07 14:00:00,12.82,12.86,12.81,12.84,2118323.0,11.0165,11.0508,11.0079,11.0337,2118323.0
2023-03-07 14:30:00,12.84,12.86,12.81,12.83,1758827.0,11.0337,11.0508,11.0079,11.0251,1758827.0
2023-03-07 15:00:00,12.83,12.87,12.81,12.82,2499638.0,11.0251,11.0594,11.0079,11.0165,2499638.0
2023-03-07 15:30:00,12.82,12.87,12.8,12.83,5856669.0,11.0165,11.0594,10.9993,11.0251,5856669.0
2023-03-08 09:30:00,12.78,12.86,12.71,12.85,3847638.0,10.9821,11.0508,10.9219,11.0422,3847638.0
2023-03-08 10:00:00,12.85,12.86,12.75,12.83,3542343.0,11.0422,11.0508,10.9563,11.0251,3542343.0
2023-03-08 10:30:00,12.82,12.88,12.81,12.83,2521583.0,11.0165,11.068,11.0079,11.0251,2521583.0
2023-03-08 11:00:00,12.83,12.89,12.82,12.86,2239347.0,11.0251,11.0766,11.0165,11.0508,2239347.0
2023-03-08 11:30:00,12.86,12.92,12.82,12.89,2779145.0,11.0508,11.1024,11.0165,11.0766,2779145.0
2023-03-08 12:00:00,12.89,12.9,12.79,12.79,4025483.0,11.0766,11.0852,10.9907,10.9907,4025483.0
2023-03-08 12:30:00,12.79,12.83,12.77,12.81,2111225.0,10.9907,11.0251,10.9735,11.0079,2111225.0
2023-03-08 13:00:00,12.81,12.83,12.78,12.79,2199918.0,11.0079,11.0251,10.9821,10.9907,2199918.0
2023-03-08 13:30:00,12.8,12.84,12.78,12.82,2154666.0,10.9993,11.0337,10.9821,11.0165,2154666.0
2023-03-08 14:00:00,12.82,12.89,12.81,12.89,2311839.0,11.0165,11.0766,11.0079,11.0766,2311839.0
2023-03-08 14:30:00,12.89,12.91,12.87,12.88,2247880.0,11.0766,11.0938,11.0594,11.068,2247880.0
2023-03-08 15:00:00,12.88,12.94,12.86,12.94,2431015.0,11.068,11.1196,11.0508,11.1196,2431015.0
2023-03-08 15:30:00,12.94,13.01,12.93,12.99,8007553.0,11.1196,11.1797,11.111,11.1626,8007553.0
2023-03-09 09:30:00,13.02,13.08,12.98,12.99,4391962.0,11.1883,11.2399,11.154,11.1626,4391962.0
2023-03-09 10:00:00,12.99,13.01,12.89,12.96,3927496.0,11.1626,11.1797,11.0766,11.1368,3927496.0
2023-03-09 10:30:00,12.96,13.01,12.89,12.89,3626312.0,11.1368,11.1797,11.0766,11.0766,3626312.0
2023-03-09 11:00:00,12.9,12.9,12.84,12.85,3930718.0,11.0852,11.0852,11.0337,11.0422,3930718.0
2023-03-09 11:30:00,12.85,12.86,12.76,12.76,3357864.0,11.0422,11.0508,10.9649,10.9649,3357864.0
2023-03-09 12:00:00,12.77,12.77,12.68,12.73,4649944.0,10.9735,10.9735,10.8962,10.9391,4649944.0
2023-03-09 12:30:00,12.74,12.75,12.68,12.71,3465398.0,10.9477,10.9563,10.8962,10.9219,3465398.0
2023-03-09 13:00:00,12.7,12.76,12.68,12.71,3590058.0,10.9133,10.9649,10.8962,10.9219,3590058.0
2023-03-09 13:30:00,12.71,12.72,12.6,12.61,4755376.0,10.9219,10.9305,10.8274,10.836,4755376.0
2023-03-09 14:00:00,12.62,12.67,12.55,12.63,5248299.0,10.8446,10.8876,10.7845,10.8532,5248299.0
2023-03-09 14:30:00,12.63,12.68,12.6,12.6,4008997.0,10.8532,10.8962,10.8274,10.8274,4008997.0
2023-03-09 15:00:00,12.61,12.62,12.44,12.49,6553628.0,10.836,10.8446,10.6899,10.7329,6553628.0
2023-03-09 15:30:00,12.49,12.55,12.44,12.46,9035880.0,10.7329,10.7845,10.6899,10.7071,9035880.0
2023-03-10 09:30:00,12.43,12.44,12.0,12.19,8504165.0,10.6813,10.6899,10.3118,10.4751,8504165.0
2023-03-10 10:00:00,12.19,12.3,12.15,12.23,3783327.0,10.4751,10.5696,10.4407,10.5095,3783327.0
2023-03-10 10:30:00,12.23,12.37,12.15,12.35,5745795.0,10.5095,10.6298,10.4407,10.6126,5745795.0
2023-03-10 11:00:00,12.36,12.46,12.33,12.45,4596365.0,10.6212,10.7071,10.5954,10.6985,4596365.0
2023-03-10 11:30:00,12.44,12.51,12.27,12.29,5589678.0,10.6899,10.7501,10.5438,10.561,5589678.0
2023-03-10 12:00:00,12.29,12.32,12.17,12.23,5267406.0,10.561,10.5868,10.4579,10.5095,5267406.0
2023-03-10 12:30:00,12.23,12.3,12.14,12.14,3248914.0,10.5095,10.5696,10.4321,10.4321,3248914.0
2023-03-10 13:00:00,12.15,12.18,12.07,12.1,4322516.0,10.4407,10.4665,10.372,10.3978,4322516.0
2023-03-10 13:30:00,12.09,12.11,12.01,12.07,4398995.0,10.3892,10.4063,10.3204,10.372,4398995.0
2023-03-10 14:00:00,12.07,12.2,12.06,12.09,4017726.0,10.372,10.4837,10.3634,10.3892,4017726.0
2023-03-10 14:30:00,12.09,12.24,12.09,12.18,4037375.0,10.3892,10.5181,10.3892,10.4665,4037375.0
2023-03-10 15:00:00,12.18,12.2,12.1,12.14,4226215.0,10.4665,10.4837,10.3978,10.4321,4226215.0
2023-03-10 15:30:00,12.15,12.16,12.06,12.11,9973216.0,10.4407,10.4493,10.3634,10.4063,9973216.0
2023-03-13 09:30:00,11.94,11.94,11.32,11.79,20382654.0,10.2603,10.2603,9.7275,10.1314,20382654.0
2023-03-13 10:00:00,11.79,11.9,11.71,11.79,5457027.0,10.1314,10.2259,10.0626,10.1314,5457027.0
2023-03-13 10:30:00,11.79,11.96,11.78,11.91,7066992.0,10.1314,10.2775,10.1228,10.2345,7066992.0
2023-03-13 11:00:00,11.91,12.03,11.85,12.02,5683706.0,10.2345,10.3376,10.1829,10.329,5683706.0
2023-03-13 11:30:00,12.02,12.05,11.91,12.04,7623313.0,10.329,10.3548,10.2345,10.3462,7623313.0
2023-03-13 12:00:00,12.04,12.09,11.91,12.0,6379062.0,10.3462,10.3892,10.2345,10.3118,6379062.0
2023-03-13 12:30:00,12.0,12.1,11.93,12.07,7909882.0,10.3118,10.3978,10.2517,10.372,7909882.0
2023-03-13 13:00:00,12.07,12.17,12.02,12.12,6915793.0,10.372,10.4579,10.329,10.4149,6915793.0
2023-03-13 13:30:00,12.12,12.27,12.07,12.24,6038836.0,10.4149,10.5438,10.372,10.5181,6038836.0
2023-03-13 14:00:00,12.24,12.31,12.18,12.26,7897504.0,10.5181,10.5782,10.4665,10.5352,7897504.0
2023-03-13 14:30:00,12.26,12.3,12.18,12.21,5260314.0,10.5352,10.5696,10.4665,10.4923,5260314.0
2023-03-13 15:00:00,12.21,12.25,12.09,12.11,7163913.0,10.4923,10.5267,10.3892,10.4063,7163913.0
2023-03-13 15:30:00,12.12,12.19,12.02,12.03,16070839.0,10.4149,10.4751,10.329,10.3376,16070839.0
2023-03-14 09:30:00,12.21,12.31,12.12,12.17,7241816.0,10.4923,10.5782,10.4149,10.4579,7241816.0
2023-03-14 10:00:00,12.18,12.22,12.06,12.21,5430121.0,10.4665,10.5009,10.3634,10.4923,5430121.0
2023-03-14 10:30:00,12.21,12.26,12.16,12.17,4820403.0,10.4923,10.5352,10.4493,10.4579,4820403.0
2023-03-14 11:00:00,12.17,12.25,12.14,12.18,5376018.0,10.4579,10.5267,10.4321,10.4665,5376018.0
2023-03-14 11:30:00,12.19,12.19,12.13,12.16,3686254.0,10.4751,10.4751,10.4235,10.4493,3686254.0
2023-03-14 12:00:00,12.17,12.17,12.06,12.06,4044088.0,10.4579,10.4579,10.3634,10.3634,4044088.0
2023-03-14 12:30:00,12.07,12.07,11.96,12.02,5535582.0,10.372,10.372,10.2775,10.329,5535582.0
2023-03-14 13:00:00,12.02,12.03,11.87,11.88,7329327.0,10.329,10.3376,10.2001,10.2087,7329327.0
2023-03-14 13:30:00,11.88,11.96,11.86,11.95,7493690.0,10.2087,10.2775,10.1915,10.2689,7493690.0
2023-03-14 14:00:00,11.95,11.96,11.85,11.9,5967969.0,10.2689,10.2775,10.1829,10.2259,5967969.0
2023-03-14 14:30:00,11.9,11.92,11.85,11.86,5482535.0,10.2259,10.2431,10.1829,10.1915,5482535.0
2023-03-14 15:00:00,11.86,11.87,11.77,11.79,8122248.0,10.1915,10.2001,10.1142,10.1314,8122248.0
2023-03-14 15:30:00,11.79,11.94,11.78,11.93,13386003.0,10.1314,10.2603,10.1228,10.2517,13386003.0
2023-03-15 09:30:00,11.5,11.6,11.32,11.36,12218558.0,9.8822,9.9681,9.7275,9.7619,12218558.0
2023-03-15 10:00:00,11.36,11.55,11.33,11.46,7258320.0,9.7619,9.9251,9.7361,9.8478,7258320.0
2023-03-15 10:30:00,11.46,11.51,11.37,11.45,5867242.0,9.8478,9.8908,9.7705,9.8392,5867242.0
2023-03-15 11:00:00,11.45,11.52,11.4,11.51,6978458.0,9.8392,9.8994,9.7962,9.8908,6978458.0
2023-03-15 11:30:00,11.5,11.6,11.49,11.5,7658772.0,9.8822,9.9681,9.8736,9.8822,7658772.0
2023-03-15 12:00:00,11.5,11.51,11.43,11.48,6027352.0,9.8822,9.8908,9.822,9.865,6027352.0
2023-03-15 12:30:00,11.48,11.52,11.45,11.46,5654643.0,9.865,9.8994,9.8392,9.8478,5654643.0
2023-03-15 13:00:00,11.46,11.53,11.41,11.46,6550324.0,9.8478,9.9079,9.8048,9.8478,6550324.0
2023-03-15 13:30:00,11.46,11.53,11.39,11.52,5603718.0,9.8478,9.9079,9.7876,9.8994,5603718.0
2023-03-15 14:00:00,11.53,11.66,11.47,11.63,7703658.0,9.9079,10.0197,9.8564,9.9939,7703658.0
2023-03-15 14:30:00,11.63,11.72,11.62,11.7,8187507.0,9.9939,10.0712,9.9853,10.054,8187507.0
2023-03-15 15:00:00,11.69,11.73,11.63,11.7,7130697.0,10.0454,10.0798,9.9939,10.054,7130697.0
2023-03-15 15:30:00,11.7,11.72,11.63,11.72,9902444.0,10.054,10.0712,9.9939,10.0712,9902444.0
2023-03-16 09:30:00,11.49,11.78,11.42,11.74,6519344.0,9.8736,10.1228,9.8134,10.0884,6519344.0
2023-03-16 10:00:00,11.75,11.76,11.56,11.6,4292139.0,10.097,10.1056,9.9337,9.9681,4292139.0
2023-03-16 10:30:00,11.61,11.73,11.58,11.67,6064200.0,9.9767,10.0798,9.9509,10.0282,6064200.0
2023-03-16 11:00:00,11.68,11.76,11.62,11.75,5840331.0,10.0368,10.1056,9.9853,10.097,5840331.0
2023-03-16 11:30:00,11.75,11.81,11.69,11.76,4680926.0,10.097,10.1486,10.0454,10.1056,4680926.0
2023-03-16 12:00:00,11.75,11.78,11.71,11.76,3913400.0,10.097,10.1228,10.0626,10.1056,3913400.0
2023-03-16 12:30:00,11.76,11.82,11.71,11.8,4457638.0,10.1056,10.1571,10.0626,10.14,4457638.0
2023-03-16 13:00:00,11.8,11.84,11.77,11.81,4906120.0,10.14,10.1743,10.1142,10.1486,4906120.0
2023-03-16 13:30:00,11.82,11.82,11.75,11.82,3730426.0,10.1571,10.1571,10.097,10.1571,3730426.0
2023-03-16 14:00:00,11.81,11.83,11.77,11.83,3280294.0,10.1486,10.1657,10.1142,10.1657,3280294.0
2023-03-16 14:30:00,11.83,11.88,11.78,11.88,4696175.0,10.1657,10.2087,10.1228,10.2087,4696175.0
2023-03-16 15:00:00,11.88,11.89,11.83,11.86,4710510.0,10.2087,10.2173,10.1657,10.1915,4710510.0
2023-03-16 15:30:00,11.86,11.86,11.8,11.83,9736125.0,10.1915,10.1915,10.14,10.1657,9736125.0
2023-03-17 09:30:00,11.7,11.73,11.48,11.49,10844469.0,10.054,10.0798,9.865,9.8736,10844469.0
2023-03-17 10:00:00,11.49,11.53,11.29,11.36,9980842.0,9.8736,9.9079,9.7017,9.7619,9980842.0
2023-03-17 10:30:00,11.36,11.39,11.23,11.28,9247774.0,9.7619,9.7876,9.6501,9.6931,9247774.0
2023-03-17 11:00:00,11.27,11.31,11.2,11.21,7678917.0,9.6845,9.7189,9.6244,9.633,7678917.0
2023-03-17 11:30:00,11.21,11.22,11.12,11.17,9830848.0,9.633,9.6416,9.5556,9.5986,9830848.0
2023-03-17 12:00:00,11.17,11.24,11.13,11.24,8032868.0,9.5986,9.6587,9.5642,9.6587,8032868.0
2023-03-17 12:30:00,11.24,11.29,11.15,11.15,7335009.0,9.6587,9.7017,9.5814,9.5814,7335009.0
2023-03-17 13:00:00,11.16,11.21,11.15,11.19,6849643.0,9.59,9.633,9.5814,9.6158,6849643.0
2023-03-17 13:30:00,11.19,11.29,11.18,11.28,7041137.0,9.6158,9.7017,9.6072,9.6931,7041137.0
2023-03-17 14:00:00,11.28,11.33,11.2,11.22,7075941.0,9.6931,9.7361,9.6244,9.6416,7075941.0
2023-03-17 14:30:00,11.23,11.28,11.22,11.27,7082491.0,9.6501,9.6931,9.6416,9.6845,7082491.0
2023-03-17 15:00:00,11.27,11.33,11.24,11.33,8692262.0,9.6845,9.7361,9.6587,9.7361,8692262.0
2023-03-17 15:30:00,11.33,11.33,11.24,11.3,21564523.0,9.7361,9.7361,9.6587,9.7103,21564523.0
2023-03-20 09:30:00,11.33,11.44,11.18,11.43,6902971.0,9.7361,9.8306,9.6072,9.822,6902971.0
2023-03-20 10:00:00,11.43,11.48,11.32,11.45,5718572.0,9.822,9.865,9.7275,9.8392,5718572.0
2023-03-20 10:30:00,11.46,11.47,11.33,11.38,5323616.0,9.8478,9.8564,9.7361,9.779,5323616.0
2023-03-20 11:00:00,11.38,11.41,11.29,11.36,4658775.0,9.779,9.8048,9.7017,9.7619,4658775.0
2023-03-20 11:30:00,11.36,11.36,11.23,11.23,4980774.0,9.7619,9.7619,9.6501,9.6501,4980774.0
2023-03-20 12:00:00,11.23,11.24,11.15,11.2,6357587.0,9.6501,9.6587,9.5814,9.6244,6357587.0
2023-03-20 12:30:00,11.2,11.26,11.17,11.25,4491713.0,9.6244,9.6759,9.5986,9.6673,4491713.0
2023-03-20 13:00:00,11.25,11.31,11.24,11.25,3377197.0,9.6673,9.7189,9.6587,9.6673,3377197.0
2023-03-20 13:30:00,11.26,11.28,11.22,11.23,3208171.0,9.6759,9.6931,9.6416,9.6501,3208171.0
2023-03-20 14:00:00,11.24,11.24,11.18,11.21,3498519.0,9.6587,9.6587,9.6072,9.633,3498519.0
2023-03-20 14:30:00,11.21,11.23,11.16,11.21,3886936.0,9.633,9.6501,9.59,9.633,3886936.0
2023-03-20 15:00:00,11.2,11.22,11.17,11.21,4834147.0,9.6244,9.6416,9.5986,9.633,4834147.0
2023-03-20 15:30:00,11.21,11.23,11.17,11.18,9310880.0,9.633,9.6501,9.5986,9.6072,9310880.0
2023-03-21 09:30:00,11.4,11.66,11.38,11.66,9691556.0,9.7962,10.0197,9.779,10.0197,9691556.0
2023-03-21 10:00:00,11.66,11.7,11.58,11.65,7450968.0,10.0197,10.054,9.9509,10.0111,7450968.0
2023-03-21 10:30:00,11.65,11.76,11.61,11.63,5974675.0,10.0111,10.1056,9.9767,9.9939,5974675.0
2023-03-21 11:00:00,11.63,11.78,11.63,11.76,5051752.0,9.9939,10.1228,9.9939,10.1056,5051752.0
2023-03-21 11:30:00,11.76,11.78,11.68,11.69,5181292.0,10.1056,10.1228,10.0368,10.0454,5181292.0
2023-03-21 12:00:00,11.69,11.76,11.68,11.74,3892630.0,10.0454,10.1056,10.0368,10.0884,3892630.0
2023-03-21 12:30:00,11.75,11.75,11.7,11.74,3413806.0,10.097,10.097,10.054,10.0884,3413806.0
2023-03-21 13:00:00,11.74,11.78,11.71,11.77,2599132.0,10.0884,10.1228,10.0626,10.1142,2599132.0
2023-03-21 13:30:00,11.77,11.78,11.65,11.67,3315907.0,10.1142,10.1228,10.0111,10.0282,3315907.0
2023-03-21 14:00:00,11.67,11.73,11.65,11.71,3748796.0,10.0282,10.0798,10.0111,10.0626,3748796.0
2023-03-21 14:30:00,11.71,11.75,11.69,11.74,3555963.0,10.0626,10.097,10.0454,10.0884,3555963.0
2023-03-21 15:00:00,11.73,11.78,11.72,11.74,5000094.0,10.0798,10.1228,10.0712,10.0884,5000094.0
2023-03-21 15:30:00,11.74,11.76,11.7,11.72,8712347.0,10.0884,10.1056,10.054,10.0712,8712347.0
2023-03-22 09:30:00,11.76,11.8,11.69,11.75,4104899.0,10.1056,10.14,10.0454,10.097,4104899.0
2023-03-22 10:00:00,11.75,11.91,11.74,11.91,5043998.0,10.097,10.2345,10.0884,10.2345,5043998.0
2023-03-22 10:30:00,11.91,11.92,11.83,11.89,5438431.0,10.2345,10.2431,10.1657,10.2173,5438431.0
2023-03-22 11:00:00,11.9,11.91,11.83,11.84,3755408.0,10.2259,10.2345,10.1657,10.1743,3755408.0
2023-03-22 11:30:00,11.85,11.87,11.8,11.85,4359243.0,10.1829,10.2001,10.14,10.1829,4359243.0
2023-03-22 12:00:00,11.85,11.85,11.77,11.78,3142253.0,10.1829,10.1829,10.1142,10.1228,3142253.0
2023-03-22 12:30:00,11.78,11.78,11.74,11.76,2229911.0,10.1228,10.1228,10.0884,10.1056,2229911.0
2023-03-22 13:00:00,11.76,11.76,11.73,11.76,2783081.0,10.1056,10.1056,10.0798,10.1056,2783081.0
2023-03-22 13:30:00,11.76,11.8,11.74,11.79,2758334.0,10.1056,10.14,10.0884,10.1314,2758334.0
2023-03-22 14:00:00,11.79,11.94,11.76,11.82,5839969.0,10.1314,10.2603,10.1056,10.1571,5839969.0
2023-03-22 14:30:00,11.82,11.94,11.7,11.78,6306289.0,10.1571,10.2603,10.054,10.1228,6306289.0
2023-03-22 15:00:00,11.78,11.8,11.65,11.76,6439011.0,10.1228,10.14,10.0111,10.1056,6439011.0
2023-03-22 15:30:00,11.76,11.76,11.47,11.47,9870077.0,10.1056,10.1056,9.8564,9.8564,9870077.0
2023-03-23 09:30:00,11.65,11.77,11.6,11.66,4590627.0,10.0111,10.1142,9.9681,10.0197,4590627.0
2023-03-23 10:00:00,11.67,11.74,11.65,11.68,3728902.0,10.0282,10.0884,10.0111,10.0368,3728902.0
2023-03-23 10:30:00,11.68,11.75,11.64,11.71,4467239.0,10.0368,10.097,10.0025,10.0626,4467239.0
2023-03-23 11:00:00,11.71,11.78,11.68,11.68,4748882.0,10.0626,10.1228,10.0368,10.0368,4748882.0
2023-03-23 11:30:00,11.69,11.73,11.65,11.68,3855885.0,10.0454,10.0798,10.0111,10.0368,3855885.0
2023-03-23 12:00:00,11.67,11.68,11.61,11.65,3340438.0,10.0282,10.0368,9.9767,10.0111,3340438.0
2023-03-23 12:30:00,11.65,11.67,11.6,11.62,3302785.0,10.0111,10.0282,9.9681,9.9853,3302785.0
2023-03-23 13:00:00,11.63,11.65,11.55,11.58,3836234.0,9.9939,10.0111,9.9251,9.9509,3836234.0
2023-03-23 13:30:00,11.58,11.63,11.52,11.53,3922884.0,9.9509,9.9939,9.8994,9.9079,3922884.0
2023-03-23 14:00:00,11.54,11.58,11.41,11.41,5106910.0,9.9165,9.9509,9.8048,9.8048,5106910.0
2023-03-23 14:30:00,11.41,11.43,11.27,11.36,7784861.0,9.8048,9.822,9.6845,9.7619,7784861.0
2023-03-23 15:00:00,11.37,11.5,11.27,11.34,7385970.0,9.7705,9.8822,9.6845,9.7447,7385970.0
2023-03-23 15:30:00,11.34,11.46,11.31,11.41,10020272.0,9.7447,9.8478,9.7189,9.8048,10020272.0
2023-03-24 09:30:00,11.32,11.33,11.18,11.26,11473157.0,9.7275,9.7361,9.6072,9.6759,11473157.0
2023-03-24 10:00:00,11.26,11.45,11.25,11.42,6899448.0,9.6759,9.8392,9.6673,9.8134,6899448.0
2023-03-24 10:30:00,11.41,11.44,11.31,11.35,4277787.0,9.8048,9.8306,9.7189,9.7533,4277787.0
2023-03-24 11:00:00,11.34,11.39,11.31,11.34,4837177.0,9.7447,9.7876,9.7189,9.7447,4837177.0
2023-03-24 11:30:00,11.34,11.46,11.32,11.42,4997758.0,9.7447,9.8478,9.7275,9.8134,4997758.0
2023-03-24 12:00:00,11.42,11.46,11.36,11.43,4231483.0,9.8134,9.8478,9.7619,9.822,4231483.0
2023-03-24 12:30:00,11.43,11.49,11.39,11.47,3085137.0,9.822,9.8736,9.7876,9.8564,3085137.0
2023-03-24 13:00:00,11.47,11.5,11.41,11.42,3713973.0,9.8564,9.8822,9.8048,9.8134,3713973.0
2023-03-24 13:30:00,11.42,11.46,11.4,11.45,2499240.0,9.8134,9.8478,9.7962,9.8392,2499240.0
2023-03-24 14:00:00,11.45,11.48,11.43,11.47,3098841.0,9.8392,9.865,9.822,9.8564,3098841.0
2023-03-24 14:30:00,11.46,11.51,11.43,11.45,3683386.0,9.8478,9.8908,9.822,9.8392,3683386.0
2023-03-24 15:00:00,11.45,11.51,11.43,11.49,4006131.0,9.8392,9.8908,9.822,9.8736,4006131.0
2023-03-24 15:30:00,11.5,11.51,11.44,11.51,8569248.0,9.8822,9.8908,9.8306,9.8908,8569248.0
2023-03-27 09:30:00,11.63,11.7,11.52,11.54,4599350.0,9.9939,10.054,9.8994,9.9165,4599350.0
2023-03-27 10:00:00,11.54,11.56,11.43,11.44,4234152.0,9.9165,9.9337,9.822,9.8306,4234152.0
2023-03-27 10:30:00,11.45,11.52,11.41,11.46,4134230.0,9.8392,9.8994,9.8048,9.8478,4134230.0
2023-03-27 11:00:00,11.46,11.52,11.43,11.52,3962239.0,9.8478,9.8994,9.822,9.8994,3962239.0
2023-03-27 11:30:00,11.51,11.54,11.46,11.51,3266367.0,9.8908,9.9165,9.8478,9.8908,3266367.0
2023-03-27 12:00:00,11.5,11.57,11.5,11.53,6398312.0,9.8822,9.9423,9.8822,9.9079,6398312.0
2023-03-27 12:30:00,11.54,11.55,11.46,11.5,3741612.0,9.9165,9.9251,9.8478,9.8822,3741612.0
2023-03-27 13:00:00,11.5,11.53,11.47,11.52,2911214.0,9.8822,9.9079,9.8564,9.8994,2911214.0
2023-03-27 13:30:00,11.52,11.57,11.51,11.54,2274859.0,9.8994,9.9423,9.8908,9.9165,2274859.0
2023-03-27 14:00:00,11.54,11.6,11.51,11.58,2128699.0,9.9165,9.9681,9.8908,9.9509,2128699.0
2023-03-27 14:30:00,11.59,11.62,11.58,11.6,2324938.0,9.9595,9.9853,9.9509,9.9681,2324938.0
2023-03-27 15:00:00,11.6,11.62,11.54,11.61,3609537.0,9.9681,9.9853,9.9165,9.9767,3609537.0
2023-03-27 15:30:00,11.61,11.62,11.52,11.52,6091551.0,9.9767,9.9853,9.8994,9.8994,6091551.0
2023-03-28 09:30:00,11.55,11.59,11.46,11.55,2806466.0,9.9251,9.9595,9.8478,9.9251,2806466.0
2023-03-28 10:00:00,11.55,11.62,11.53,11.59,2992369.0,9.9251,9.9853,9.9079,9.9595,2992369.0
2023-03-28 10:30:00,11.59,11.6,11.51,11.54,2975960.0,9.9595,9.9681,9.8908,9.9165,2975960.0
2023-03-28 11:00:00,11.54,11.58,11.53,11.55,2607255.0,9.9165,9.9509,9.9079,9.9251,2607255.0
2023-03-28 11:30:00,11.55,11.6,11.54,11.6,3192674.0,9.9251,9.9681,9.9165,9.9681,3192674.0
2023-03-28 12:00:00,11.6,11.65,11.59,11.62,3078960.0,9.9681,10.0111,9.9595,9.9853,3078960.0
2023-03-28 12:30:00,11.62,11.64,11.59,11.6,1527985.0,9.9853,10.0025,9.9595,9.9681,1527985.0
2023-03-28 13:00:00,11.6,11.61,11.52,11.53,2424398.0,9.9681,9.9767,9.8994,9.9079,2424398.0
2023-03-28 13:30:00,11.53,11.56,11.52,11.55,2818935.0,9.9079,9.9337,9.8994,9.9251,2818935.0
2023-03-28 14:00:00,11.56,11.6,11.55,11.58,1910995.0,9.9337,9.9681,9.9251,9.9509,1910995.0
2023-03-28 14:30:00,11.58,11.6,11.54,11.58,1875965.0,9.9509,9.9681,9.9165,9.9509,1875965.0
2023-03-28 15:00:00,11.58,11.61,11.57,11.59,2489008.0,9.9509,9.9767,9.9423,9.9595,2489008.0
2023-03-28 15:30:00,11.59,11.62,11.57,11.6,5866151.0,9.9595,9.9853,9.9423,9.9681,5866151.0
2023-03-29 09:30:00,11.78,11.85,11.71,11.8,5239197.0,10.1228,10.1829,10.0626,10.14,5239197.0
2023-03-29 10:00:00,11.8,11.86,11.8,11.84,3732254.0,10.14,10.1915,10.14,10.1743,3732254.0
2023-03-29 10:30:00,11.84,11.85,11.77,11.8,2749690.0,10.1743,10.1829,10.1142,10.14,2749690.0
2023-03-29 11:00:00,11.81,11.93,11.8,11.92,4457581.0,10.1486,10.2517,10.14,10.2431,4457581.0
2023-03-29 11:30:00,11.92,11.96,11.9,11.95,4052657.0,10.2431,10.2775,10.2259,10.2689,4052657.0
2023-03-29 12:00:00,11.95,11.96,11.91,11.94,2519489.0,10.2689,10.2775,10.2345,10.2603,2519489.0
2023-03-29 12:30:00,11.94,11.95,11.9,11.92,1977590.0,10.2603,10.2689,10.2259,10.2431,1977590.0
2023-03-29 13:00:00,11.91,11.96,11.89,11.96,1595396.0,10.2345,10.2775,10.2173,10.2775,1595396.0
2023-03-29 13:30:00,11.96,11.97,11.92,11.94,1757807.0,10.2775,10.286,10.2431,10.2603,1757807.0
2023-03-29 14:00:00,11.94,11.96,11.91,11.95,1540058.0,10.2603,10.2775,10.2345,10.2689,1540058.0
2023-03-29 14:30:00,11.96,12.01,11.95,12.01,2503788.0,10.2775,10.3204,10.2689,10.3204,2503788.0
2023-03-29 15:00:00,12.01,12.05,11.97,12.04,3866729.0,10.3204,10.3548,10.286,10.3462,3866729.0
2023-03-29 15:30:00,12.04,12.06,12.0,12.05,7121962.0,10.3462,10.3634,10.3118,10.3548,7121962.0
2023-03-30 09:30:00,12.28,12.39,12.24,12.35,5915000.0,10.5524,10.647,10.5181,10.6126,5915000.0
2023-03-30 10:00:00,12.35,12.36,12.25,12.33,4651327.0,10.6126,10.6212,10.5267,10.5954,4651327.0
2023-03-30 10:30:00,12.33,12.36,12.27,12.3,4203621.0,10.5954,10.6212,10.5438,10.5696,4203621.0
2023-03-30 11:00:00,12.3,12.32,12.25,12.27,3678021.0,10.5696,10.5868,10.5267,10.5438,3678021.0
2023-03-30 11:30:00,12.27,12.29,12.23,12.28,4301782.0,10.5438,10.561,10.5095,10.5524,4301782.0
2023-03-30 12:00:00,12.27,12.29,12.22,12.24,3441645.0,10.5438,10.561,10.5009,10.5181,3441645.0
2023-03-30 12:30:00,12.24,12.27,12.2,12.26,3141058.0,10.5181,10.5438,10.4837,10.5352,3141058.0
2023-03-30 13:00:00,12.26,12.32,12.25,12.3,2802712.0,10.5352,10.5868,10.5267,10.5696,2802712.0
2023-03-30 13:30:00,12.29,12.3,12.23,12.27,2166788.0,10.561,10.5696,10.5095,10.5438,2166788.0
2023-03-30 14:00:00,12.27,12.32,12.25,12.32,1484155.0,10.5438,10.5868,10.5267,10.5868,1484155.0
2023-03-30 14:30:00,12.32,12.33,12.27,12.3,2068804.0,10.5868,10.5954,10.5438,10.5696,2068804.0
2023-03-30 15:00:00,12.3,12.32,12.24,12.25,2643342.0,10.5696,10.5868,10.5181,10.5267,2643342.0
2023-03-30 15:30:00,12.25,12.31,12.23,12.28,6635397.0,10.5267,10.5782,10.5095,10.5524,6635397.0
2023-03-31 09:30:00,12.41,12.49,12.39,12.44,5220218.0,10.6641,10.7329,10.647,10.6899,5220218.0
2023-03-31 10:00:00,12.44,12.49,12.42,12.48,3479535.0,10.6899,10.7329,10.6727,10.7243,3479535.0
2023-03-31 10:30:00,12.48,12.5,12.41,12.44,3157421.0,10.7243,10.7415,10.6641,10.6899,3157421.0
2023-03-31 11:00:00,12.44,12.49,12.43,12.48,2344040.0,10.6899,10.7329,10.6813,10.7243,2344040.0
2023-03-31 11:30:00,12.47,12.53,12.47,12.52,2560095.0,10.7157,10.7673,10.7157,10.7587,2560095.0
2023-03-31 12:00:00,12.52,12.55,12.51,12.54,2818340.0,10.7587,10.7845,10.7501,10.7759,2818340.0
2023-03-31 12:30:00,12.53,12.54,12.45,12.47,2294299.0,10.7673,10.7759,10.6985,10.7157,2294299.0
2023-03-31 13:00:00,12.47,12.47,12.42,12.43,2285780.0,10.7157,10.7157,10.6727,10.6813,2285780.0
2023-03-31 13:30:00,12.44,12.45,12.41,12.44,1797952.0,10.6899,10.6985,10.6641,10.6899,1797952.0
2023-03-31 14:00:00,12.44,12.46,12.4,12.43,3250726.0,10.6899,10.7071,10.6556,10.6813,3250726.0
2023-03-31 14:30:00,12.43,12.44,12.4,12.42,2422973.0,10.6813,10.6899,10.6556,10.6727,2422973.0
2023-03-31 15:00:00,12.42,12.49,12.41,12.48,4868513.0,10.6727,10.7329,10.6641,10.7243,4868513.0
2023-03-31 15:30:00,12.48,12.63,12.43,12.59,19523292.0,10.7243,10.8532,10.6813,10.8188,19523292.0
2023-04-03 09:30:00,12.53,12.71,12.5,12.63,5252302.0,10.7673,10.9219,10.7415,10.8532,5252302.0
2023-04-03 10:00:00,12.63,12.73,12.56,12.71,5429596.0,10.8532,10.9391,10.793,10.9219,5429596.0
2023-04-03 10:30:00,12.71,12.73,12.55,12.55,5362331.0,10.9219,10.9391,10.7845,10.7845,5362331.0
2023-04-03 11:00:00,12.55,12.59,12.52,12.59,2986941.0,10.7845,10.8188,10.7587,10.8188,2986941.0
2023-04-03 11:30:00,12.59,12.61,12.54,12.59,3828306.0,10.8188,10.836,10.7759,10.8188,3828306.0
2023-04-03 12:00:00,12.59,12.6,12.53,12.54,2079869.0,10.8188,10.8274,10.7673,10.7759,2079869.0
2023-04-03 12:30:00,12.54,12.57,12.51,12.52,1891170.0,10.7759,10.8016,10.7501,10.7587,1891170.0
2023-04-03 13:00:00,12.52,12.55,12.49,12.5,2373109.0,10.7587,10.7845,10.7329,10.7415,2373109.0
2023-04-03 13:30:00,12.49,12.55,12.48,12.54,2916051.0,10.7329,10.7845,10.7243,10.7759,2916051.0
2023-04-03 14:00:00,12.54,12.58,12.53,12.57,2328917.0,10.7759,10.8102,10.7673,10.8016,2328917.0
2023-04-03 14:30:00,12.57,12.61,12.56,12.59,2553653.0,10.8016,10.836,10.793,10.8188,2553653.0
2023-04-03 15:00:00,12.58,12.63,12.58,12.61,3089233.0,10.8102,10.8532,10.8102,10.836,3089233.0
2023-04-03 15:30:00,12.62,12.7,12.61,12.67,10363667.0,10.8446,10.9133,10.836,10.8876,10363667.0
2023-04-04 09:30:00,12.77,12.85,12.61,12.64,5068486.0,10.9735,11.0422,10.836,10.8618,5068486.0
2023-04-04 10:00:00,12.64,12.71,12.57,12.62,5051442.0,10.8618,10.9219,10.8016,10.8446,5051442.0
2023-04-04 10:30:00,12.63,12.68,12.57,12.59,5055598.0,10.8532,10.8962,10.8016,10.8188,5055598.0
2023-04-04 11:00:00,12.6,12.61,12.54,12.6,2978157.0,10.8274,10.836,10.7759,10.8274,2978157.0
2023-04-04 11:30:00,12.6,12.62,12.55,12.56,3565303.0,10.8274,10.8446,10.7845,10.793,3565303.0
2023-04-04 12:00:00,12.56,12.59,12.51,12.56,2913928.0,10.793,10.8188,10.7501,10.793,2913928.0
2023-04-04 12:30:00,12.56,12.59,12.53,12.55,2548467.0,10.793,10.8188,10.7673,10.7845,2548467.0
2023-04-04 13:00:00,12.55,12.6,12.53,12.59,2222806.0,10.7845,10.8274,10.7673,10.8188,2222806.0
2023-04-04 13:30:00,12.59,12.62,12.58,12.61,2225975.0,10.8188,10.8446,10.8102,10.836,2225975.0
2023-04-04 14:00:00,12.6,12.61,12.56,12.57,2824155.0,10.8274,10.836,10.793,10.8016,2824155.0
2023-04-04 14:30:00,12.57,12.65,12.56,12.62,2243246.0,10.8016,10.8704,10.793,10.8446,2243246.0
2023-04-04 15:00:00,12.62,12.66,12.6,12.62,3644986.0,10.8446,10.879,10.8274,10.8446,3644986.0
2023-04-04 15:30:00,12.61,12.72,12.61,12.71,7904226.0,10.836,10.9305,10.836,10.9219,7904226.0
2023-04-05 09:30:00,12.58,12.65,12.45,12.49,5213020.0,10.8102,10.8704,10.6985,10.7329,5213020.0
2023-04-05 10:00:00,12.49,12.5,12.36,12.36,4646087.0,10.7329,10.7415,10.6212,10.6212,4646087.0
2023-04-05 10:30:00,12.36,12.41,12.22,12.3,5652375.0,10.6212,10.6641,10.5009,10.5696,5652375.0
2023-04-05 11:00:00,12.3,12.36,12.26,12.35,3928836.0,10.5696,10.6212,10.5352,10.6126,3928836.0
2023-04-05 11:30:00,12.35,12.39,12.31,12.35,3053363.0,10.6126,10.647,10.5782,10.6126,3053363.0
2023-04-05 12:00:00,12.35,12.39,12.33,12.38,3008891.0,10.6126,10.647,10.5954,10.6384,3008891.0
2023-04-05 12:30:00,12.38,12.4,12.35,12.39,2282901.0,10.6384,10.6556,10.6126,10.647,2282901.0
2023-04-05 13:00:00,12.39,12.46,12.37,12.43,2429068.0,10.647,10.7071,10.6298,10.6813,2429068.0
2023-04-05 13:30:00,12.43,12.46,12.41,12.45,2099139.0,10.6813,10.7071,10.6641,10.6985,2099139.0
2023-04-05 14:00:00,12.45,12.48,12.42,12.43,2284841.0,10.6985,10.7243,10.6727,10.6813,2284841.0
2023-04-05 14:30:00,12.43,12.44,12.35,12.35,3582253.0,10.6813,10.6899,10.6126,10.6126,3582253.0
2023-04-05 15:00:00,12.36,12.42,12.33,12.42,3693630.0,10.6212,10.6727,10.5954,10.6727,3693630.0
2023-04-05 15:30:00,12.42,12.45,12.4,12.44,5846841.0,10.6727,10.6985,10.6556,10.6899,5846841.0
2023-04-06 09:30:00,12.42,12.44,12.34,12.35,3860407.0,10.6727,10.6899,10.604,10.6126,3860407.0
2023-04-06 10:00:00,12.35,12.48,12.34,12.37,3094900.0,10.6126,10.7243,10.604,10.6298,3094900.0
2023-04-06 10:30:00,12.37,12.42,12.35,12.38,2249452.0,10.6298,10.6727,10.6126,10.6384,2249452.0
2023-04-06 11:00:00,12.38,12.42,12.35,12.36,1630727.0,10.6384,10.6727,10.6126,10.6212,1630727.0
2023-04-06 11:30:00,12.37,12.41,12.35,12.4,2217929.0,10.6298,10.6641,10.6126,10.6556,2217929.0
2023-04-06 12:00:00,12.4,12.41,12.33,12.34,1861681.0,10.6556,10.6641,10.5954,10.604,1861681.0
2023-04-06 12:30:00,12.34,12.43,12.32,12.37,3477707.0,10.604,10.6813,10.5868,10.6298,3477707.0
2023-04-06 13:00:00,12.37,12.4,12.35,12.38,1423204.0,10.6298,10.6556,10.6126,10.6384,1423204.0
2023-04-06 13:30:00,12.38,12.4,12.35,12.36,1361284.0,10.6384,10.6556,10.6126,10.6212,1361284.0
2023-04-06 14:00:00,12.36,12.41,12.35,12.37,1889333.0,10.6212,10.6641,10.6126,10.6298,1889333.0
2023-04-06 14:30:00,12.37,12.38,12.31,12.31,1819131.0,10.6298,10.6384,10.5782,10.5782,1819131.0
2023-04-06 15:00:00,12.31,12.35,12.31,12.33,2217418.0,10.5782,10.6126,10.5782,10.5954,2217418.0
2023-04-06 15:30:00,12.34,12.34,12.29,12.33,4677889.0,10.604,10.604,10.561,10.5954,4677889.0
2023-04-10 09:30:00,12.2,12.41,12.16,12.33,6418326.0,10.4837,10.6641,10.4493,10.5954,6418326.0
2023-04-10 10:00:00,12.32,12.4,12.31,12.37,3743925.0,10.5868,10.6556,10.5782,10.6298,3743925.0
2023-04-10 10:30:00,12.37,12.44,12.36,12.38,3698137.0,10.6298,10.6899,10.6212,10.6384,3698137.0
2023-04-10 11:00:00,12.38,12.45,12.36,12.43,3755272.0,10.6384,10.6985,10.6212,10.6813,3755272.0
2023-04-10 11:30:00,12.43,12.43,12.38,12.39,2074954.0,10.6813,10.6813,10.6384,10.647,2074954.0
2023-04-10 12:00:00,12.38,12.43,12.38,12.42,2540246.0,10.6384,10.6813,10.6384,10.6727,2540246.0
2023-04-10 12:30:00,12.43,12.49,12.41,12.48,2814218.0,10.6813,10.7329,10.6641,10.7243,2814218.0
2023-04-10 13:00:00,12.48,12.57,12.48,12.54,4152339.0,10.7243,10.8016,10.7243,10.7759,4152339.0
2023-04-10 13:30:00,12.54,12.61,12.53,12.58,4152983.0,10.7759,10.836,10.7673,10.8102,4152983.0
2023-04-10 14:00:00,12.58,12.61,12.55,12.61,2855523.0,10.8102,10.836,10.7845,10.836,2855523.0
2023-04-10 14:30:00,12.61,12.63,12.58,12.63,1782073.0,10.836,10.8532,10.8102,10.8532,1782073.0
2023-04-10 15:00:00,12.63,12.68,12.62,12.67,4383276.0,10.8532,10.8962,10.8446,10.8876,4383276.0
2023-04-10 15:30:00,12.67,12.72,12.66,12.71,7974924.0,10.8876,10.9305,10.879,10.9219,7974924.0
2023-04-11 09:30:00,12.84,12.95,12.78,12.84,7111958.0,11.0337,11.1282,10.9821,11.0337,7111958.0
2023-04-11 10:00:00,12.85,12.92,12.81,12.88,3275376.0,11.0422,11.1024,11.0079,11.068,3275376.0
2023-04-11 10:30:00,12.88,12.93,12.82,12.89,4218086.0,11.068,11.111,11.0165,11.0766,4218086.0
2023-04-11 11:00:00,12.88,12.96,12.88,12.94,3651060.0,11.068,11.1368,11.068,11.1196,3651060.0
2023-04-11 11:30:00,12.95,13.05,12.93,13.04,4628578.0,11.1282,11.2141,11.111,11.2055,4628578.0
2023-04-11 12:00:00,13.04,13.07,12.92,12.96,8594128.0,11.2055,11.2313,11.1024,11.1368,8594128.0
2023-04-11 12:30:00,12.96,12.97,12.87,12.92,3506722.0,11.1368,11.1454,11.0594,11.1024,3506722.0
2023-04-11 13:00:00,12.92,12.93,12.88,12.88,2437746.0,11.1024,11.111,11.068,11.068,2437746.0
2023-04-11 13:30:00,12.88,12.93,12.86,12.92,5313648.0,11.068,11.111,11.0508,11.1024,5313648.0
2023-04-11 14:00:00,12.92,12.94,12.9,12.94,1798590.0,11.1024,11.1196,11.0852,11.1196,1798590.0
2023-04-11 14:30:00,12.94,12.95,12.92,12.93,2211228.0,11.1196,11.1282,11.1024,11.111,2211228.0
2023-04-11 15:00:00,12.93,12.94,12.9,12.94,3231138.0,11.111,11.1196,11.0852,11.1196,3231138.0
2023-04-11 15:30:00,12.94,12.94,12.87,12.88,6037857.0,11.1196,11.1196,11.0594,11.068,6037857.0
2023-04-12 09:30:00,13.06,13.08,12.85,12.87,4107742.0,11.2227,11.2399,11.0422,11.0594,4107742.0
2023-04-12 10:00:00,12.88,12.92,12.79,12.85,3211295.0,11.068,11.1024,10.9907,11.0422,3211295.0
2023-04-12 10:30:00,12.85,12.86,12.76,12.78,4079971.0,11.0422,11.0508,10.9649,10.9821,4079971.0
2023-04-12 11:00:00,12.78,12.8,12.7,12.76,3975880.0,10.9821,10.9993,10.9133,10.9649,3975880.0
2023-04-12 11:30:00,12.77,12.85,12.75,12.85,2591196.0,10.9735,11.0422,10.9563,11.0422,2591196.0
2023-04-12 12:00:00,12.85,12.86,12.82,12.86,2789412.0,11.0422,11.0508,11.0165,11.0508,2789412.0
2023-04-12 12:30:00,12.86,12.89,12.84,12.88,2330261.0,11.0508,11.0766,11.0337,11.068,2330261.0
2023-04-12 13:00:00,12.89,12.91,12.85,12.88,2235087.0,11.0766,11.0938,11.0422,11.068,2235087.0
2023-04-12 13:30:00,12.87,12.89,12.84,12.85,1777224.0,11.0594,11.0766,11.0337,11.0422,1777224.0
2023-04-12 14:00:00,12.86,12.88,12.79,12.79,2701825.0,11.0508,11.068,10.9907,10.9907,2701825.0
2023-04-12 14:30:00,12.79,12.8,12.74,12.76,3654688.0,10.9907,10.9993,10.9477,10.9649,3654688.0
2023-04-12 15:00:00,12.77,12.79,12.68,12.7,4094269.0,10.9735,10.9907,10.8962,10.9133,4094269.0
2023-04-12 15:30:00,12.7,12.72,12.65,12.67,7398167.0,10.9133,10.9305,10.8704,10.8876,7398167.0
2023-04-13 09:30:00,12.64,12.64,12.28,12.29,10250620.0,10.8618,10.8618,10.5524,10.561,10250620.0
2023-04-13 10:00:00,12.29,12.39,12.22,12.38,11021419.0,10.561,10.647,10.5009,10.6384,11021419.0
2023-04-13 10:30:00,12.38,12.49,12.32,12.44,8008455.0,10.6384,10.7329,10.5868,10.6899,8008455.0
2023-04-13 11:00:00,12.44,12.48,12.4,12.48,3872098.0,10.6899,10.7243,10.6556,10.7243,3872098.0
2023-04-13 11:30:00,12.48,12.52,12.43,12.48,4146495.0,10.7243,10.7587,10.6813,10.7243,4146495.0
2023-04-13 12:00:00,12.48,12.6,12.47,12.6,3765980.0,10.7243,10.8274,10.7157,10.8274,3765980.0
2023-04-13 12:30:00,12.6,12.6,12.5,12.53,2973669.0,10.8274,10.8274,10.7415,10.7673,2973669.0
2023-04-13 13:00:00,12.53,12.59,12.5,12.57,2987800.0,10.7673,10.8188,10.7415,10.8016,2987800.0
2023-04-13 13:30:00,12.58,12.58,12.52,12.54,3475939.0,10.8102,10.8102,10.7587,10.7759,3475939.0
2023-04-13 14:00:00,12.54,12.56,12.51,12.54,2656491.0,10.7759,10.793,10.7501,10.7759,2656491.0
2023-04-13 14:30:00,12.54,12.55,12.47,12.5,3469142.0,10.7759,10.7845,10.7157,10.7415,3469142.0
2023-04-13 15:00:00,12.5,12.52,12.48,12.49,3005111.0,10.7415,10.7587,10.7243,10.7329,3005111.0
2023-04-13 15:30:00,12.49,12.49,12.44,12.46,7019500.0,10.7329,10.7329,10.6899,10.7071,7019500.0
2023-04-14 09:30:00,12.45,12.66,12.44,12.61,5178681.0,10.6985,10.879,10.6899,10.836,5178681.0
2023-04-14 10:00:00,12.61,12.62,12.48,12.51,3577841.0,10.836,10.8446,10.7243,10.7501,3577841.0
2023-04-14 10:30:00,12.51,12.53,12.46,12.49,3115575.0,10.7501,10.7673,10.7071,10.7329,3115575.0
2023-04-14 11:00:00,12.49,12.52,12.44,12.45,2598544.0,10.7329,10.7587,10.6899,10.6985,2598544.0
2023-04-14 11:30:00,12.46,12.53,12.44,12.5,2826876.0,10.7071,10.7673,10.6899,10.7415,2826876.0
2023-04-14 12:00:00,12.5,12.5,12.43,12.46,2634781.0,10.7415,10.7415,10.6813,10.7071,2634781.0
2023-04-14 12:30:00,12.46,12.48,12.43,12.44,1500158.0,10.7071,10.7243,10.6813,10.6899,1500158.0
2023-04-14 13:00:00,12.44,12.51,12.43,12.46,2293682.0,10.6899,10.7501,10.6813,10.7071,2293682.0
2023-04-14 13:30:00,12.45,12.46,12.42,12.45,2047577.0,10.6985,10.7071,10.6727,10.6985,2047577.0
2023-04-14 14:00:00,12.45,12.48,12.43,12.47,1786053.0,10.6985,10.7243,10.6813,10.7157,1786053.0
2023-04-14 14:30:00,12.48,12.5,12.45,12.48,2530041.0,10.7243,10.7415,10.6985,10.7243,2530041.0
2023-04-14 15:00:00,12.48,12.49,12.43,12.47,2849392.0,10.7243,10.7329,10.6813,10.7157,2849392.0
2023-04-14 15:30:00,12.48,12.54,12.46,12.53,6737270.0,10.7243,10.7759,10.7071,10.7673,6737270.0
2023-04-17 09:30:00,12.5,12.61,12.45,12.59,4292503.0,10.7415,10.836,10.6985,10.8188,4292503.0
2023-04-17 10:00:00,12.6,12.66,12.56,12.59,4089934.0,10.8274,10.879,10.793,10.8188,4089934.0
2023-04-17 10:30:00,12.59,12.63,12.54,12.59,3056269.0,10.8188,10.8532,10.7759,10.8188,3056269.0
2023-04-17 11:00:00,12.59,12.6,12.51,12.52,2820257.0,10.8188,10.8274,10.7501,10.7587,2820257.0
2023-04-17 11:30:00,12.52,12.54,12.48,12.51,2903361.0,10.7587,10.7759,10.7243,10.7501,2903361.0
2023-04-17 12:00:00,12.51,12.56,12.49,12.53,2675449.0,10.7501,10.793,10.7329,10.7673,2675449.0
2023-04-17 12:30:00,12.53,12.56,12.52,12.54,1467538.0,10.7673,10.793,10.7587,10.7759,1467538.0
2023-04-17 13:00:00,12.54,12.57,12.53,12.56,1127410.0,10.7759,10.8016,10.7673,10.793,1127410.0
2023-04-17 13:30:00,12.56,12.58,12.52,12.54,1732467.0,10.793,10.8102,10.7587,10.7759,1732467.0
2023-04-17 14:00:00,12.54,12.56,12.52,12.55,1298766.0,10.7759,10.793,10.7587,10.7845,1298766.0
2023-04-17 14:30:00,12.55,12.62,12.54,12.6,2418177.0,10.7845,10.8446,10.7759,10.8274,2418177.0
2023-04-17 15:00:00,12.61,12.66,12.6,12.66,2889561.0,10.836,10.879,10.8274,10.879,2889561.0
2023-04-17 15:30:00,12.66,12.68,12.63,12.68,4903567.0,10.879,10.8962,10.8532,10.8962,4903567.0
2023-04-18 09:30:00,12.7,12.76,12.64,12.65,5758357.0,10.9133,10.9649,10.8618,10.8704,5758357.0
2023-04-18 10:00:00,12.65,12.71,12.63,12.65,3714072.0,10.8704,10.9219,10.8532,10.8704,3714072.0
2023-04-18 10:30:00,12.65,12.7,12.62,12.67,3460614.0,10.8704,10.9133,10.8446,10.8876,3460614.0
2023-04-18 11:00:00,12.67,12.7,12.65,12.69,2087413.0,10.8876,10.9133,10.8704,10.9048,2087413.0
2023-04-18 11:30:00,12.69,12.72,12.67,12.71,2641772.0,10.9048,10.9305,10.8876,10.9219,2641772.0
2023-04-18 12:00:00,12.71,12.74,12.7,12.74,1742205.0,10.9219,10.9477,10.9133,10.9477,1742205.0
2023-04-18 12:30:00,12.74,12.75,12.7,12.73,1426292.0,10.9477,10.9563,10.9133,10.9391,1426292.0
2023-04-18 13:00:00,12.73,12.74,12.71,12.71,1008179.0,10.9391,10.9477,10.9219,10.9219,1008179.0
2023-04-18 13:30:00,12.71,12.73,12.69,12.69,1263325.0,10.9219,10.9391,10.9048,10.9048,1263325.0
2023-04-18 14:00:00,12.7,12.71,12.68,12.71,1622561.0,10.9133,10.9219,10.8962,10.9219,1622561.0
2023-04-18 14:30:00,12.71,12.72,12.68,12.71,1705008.0,10.9219,10.9305,10.8962,10.9219,1705008.0
2023-04-18 15:00:00,12.71,12.75,12.7,12.71,1721455.0,10.9219,10.9563,10.9133,10.9219,1721455.0
2023-04-18 15:30:00,12.71,12.73,12.7,12.73,5201494.0,10.9219,10.9391,10.9133,10.9391,5201494.0
2023-04-19 09:30:00,12.6,12.6,12.17,12.21,13673646.0,10.8274,10.8274,10.4579,10.4923,13673646.0
2023-04-19 10:00:00,12.22,12.3,12.18,12.23,7430498.0,10.5009,10.5696,10.4665,10.5095,7430498.0
2023-04-19 10:30:00,12.24,12.29,12.22,12.25,3698730.0,10.5181,10.561,10.5009,10.5267,3698730.0
2023-04-19 11:00:00,12.24,12.29,12.24,12.28,3475114.0,10.5181,10.561,10.5181,10.5524,3475114.0
2023-04-19 11:30:00,12.27,12.31,12.25,12.26,2656425.0,10.5438,10.5782,10.5267,10.5352,2656425.0
2023-04-19 12:00:00,12.27,12.36,12.26,12.36,2951436.0,10.5438,10.6212,10.5352,10.6212,2951436.0
2023-04-19 12:30:00,12.36,12.36,12.31,12.31,2606175.0,10.6212,10.6212,10.5782,10.5782,2606175.0
2023-04-19 13:00:00,12.31,12.34,12.28,12.33,2828932.0,10.5782,10.604,10.5524,10.5954,2828932.0
2023-04-19 13:30:00,12.33,12.35,12.3,12.32,1851821.0,10.5954,10.6126,10.5696,10.5868,1851821.0
2023-04-19 14:00:00,12.33,12.36,12.26,12.29,3657199.0,10.5954,10.6212,10.5352,10.561,3657199.0
2023-04-19 14:30:00,12.3,12.3,12.27,12.28,1847193.0,10.5696,10.5696,10.5438,10.5524,1847193.0
2023-04-19 15:00:00,12.28,12.29,12.25,12.28,2921128.0,10.5524,10.561,10.5267,10.5524,2921128.0
2023-04-19 15:30:00,12.27,12.29,12.2,12.21,8668937.0,10.5438,10.561,10.4837,10.4923,8668937.0
2023-04-20 09:30:00,11.81,11.81,11.55,11.72,17567980.0,10.1486,10.1486,9.9251,10.0712,17567980.0
2023-04-20 10:00:00,11.71,11.87,11.7,11.85,7810839.0,10.0626,10.2001,10.054,10.1829,7810839.0
2023-04-20 10:30:00,11.86,11.93,11.82,11.82,5672336.0,10.1915,10.2517,10.1571,10.1571,5672336.0
2023-04-20 11:00:00,11.83,11.84,11.71,11.8,5264583.0,10.1657,10.1743,10.0626,10.14,5264583.0
2023-04-20 11:30:00,11.8,11.81,11.74,11.76,4169969.0,10.14,10.1486,10.0884,10.1056,4169969.0
2023-04-20 12:00:00,11.76,11.77,11.72,11.75,3781746.0,10.1056,10.1142,10.0712,10.097,3781746.0
2023-04-20 12:30:00,11.75,11.79,11.72,11.79,3533070.0,10.097,10.1314,10.0712,10.1314,3533070.0
2023-04-20 13:00:00,11.79,11.84,11.78,11.81,3423363.0,10.1314,10.1743,10.1228,10.1486,3423363.0
2023-04-20 13:30:00,11.81,11.82,11.78,11.79,1648812.0,10.1486,10.1571,10.1228,10.1314,1648812.0
2023-04-20 14:00:00,11.79,11.8,11.76,11.78,1649467.0,10.1314,10.14,10.1056,10.1228,1649467.0
2023-04-20 14:30:00,11.78,11.79,11.73,11.76,3627871.0,10.1228,10.1314,10.0798,10.1056,3627871.0
2023-04-20 15:00:00,11.76,11.8,11.74,11.78,4298073.0,10.1056,10.14,10.0884,10.1228,4298073.0
2023-04-20 15:30:00,11.78,11.89,11.77,11.86,7427230.0,10.1228,10.2173,10.1142,10.1915,7427230.0
2023-04-21 09:30:00,11.9,11.92,11.68,11.7,6283859.0,10.2259,10.2431,10.0368,10.054,6283859.0
2023-04-21 10:00:00,11.7,11.79,11.66,11.77,4847788.0,10.054,10.1314,10.0197,10.1142,4847788.0
2023-04-21 10:30:00,11.77,11.83,11.71,11.72,3636564.0,10.1142,10.1657,10.0626,10.0712,3636564.0
2023-04-21 11:00:00,11.73,11.81,11.72,11.79,3038712.0,10.0798,10.1486,10.0712,10.1314,3038712.0
2023-04-21 11:30:00,11.78,11.84,11.77,11.82,2268671.0,10.1228,10.1743,10.1142,10.1571,2268671.0
2023-04-21 12:00:00,11.83,11.85,11.8,11.81,1550072.0,10.1657,10.1829,10.14,10.1486,1550072.0
2023-04-21 12:30:00,11.8,11.83,11.79,11.83,2308337.0,10.14,10.1657,10.1314,10.1657,2308337.0
2023-04-21 13:00:00,11.83,11.84,11.78,11.78,1801981.0,10.1657,10.1743,10.1228,10.1228,1801981.0
2023-04-21 13:30:00,11.78,11.84,11.78,11.82,1942054.0,10.1228,10.1743,10.1228,10.1571,1942054.0
2023-04-21 14:00:00,11.82,11.83,11.8,11.8,1865590.0,10.1571,10.1657,10.14,10.14,1865590.0
2023-04-21 14:30:00,11.8,11.81,11.78,11.8,1623219.0,10.14,10.1486,10.1228,10.14,1623219.0
2023-04-21 15:00:00,11.81,11.82,11.78,11.8,2396261.0,10.1486,10.1571,10.1228,10.14,2396261.0
2023-04-21 15:30:00,11.81,11.84,11.78,11.81,7795956.0,10.1486,10.1743,10.1228,10.1486,7795956.0
2023-04-24 09:30:00,11.89,12.03,11.88,11.96,6679669.0,10.2173,10.3376,10.2087,10.2775,6679669.0
2023-04-24 10:00:00,11.96,12.06,11.9,12.03,5320360.0,10.2775,10.3634,10.2259,10.3376,5320360.0
2023-04-24 10:30:00,12.03,12.04,11.94,12.04,3894053.0,10.3376,10.3462,10.2603,10.3462,3894053.0
2023-04-24 11:00:00,12.04,12.05,11.99,12.03,3534320.0,10.3462,10.3548,10.3032,10.3376,3534320.0
2023-04-24 11:30:00,12.03,12.04,11.99,12.02,3435139.0,10.3376,10.3462,10.3032,10.329,3435139.0
2023-04-24 12:00:00,12.02,12.1,12.0,12.1,2448745.0,10.329,10.3978,10.3118,10.3978,2448745.0
2023-04-24 12:30:00,12.1,12.13,12.08,12.11,2803074.0,10.3978,10.4235,10.3806,10.4063,2803074.0
2023-04-24 13:00:00,12.11,12.14,12.1,12.13,2567588.0,10.4063,10.4321,10.3978,10.4235,2567588.0
2023-04-24 13:30:00,12.13,12.15,12.12,12.13,2342057.0,10.4235,10.4407,10.4149,10.4235,2342057.0
2023-04-24 14:00:00,12.13,12.14,12.08,12.11,2084150.0,10.4235,10.4321,10.3806,10.4063,2084150.0
2023-04-24 14:30:00,12.11,12.12,12.08,12.12,1582421.0,10.4063,10.4149,10.3806,10.4149,1582421.0
2023-04-24 15:00:00,12.12,12.17,12.11,12.14,4946626.0,10.4149,10.4579,10.4063,10.4321,4946626.0
2023-04-24 15:30:00,12.15,12.18,12.12,12.17,9639326.0,10.4407,10.4665,10.4149,10.4579,9639326.0
2023-04-25 09:30:00,11.97,11.98,11.83,11.88,6987324.0,10.4171,10.4258,10.2953,10.3388,6987324.0
2023-04-25 10:00:00,11.88,11.94,11.8,11.82,4866882.0,10.3388,10.391,10.2692,10.2866,4866882.0
2023-04-25 10:30:00,11.82,11.85,11.73,11.84,4946687.0,10.2866,10.3127,10.2083,10.304,4946687.0
2023-04-25 11:00:00,11.84,11.87,11.79,11.84,3862816.0,10.304,10.3301,10.2605,10.304,3862816.0
2023-04-25 11:30:00,11.84,11.85,11.78,11.83,3453674.0,10.304,10.3127,10.2518,10.2953,3453674.0
2023-04-25 12:00:00,11.83,11.85,11.81,11.84,2248959.0,10.2953,10.3127,10.2779,10.304,2248959.0
2023-04-25 12:30:00,11.84,11.85,11.79,11.8,2152170.0,10.304,10.3127,10.2605,10.2692,2152170.0
2023-04-25 13:00:00,11.8,11.83,11.75,11.78,2686234.0,10.2692,10.2953,10.2257,10.2518,2686234.0
2023-04-25 13:30:00,11.78,11.79,11.74,11.77,2542851.0,10.2518,10.2605,10.217,10.2431,2542851.0
2023-04-25 14:00:00,11.78,11.83,11.76,11.83,3034502.0,10.2518,10.2953,10.2344,10.2953,3034502.0
2023-04-25 14:30:00,11.83,11.84,11.79,11.8,3532412.0,10.2953,10.304,10.2605,10.2692,3532412.0
2023-04-25 15:00:00,11.8,11.82,11.78,11.79,2950301.0,10.2692,10.2866,10.2518,10.2605,2950301.0
2023-04-25 15:30:00,11.79,11.79,11.7,11.76,11853785.0,10.2605,10.2605,10.1822,10.2344,11853785.0
2023-04-26 09:30:00,11.8,11.86,11.67,11.69,4013363.0,10.2692,10.3214,10.1561,10.1735,4013363.0
2023-04-26 10:00:00,11.69,11.76,11.61,11.65,4510308.0,10.1735,10.2344,10.1038,10.1386,4510308.0
2023-04-26 10:30:00,11.64,11.72,11.61,11.71,4908548.0,10.1299,10.1996,10.1038,10.1909,4908548.0
2023-04-26 11:00:00,11.71,11.76,11.69,11.7,4013738.0,10.1909,10.2344,10.1735,10.1822,4013738.0
2023-04-26 11:30:00,11.7,11.73,11.67,11.72,3069395.0,10.1822,10.2083,10.1561,10.1996,3069395.0
2023-04-26 12:00:00,11.71,11.75,11.68,11.69,2117764.0,10.1909,10.2257,10.1648,10.1735,2117764.0
2023-04-26 12:30:00,11.69,11.73,11.67,11.71,1919349.0,10.1735,10.2083,10.1561,10.1909,1919349.0
2023-04-26 13:00:00,11.7,11.74,11.69,11.7,1818920.0,10.1822,10.217,10.1735,10.1822,1818920.0
2023-04-26 13:30:00,11.7,11.72,11.66,11.67,2002305.0,10.1822,10.1996,10.1473,10.1561,2002305.0
2023-04-26 14:00:00,11.67,11.67,11.62,11.63,2759365.0,10.1561,10.1561,10.1125,10.1212,2759365.0
2023-04-26 14:30:00,11.63,11.64,11.53,11.53,4395110.0,10.1212,10.1299,10.0342,10.0342,4395110.0
2023-04-26 15:00:00,11.54,11.55,11.51,11.54,3008489.0,10.0429,10.0516,10.0168,10.0429,3008489.0
2023-04-26 15:30:00,11.54,11.57,11.51,11.53,7708437.0,10.0429,10.069,10.0168,10.0342,7708437.0
2023-04-27 09:30:00,11.61,11.71,11.57,11.67,4152179.0,10.1038,10.1909,10.069,10.1561,4152179.0
2023-04-27 10:00:00,11.67,11.68,11.53,11.56,4473300.0,10.1561,10.1648,10.0342,10.0603,4473300.0
2023-04-27 10:30:00,11.56,11.57,11.45,11.45,4393253.0,10.0603,10.069,9.9646,9.9646,4393253.0
2023-04-27 11:00:00,11.46,11.54,11.44,11.52,3311024.0,9.9733,10.0429,9.9559,10.0255,3311024.0
2023-04-27 11:30:00,11.52,11.55,11.52,11.54,2585489.0,10.0255,10.0516,10.0255,10.0429,2585489.0
2023-04-27 12:00:00,11.54,11.59,11.54,11.57,2641402.0,10.0429,10.0864,10.0429,10.069,2641402.0
2023-04-27 12:30:00,11.57,11.59,11.53,11.58,1979897.0,10.069,10.0864,10.0342,10.0777,1979897.0
2023-04-27 13:00:00,11.58,11.6,11.55,11.58,1823021.0,10.0777,10.0951,10.0516,10.0777,1823021.0
2023-04-27 13:30:00,11.57,11.65,11.57,11.61,2639143.0,10.069,10.1386,10.069,10.1038,2639143.0
2023-04-27 14:00:00,11.61,11.67,11.59,11.67,2968457.0,10.1038,10.1561,10.0864,10.1561,2968457.0
2023-04-27 14:30:00,11.67,11.67,11.63,11.67,3982865.0,10.1561,10.1561,10.1212,10.1561,3982865.0
2023-04-27 15:00:00,11.67,11.68,11.63,11.63,3173622.0,10.1561,10.1648,10.1212,10.1212,3173622.0
2023-04-27 15:30:00,11.63,11.65,11.58,11.62,8728032.0,10.1212,10.1386,10.0777,10.1125,8728032.0
2023-04-28 09:30:00,11.59,11.67,11.57,11.64,3448367.0,10.0864,10.1561,10.069,10.1299,3448367.0
2023-04-28 10:00:00,11.65,11.82,11.64,11.79,5314693.0,10.1386,10.2866,10.1299,10.2605,5314693.0
2023-04-28 10:30:00,11.79,11.87,11.73,11.8,5172234.0,10.2605,10.3301,10.2083,10.2692,5172234.0
2023-04-28 11:00:00,11.79,11.87,11.74,11.86,3946436.0,10.2605,10.3301,10.217,10.3214,3946436.0
2023-04-28 11:30:00,11.86,11.89,11.82,11.87,3766163.0,10.3214,10.3475,10.2866,10.3301,3766163.0
2023-04-28 12:00:00,11.88,11.93,11.84,11.91,4310500.0,10.3388,10.3823,10.304,10.3649,4310500.0
2023-04-28 12:30:00,11.91,11.93,11.87,11.91,3794800.0,10.3649,10.3823,10.3301,10.3649,3794800.0
2023-04-28 13:00:00,11.92,11.93,11.88,11.93,2492380.0,10.3736,10.3823,10.3388,10.3823,2492380.0
2023-04-28 13:30:00,11.93,11.94,11.89,11.91,2183511.0,10.3823,10.391,10.3475,10.3649,2183511.0
2023-04-28 14:00:00,11.91,11.93,11.88,11.9,2545363.0,10.3649,10.3823,10.3388,10.3562,2545363.0
2023-04-28 14:30:00,11.9,11.9,11.84,11.88,3086090.0,10.3562,10.3562,10.304,10.3388,3086090.0
2023-04-28 15:00:00,11.88,11.91,11.85,11.87,2239028.0,10.3388,10.3649,10.3127,10.3301,2239028.0
2023-04-28 15:30:00,11.87,11.89,11.84,11.88,6814327.0,10.3301,10.3475,10.304,10.3388,6814327.0
2023-05-01 09:30:00,12.01,12.29,11.99,12.18,10968661.0,10.4519,10.6956,10.4345,10.5999,10968661.0
2023-05-01 10:00:00,12.17,12.22,12.09,12.09,5778392.0,10.5912,10.6347,10.5216,10.5216,5778392.0
2023-05-01 10:30:00,12.09,12.14,12.07,12.11,4287339.0,10.5216,10.5651,10.5042,10.539,4287339.0
2023-05-01 11:00:00,12.11,12.12,11.99,12.04,3806254.0,10.539,10.5477,10.4345,10.4781,3806254.0
2023-05-01 11:30:00,12.04,12.08,12.01,12.08,3064258.0,10.4781,10.5129,10.4519,10.5129,3064258.0
2023-05-01 12:00:00,12.08,12.1,12.06,12.09,2389608.0,10.5129,10.5303,10.4955,10.5216,2389608.0
2023-05-01 12:30:00,12.08,12.11,12.05,12.08,2773204.0,10.5129,10.539,10.4868,10.5129,2773204.0
2023-05-01 13:00:00,12.08,12.1,12.03,12.04,2239540.0,10.5129,10.5303,10.4693,10.4781,2239540.0
2023-05-01 13:30:00,12.04,12.1,12.02,12.1,2628155.0,10.4781,10.5303,10.4606,10.5303,2628155.0
2023-05-01 14:00:00,12.09,12.1,12.06,12.08,1818811.0,10.5216,10.5303,10.4955,10.5129,1818811.0
2023-05-01 14:30:00,12.08,12.08,12.03,12.08,2725759.0,10.5129,10.5129,10.4693,10.5129,2725759.0
2023-05-01 15:00:00,12.08,12.1,12.05,12.07,3440900.0,10.5129,10.5303,10.4868,10.5042,3440900.0
2023-05-01 15:30:00,12.07,12.09,12.05,12.06,8092972.0,10.5042,10.5216,10.4868,10.4955,8092972.0
2023-05-02 09:30:00,12.05,12.09,11.9,11.94,5849179.0,10.4868,10.5216,10.3562,10.391,5849179.0
2023-05-02 10:00:00,11.95,11.95,11.75,11.77,7558241.0,10.3997,10.3997,10.2257,10.2431,7558241.0
2023-05-02 10:30:00,11.77,11.79,11.71,11.73,5422271.0,10.2431,10.2605,10.1909,10.2083,5422271.0
2023-05-02 11:00:00,11.73,11.78,11.7,11.71,5460618.0,10.2083,10.2518,10.1822,10.1909,5460618.0
2023-05-02 11:30:00,11.72,11.8,11.66,11.75,5975166.0,10.1996,10.2692,10.1473,10.2257,5975166.0
2023-05-02 12:00:00,11.75,11.77,11.72,11.77,4401396.0,10.2257,10.2431,10.1996,10.2431,4401396.0
2023-05-02 12:30:00,11.77,11.8,11.75,11.78,4288897.0,10.2431,10.2692,10.2257,10.2518,4288897.0
2023-05-02 13:00:00,11.78,11.81,11.74,11.79,4013113.0,10.2518,10.2779,10.217,10.2605,4013113.0
2023-05-02 13:30:00,11.79,11.84,11.78,11.8,2679358.0,10.2605,10.304,10.2518,10.2692,2679358.0
2023-05-02 14:00:00,11.81,11.81,11.7,11.73,3822244.0,10.2779,10.2779,10.1822,10.2083,3822244.0
2023-05-02 14:30:00,11.73,11.76,11.7,11.75,4102077.0,10.2083,10.2344,10.1822,10.2257,4102077.0
2023-05-02 15:00:00,11.75,11.8,11.74,11.75,4867370.0,10.2257,10.2692,10.217,10.2257,4867370.0
2023-05-02 15:30:00,11.76,11.87,11.72,11.8,16516653.0,10.2344,10.3301,10.1996,10.2692,16516653.0
2023-05-03 09:30:00,11.79,12.09,11.73,12.03,18091670.0,10.2605,10.5216,10.2083,10.4693,18091670.0
2023-05-03 10:00:00,12.04,12.06,11.86,11.94,7989357.0,10.4781,10.4955,10.3214,10.391,7989357.0
2023-05-03 10:30:00,11.94,11.99,11.86,11.99,5811210.0,10.391,10.4345,10.3214,10.4345,5811210.0
2023-05-03 11:00:00,11.99,12.0,11.88,11.88,4073711.0,10.4345,10.4432,10.3388,10.3388,4073711.0
2023-05-03 11:30:00,11.89,11.9,11.84,11.88,3715934.0,10.3475,10.3562,10.304,10.3388,3715934.0
2023-05-03 12:00:00,11.88,11.93,11.87,11.9,2900216.0,10.3388,10.3823,10.3301,10.3562,2900216.0
2023-05-03 12:30:00,11.9,11.91,11.85,11.89,2554191.0,10.3562,10.3649,10.3127,10.3475,2554191.0
2023-05-03 13:00:00,11.9,11.93,11.86,11.93,2195625.0,10.3562,10.3823,10.3214,10.3823,2195625.0
2023-05-03 13:30:00,11.93,11.96,11.75,11.93,6801372.0,10.3823,10.4084,10.2257,10.3823,6801372.0
2023-05-03 14:00:00,11.92,11.99,11.88,11.94,5125795.0,10.3736,10.4345,10.3388,10.391,5125795.0
2023-05-03 14:30:00,11.94,12.0,11.86,11.99,7965335.0,10.391,10.4432,10.3214,10.4345,7965335.0
2023-05-03 15:00:00,11.98,12.0,11.83,11.84,7346039.0,10.4258,10.4432,10.2953,10.304,7346039.0
2023-05-03 15:30:00,11.83,11.86,11.78,11.79,10021355.0,10.2953,10.3214,10.2518,10.2605,10021355.0
2023-05-04 09:30:00,11.8,11.83,11.61,11.73,7194566.0,10.2692,10.2953,10.1038,10.2083,7194566.0
2023-05-04 10:00:00,11.72,11.75,11.57,11.6,7574758.0,10.1996,10.2257,10.069,10.0951,7574758.0
2023-05-04 10:30:00,11.59,11.62,11.52,11.53,9079240.0,10.0864,10.1125,10.0255,10.0342,9079240.0
2023-05-04 11:00:00,11.53,11.64,11.51,11.57,6230942.0,10.0342,10.1299,10.0168,10.069,6230942.0
2023-05-04 11:30:00,11.58,11.59,11.51,11.52,4545790.0,10.0777,10.0864,10.0168,10.0255,4545790.0
2023-05-04 12:00:00,11.52,11.58,11.47,11.55,6514060.0,10.0255,10.0777,9.982,10.0516,6514060.0
2023-05-04 12:30:00,11.55,11.57,11.52,11.55,4358454.0,10.0516,10.069,10.0255,10.0516,4358454.0
2023-05-04 13:00:00,11.55,11.59,11.53,11.57,3997894.0,10.0516,10.0864,10.0342,10.069,3997894.0
2023-05-04 13:30:00,11.57,11.62,11.55,11.59,3900511.0,10.069,10.1125,10.0516,10.0864,3900511.0
2023-05-04 14:00:00,11.6,11.62,11.53,11.54,4007950.0,10.0951,10.1125,10.0342,10.0429,4007950.0
2023-05-04 14:30:00,11.54,11.57,11.5,11.54,4978513.0,10.0429,10.069,10.0081,10.0429,4978513.0
2023-05-04 15:00:00,11.55,11.59,11.52,11.56,3402615.0,10.0516,10.0864,10.0255,10.0603,3402615.0
2023-05-04 15:30:00,11.55,11.6,11.54,11.56,7943032.0,10.0516,10.0951,10.0429,10.0603,7943032.0
2023-05-05 09:30:00,11.79,11.88,11.72,11.8,7037791.0,10.2605,10.3388,10.1996,10.2692,7037791.0
2023-05-05 10:00:00,11.8,11.88,11.78,11.79,5247464.0,10.2692,10.3388,10.2518,10.2605,5247464.0
2023-05-05 10:30:00,11.79,11.84,11.78,11.83,3282470.0,10.2605,10.304,10.2518,10.2953,3282470.0
2023-05-05 11:00:00,11.83,11.91,11.82,11.91,4877555.0,10.2953,10.3649,10.2866,10.3649,4877555.0
2023-05-05 11:30:00,11.9,11.99,11.88,11.98,3882815.0,10.3562,10.4345,10.3388,10.4258,3882815.0
2023-05-05 12:00:00,11.99,12.03,11.94,11.97,5449501.0,10.4345,10.4693,10.391,10.4171,5449501.0
2023-05-05 12:30:00,11.97,12.01,11.94,12.01,3571152.0,10.4171,10.4519,10.391,10.4519,3571152.0
2023-05-05 13:00:00,12.01,12.01,11.95,11.98,2930683.0,10.4519,10.4519,10.3997,10.4258,2930683.0
2023-05-05 13:30:00,11.98,12.02,11.97,11.99,2726821.0,10.4258,10.4606,10.4171,10.4345,2726821.0
2023-05-05 14:00:00,11.99,12.0,11.96,11.99,2772272.0,10.4345,10.4432,10.4084,10.4345,2772272.0
2023-05-05 14:30:00,11.99,12.02,11.98,11.99,3625785.0,10.4345,10.4606,10.4258,10.4345,3625785.0
2023-05-05 15:00:00,11.99,12.04,11.98,12.02,5027704.0,10.4345,10.4781,10.4258,10.4606,5027704.0
2023-05-05 15:30:00,12.02,12.02,11.97,11.99,8046943.0,10.4606,10.4606,10.4171,10.4345,8046943.0
2023-05-08 09:30:00,12.02,12.06,11.88,11.94,6602516.0,10.4606,10.4955,10.3388,10.391,6602516.0
2023-05-08 10:00:00,11.94,11.96,11.85,11.88,4373122.0,10.391,10.4084,10.3127,10.3388,4373122.0
2023-05-08 10:30:00,11.88,12.0,11.88,11.99,3830574.0,10.3388,10.4432,10.3388,10.4345,3830574.0
2023-05-08 11:00:00,12.0,12.0,11.93,11.95,2289028.0,10.4432,10.4432,10.3823,10.3997,2289028.0
2023-05-08 11:30:00,11.95,12.02,11.93,12.02,2488359.0,10.3997,10.4606,10.3823,10.4606,2488359.0
2023-05-08 12:00:00,12.02,12.02,11.97,12.01,2407447.0,10.4606,10.4606,10.4171,10.4519,2407447.0
2023-05-08 12:30:00,12.01,12.02,11.97,11.99,1592285.0,10.4519,10.4606,10.4171,10.4345,1592285.0
2023-05-08 13:00:00,11.99,12.02,11.97,12.02,1487685.0,10.4345,10.4606,10.4171,10.4606,1487685.0
2023-05-08 13:30:00,12.02,12.02,11.99,12.01,1704510.0,10.4606,10.4606,10.4345,10.4519,1704510.0
2023-05-08 14:00:00,12.01,12.02,11.94,12.01,4883891.0,10.4519,10.4606,10.391,10.4519,4883891.0
2023-05-08 14:30:00,12.01,12.03,12.0,12.02,2098459.0,10.4519,10.4693,10.4432,10.4606,2098459.0
2023-05-08 15:00:00,12.02,12.03,11.97,11.99,3758412.0,10.4606,10.4693,10.4171,10.4345,3758412.0
2023-05-08 15:30:00,11.99,12.04,11.98,12.03,5928060.0,10.4345,10.4781,10.4258,10.4693,5928060.0
2023-05-09 09:30:00,11.89,11.93,11.83,11.91,4707909.0,10.3475,10.3823,10.2953,10.3649,4707909.0
2023-05-09 10:00:00,11.91,11.91,11.82,11.85,3204014.0,10.3649,10.3649,10.2866,10.3127,3204014.0
2023-05-09 10:30:00,11.85,11.88,11.81,11.84,2853699.0,10.3127,10.3388,10.2779,10.304,2853699.0
2023-05-09 11:00:00,11.85,11.86,11.79,11.8,2827983.0,10.3127,10.3214,10.2605,10.2692,2827983.0
2023-05-09 11:30:00,11.8,11.83,11.78,11.79,2220395.0,10.2692,10.2953,10.2518,10.2605,2220395.0
2023-05-09 12:00:00,11.79,11.84,11.79,11.84,2082547.0,10.2605,10.304,10.2605,10.304,2082547.0
2023-05-09 12:30:00,11.84,11.86,11.83,11.86,1315631.0,10.304,10.3214,10.2953,10.3214,1315631.0
2023-05-09 13:00:00,11.86,11.86,11.83,11.86,2181131.0,10.3214,10.3214,10.2953,10.3214,2181131.0
2023-05-09 13:30:00,11.86,11.88,11.82,11.88,2370934.0,10.3214,10.3388,10.2866,10.3388,2370934.0
2023-05-09 14:00:00,11.88,11.9,11.87,11.88,1985190.0,10.3388,10.3562,10.3301,10.3388,1985190.0
2023-05-09 14:30:00,11.88,11.92,11.87,11.88,2674239.0,10.3388,10.3736,10.3301,10.3388,2674239.0
2023-05-09 15:00:00,11.89,11.91,11.88,11.91,1792837.0,10.3475,10.3649,10.3388,10.3649,1792837.0
2023-05-09 15:30:00,11.91,11.91,11.86,11.86,5607681.0,10.3649,10.3649,10.3214,10.3214,5607681.0
2023-05-10 09:30:00,12.01,12.04,11.9,11.94,4712673.0,10.4519,10.4781,10.3562,10.391,4712673.0
2023-05-10 10:00:00,11.94,12.02,11.92,12.0,5064211.0,10.391,10.4606,10.3736,10.4432,5064211.0
2023-05-10 10:30:00,12.0,12.02,11.89,11.91,3511511.0,10.4432,10.4606,10.3475,10.3649,3511511.0
2023-05-10 11:00:00,11.91,11.94,11.89,11.93,2092522.0,10.3649,10.391,10.3475,10.3823,2092522.0
2023-05-10 11:30:00,11.93,11.94,11.88,11.91,2322191.0,10.3823,10.391,10.3388,10.3649,2322191.0
2023-05-10 12:00:00,11.91,11.91,11.86,11.87,2003415.0,10.3649,10.3649,10.3214,10.3301,2003415.0
2023-05-10 12:30:00,11.87,11.87,11.82,11.84,2456813.0,10.3301,10.3301,10.2866,10.304,2456813.0
2023-05-10 13:00:00,11.84,11.84,11.75,11.76,2954161.0,10.304,10.304,10.2257,10.2344,2954161.0
2023-05-10 13:30:00,11.75,11.78,11.73,11.76,3231321.0,10.2257,10.2518,10.2083,10.2344,3231321.0
2023-05-10 14:00:00,11.77,11.8,11.76,11.79,1939353.0,10.2431,10.2692,10.2344,10.2605,1939353.0
2023-05-10 14:30:00,11.79,11.84,11.79,11.81,2291532.0,10.2605,10.304,10.2605,10.2779,2291532.0
2023-05-10 15:00:00,11.82,11.88,11.8,11.87,3410672.0,10.2866,10.3388,10.2692,10.3301,3410672.0
2023-05-10 15:30:00,11.87,11.91,11.85,11.88,6530658.0,10.3301,10.3649,10.3127,10.3388,6530658.0
2023-05-11 09:30:00,11.83,11.86,11.75,11.84,3899764.0,10.2953,10.3214,10.2257,10.304,3899764.0
2023-05-11 10:00:00,11.84,11.86,11.79,11.86,3701139.0,10.304,10.3214,10.2605,10.3214,3701139.0
2023-05-11 10:30:00,11.86,11.87,11.76,11.82,4442140.0,10.3214,10.3301,10.2344,10.2866,4442140.0
2023-05-11 11:00:00,11.82,11.84,11.79,11.84,2337058.0,10.2866,10.304,10.2605,10.304,2337058.0
2023-05-11 11:30:00,11.84,11.87,11.83,11.87,2347274.0,10.304,10.3301,10.2953,10.3301,2347274.0
2023-05-11 12:00:00,11.87,11.88,11.82,11.85,3018141.0,10.3301,10.3388,10.2866,10.3127,3018141.0
2023-05-11 12:30:00,11.85,11.86,11.82,11.84,1849250.0,10.3127,10.3214,10.2866,10.304,1849250.0
2023-05-11 13:00:00,11.84,11.87,11.82,11.83,2003651.0,10.304,10.3301,10.2866,10.2953,2003651.0
2023-05-11 13:30:00,11.83,11.85,11.78,11.83,2626057.0,10.2953,10.3127,10.2518,10.2953,2626057.0
2023-05-11 14:00:00,11.83,11.83,11.79,11.83,1837503.0,10.2953,10.2953,10.2605,10.2953,1837503.0
2023-05-11 14:30:00,11.83,11.87,11.82,11.86,2073449.0,10.2953,10.3301,10.2866,10.3214,2073449.0
2023-05-11 15:00:00,11.86,11.88,11.85,11.88,1394806.0,10.3214,10.3388,10.3127,10.3388,1394806.0
2023-05-11 15:30:00,11.88,11.88,11.84,11.86,5295784.0,10.3388,10.3388,10.304,10.3214,5295784.0
2023-05-12 09:30:00,11.92,11.94,11.85,11.86,2976014.0,10.3736,10.391,10.3127,10.3214,2976014.0
2023-05-12 10:00:00,11.86,11.87,11.75,11.78,5056622.0,10.3214,10.3301,10.2257,10.2518,5056622.0
2023-05-12 10:30:00,11.78,11.8,11.75,11.79,1900556.0,10.2518,10.2692,10.2257,10.2605,1900556.0
2023-05-12 11:00:00,11.78,11.8,11.74,11.74,2593399.0,10.2518,10.2692,10.217,10.217,2593399.0
2023-05-12 11:30:00,11.74,11.76,11.71,11.75,1897657.0,10.217,10.2344,10.1909,10.2257,1897657.0
2023-05-12 12:00:00,11.75,11.77,11.72,11.74,2318771.0,10.2257,10.2431,10.1996,10.217,2318771.0
2023-05-12 12:30:00,11.74,11.75,11.7,11.71,1591748.0,10.217,10.2257,10.1822,10.1909,1591748.0
2023-05-12 13:00:00,11.71,11.77,11.7,11.75,1876738.0,10.1909,10.2431,10.1822,10.2257,1876738.0
2023-05-12 13:30:00,11.75,11.77,11.72,11.73,2027197.0,10.2257,10.2431,10.1996,10.2083,2027197.0
2023-05-12 14:00:00,11.72,11.74,11.69,11.7,2819076.0,10.1996,10.217,10.1735,10.1822,2819076.0
2023-05-12 14:30:00,11.69,11.7,11.66,11.67,3312910.0,10.1735,10.1822,10.1473,10.1561,3312910.0
2023-05-12 15:00:00,11.67,11.69,11.65,11.67,4648505.0,10.1561,10.1735,10.1386,10.1561,4648505.0
2023-05-12 15:30:00,11.67,11.69,11.65,11.67,8672550.0,10.1561,10.1735,10.1386,10.1561,8672550.0
2023-05-15 09:30:00,11.7,11.71,11.59,11.61,5137986.0,10.1822,10.1909,10.0864,10.1038,5137986.0
2023-05-15 10:00:00,11.61,11.66,11.6,11.66,4032017.0,10.1038,10.1473,10.0951,10.1473,4032017.0
2023-05-15 10:30:00,11.65,11.68,11.61,11.64,4694138.0,10.1386,10.1648,10.1038,10.1299,4694138.0
2023-05-15 11:00:00,11.64,11.72,11.64,11.71,2898643.0,10.1299,10.1996,10.1299,10.1909,2898643.0
2023-05-15 11:30:00,11.71,11.71,11.62,11.62,3996458.0,10.1909,10.1909,10.1125,10.1125,3996458.0
2023-05-15 12:00:00,11.62,11.66,11.62,11.66,2789037.0,10.1125,10.1473,10.1125,10.1473,2789037.0
2023-05-15 12:30:00,11.66,11.69,11.64,11.69,2020220.0,10.1473,10.1735,10.1299,10.1735,2020220.0
2023-05-15 13:00:00,11.69,11.72,11.65,11.66,3690917.0,10.1735,10.1996,10.1386,10.1473,3690917.0
2023-05-15 13:30:00,11.66,11.67,11.61,11.65,3092706.0,10.1473,10.1561,10.1038,10.1386,3092706.0
2023-05-15 14:00:00,11.65,11.66,11.63,11.64,4615285.0,10.1386,10.1473,10.1212,10.1299,4615285.0
2023-05-15 14:30:00,11.64,11.66,11.62,11.62,1940159.0,10.1299,10.1473,10.1125,10.1125,1940159.0
2023-05-15 15:00:00,11.62,11.64,11.61,11.63,2526741.0,10.1125,10.1299,10.1038,10.1212,2526741.0
2023-05-15 15:30:00,11.63,11.66,11.62,11.64,6422277.0,10.1212,10.1473,10.1125,10.1299,6422277.0
2023-05-16 09:30:00,11.55,11.58,11.35,11.39,8310743.0,10.0516,10.0777,9.8776,9.9124,8310743.0
2023-05-16 10:00:00,11.4,11.48,11.38,11.45,6009247.0,9.9211,9.9907,9.9037,9.9646,6009247.0
2023-05-16 10:30:00,11.45,11.48,11.42,11.46,3578697.0,9.9646,9.9907,9.9385,9.9733,3578697.0
2023-05-16 11:00:00,11.46,11.49,11.44,11.47,2347697.0,9.9733,9.9994,9.9559,9.982,2347697.0
2023-05-16 11:30:00,11.46,11.52,11.44,11.51,3152320.0,9.9733,10.0255,9.9559,10.0168,3152320.0
2023-05-16 12:00:00,11.51,11.53,11.49,11.52,2416851.0,10.0168,10.0342,9.9994,10.0255,2416851.0
2023-05-16 12:30:00,11.51,11.53,11.45,11.47,2751300.0,10.0168,10.0342,9.9646,9.982,2751300.0
2023-05-16 13:00:00,11.47,11.47,11.42,11.43,1955882.0,9.982,9.982,9.9385,9.9472,1955882.0
2023-05-16 13:30:00,11.43,11.43,11.38,11.41,4534873.0,9.9472,9.9472,9.9037,9.9298,4534873.0
2023-05-16 14:00:00,11.41,11.41,11.32,11.33,3848027.0,9.9298,9.9298,9.8515,9.8602,3848027.0
2023-05-16 14:30:00,11.33,11.35,11.31,11.34,2355984.0,9.8602,9.8776,9.8428,9.8689,2355984.0
2023-05-16 15:00:00,11.34,11.35,11.32,11.35,2925697.0,9.8689,9.8776,9.8515,9.8776,2925697.0
2023-05-16 15:30:00,11.35,11.35,11.24,11.24,10167902.0,9.8776,9.8776,9.7818,9.7818,10167902.0
2023-05-17 09:30:00,11.35,11.45,11.32,11.35,4532681.0,9.8776,9.9646,9.8515,9.8776,4532681.0
2023-05-17 10:00:00,11.35,11.45,11.33,11.42,3792010.0,9.8776,9.9646,9.8602,9.9385,3792010.0
2023-05-17 10:30:00,11.43,11.45,11.41,11.43,2578885.0,9.9472,9.9646,9.9298,9.9472,2578885.0
2023-05-17 11:00:00,11.43,11.48,11.41,11.48,2545729.0,9.9472,9.9907,9.9298,9.9907,2545729.0
2023-05-17 11:30:00,11.48,11.51,11.46,11.49,2233497.0,9.9907,10.0168,9.9733,9.9994,2233497.0
2023-05-17 12:00:00,11.49,11.51,11.48,11.5,1455308.0,9.9994,10.0168,9.9907,10.0081,1455308.0
2023-05-17 12:30:00,11.5,11.6,11.49,11.59,3136589.0,10.0081,10.0951,9.9994,10.0864,3136589.0
2023-05-17 13:00:00,11.6,11.64,11.59,11.62,3343191.0,10.0951,10.1299,10.0864,10.1125,3343191.0
2023-05-17 13:30:00,11.62,11.64,11.58,11.59,2899511.0,10.1125,10.1299,10.0777,10.0864,2899511.0
2023-05-17 14:00:00,11.59,11.59,11.55,11.57,2559936.0,10.0864,10.0864,10.0516,10.069,2559936.0
2023-05-17 14:30:00,11.57,11.57,11.51,11.52,2701577.0,10.069,10.069,10.0168,10.0255,2701577.0
2023-05-17 15:00:00,11.51,11.54,11.48,11.49,2572819.0,10.0168,10.0429,9.9907,9.9994,2572819.0
2023-05-17 15:30:00,11.49,11.53,11.48,11.51,6461121.0,9.9994,10.0342,9.9907,10.0168,6461121.0
2023-05-18 09:30:00,11.46,11.58,11.45,11.54,3425920.0,9.9733,10.0777,9.9646,10.0429,3425920.0
2023-05-18 10:00:00,11.54,11.63,11.53,11.62,2888616.0,10.0429,10.1212,10.0342,10.1125,2888616.0
2023-05-18 10:30:00,11.62,11.64,11.6,11.63,2335499.0,10.1125,10.1299,10.0951,10.1212,2335499.0
2023-05-18 11:00:00,11.64,11.66,11.6,11.62,2532106.0,10.1299,10.1473,10.0951,10.1125,2532106.0
2023-05-18 11:30:00,11.63,11.65,11.6,11.63,2559533.0,10.1212,10.1386,10.0951,10.1212,2559533.0
2023-05-18 12:00:00,11.62,11.63,11.53,11.53,2659450.0,10.1125,10.1212,10.0342,10.0342,2659450.0
2023-05-18 12:30:00,11.54,11.56,11.53,11.55,2438082.0,10.0429,10.0603,10.0342,10.0516,2438082.0
2023-05-18 13:00:00,11.55,11.57,11.5,11.51,1970542.0,10.0516,10.069,10.0081,10.0168,1970542.0
2023-05-18 13:30:00,11.51,11.53,11.48,11.5,1719695.0,10.0168,10.0342,9.9907,10.0081,1719695.0
2023-05-18 14:00:00,11.5,11.54,11.49,11.54,1373693.0,10.0081,10.0429,9.9994,10.0429,1373693.0
2023-05-18 14:30:00,11.54,11.56,11.52,11.56,1288683.0,10.0429,10.0603,10.0255,10.0603,1288683.0
2023-05-18 15:00:00,11.56,11.6,11.54,11.58,2447851.0,10.0603,10.0951,10.0429,10.0777,2447851.0
2023-05-18 15:30:00,11.58,11.65,11.57,11.63,5715054.0,10.0777,10.1386,10.069,10.1212,5715054.0
2023-05-19 09:30:00,11.66,11.77,11.65,11.75,4449268.0,10.1473,10.2431,10.1386,10.2257,4449268.0
2023-05-19 10:00:00,11.75,11.76,11.7,11.71,3345072.0,10.2257,10.2344,10.1822,10.1909,3345072.0
2023-05-19 10:30:00,11.71,11.73,11.68,11.71,2744972.0,10.1909,10.2083,10.1648,10.1909,2744972.0
2023-05-19 11:00:00,11.72,11.72,11.61,11.62,3418800.0,10.1996,10.1996,10.1038,10.1125,3418800.0
2023-05-19 11:30:00,11.62,11.62,11.54,11.6,3757611.0,10.1125,10.1125,10.0429,10.0951,3757611.0
2023-05-19 12:00:00,11.6,11.63,11.58,11.62,2015733.0,10.0951,10.1212,10.0777,10.1125,2015733.0
2023-05-19 12:30:00,11.61,11.63,11.58,11.62,1922398.0,10.1038,10.1212,10.0777,10.1125,1922398.0
2023-05-19 13:00:00,11.61,11.63,11.57,11.61,1651501.0,10.1038,10.1212,10.069,10.1038,1651501.0
2023-05-19 13:30:00,11.61,11.63,11.6,11.62,1366067.0,10.1038,10.1212,10.0951,10.1125,1366067.0
2023-05-19 14:00:00,11.62,11.64,11.59,11.61,1943521.0,10.1125,10.1299,10.0864,10.1038,1943521.0
2023-05-19 14:30:00,11.61,11.63,11.59,11.63,1887726.0,10.1038,10.1212,10.0864,10.1212,1887726.0
2023-05-19 15:00:00,11.63,11.64,11.62,11.63,2606151.0,10.1212,10.1299,10.1125,10.1212,2606151.0
2023-05-19 15:30:00,11.63,11.66,11.62,11.65,5703147.0,10.1212,10.1473,10.1125,10.1386,5703147.0
2023-05-22 09:30:00,11.71,11.73,11.52,11.52,6023573.0,10.1909,10.2083,10.0255,10.0255,6023573.0
2023-05-22 10:00:00,11.53,11.53,11.37,11.48,7890049.0,10.0342,10.0342,9.895,9.9907,7890049.0
2023-05-22 10:30:00,11.49,11.53,11.42,11.46,4334249.0,9.9994,10.0342,9.9385,9.9733,4334249.0
2023-05-22 11:00:00,11.46,11.51,11.46,11.51,2908919.0,9.9733,10.0168,9.9733,10.0168,2908919.0
2023-05-22 11:30:00,11.51,11.51,11.47,11.51,3395358.0,10.0168,10.0168,9.982,10.0168,3395358.0
2023-05-22 12:00:00,11.51,11.58,11.49,11.57,3380731.0,10.0168,10.0777,9.9994,10.069,3380731.0
2023-05-22 12:30:00,11.56,11.58,11.55,11.57,2476432.0,10.0603,10.0777,10.0516,10.069,2476432.0
2023-05-22 13:00:00,11.56,11.61,11.55,11.59,2713526.0,10.0603,10.1038,10.0516,10.0864,2713526.0
2023-05-22 13:30:00,11.59,11.61,11.58,11.58,2087726.0,10.0864,10.1038,10.0777,10.0777,2087726.0
2023-05-22 14:00:00,11.58,11.6,11.58,11.6,1532780.0,10.0777,10.0951,10.0777,10.0951,1532780.0
2023-05-22 14:30:00,11.6,11.64,11.58,11.63,2506267.0,10.0951,10.1299,10.0777,10.1212,2506267.0
2023-05-22 15:00:00,11.63,11.65,11.58,11.59,3738440.0,10.1212,10.1386,10.0777,10.0864,3738440.0
2023-05-22 15:30:00,11.59,11.63,11.57,11.63,6909031.0,10.0864,10.1212,10.069,10.1212,6909031.0
2023-05-23 09:30:00,11.53,11.82,11.53,11.8,7814768.0,10.0342,10.2866,10.0342,10.2692,7814768.0
2023-05-23 10:00:00,11.8,11.85,11.75,11.82,5366141.0,10.2692,10.3127,10.2257,10.2866,5366141.0
2023-05-23 10:30:00,11.82,11.84,11.79,11.82,3661264.0,10.2866,10.304,10.2605,10.2866,3661264.0
2023-05-23 11:00:00,11.81,11.89,11.8,11.88,4161412.0,10.2779,10.3475,10.2692,10.3388,4161412.0
2023-05-23 11:30:00,11.88,11.9,11.86,11.9,3644628.0,10.3388,10.3562,10.3214,10.3562,3644628.0
2023-05-23 12:00:00,11.9,11.91,11.88,11.9,3078022.0,10.3562,10.3649,10.3388,10.3562,3078022.0
2023-05-23 12:30:00,11.9,11.91,11.81,11.83,3636535.0,10.3562,10.3649,10.2779,10.2953,3636535.0
2023-05-23 13:00:00,11.83,11.85,11.79,11.79,1807577.0,10.2953,10.3127,10.2605,10.2605,1807577.0
2023-05-23 13:30:00,11.79,11.82,11.76,11.81,2914171.0,10.2605,10.2866,10.2344,10.2779,2914171.0
2023-05-23 14:00:00,11.8,11.84,11.7,11.71,3724661.0,10.2692,10.304,10.1822,10.1909,3724661.0
2023-05-23 14:30:00,11.71,11.75,11.7,11.71,2728309.0,10.1909,10.2257,10.1822,10.1909,2728309.0
2023-05-23 15:00:00,11.71,11.73,11.68,11.73,3312695.0,10.1909,10.2083,10.1648,10.2083,3312695.0
2023-05-23 15:30:00,11.73,11.74,11.71,11.72,5453744.0,10.2083,10.217,10.1909,10.1996,5453744.0
2023-05-24 09:30:00,11.64,11.65,11.4,11.41,7352876.0,10.1299,10.1386,9.9211,9.9298,7352876.0
2023-05-24 10:00:00,11.41,11.43,11.29,11.33,8048530.0,9.9298,9.9472,9.8253,9.8602,8048530.0
2023-05-24 10:30:00,11.34,11.4,11.32,11.34,6162219.0,9.8689,9.9211,9.8515,9.8689,6162219.0
2023-05-24 11:00:00,11.33,11.36,11.29,11.34,4402755.0,9.8602,9.8863,9.8253,9.8689,4402755.0
2023-05-24 11:30:00,11.34,11.35,11.27,11.28,6837197.0,9.8689,9.8776,9.8079,9.8166,6837197.0
2023-05-24 12:00:00,11.28,11.29,11.25,11.27,4458119.0,9.8166,9.8253,9.7905,9.8079,4458119.0
2023-05-24 12:30:00,11.27,11.32,11.26,11.3,3918126.0,9.8079,9.8515,9.7992,9.8341,3918126.0
2023-05-24 13:00:00,11.29,11.3,11.25,11.27,3570803.0,9.8253,9.8341,9.7905,9.8079,3570803.0
2023-05-24 13:30:00,11.28,11.34,11.27,11.32,3105194.0,9.8166,9.8689,9.8079,9.8515,3105194.0
2023-05-24 14:00:00,11.32,11.34,11.29,11.3,3067233.0,9.8515,9.8689,9.8253,9.8341,3067233.0
2023-05-24 14:30:00,11.3,11.34,11.29,11.33,2903273.0,9.8341,9.8689,9.8253,9.8602,2903273.0
2023-05-24 15:00:00,11.33,11.39,11.3,11.36,4553021.0,9.8602,9.9124,9.8341,9.8863,4553021.0
2023-05-24 15:30:00,11.36,11.4,11.31,11.33,7295374.0,9.8863,9.9211,9.8428,9.8602,7295374.0
2023-05-25 09:30:00,11.33,11.5,11.33,11.48,6698636.0,9.8602,10.0081,9.8602,9.9907,6698636.0
2023-05-25 10:00:00,11.48,11.52,11.42,11.46,5657448.0,9.9907,10.0255,9.9385,9.9733,5657448.0
2023-05-25 10:30:00,11.46,11.52,11.44,11.48,3779666.0,9.9733,10.0255,9.9559,9.9907,3779666.0
2023-05-25 11:00:00,11.48,11.48,11.41,11.44,3419913.0,9.9907,9.9907,9.9298,9.9559,3419913.0
2023-05-25 11:30:00,11.44,11.45,11.4,11.44,3032346.0,9.9559,9.9646,9.9211,9.9559,3032346.0
2023-05-25 12:00:00,11.44,11.45,11.42,11.44,2403021.0,9.9559,9.9646,9.9385,9.9559,2403021.0
2023-05-25 12:30:00,11.44,11.45,11.35,11.36,2697774.0,9.9559,9.9646,9.8776,9.8863,2697774.0
2023-05-25 13:00:00,11.36,11.42,11.34,11.41,1815375.0,9.8863,9.9385,9.8689,9.9298,1815375.0
2023-05-25 13:30:00,11.41,11.43,11.38,11.4,1914284.0,9.9298,9.9472,9.9037,9.9211,1914284.0
2023-05-25 14:00:00,11.41,11.44,11.39,11.41,2480915.0,9.9298,9.9559,9.9124,9.9298,2480915.0
2023-05-25 14:30:00,11.42,11.42,11.37,11.38,2029955.0,9.9385,9.9385,9.895,9.9037,2029955.0
2023-05-25 15:00:00,11.38,11.4,11.36,11.39,3062902.0,9.9037,9.9211,9.8863,9.9124,3062902.0
2023-05-25 15:30:00,11.4,11.43,11.38,11.39,4843628.0,9.9211,9.9472,9.9037,9.9124,4843628.0
2023-05-26 09:30:00,11.59,11.74,11.54,11.7,11904481.0,10.0864,10.217,10.0429,10.1822,11904481.0
2023-05-26 10:00:00,11.7,12.05,11.69,12.04,15081745.0,10.1822,10.4868,10.1735,10.4781,15081745.0
2023-05-26 10:30:00,12.04,12.26,12.04,12.23,19660803.0,10.4781,10.6695,10.4781,10.6434,19660803.0
2023-05-26 11:00:00,12.23,12.29,12.05,12.08,13708149.0,10.6434,10.6956,10.4868,10.5129,13708149.0
2023-05-26 11:30:00,12.08,12.15,12.03,12.12,6802645.0,10.5129,10.5738,10.4693,10.5477,6802645.0
2023-05-26 12:00:00,12.12,12.22,12.11,12.22,5604721.0,10.5477,10.6347,10.539,10.6347,5604721.0
2023-05-26 12:30:00,12.21,12.25,12.2,12.22,4205529.0,10.626,10.6608,10.6173,10.6347,4205529.0
2023-05-26 13:00:00,12.21,12.27,12.21,12.24,3933735.0,10.626,10.6782,10.626,10.6521,3933735.0
2023-05-26 13:30:00,12.24,12.25,12.13,12.16,4746597.0,10.6521,10.6608,10.5564,10.5825,4746597.0
2023-05-26 14:00:00,12.17,12.21,12.16,12.16,3619965.0,10.5912,10.626,10.5825,10.5825,3619965.0
2023-05-26 14:30:00,12.17,12.2,12.15,12.19,4123107.0,10.5912,10.6173,10.5738,10.6086,4123107.0
2023-05-26 15:00:00,12.2,12.23,12.11,12.12,6587618.0,10.6173,10.6434,10.539,10.5477,6587618.0
2023-05-26 15:30:00,12.12,12.18,12.07,12.1,12794764.0,10.5477,10.5999,10.5042,10.5303,12794764.0
2023-05-30 09:30:00,12.65,12.78,12.51,12.6,15875776.0,11.0089,11.1221,10.8871,10.9654,15875776.0
2023-05-30 10:00:00,12.6,12.68,12.51,12.55,7538896.0,10.9654,11.035,10.8871,10.9219,7538896.0
2023-05-30 10:30:00,12.55,12.66,12.54,12.65,5407128.0,10.9219,11.0176,10.9132,11.0089,5407128.0
2023-05-30 11:00:00,12.64,12.71,12.58,12.6,6916091.0,11.0002,11.0611,10.948,10.9654,6916091.0
2023-05-30 11:30:00,12.6,12.7,12.56,12.68,5993068.0,10.9654,11.0524,10.9306,11.035,5993068.0
2023-05-30 12:00:00,12.68,12.72,12.61,12.7,5344581.0,11.035,11.0698,10.9741,11.0524,5344581.0
2023-05-30 12:30:00,12.7,12.72,12.64,12.67,4565025.0,11.0524,11.0698,11.0002,11.0263,4565025.0
2023-05-30 13:00:00,12.68,12.68,12.59,12.6,3859425.0,11.035,11.035,10.9567,10.9654,3859425.0
2023-05-30 13:30:00,12.59,12.63,12.57,12.6,3717425.0,10.9567,10.9915,10.9393,10.9654,3717425.0
2023-05-30 14:00:00,12.6,12.65,12.59,12.63,3120549.0,10.9654,11.0089,10.9567,10.9915,3120549.0
2023-05-30 14:30:00,12.62,12.67,12.62,12.63,3044155.0,10.9828,11.0263,10.9828,10.9915,3044155.0
2023-05-30 15:00:00,12.64,12.64,12.59,12.63,3308415.0,11.0002,11.0002,10.9567,10.9915,3308415.0
2023-05-30 15:30:00,12.63,12.65,12.57,12.59,9034336.0,10.9915,11.0089,10.9393,10.9567,9034336.0
2023-05-31 09:30:00,12.48,12.49,12.2,12.25,9051596.0,10.861,10.8697,10.6173,10.6608,9051596.0
2023-05-31 10:00:00,12.25,12.26,12.08,12.1,5794179.0,10.6608,10.6695,10.5129,10.5303,5794179.0
2023-05-31 10:30:00,12.1,12.16,12.07,12.11,5895006.0,10.5303,10.5825,10.5042,10.539,5895006.0
2023-05-31 11:00:00,12.11,12.12,12.03,12.04,4633902.0,10.539,10.5477,10.4693,10.4781,4633902.0
2023-05-31 11:30:00,12.04,12.06,11.99,12.01,5643371.0,10.4781,10.4955,10.4345,10.4519,5643371.0
2023-05-31 12:00:00,12.0,12.05,11.98,12.0,4289296.0,10.4432,10.4868,10.4258,10.4432,4289296.0
2023-05-31 12:30:00,12.0,12.05,11.99,12.0,3496110.0,10.4432,10.4868,10.4345,10.4432,3496110.0
2023-05-31 13:00:00,12.0,12.06,12.0,12.03,4222348.0,10.4432,10.4955,10.4432,10.4693,4222348.0
2023-05-31 13:30:00,12.04,12.07,12.01,12.06,3204518.0,10.4781,10.5042,10.4519,10.4955,3204518.0
2023-05-31 14:00:00,12.05,12.08,12.04,12.06,2422871.0,10.4868,10.5129,10.4781,10.4955,2422871.0
2023-05-31 14:30:00,12.07,12.09,12.02,12.05,2658026.0,10.5042,10.5216,10.4606,10.4868,2658026.0
2023-05-31 15:00:00,12.05,12.07,11.99,12.01,3698273.0,10.4868,10.5042,10.4345,10.4519,3698273.0
2023-05-31 15:30:00,12.01,12.01,11.96,12.0,10726235.0,10.4519,10.4519,10.4084,10.4432,10726235.0
2023-06-01 09:30:00,12.07,12.07,11.84,11.93,8832562.0,10.5042,10.5042,10.304,10.3823,8832562.0
2023-06-01 10:00:00,11.93,12.01,11.9,11.96,6397218.0,10.3823,10.4519,10.3562,10.4084,6397218.0
2023-06-01 10:30:00,11.96,12.09,11.93,12.05,5282094.0,10.4084,10.5216,10.3823,10.4868,5282094.0
2023-06-01 11:00:00,12.05,12.1,12.02,12.09,4687515.0,10.4868,10.5303,10.4606,10.5216,4687515.0
2023-06-01 11:30:00,12.09,12.12,12.05,12.08,3591901.0,10.5216,10.5477,10.4868,10.5129,3591901.0
2023-06-01 12:00:00,12.07,12.09,12.03,12.08,2640170.0,10.5042,10.5216,10.4693,10.5129,2640170.0
2023-06-01 12:30:00,12.08,12.1,12.03,12.08,2960714.0,10.5129,10.5303,10.4693,10.5129,2960714.0
2023-06-01 13:00:00,12.08,12.09,12.04,12.07,2335591.0,10.5129,10.5216,10.4781,10.5042,2335591.0
2023-06-01 13:30:00,12.06,12.13,12.04,12.12,3281999.0,10.4955,10.5564,10.4781,10.5477,3281999.0
2023-06-01 14:00:00,12.12,12.13,12.09,12.13,2439632.0,10.5477,10.5564,10.5216,10.5564,2439632.0
2023-06-01 14:30:00,12.13,12.17,12.1,12.16,3380772.0,10.5564,10.5912,10.5303,10.5825,3380772.0
2023-06-01 15:00:00,12.17,12.18,12.1,12.11,4162156.0,10.5912,10.5999,10.5303,10.539,4162156.0
2023-06-01 15:30:00,12.1,12.12,12.06,12.11,7897582.0,10.5303,10.5477,10.4955,10.539,7897582.0
2023-06-02 09:30:00,12.26,12.31,12.15,12.18,7044572.0,10.6695,10.713,10.5738,10.5999,7044572.0
2023-06-02 10:00:00,12.18,12.37,12.14,12.37,6615705.0,10.5999,10.7652,10.5651,10.7652,6615705.0
2023-06-02 10:30:00,12.37,12.47,12.36,12.43,9632397.0,10.7652,10.8523,10.7565,10.8175,9632397.0
2023-06-02 11:00:00,12.43,12.51,12.41,12.47,5926276.0,10.8175,10.8871,10.8001,10.8523,5926276.0
2023-06-02 11:30:00,12.48,12.48,12.4,12.42,4269336.0,10.861,10.861,10.7913,10.8088,4269336.0
2023-06-02 12:00:00,12.43,12.46,12.4,12.42,3954788.0,10.8175,10.8436,10.7913,10.8088,3954788.0
2023-06-02 12:30:00,12.42,12.47,12.41,12.46,3234967.0,10.8088,10.8523,10.8001,10.8436,3234967.0
2023-06-02 13:00:00,12.46,12.47,12.44,12.45,2324139.0,10.8436,10.8523,10.8262,10.8349,2324139.0
2023-06-02 13:30:00,12.45,12.45,12.41,12.44,1638360.0,10.8349,10.8349,10.8001,10.8262,1638360.0
2023-06-02 14:00:00,12.44,12.44,12.38,12.41,2261346.0,10.8262,10.8262,10.7739,10.8001,2261346.0
2023-06-02 14:30:00,12.41,12.44,12.4,12.43,1722037.0,10.8001,10.8262,10.7913,10.8175,1722037.0
2023-06-02 15:00:00,12.43,12.45,12.4,12.41,2506580.0,10.8175,10.8349,10.7913,10.8001,2506580.0
2023-06-02 15:30:00,12.41,12.43,12.37,12.39,7957740.0,10.8001,10.8175,10.7652,10.7826,7957740.0
2023-06-05 09:30:00,12.66,12.72,12.5,12.5,7084963.0,11.0176,11.0698,10.8784,10.8784,7084963.0
2023-06-05 10:00:00,12.51,12.59,12.5,12.54,4696189.0,10.8871,10.9567,10.8784,10.9132,4696189.0
2023-06-05 10:30:00,12.54,12.64,12.52,12.6,4927506.0,10.9132,11.0002,10.8958,10.9654,4927506.0
2023-06-05 11:00:00,12.6,12.65,12.59,12.64,3308844.0,10.9654,11.0089,10.9567,11.0002,3308844.0
2023-06-05 11:30:00,12.63,12.64,12.6,12.61,2583709.0,10.9915,11.0002,10.9654,10.9741,2583709.0
2023-06-05 12:00:00,12.62,12.65,12.6,12.64,2650176.0,10.9828,11.0089,10.9654,11.0002,2650176.0
2023-06-05 12:30:00,12.65,12.68,12.63,12.67,2893897.0,11.0089,11.035,10.9915,11.0263,2893897.0
2023-06-05 13:00:00,12.67,12.68,12.61,12.62,2356333.0,11.0263,11.035,10.9741,10.9828,2356333.0
2023-06-05 13:30:00,12.62,12.67,12.6,12.66,2365485.0,10.9828,11.0263,10.9654,11.0176,2365485.0
2023-06-05 14:00:00,12.66,12.66,12.62,12.64,2163396.0,11.0176,11.0176,10.9828,11.0002,2163396.0
2023-06-05 14:30:00,12.65,12.65,12.55,12.62,3876839.0,11.0089,11.0089,10.9219,10.9828,3876839.0
2023-06-05 15:00:00,12.62,12.63,12.51,12.56,5306354.0,10.9828,10.9915,10.8871,10.9306,5306354.0
2023-06-05 15:30:00,12.56,12.6,12.55,12.59,6405875.0,10.9306,10.9654,10.9219,10.9567,6405875.0
2023-06-06 09:30:00,12.55,12.65,12.51,12.56,4997597.0,10.9219,11.0089,10.8871,10.9306,4997597.0
2023-06-06 10:00:00,12.57,12.69,12.53,12.66,5318453.0,10.9393,11.0437,10.9045,11.0176,5318453.0
2023-06-06 10:30:00,12.66,12.79,12.66,12.79,5229150.0,11.0176,11.1308,11.0176,11.1308,5229150.0
2023-06-06 11:00:00,12.79,12.88,12.77,12.83,6281273.0,11.1308,11.2091,11.1133,11.1656,6281273.0
2023-06-06 11:30:00,12.83,12.89,12.81,12.88,4005924.0,11.1656,11.2178,11.1482,11.2091,4005924.0
2023-06-06 12:00:00,12.87,12.92,12.86,12.91,4371432.0,11.2004,11.2439,11.1917,11.2352,4371432.0
2023-06-06 12:30:00,12.91,12.92,12.87,12.88,3444498.0,11.2352,11.2439,11.2004,11.2091,3444498.0
2023-06-06 13:00:00,12.88,12.9,12.82,12.86,2804760.0,11.2091,11.2265,11.1569,11.1917,2804760.0
2023-06-06 13:30:00,12.86,12.87,12.83,12.86,2347993.0,11.1917,11.2004,11.1656,11.1917,2347993.0
2023-06-06 14:00:00,12.86,12.89,12.84,12.88,1987788.0,11.1917,11.2178,11.1743,11.2091,1987788.0
2023-06-06 14:30:00,12.89,12.91,12.87,12.91,1802676.0,11.2178,11.2352,11.2004,11.2352,1802676.0
2023-06-06 15:00:00,12.91,12.93,12.88,12.91,2896741.0,11.2352,11.2526,11.2091,11.2352,2896741.0
2023-06-06 15:30:00,12.91,12.93,12.88,12.93,6382113.0,11.2352,11.2526,11.2091,11.2526,6382113.0
2023-06-07 09:30:00,13.02,13.28,12.98,13.28,10387015.0,11.3309,11.5572,11.2961,11.5572,10387015.0
2023-06-07 10:00:00,13.28,13.33,13.22,13.29,8587962.0,11.5572,11.6007,11.505,11.5659,8587962.0
2023-06-07 10:30:00,13.29,13.31,13.22,13.28,6169005.0,11.5659,11.5833,11.505,11.5572,6169005.0
2023-06-07 11:00:00,13.28,13.42,13.27,13.42,8345782.0,11.5572,11.679,11.5485,11.679,8345782.0
2023-06-07 11:30:00,13.42,13.45,13.37,13.38,7519726.0,11.679,11.7051,11.6355,11.6442,7519726.0
2023-06-07 12:00:00,13.39,13.41,13.31,13.34,6028132.0,11.6529,11.6703,11.5833,11.6094,6028132.0
2023-06-07 12:30:00,13.35,13.45,13.34,13.45,5267305.0,11.6181,11.7051,11.6094,11.7051,5267305.0
2023-06-07 13:00:00,13.45,13.48,13.41,13.46,5235035.0,11.7051,11.7312,11.6703,11.7138,5235035.0
2023-06-07 13:30:00,13.46,13.48,13.42,13.46,4667268.0,11.7138,11.7312,11.679,11.7138,4667268.0
2023-06-07 14:00:00,13.46,13.5,13.44,13.5,3822184.0,11.7138,11.7486,11.6964,11.7486,3822184.0
2023-06-07 14:30:00,13.5,13.52,13.47,13.52,5209224.0,11.7486,11.7661,11.7225,11.7661,5209224.0
2023-06-07 15:00:00,13.52,13.56,13.48,13.53,5450453.0,11.7661,11.8009,11.7312,11.7748,5450453.0
2023-06-07 15:30:00,13.53,13.6,13.51,13.59,15060112.0,11.7748,11.8357,11.7573,11.827,15060112.0
2023-06-08 09:30:00,13.52,13.74,13.46,13.53,6950833.0,11.7661,11.9575,11.7138,11.7748,6950833.0
2023-06-08 10:00:00,13.53,13.57,13.49,13.55,6360931.0,11.7748,11.8096,11.7399,11.7922,6360931.0
2023-06-08 10:30:00,13.54,13.62,13.53,13.54,6986197.0,11.7835,11.8531,11.7748,11.7835,6986197.0
2023-06-08 11:00:00,13.54,13.55,13.47,13.48,4854455.0,11.7835,11.7922,11.7225,11.7312,4854455.0
2023-06-08 11:30:00,13.48,13.53,13.46,13.53,3667053.0,11.7312,11.7748,11.7138,11.7748,3667053.0
2023-06-08 12:00:00,13.52,13.57,13.47,13.56,3704152.0,11.7661,11.8096,11.7225,11.8009,3704152.0
2023-06-08 12:30:00,13.57,13.57,13.51,13.54,3307421.0,11.8096,11.8096,11.7573,11.7835,3307421.0
2023-06-08 13:00:00,13.54,13.58,13.53,13.56,1790896.0,11.7835,11.8183,11.7748,11.8009,1790896.0
2023-06-08 13:30:00,13.56,13.57,13.53,13.57,2340627.0,11.8009,11.8096,11.7748,11.8096,2340627.0
2023-06-08 14:00:00,13.57,13.62,13.55,13.62,3554842.0,11.8096,11.8531,11.7922,11.8531,3554842.0
2023-06-08 14:30:00,13.62,13.64,13.57,13.58,2865331.0,11.8531,11.8705,11.8096,11.8183,2865331.0
2023-06-08 15:00:00,13.58,13.59,13.54,13.56,2499669.0,11.8183,11.827,11.7835,11.8009,2499669.0
2023-06-08 15:30:00,13.57,13.62,13.53,13.58,8402762.0,11.8096,11.8531,11.7748,11.8183,8402762.0
2023-06-09 09:30:00,13.83,14.03,13.75,13.85,12891575.0,12.0358,12.2099,11.9662,12.0532,12891575.0
2023-06-09 10:00:00,13.85,14.03,13.84,14.01,7635125.0,12.0532,12.2099,12.0445,12.1925,7635125.0
2023-06-09 10:30:00,14.01,14.01,13.85,13.89,5900024.0,12.1925,12.1925,12.0532,12.0881,5900024.0
2023-06-09 11:00:00,13.88,13.89,13.75,13.76,5030040.0,12.0793,12.0881,11.9662,11.9749,5030040.0
2023-06-09 11:30:00,13.76,13.87,13.73,13.87,5268367.0,11.9749,12.0706,11.9488,12.0706,5268367.0
2023-06-09 12:00:00,13.87,13.88,13.79,13.82,4680756.0,12.0706,12.0793,12.001,12.0271,4680756.0
2023-06-09 12:30:00,13.82,13.86,13.78,13.86,3108607.0,12.0271,12.0619,11.9923,12.0619,3108607.0
2023-06-09 13:00:00,13.86,13.86,13.81,13.83,2435457.0,12.0619,12.0619,12.0184,12.0358,2435457.0
2023-06-09 13:30:00,13.83,13.83,13.77,13.79,1813427.0,12.0358,12.0358,11.9836,12.001,1813427.0
2023-06-09 14:00:00,13.79,13.82,13.76,13.79,2145660.0,12.001,12.0271,11.9749,12.001,2145660.0
2023-06-09 14:30:00,13.79,13.79,13.7,13.71,2824224.0,12.001,12.001,11.9227,11.9314,2824224.0
2023-06-09 15:00:00,13.71,13.76,13.7,13.73,3414552.0,11.9314,11.9749,11.9227,11.9488,3414552.0
2023-06-09 15:30:00,13.74,13.76,13.72,13.75,6392393.0,11.9575,11.9749,11.9401,11.9662,6392393.0
2023-06-12 09:30:00,13.8,13.89,13.65,13.88,5834625.0,12.0097,12.0881,11.8792,12.0793,5834625.0
2023-06-12 10:00:00,13.88,13.88,13.76,13.81,3382228.0,12.0793,12.0793,11.9749,12.0184,3382228.0
2023-06-12 10:30:00,13.81,13.84,13.71,13.84,3520482.0,12.0184,12.0445,11.9314,12.0445,3520482.0
2023-06-12 11:00:00,13.84,13.86,13.77,13.79,2823660.0,12.0445,12.0619,11.9836,12.001,2823660.0
2023-06-12 11:30:00,13.79,13.8,13.77,13.8,2111155.0,12.001,12.0097,11.9836,12.0097,2111155.0
2023-06-12 12:00:00,13.79,13.81,13.75,13.79,2156675.0,12.001,12.0184,11.9662,12.001,2156675.0
2023-06-12 12:30:00,13.79,13.83,13.75,13.82,2444185.0,12.001,12.0358,11.9662,12.0271,2444185.0
2023-06-12 13:00:00,13.82,13.83,13.79,13.79,1581336.0,12.0271,12.0358,12.001,12.001,1581336.0
2023-06-12 13:30:00,13.8,13.82,13.79,13.81,1664230.0,12.0097,12.0271,12.001,12.0184,1664230.0
2023-06-12 14:00:00,13.81,13.81,13.77,13.77,1820470.0,12.0184,12.0184,11.9836,11.9836,1820470.0
2023-06-12 14:30:00,13.78,13.8,13.75,13.78,2636804.0,11.9923,12.0097,11.9662,11.9923,2636804.0
2023-06-12 15:00:00,13.78,13.84,13.77,13.83,3243618.0,11.9923,12.0445,11.9836,12.0358,3243618.0
2023-06-12 15:30:00,13.83,13.83,13.75,13.78,6848090.0,12.0358,12.0358,11.9662,11.9923,6848090.0
2023-06-13 09:30:00,13.9,14.17,13.89,14.09,8076748.0,12.0968,12.3317,12.0881,12.2621,8076748.0
2023-06-13 10:00:00,14.09,14.16,14.04,14.15,6320040.0,12.2621,12.323,12.2186,12.3143,6320040.0
2023-06-13 10:30:00,14.15,14.15,14.03,14.03,4512608.0,12.3143,12.3143,12.2099,12.2099,4512608.0
2023-06-13 11:00:00,14.03,14.09,14.02,14.03,3542882.0,12.2099,12.2621,12.2012,12.2099,3542882.0
2023-06-13 11:30:00,14.03,14.06,13.98,14.03,3138449.0,12.2099,12.236,12.1664,12.2099,3138449.0
2023-06-13 12:00:00,14.02,14.06,13.99,14.04,2249112.0,12.2012,12.236,12.1751,12.2186,2249112.0
2023-06-13 12:30:00,14.04,14.1,14.04,14.1,1845228.0,12.2186,12.2708,12.2186,12.2708,1845228.0
2023-06-13 13:00:00,14.1,14.14,14.08,14.13,2345177.0,12.2708,12.3056,12.2534,12.2969,2345177.0
2023-06-13 13:30:00,14.13,14.15,14.1,14.14,3213246.0,12.2969,12.3143,12.2708,12.3056,3213246.0
2023-06-13 14:00:00,14.14,14.16,14.1,14.1,3039632.0,12.3056,12.323,12.2708,12.2708,3039632.0
2023-06-13 14:30:00,14.1,14.13,14.08,14.13,2638895.0,12.2708,12.2969,12.2534,12.2969,2638895.0
2023-06-13 15:00:00,14.13,14.15,14.11,14.12,3215878.0,12.2969,12.3143,12.2795,12.2882,3215878.0
2023-06-13 15:30:00,14.12,14.14,14.09,14.14,8118839.0,12.2882,12.3056,12.2621,12.3056,8118839.0
2023-06-14 09:30:00,14.25,14.29,14.17,14.27,5664763.0,12.4013,12.4362,12.3317,12.4188,5664763.0
2023-06-14 10:00:00,14.27,14.33,14.25,14.29,4603319.0,12.4188,12.471,12.4013,12.4362,4603319.0
2023-06-14 10:30:00,14.29,14.44,14.28,14.43,5020327.0,12.4362,12.5667,12.4275,12.558,5020327.0
2023-06-14 11:00:00,14.43,14.45,14.37,14.42,3626885.0,12.558,12.5754,12.5058,12.5493,3626885.0
2023-06-14 11:30:00,14.42,14.45,14.39,14.41,3165941.0,12.5493,12.5754,12.5232,12.5406,3165941.0
2023-06-14 12:00:00,14.41,14.41,14.35,14.36,2459922.0,12.5406,12.5406,12.4884,12.4971,2459922.0
2023-06-14 12:30:00,14.36,14.36,14.24,14.28,3947689.0,12.4971,12.4971,12.3926,12.4275,3947689.0
2023-06-14 13:00:00,14.27,14.28,14.19,14.23,3793371.0,12.4188,12.4275,12.3491,12.3839,3793371.0
2023-06-14 13:30:00,14.24,14.25,14.2,14.22,2595959.0,12.3926,12.4013,12.3578,12.3752,2595959.0
2023-06-14 14:00:00,14.21,14.22,13.97,14.01,8003216.0,12.3665,12.3752,12.1577,12.1925,8003216.0
2023-06-14 14:30:00,14.0,14.19,13.97,14.16,6228052.0,12.1838,12.3491,12.1577,12.323,6228052.0
2023-06-14 15:00:00,14.16,14.23,14.12,14.15,5875388.0,12.323,12.3839,12.2882,12.3143,5875388.0
2023-06-14 15:30:00,14.16,14.22,14.1,14.21,8385436.0,12.323,12.3752,12.2708,12.3665,8385436.0
2023-06-15 09:30:00,14.12,14.4,14.12,14.4,6095518.0,12.2882,12.5319,12.2882,12.5319,6095518.0
2023-06-15 10:00:00,14.4,14.43,14.32,14.39,4687113.0,12.5319,12.558,12.4623,12.5232,4687113.0
2023-06-15 10:30:00,14.39,14.39,14.32,14.33,3769853.0,12.5232,12.5232,12.4623,12.471,3769853.0
2023-06-15 11:00:00,14.33,14.38,14.29,14.37,4002604.0,12.471,12.5145,12.4362,12.5058,4002604.0
2023-06-15 11:30:00,14.38,14.38,14.3,14.32,3095092.0,12.5145,12.5145,12.4449,12.4623,3095092.0
2023-06-15 12:00:00,14.32,14.38,14.3,14.37,3523924.0,12.4623,12.5145,12.4449,12.5058,3523924.0
2023-06-15 12:30:00,14.37,14.42,14.36,14.41,2652906.0,12.5058,12.5493,12.4971,12.5406,2652906.0
2023-06-15 13:00:00,14.41,14.41,14.33,14.38,2004946.0,12.5406,12.5406,12.471,12.5145,2004946.0
2023-06-15 13:30:00,14.38,14.45,14.37,14.44,2100310.0,12.5145,12.5754,12.5058,12.5667,2100310.0
2023-06-15 14:00:00,14.44,14.44,14.39,14.44,2343036.0,12.5667,12.5667,12.5232,12.5667,2343036.0
2023-06-15 14:30:00,14.44,14.49,14.43,14.49,3575108.0,12.5667,12.6102,12.558,12.6102,3575108.0
2023-06-15 15:00:00,14.49,14.49,14.43,14.46,5453276.0,12.6102,12.6102,12.558,12.5841,5453276.0
2023-06-15 15:30:00,14.46,14.5,14.41,14.46,9877115.0,12.5841,12.6189,12.5406,12.5841,9877115.0
2023-06-16 09:30:00,14.52,14.61,14.44,14.46,10199069.0,12.6363,12.7146,12.5667,12.5841,10199069.0
2023-06-16 10:00:00,14.47,14.52,14.45,14.49,3231625.0,12.5928,12.6363,12.5754,12.6102,3231625.0
2023-06-16 10:30:00,14.49,14.49,14.39,14.4,3988924.0,12.6102,12.6102,12.5232,12.5319,3988924.0
2023-06-16 11:00:00,14.41,14.43,14.37,14.4,3093699.0,12.5406,12.558,12.5058,12.5319,3093699.0
2023-06-16 11:30:00,14.4,14.41,14.32,14.38,3699341.0,12.5319,12.5406,12.4623,12.5145,3699341.0
2023-06-16 12:00:00,14.38,14.46,14.37,14.46,2841375.0,12.5145,12.5841,12.5058,12.5841,2841375.0
2023-06-16 12:30:00,14.46,14.48,14.44,14.47,1895913.0,12.5841,12.6015,12.5667,12.5928,1895913.0
2023-06-16 13:00:00,14.48,14.48,14.44,14.46,1574755.0,12.6015,12.6015,12.5667,12.5841,1574755.0
2023-06-16 13:30:00,14.46,14.47,14.43,14.46,1957675.0,12.5841,12.5928,12.558,12.5841,1957675.0
2023-06-16 14:00:00,14.46,14.47,14.43,14.44,1462105.0,12.5841,12.5928,12.558,12.5667,1462105.0
2023-06-16 14:30:00,14.45,14.45,14.41,14.43,3140150.0,12.5754,12.5754,12.5406,12.558,3140150.0
2023-06-16 15:00:00,14.43,14.44,14.39,14.43,3607062.0,12.558,12.5667,12.5232,12.558,3607062.0
2023-06-16 15:30:00,14.43,14.46,14.42,14.43,7815486.0,12.558,12.5841,12.5493,12.558,7815486.0
2023-06-20 09:30:00,14.3,14.42,14.27,14.3,4887401.0,12.4449,12.5493,12.4188,12.4449,4887401.0
2023-06-20 10:00:00,14.29,14.31,14.08,14.1,5300508.0,12.4362,12.4536,12.2534,12.2708,5300508.0
2023-06-20 10:30:00,14.1,14.14,14.07,14.08,5493111.0,12.2708,12.3056,12.2447,12.2534,5493111.0
2023-06-20 11:00:00,14.08,14.1,14.03,14.05,3690904.0,12.2534,12.2708,12.2099,12.2273,3690904.0
2023-06-20 11:30:00,14.05,14.09,14.01,14.01,3157077.0,12.2273,12.2621,12.1925,12.1925,3157077.0
2023-06-20 12:00:00,14.02,14.1,13.98,14.09,4647972.0,12.2012,12.2708,12.1664,12.2621,4647972.0
2023-06-20 12:30:00,14.09,14.15,14.08,14.13,2413043.0,12.2621,12.3143,12.2534,12.2969,2413043.0
2023-06-20 13:00:00,14.13,14.15,14.11,14.12,1847217.0,12.2969,12.3143,12.2795,12.2882,1847217.0
2023-06-20 13:30:00,14.12,14.14,14.11,14.12,1555315.0,12.2882,12.3056,12.2795,12.2882,1555315.0
2023-06-20 14:00:00,14.12,14.16,14.11,14.16,1980127.0,12.2882,12.323,12.2795,12.323,1980127.0
2023-06-20 14:30:00,14.16,14.17,14.14,14.17,1646921.0,12.323,12.3317,12.3056,12.3317,1646921.0
2023-06-20 15:00:00,14.17,14.21,14.16,14.21,2664015.0,12.3317,12.3665,12.323,12.3665,2664015.0
2023-06-20 15:30:00,14.21,14.26,14.18,14.22,7520986.0,12.3665,12.4101,12.3404,12.3752,7520986.0
2023-06-21 09:30:00,14.24,14.28,14.09,14.1,4127329.0,12.3926,12.4275,12.2621,12.2708,4127329.0
2023-06-21 10:00:00,14.1,14.11,14.04,14.06,3664197.0,12.2708,12.2795,12.2186,12.236,3664197.0
2023-06-21 10:30:00,14.06,14.12,13.98,14.03,4447756.0,12.236,12.2882,12.1664,12.2099,4447756.0
2023-06-21 11:00:00,14.04,14.08,13.94,14.04,5440201.0,12.2186,12.2534,12.1316,12.2186,5440201.0
2023-06-21 11:30:00,14.04,14.08,13.98,14.01,4929895.0,12.2186,12.2534,12.1664,12.1925,4929895.0
2023-06-21 12:00:00,14.02,14.06,14.0,14.04,2661752.0,12.2012,12.236,12.1838,12.2186,2661752.0
2023-06-21 12:30:00,14.05,14.07,13.97,13.99,2431450.0,12.2273,12.2447,12.1577,12.1751,2431450.0
2023-06-21 13:00:00,13.99,14.02,13.95,13.96,2295172.0,12.1751,12.2012,12.1403,12.149,2295172.0
2023-06-21 13:30:00,13.96,14.03,13.96,14.02,1772181.0,12.149,12.2099,12.149,12.2012,1772181.0
2023-06-21 14:00:00,14.02,14.07,14.0,14.07,2111390.0,12.2012,12.2447,12.1838,12.2447,2111390.0
2023-06-21 14:30:00,14.07,14.08,14.03,14.06,1897563.0,12.2447,12.2534,12.2099,12.236,1897563.0
2023-06-21 15:00:00,14.06,14.07,14.01,14.06,2569481.0,12.236,12.2447,12.1925,12.236,2569481.0
2023-06-21 15:30:00,14.06,14.06,13.99,14.01,5402743.0,12.236,12.236,12.1751,12.1925,5402743.0
2023-06-22 09:30:00,13.91,14.01,13.89,14.01,4654108.0,12.1055,12.1925,12.0881,12.1925,4654108.0
2023-06-22 10:00:00,14.01,14.25,14.0,14.25,6448955.0,12.1925,12.4013,12.1838,12.4013,6448955.0
2023-06-22 10:30:00,14.24,14.29,14.16,14.18,4416647.0,12.3926,12.4362,12.323,12.3404,4416647.0
2023-06-22 11:00:00,14.18,14.24,14.16,14.22,2194371.0,12.3404,12.3926,12.323,12.3752,2194371.0
2023-06-22 11:30:00,14.21,14.3,14.21,14.29,2691510.0,12.3665,12.4449,12.3665,12.4362,2691510.0
2023-06-22 12:00:00,14.29,14.3,14.24,14.27,2711179.0,12.4362,12.4449,12.3926,12.4188,2711179.0
2023-06-22 12:30:00,14.27,14.3,14.24,14.29,2104348.0,12.4188,12.4449,12.3926,12.4362,2104348.0
2023-06-22 13:00:00,14.29,14.29,14.21,14.25,2644189.0,12.4362,12.4362,12.3665,12.4013,2644189.0
2023-06-22 13:30:00,14.25,14.25,14.21,14.23,1250334.0,12.4013,12.4013,12.3665,12.3839,1250334.0
2023-06-22 14:00:00,14.22,14.23,14.19,14.2,1414449.0,12.3752,12.3839,12.3491,12.3578,1414449.0
2023-06-22 14:30:00,14.19,14.22,14.16,14.22,2333925.0,12.3491,12.3752,12.323,12.3752,2333925.0
2023-06-22 15:00:00,14.21,14.22,14.13,14.13,2905560.0,12.3665,12.3752,12.2969,12.2969,2905560.0
2023-06-22 15:30:00,14.13,14.19,14.11,14.19,5032365.0,12.2969,12.3491,12.2795,12.3491,5032365.0
2023-06-23 09:30:00,13.93,14.07,13.92,14.07,5066919.0,12.1229,12.2447,12.1142,12.2447,5066919.0
2023-06-23 10:00:00,14.07,14.15,14.06,14.09,4495286.0,12.2447,12.3143,12.236,12.2621,4495286.0
2023-06-23 10:30:00,14.09,14.14,14.04,14.08,2560666.0,12.2621,12.3056,12.2186,12.2534,2560666.0
2023-06-23 11:00:00,14.08,14.08,13.98,13.99,2459683.0,12.2534,12.2534,12.1664,12.1751,2459683.0
2023-06-23 11:30:00,13.99,14.03,13.98,14.01,2792519.0,12.1751,12.2099,12.1664,12.1925,2792519.0
2023-06-23 12:00:00,14.01,14.04,13.97,14.04,3368103.0,12.1925,12.2186,12.1577,12.2186,3368103.0
2023-06-23 12:30:00,14.04,14.09,14.04,14.07,2054825.0,12.2186,12.2621,12.2186,12.2447,2054825.0
2023-06-23 13:00:00,14.07,14.08,14.02,14.05,1934580.0,12.2447,12.2534,12.2012,12.2273,1934580.0
2023-06-23 13:30:00,14.04,14.06,14.02,14.04,1517313.0,12.2186,12.236,12.2012,12.2186,1517313.0
2023-06-23 14:00:00,14.05,14.05,14.0,14.04,1363346.0,12.2273,12.2273,12.1838,12.2186,1363346.0
2023-06-23 14:30:00,14.03,14.04,13.98,13.99,1851841.0,12.2099,12.2186,12.1664,12.1751,1851841.0
2023-06-23 15:00:00,13.98,14.0,13.95,13.98,2796543.0,12.1664,12.1838,12.1403,12.1664,2796543.0
2023-06-23 15:30:00,13.98,14.03,13.97,14.01,5707865.0,12.1664,12.2099,12.1577,12.1925,5707865.0
2023-06-26 09:30:00,14.01,14.15,13.99,14.12,3921467.0,12.1925,12.3143,12.1751,12.2882,3921467.0
2023-06-26 10:00:00,14.12,14.12,14.02,14.09,3879724.0,12.2882,12.2882,12.2012,12.2621,3879724.0
2023-06-26 10:30:00,14.09,14.1,14.03,14.07,2006269.0,12.2621,12.2708,12.2099,12.2447,2006269.0
2023-06-26 11:00:00,14.07,14.07,14.0,14.01,2766674.0,12.2447,12.2447,12.1838,12.1925,2766674.0
2023-06-26 11:30:00,14.02,14.14,14.0,14.14,2962225.0,12.2012,12.3056,12.1838,12.3056,2962225.0
2023-06-26 12:00:00,14.14,14.14,14.04,14.09,3948600.0,12.3056,12.3056,12.2186,12.2621,3948600.0
2023-06-26 12:30:00,14.1,14.12,14.05,14.12,3057374.0,12.2708,12.2882,12.2273,12.2882,3057374.0
2023-06-26 13:00:00,14.12,14.13,14.08,14.12,2929884.0,12.2882,12.2969,12.2534,12.2882,2929884.0
2023-06-26 13:30:00,14.12,14.14,14.09,14.12,2794364.0,12.2882,12.3056,12.2621,12.2882,2794364.0
2023-06-26 14:00:00,14.12,14.15,14.1,14.14,2288023.0,12.2882,12.3143,12.2708,12.3056,2288023.0
2023-06-26 14:30:00,14.15,14.19,14.13,14.18,2373398.0,12.3143,12.3491,12.2969,12.3404,2373398.0
2023-06-26 15:00:00,14.18,14.2,14.17,14.2,1788283.0,12.3404,12.3578,12.3317,12.3578,1788283.0
2023-06-26 15:30:00,14.2,14.23,14.11,14.11,5634716.0,12.3578,12.3839,12.2795,12.2795,5634716.0
2023-06-27 09:30:00,14.19,14.22,14.06,14.18,3463112.0,12.3491,12.3752,12.236,12.3404,3463112.0
2023-06-27 10:00:00,14.19,14.27,14.14,14.21,3965567.0,12.3491,12.4188,12.3056,12.3665,3965567.0
2023-06-27 10:30:00,14.21,14.36,14.21,14.29,4867277.0,12.3665,12.4971,12.3665,12.4362,4867277.0
2023-06-27 11:00:00,14.29,14.3,14.22,14.23,3334647.0,12.4362,12.4449,12.3752,12.3839,3334647.0
2023-06-27 11:30:00,14.23,14.25,14.2,14.21,2852478.0,12.3839,12.4013,12.3578,12.3665,2852478.0
2023-06-27 12:00:00,14.21,14.28,14.2,14.28,2544783.0,12.3665,12.4275,12.3578,12.4275,2544783.0
2023-06-27 12:30:00,14.27,14.34,14.26,14.31,4813687.0,12.4188,12.4797,12.4101,12.4536,4813687.0
2023-06-27 13:00:00,14.3,14.39,14.3,14.39,2167030.0,12.4449,12.5232,12.4449,12.5232,2167030.0
2023-06-27 13:30:00,14.39,14.45,14.38,14.42,4091530.0,12.5232,12.5754,12.5145,12.5493,4091530.0
2023-06-27 14:00:00,14.42,14.44,14.41,14.44,1852306.0,12.5493,12.5667,12.5406,12.5667,1852306.0
2023-06-27 14:30:00,14.44,14.44,14.38,14.39,1938079.0,12.5667,12.5667,12.5145,12.5232,1938079.0
2023-06-27 15:00:00,14.4,14.45,14.39,14.43,2135187.0,12.5319,12.5754,12.5232,12.558,2135187.0
2023-06-27 15:30:00,14.44,14.46,14.41,14.41,5860132.0,12.5667,12.5841,12.5406,12.5406,5860132.0
2023-06-28 09:30:00,14.39,14.49,14.37,14.42,4582345.0,12.5232,12.6102,12.5058,12.5493,4582345.0
2023-06-28 10:00:00,14.42,14.49,14.4,14.48,4007824.0,12.5493,12.6102,12.5319,12.6015,4007824.0
2023-06-28 10:30:00,14.48,14.58,14.47,14.58,4545158.0,12.6015,12.6885,12.5928,12.6885,4545158.0
2023-06-28 11:00:00,14.58,14.61,14.47,14.5,4229327.0,12.6885,12.7146,12.5928,12.6189,4229327.0
2023-06-28 11:30:00,14.5,14.57,14.49,14.55,2264355.0,12.6189,12.6798,12.6102,12.6624,2264355.0
2023-06-28 12:00:00,14.55,14.6,14.53,14.57,2635482.0,12.6624,12.7059,12.645,12.6798,2635482.0
2023-06-28 12:30:00,14.58,14.58,14.43,14.49,2914831.0,12.6885,12.6885,12.558,12.6102,2914831.0
2023-06-28 13:00:00,14.49,14.6,14.45,14.59,2413181.0,12.6102,12.7059,12.5754,12.6972,2413181.0
2023-06-28 13:30:00,14.59,14.65,14.54,14.63,4247020.0,12.6972,12.7495,12.6537,12.7321,4247020.0
2023-06-28 14:00:00,14.63,14.66,14.62,14.64,2720663.0,12.7321,12.7582,12.7233,12.7408,2720663.0
2023-06-28 14:30:00,14.64,14.69,14.63,14.69,3255946.0,12.7408,12.7843,12.7321,12.7843,3255946.0
2023-06-28 15:00:00,14.69,14.78,14.66,14.77,5374467.0,12.7843,12.8626,12.7582,12.8539,5374467.0
2023-06-28 15:30:00,14.76,14.79,14.71,14.79,8573901.0,12.8452,12.8713,12.8017,12.8713,8573901.0
2023-06-29 09:30:00,14.87,15.11,14.79,15.09,8644474.0,12.9409,13.1498,12.8713,13.1324,8644474.0
2023-06-29 10:00:00,15.09,15.13,14.95,15.03,7020271.0,13.1324,13.1672,13.0105,13.0802,7020271.0
2023-06-29 10:30:00,15.03,15.03,14.9,14.95,4529784.0,13.0802,13.0802,12.967,13.0105,4529784.0
2023-06-29 11:00:00,14.95,14.96,14.83,14.85,3049249.0,13.0105,13.0192,12.9061,12.9235,3049249.0
2023-06-29 11:30:00,14.85,14.92,14.84,14.89,3466399.0,12.9235,12.9844,12.9148,12.9583,3466399.0
2023-06-29 12:00:00,14.89,14.95,14.88,14.93,2265596.0,12.9583,13.0105,12.9496,12.9931,2265596.0
2023-06-29 12:30:00,14.94,14.98,14.91,14.95,2511953.0,13.0018,13.0366,12.9757,13.0105,2511953.0
2023-06-29 13:00:00,14.95,14.95,14.86,14.89,2594470.0,13.0105,13.0105,12.9322,12.9583,2594470.0
2023-06-29 13:30:00,14.89,14.92,14.85,14.86,1966083.0,12.9583,12.9844,12.9235,12.9322,1966083.0
2023-06-29 14:00:00,14.86,14.86,14.8,14.84,3198188.0,12.9322,12.9322,12.88,12.9148,3198188.0
2023-06-29 14:30:00,14.84,14.9,14.83,14.9,2987863.0,12.9148,12.967,12.9061,12.967,2987863.0
2023-06-29 15:00:00,14.89,14.92,14.89,14.9,2047674.0,12.9583,12.9844,12.9583,12.967,2047674.0
2023-06-29 15:30:00,14.9,14.95,14.88,14.95,7028974.0,12.967,13.0105,12.9496,13.0105,7028974.0
2023-06-30 09:30:00,15.05,15.23,14.96,15.17,7095893.0,13.0976,13.2542,13.0192,13.202,7095893.0
2023-06-30 10:00:00,15.17,15.22,15.11,15.19,4687093.0,13.202,13.2455,13.1498,13.2194,4687093.0
2023-06-30 10:30:00,15.19,15.2,15.02,15.12,4293536.0,13.2194,13.2281,13.0715,13.1585,4293536.0
2023-06-30 11:00:00,15.11,15.2,15.08,15.16,3370073.0,13.1498,13.2281,13.1237,13.1933,3370073.0
2023-06-30 11:30:00,15.16,15.17,15.08,15.12,2515033.0,13.1933,13.202,13.1237,13.1585,2515033.0
2023-06-30 12:00:00,15.12,15.16,15.1,15.15,2838268.0,13.1585,13.1933,13.1411,13.1846,2838268.0
2023-06-30 12:30:00,15.15,15.17,15.14,15.17,1880904.0,13.1846,13.202,13.1759,13.202,1880904.0
2023-06-30 13:00:00,15.17,15.17,15.12,15.14,1944199.0,13.202,13.202,13.1585,13.1759,1944199.0
2023-06-30 13:30:00,15.14,15.19,15.13,15.16,2284556.0,13.1759,13.2194,13.1672,13.1933,2284556.0
2023-06-30 14:00:00,15.16,15.2,15.15,15.2,2274869.0,13.1933,13.2281,13.1846,13.2281,2274869.0
2023-06-30 14:30:00,15.2,15.2,15.15,15.16,2413803.0,13.2281,13.2281,13.1846,13.1933,2413803.0
2023-06-30 15:00:00,15.16,15.17,15.13,15.15,2426043.0,13.1933,13.202,13.1672,13.1846,2426043.0
2023-06-30 15:30:00,15.15,15.16,15.11,15.11,7351018.0,13.1846,13.1933,13.1498,13.1498,7351018.0
2023-07-03 09:30:00,15.15,15.4,15.15,15.31,7006443.0,13.1846,13.4022,13.1846,13.3238,7006443.0
2023-07-03 10:00:00,15.32,15.33,15.24,15.27,3910679.0,13.3325,13.3412,13.2629,13.289,3910679.0
2023-07-03 10:30:00,15.27,15.28,15.2,15.24,3474801.0,13.289,13.2977,13.2281,13.2629,3474801.0
2023-07-03 11:00:00,15.24,15.28,15.21,15.26,3414688.0,13.2629,13.2977,13.2368,13.2803,3414688.0
2023-07-03 11:30:00,15.26,15.28,15.22,15.23,2587677.0,13.2803,13.2977,13.2455,13.2542,2587677.0
2023-07-03 12:00:00,15.24,15.3,15.23,15.28,2550361.0,13.2629,13.3151,13.2542,13.2977,2550361.0
2023-07-03 12:30:00,15.27,15.28,15.23,15.25,3413713.0,13.289,13.2977,13.2542,13.2716,3413713.0
2023-07-05 09:30:00,15.21,15.32,15.12,15.31,6587930.0,13.2368,13.3325,13.1585,13.3238,6587930.0
2023-07-05 10:00:00,15.31,15.4,15.27,15.29,4609030.0,13.3238,13.4022,13.289,13.3064,4609030.0
2023-07-05 10:30:00,15.29,15.4,15.28,15.39,4401151.0,13.3064,13.4022,13.2977,13.3935,4401151.0
2023-07-05 11:00:00,15.39,15.39,15.31,15.35,3431978.0,13.3935,13.3935,13.3238,13.3586,3431978.0
2023-07-05 11:30:00,15.35,15.42,15.31,15.35,4023375.0,13.3586,13.4196,13.3238,13.3586,4023375.0
2023-07-05 12:00:00,15.35,15.38,15.32,15.34,3887998.0,13.3586,13.3848,13.3325,13.3499,3887998.0
2023-07-05 12:30:00,15.34,15.34,15.28,15.33,2921855.0,13.3499,13.3499,13.2977,13.3412,2921855.0
2023-07-05 13:00:00,15.34,15.35,15.3,15.34,1595847.0,13.3499,13.3586,13.3151,13.3499,1595847.0
2023-07-05 13:30:00,15.34,15.39,15.33,15.38,1734128.0,13.3499,13.3935,13.3412,13.3848,1734128.0
2023-07-05 14:00:00,15.38,15.39,15.3,15.33,2764409.0,13.3848,13.3935,13.3151,13.3412,2764409.0
2023-07-05 14:30:00,15.33,15.37,15.32,15.37,2007078.0,13.3412,13.3761,13.3325,13.3761,2007078.0
2023-07-05 15:00:00,15.37,15.39,15.34,15.35,2463082.0,13.3761,13.3935,13.3499,13.3586,2463082.0
2023-07-05 15:30:00,15.35,15.37,15.32,15.35,5846619.0,13.3586,13.3761,13.3325,13.3586,5846619.0
2023-07-06 09:30:00,15.17,15.25,14.98,14.99,7787390.0,13.202,13.2716,13.0366,13.0453,7787390.0
2023-07-06 10:00:00,14.99,15.09,14.96,15.05,5139333.0,13.0453,13.1324,13.0192,13.0976,5139333.0
2023-07-06 10:30:00,15.06,15.07,14.93,14.93,4684442.0,13.1063,13.115,12.9931,12.9931,4684442.0
2023-07-06 11:00:00,14.94,14.98,14.88,14.94,4504904.0,13.0018,13.0366,12.9496,13.0018,4504904.0
2023-07-06 11:30:00,14.94,15.01,14.93,14.99,3937043.0,13.0018,13.0628,12.9931,13.0453,3937043.0
2023-07-06 12:00:00,15.0,15.01,14.95,14.96,2410478.0,13.0541,13.0628,13.0105,13.0192,2410478.0
2023-07-06 12:30:00,14.96,14.99,14.94,14.98,3212468.0,13.0192,13.0453,13.0018,13.0366,3212468.0
2023-07-06 13:00:00,14.98,15.0,14.9,14.92,5488183.0,13.0366,13.0541,12.967,12.9844,5488183.0
2023-07-06 13:30:00,14.92,14.96,14.88,14.95,4463909.0,12.9844,13.0192,12.9496,13.0105,4463909.0
2023-07-06 14:00:00,14.95,14.97,14.92,14.95,2881653.0,13.0105,13.0279,12.9844,13.0105,2881653.0
2023-07-06 14:30:00,14.95,15.0,14.93,14.99,3277528.0,13.0105,13.0541,12.9931,13.0453,3277528.0
2023-07-06 15:00:00,14.99,14.99,14.93,14.96,3474824.0,13.0453,13.0453,12.9931,13.0192,3474824.0
2023-07-06 15:30:00,14.96,15.0,14.93,14.99,7182926.0,13.0192,13.0541,12.9931,13.0453,7182926.0
2023-07-07 09:30:00,14.99,15.07,14.94,15.03,5172184.0,13.0453,13.115,13.0018,13.0802,5172184.0
2023-07-07 10:00:00,15.03,15.05,14.99,15.01,4098276.0,13.0802,13.0976,13.0453,13.0628,4098276.0
2023-07-07 10:30:00,15.0,15.1,14.96,15.1,4891103.0,13.0541,13.1411,13.0192,13.1411,4891103.0
2023-07-07 11:00:00,15.1,15.14,15.07,15.13,4639441.0,13.1411,13.1759,13.115,13.1672,4639441.0
2023-07-07 11:30:00,15.12,15.23,15.11,15.23,4312686.0,13.1585,13.2542,13.1498,13.2542,4312686.0
2023-07-07 12:00:00,15.22,15.24,15.17,15.18,3457393.0,13.2455,13.2629,13.202,13.2107,3457393.0
2023-07-07 12:30:00,15.18,15.24,15.17,15.23,2572585.0,13.2107,13.2629,13.202,13.2542,2572585.0
2023-07-07 13:00:00,15.24,15.24,15.19,15.2,1571882.0,13.2629,13.2629,13.2194,13.2281,1571882.0
2023-07-07 13:30:00,15.2,15.2,15.11,15.11,2979248.0,13.2281,13.2281,13.1498,13.1498,2979248.0
2023-07-07 14:00:00,15.11,15.14,15.05,15.09,2567000.0,13.1498,13.1759,13.0976,13.1324,2567000.0
2023-07-07 14:30:00,15.08,15.09,15.04,15.04,2179446.0,13.1237,13.1324,13.0889,13.0889,2179446.0
2023-07-07 15:00:00,15.04,15.06,15.01,15.01,2519665.0,13.0889,13.1063,13.0628,13.0628,2519665.0
2023-07-07 15:30:00,15.01,15.04,14.95,14.99,6560224.0,13.0628,13.0889,13.0105,13.0453,6560224.0
2023-07-10 09:30:00,14.96,14.97,14.85,14.94,4801454.0,13.0192,13.0279,12.9235,13.0018,4801454.0
2023-07-10 10:00:00,14.93,15.0,14.88,14.9,3428322.0,12.9931,13.0541,12.9496,12.967,3428322.0
2023-07-10 10:30:00,14.9,14.96,14.83,14.94,6075905.0,12.967,13.0192,12.9061,13.0018,6075905.0
2023-07-10 11:00:00,14.94,14.96,14.9,14.95,3878022.0,13.0018,13.0192,12.967,13.0105,3878022.0
2023-07-10 11:30:00,14.95,14.99,14.92,14.98,3843390.0,13.0105,13.0453,12.9844,13.0366,3843390.0
2023-07-10 12:00:00,14.98,14.99,14.93,14.97,4087481.0,13.0366,13.0453,12.9931,13.0279,4087481.0
2023-07-10 12:30:00,14.97,14.99,14.95,14.96,2606706.0,13.0279,13.0453,13.0105,13.0192,2606706.0
2023-07-10 13:00:00,14.96,15.01,14.96,15.01,2112783.0,13.0192,13.0628,13.0192,13.0628,2112783.0
2023-07-10 13:30:00,15.01,15.03,14.99,15.03,2499892.0,13.0628,13.0802,13.0453,13.0802,2499892.0
2023-07-10 14:00:00,15.03,15.04,15.0,15.04,2345203.0,13.0802,13.0889,13.0541,13.0889,2345203.0
2023-07-10 14:30:00,15.04,15.05,15.01,15.03,2341674.0,13.0889,13.0976,13.0628,13.0802,2341674.0
2023-07-10 15:00:00,15.03,15.05,15.01,15.04,1788558.0,13.0802,13.0976,13.0628,13.0889,1788558.0
2023-07-10 15:30:00,15.04,15.09,15.04,15.07,6116701.0,13.0889,13.1324,13.0889,13.115,6116701.0
2023-07-11 09:30:00,15.07,15.16,14.97,15.12,5365811.0,13.115,13.1933,13.0279,13.1585,5365811.0
2023-07-11 10:00:00,15.12,15.13,15.05,15.11,3132169.0,13.1585,13.1672,13.0976,13.1498,3132169.0
2023-07-11 10:30:00,15.11,15.16,15.04,15.14,3283883.0,13.1498,13.1933,13.0889,13.1759,3283883.0
2023-07-11 11:00:00,15.14,15.18,15.08,15.13,3787224.0,13.1759,13.2107,13.1237,13.1672,3787224.0
2023-07-11 11:30:00,15.13,15.15,15.09,15.09,2961445.0,13.1672,13.1846,13.1324,13.1324,2961445.0
2023-07-11 12:00:00,15.1,15.17,15.09,15.17,3904994.0,13.1411,13.202,13.1324,13.202,3904994.0
2023-07-11 12:30:00,15.17,15.2,15.16,15.19,1882845.0,13.202,13.2281,13.1933,13.2194,1882845.0
2023-07-11 13:00:00,15.19,15.24,15.18,15.24,2514387.0,13.2194,13.2629,13.2107,13.2629,2514387.0
2023-07-11 13:30:00,15.24,15.25,15.22,15.25,2462206.0,13.2629,13.2716,13.2455,13.2716,2462206.0
2023-07-11 14:00:00,15.24,15.25,15.19,15.21,2777133.0,13.2629,13.2716,13.2194,13.2368,2777133.0
2023-07-11 14:30:00,15.21,15.22,15.18,15.2,1391901.0,13.2368,13.2455,13.2107,13.2281,1391901.0
2023-07-11 15:00:00,15.19,15.23,15.19,15.22,1728116.0,13.2194,13.2542,13.2194,13.2455,1728116.0
2023-07-11 15:30:00,15.21,15.24,15.18,15.23,5169819.0,13.2368,13.2629,13.2107,13.2542,5169819.0
2023-07-12 09:30:00,15.37,15.42,15.31,15.33,5966954.0,13.3761,13.4196,13.3238,13.3412,5966954.0
2023-07-12 10:00:00,15.33,15.35,15.27,15.33,4268982.0,13.3412,13.3586,13.289,13.3412,4268982.0
2023-07-12 10:30:00,15.32,15.34,15.28,15.33,2844592.0,13.3325,13.3499,13.2977,13.3412,2844592.0
2023-07-12 11:00:00,15.33,15.33,15.26,15.28,2666852.0,13.3412,13.3412,13.2803,13.2977,2666852.0
2023-07-12 11:30:00,15.28,15.32,15.23,15.26,4732517.0,13.2977,13.3325,13.2542,13.2803,4732517.0
2023-07-12 12:00:00,15.25,15.27,15.21,15.23,3174404.0,13.2716,13.289,13.2368,13.2542,3174404.0
2023-07-12 12:30:00,15.23,15.28,15.23,15.26,3097484.0,13.2542,13.2977,13.2542,13.2803,3097484.0
2023-07-12 13:00:00,15.26,15.28,15.24,15.27,1909041.0,13.2803,13.2977,13.2629,13.289,1909041.0
2023-07-12 13:30:00,15.27,15.29,15.24,15.27,1851086.0,13.289,13.3064,13.2629,13.289,1851086.0
2023-07-12 14:00:00,15.27,15.29,15.25,15.29,974206.0,13.289,13.3064,13.2716,13.3064,974206.0
2023-07-12 14:30:00,15.29,15.3,15.26,15.29,1350143.0,13.3064,13.3151,13.2803,13.3064,1350143.0
2023-07-12 15:00:00,15.28,15.29,15.22,15.25,2346736.0,13.2977,13.3064,13.2455,13.2716,2346736.0
2023-07-12 15:30:00,15.25,15.27,15.2,15.22,6523656.0,13.2716,13.289,13.2281,13.2455,6523656.0
2023-07-13 09:30:00,15.27,15.28,15.17,15.26,4405923.0,13.289,13.2977,13.202,13.2803,4405923.0
2023-07-13 10:00:00,15.26,15.27,15.18,15.22,4039555.0,13.2803,13.289,13.2107,13.2455,4039555.0
2023-07-13 10:30:00,15.21,15.24,15.08,15.13,4846165.0,13.2368,13.2629,13.1237,13.1672,4846165.0
2023-07-13 11:00:00,15.13,15.17,15.11,15.12,4078478.0,13.1672,13.202,13.1498,13.1585,4078478.0
2023-07-13 11:30:00,15.12,15.14,15.09,15.14,4272558.0,13.1585,13.1759,13.1324,13.1759,4272558.0
2023-07-13 12:00:00,15.14,15.19,15.13,15.17,3607436.0,13.1759,13.2194,13.1672,13.202,3607436.0
2023-07-13 12:30:00,15.18,15.24,15.17,15.23,3637405.0,13.2107,13.2629,13.202,13.2542,3637405.0
2023-07-13 13:00:00,15.23,15.23,15.19,15.2,2860663.0,13.2542,13.2542,13.2194,13.2281,2860663.0
2023-07-13 13:30:00,15.2,15.2,15.16,15.17,2075602.0,13.2281,13.2281,13.1933,13.202,2075602.0
2023-07-13 14:00:00,15.17,15.21,15.16,15.19,2570125.0,13.202,13.2368,13.1933,13.2194,2570125.0
2023-07-13 14:30:00,15.19,15.21,15.18,15.21,933836.0,13.2194,13.2368,13.2107,13.2368,933836.0
2023-07-13 15:00:00,15.21,15.21,15.16,15.19,1797340.0,13.2368,13.2368,13.1933,13.2194,1797340.0
2023-07-13 15:30:00,15.18,15.21,15.18,15.18,4575948.0,13.2107,13.2368,13.2107,13.2107,4575948.0
2023-07-14 09:30:00,15.23,15.27,15.16,15.19,5278211.0,13.2542,13.289,13.1933,13.2194,5278211.0
2023-07-14 10:00:00,15.19,15.2,15.11,15.12,3693857.0,13.2194,13.2281,13.1498,13.1585,3693857.0
2023-07-14 10:30:00,15.11,15.12,14.99,15.06,4871914.0,13.1498,13.1585,13.0453,13.1063,4871914.0
2023-07-14 11:00:00,15.06,15.08,15.02,15.04,3798774.0,13.1063,13.1237,13.0715,13.0889,3798774.0
2023-07-14 11:30:00,15.04,15.05,14.99,15.01,3603673.0,13.0889,13.0976,13.0453,13.0628,3603673.0
2023-07-14 12:00:00,15.0,15.05,14.99,15.03,3894783.0,13.0541,13.0976,13.0453,13.0802,3894783.0
2023-07-14 12:30:00,15.04,15.06,15.02,15.03,2071134.0,13.0889,13.1063,13.0715,13.0802,2071134.0
2023-07-14 13:00:00,15.04,15.05,14.99,15.0,2331491.0,13.0889,13.0976,13.0453,13.0541,2331491.0
2023-07-14 13:30:00,15.0,15.02,14.99,15.0,2435839.0,13.0541,13.0715,13.0453,13.0541,2435839.0
2023-07-14 14:00:00,15.0,15.03,14.99,15.0,1776491.0,13.0541,13.0802,13.0453,13.0541,1776491.0
2023-07-14 14:30:00,15.01,15.02,14.94,14.96,2526346.0,13.0628,13.0715,13.0018,13.0192,2526346.0
2023-07-14 15:00:00,14.95,14.97,14.91,14.96,3282173.0,13.0105,13.0279,12.9757,13.0192,3282173.0
2023-07-14 15:30:00,14.97,15.0,14.95,14.99,4304127.0,13.0279,13.0541,13.0105,13.0453,4304127.0
2023-07-17 09:30:00,14.58,14.63,14.18,14.4,18991907.0,12.6885,12.7321,12.3404,12.5319,18991907.0
2023-07-17 10:00:00,14.4,14.45,14.26,14.29,6545663.0,12.5319,12.5754,12.4101,12.4362,6545663.0
2023-07-17 10:30:00,14.29,14.31,14.21,14.21,6312581.0,12.4362,12.4536,12.3665,12.3665,6312581.0
2023-07-17 11:00:00,14.22,14.25,14.15,14.24,8850778.0,12.3752,12.4013,12.3143,12.3926,8850778.0
2023-07-17 11:30:00,14.23,14.28,14.22,14.23,6489698.0,12.3839,12.4275,12.3752,12.3839,6489698.0
2023-07-17 12:00:00,14.24,14.25,14.2,14.23,4542167.0,12.3926,12.4013,12.3578,12.3839,4542167.0
2023-07-17 12:30:00,14.23,14.25,14.2,14.22,4213665.0,12.3839,12.4013,12.3578,12.3752,4213665.0
2023-07-17 13:00:00,14.21,14.22,14.17,14.19,4136014.0,12.3665,12.3752,12.3317,12.3491,4136014.0
2023-07-17 13:30:00,14.19,14.22,14.17,14.18,3096471.0,12.3491,12.3752,12.3317,12.3404,3096471.0
2023-07-17 14:00:00,14.18,14.21,14.17,14.18,3246584.0,12.3404,12.3665,12.3317,12.3404,3246584.0
2023-07-17 14:30:00,14.18,14.19,14.15,14.17,3541558.0,12.3404,12.3491,12.3143,12.3317,3541558.0
2023-07-17 15:00:00,14.17,14.17,14.09,14.13,6582831.0,12.3317,12.3317,12.2621,12.2969,6582831.0
2023-07-17 15:30:00,14.12,14.16,14.09,14.1,10486939.0,12.2882,12.323,12.2621,12.2708,10486939.0
2023-07-18 09:30:00,13.95,14.1,13.92,14.05,8134058.0,12.1403,12.2708,12.1142,12.2273,8134058.0
2023-07-18 10:00:00,14.06,14.07,13.98,13.98,4310204.0,12.236,12.2447,12.1664,12.1664,4310204.0
2023-07-18 10:30:00,13.98,14.11,13.96,14.09,5621183.0,12.1664,12.2795,12.149,12.2621,5621183.0
2023-07-18 11:00:00,14.09,14.09,14.02,14.07,3225946.0,12.2621,12.2621,12.2012,12.2447,3225946.0
2023-07-18 11:30:00,14.07,14.07,13.96,13.99,4358229.0,12.2447,12.2447,12.149,12.1751,4358229.0
2023-07-18 12:00:00,13.98,13.99,13.93,13.94,4031747.0,12.1664,12.1751,12.1229,12.1316,4031747.0
2023-07-18 12:30:00,13.94,13.98,13.92,13.98,3177718.0,12.1316,12.1664,12.1142,12.1664,3177718.0
2023-07-18 13:00:00,13.98,14.05,13.97,14.03,4131964.0,12.1664,12.2273,12.1577,12.2099,4131964.0
2023-07-18 13:30:00,14.02,14.04,13.99,14.04,3628616.0,12.2012,12.2186,12.1751,12.2186,3628616.0
2023-07-18 14:00:00,14.04,14.07,14.03,14.05,2849375.0,12.2186,12.2447,12.2099,12.2273,2849375.0
2023-07-18 14:30:00,14.05,14.07,14.03,14.04,2156851.0,12.2273,12.2447,12.2099,12.2186,2156851.0
2023-07-18 15:00:00,14.05,14.13,14.04,14.12,5163768.0,12.2273,12.2969,12.2186,12.2882,5163768.0
2023-07-18 15:30:00,14.12,14.17,14.1,14.17,10119887.0,12.2882,12.3317,12.2708,12.3317,10119887.0
2023-07-19 09:30:00,14.14,14.26,14.12,14.23,4471326.0,12.3056,12.4101,12.2882,12.3839,4471326.0
2023-07-19 10:00:00,14.24,14.26,14.19,14.19,2921464.0,12.3926,12.4101,12.3491,12.3491,2921464.0
2023-07-19 10:30:00,14.19,14.21,14.11,14.15,4781455.0,12.3491,12.3665,12.2795,12.3143,4781455.0
2023-07-19 11:00:00,14.15,14.18,14.11,14.14,3804929.0,12.3143,12.3404,12.2795,12.3056,3804929.0
2023-07-19 11:30:00,14.14,14.15,14.09,14.09,2797358.0,12.3056,12.3143,12.2621,12.2621,2797358.0
2023-07-19 12:00:00,14.1,14.13,14.06,14.12,5003876.0,12.2708,12.2969,12.236,12.2882,5003876.0
2023-07-19 12:30:00,14.12,14.14,14.07,14.14,3584349.0,12.2882,12.3056,12.2447,12.3056,3584349.0
2023-07-19 13:00:00,14.14,14.16,14.1,14.16,3001929.0,12.3056,12.323,12.2708,12.323,3001929.0
2023-07-19 13:30:00,14.16,14.16,14.11,14.13,2861040.0,12.323,12.323,12.2795,12.2969,2861040.0
2023-07-19 14:00:00,14.12,14.14,14.1,14.1,2268470.0,12.2882,12.3056,12.2708,12.2708,2268470.0
2023-07-19 14:30:00,14.11,14.13,14.08,14.11,3225933.0,12.2795,12.2969,12.2534,12.2795,3225933.0
2023-07-19 15:00:00,14.12,14.14,14.11,14.13,1927812.0,12.2882,12.3056,12.2795,12.2969,1927812.0
2023-07-19 15:30:00,14.12,14.13,14.08,14.1,6564717.0,12.2882,12.2969,12.2534,12.2708,6564717.0
2023-07-20 09:30:00,14.03,14.08,13.97,14.05,4438235.0,12.2099,12.2534,12.1577,12.2273,4438235.0
2023-07-20 10:00:00,14.05,14.07,13.91,13.93,3746618.0,12.2273,12.2447,12.1055,12.1229,3746618.0
2023-07-20 10:30:00,13.93,13.98,13.9,13.98,4668761.0,12.1229,12.1664,12.0968,12.1664,4668761.0
2023-07-20 11:00:00,13.98,13.99,13.95,13.96,2954214.0,12.1664,12.1751,12.1403,12.149,2954214.0
2023-07-20 11:30:00,13.96,14.02,13.96,14.02,2737567.0,12.149,12.2012,12.149,12.2012,2737567.0
2023-07-20 12:00:00,14.02,14.06,14.01,14.02,3630682.0,12.2012,12.236,12.1925,12.2012,3630682.0
2023-07-20 12:30:00,14.02,14.03,13.98,14.01,2328074.0,12.2012,12.2099,12.1664,12.1925,2328074.0
2023-07-20 13:00:00,14.01,14.02,13.97,14.02,2236480.0,12.1925,12.2012,12.1577,12.2012,2236480.0
2023-07-20 13:30:00,14.01,14.04,14.01,14.03,1695412.0,12.1925,12.2186,12.1925,12.2099,1695412.0
2023-07-20 14:00:00,14.02,14.06,14.01,14.03,1695724.0,12.2012,12.236,12.1925,12.2099,1695724.0
2023-07-20 14:30:00,14.03,14.08,14.03,14.03,1910319.0,12.2099,12.2534,12.2099,12.2099,1910319.0
2023-07-20 15:00:00,14.03,14.05,14.01,14.03,3423071.0,12.2099,12.2273,12.1925,12.2099,3423071.0
2023-07-20 15:30:00,14.02,14.06,14.02,14.03,5294941.0,12.2012,12.236,12.2012,12.2099,5294941.0
2023-07-21 09:30:00,14.13,14.16,13.81,13.83,6731719.0,12.2969,12.323,12.0184,12.0358,6731719.0
2023-07-21 10:00:00,13.83,13.9,13.75,13.86,6323132.0,12.0358,12.0968,11.9662,12.0619,6323132.0
2023-07-21 10:30:00,13.86,13.91,13.83,13.88,4052724.0,12.0619,12.1055,12.0358,12.0793,4052724.0
2023-07-21 11:00:00,13.88,13.95,13.88,13.95,3406206.0,12.0793,12.1403,12.0793,12.1403,3406206.0
2023-07-21 11:30:00,13.95,13.95,13.87,13.91,3551865.0,12.1403,12.1403,12.0706,12.1055,3551865.0
2023-07-21 12:00:00,13.91,13.95,13.9,13.92,2206095.0,12.1055,12.1403,12.0968,12.1142,2206095.0
2023-07-21 12:30:00,13.92,13.96,13.9,13.94,3643187.0,12.1142,12.149,12.0968,12.1316,3643187.0
2023-07-21 13:00:00,13.94,13.98,13.93,13.95,1914621.0,12.1316,12.1664,12.1229,12.1403,1914621.0
2023-07-21 13:30:00,13.96,13.99,13.95,13.99,1393128.0,12.149,12.1751,12.1403,12.1751,1393128.0
2023-07-21 14:00:00,13.99,14.0,13.93,13.93,2697085.0,12.1751,12.1838,12.1229,12.1229,2697085.0
2023-07-21 14:30:00,13.93,13.98,13.93,13.95,1810197.0,12.1229,12.1664,12.1229,12.1403,1810197.0
2023-07-21 15:00:00,13.95,13.96,13.91,13.93,3448227.0,12.1403,12.149,12.1055,12.1229,3448227.0
2023-07-21 15:30:00,13.93,13.94,13.9,13.93,7547381.0,12.1229,12.1316,12.0968,12.1229,7547381.0
2023-07-24 09:30:00,13.89,14.02,13.87,13.92,4822279.0,12.2179,12.3323,12.2003,12.2443,4822279.0
2023-07-24 10:00:00,13.92,13.93,13.85,13.92,3389398.0,12.2443,12.2531,12.1828,12.2443,3389398.0
2023-07-24 10:30:00,13.92,13.98,13.88,13.96,4033797.0,12.2443,12.2971,12.2091,12.2795,4033797.0
2023-07-24 11:00:00,13.96,14.0,13.93,13.99,2938675.0,12.2795,12.3147,12.2531,12.3059,2938675.0
2023-07-24 11:30:00,13.99,14.02,13.97,14.01,2484942.0,12.3059,12.3323,12.2883,12.3235,2484942.0
2023-07-24 12:00:00,14.01,14.02,13.98,14.01,2039057.0,12.3235,12.3323,12.2971,12.3235,2039057.0
2023-07-24 12:30:00,14.01,14.02,13.96,13.98,2926022.0,12.3235,12.3323,12.2795,12.2971,2926022.0
2023-07-24 13:00:00,13.98,14.0,13.96,13.96,2459359.0,12.2971,12.3147,12.2795,12.2795,2459359.0
2023-07-24 13:30:00,13.96,13.98,13.94,13.95,1669271.0,12.2795,12.2971,12.2619,12.2707,1669271.0
2023-07-24 14:00:00,13.94,13.96,13.92,13.95,1951054.0,12.2619,12.2795,12.2443,12.2707,1951054.0
2023-07-24 14:30:00,13.95,13.95,13.92,13.95,1886141.0,12.2707,12.2707,12.2443,12.2707,1886141.0
2023-07-24 15:00:00,13.95,13.95,13.91,13.92,1930588.0,12.2707,12.2707,12.2355,12.2443,1930588.0
2023-07-24 15:30:00,13.92,13.97,13.9,13.97,7570391.0,12.2443,12.2883,12.2267,12.2883,7570391.0
2023-07-25 09:30:00,13.86,13.86,13.67,13.77,8673566.0,12.1915,12.1915,12.0244,12.1124,8673566.0
2023-07-25 10:00:00,13.77,13.84,13.76,13.78,3804892.0,12.1124,12.174,12.1036,12.1212,3804892.0
2023-07-25 10:30:00,13.79,13.81,13.74,13.75,5096294.0,12.13,12.1476,12.086,12.0948,5096294.0
2023-07-25 11:00:00,13.76,13.76,13.7,13.72,3946997.0,12.1036,12.1036,12.0508,12.0684,3946997.0
2023-07-25 11:30:00,13.73,13.75,13.7,13.71,2295073.0,12.0772,12.0948,12.0508,12.0596,2295073.0
2023-07-25 12:00:00,13.71,13.71,13.66,13.68,2455307.0,12.0596,12.0596,12.0156,12.0332,2455307.0
2023-07-25 12:30:00,13.68,13.68,13.66,13.68,1561725.0,12.0332,12.0332,12.0156,12.0332,1561725.0
2023-07-25 13:00:00,13.68,13.7,13.62,13.63,3504957.0,12.0332,12.0508,11.9804,11.9892,3504957.0
2023-07-25 13:30:00,13.63,13.63,13.57,13.58,2748677.0,11.9892,11.9892,11.9365,11.9453,2748677.0
2023-07-25 14:00:00,13.57,13.62,13.56,13.62,2992653.0,11.9365,11.9804,11.9277,11.9804,2992653.0
2023-07-25 14:30:00,13.62,13.65,13.61,13.63,3209269.0,11.9804,12.0068,11.9716,11.9892,3209269.0
2023-07-25 15:00:00,13.63,13.65,13.61,13.64,3583613.0,11.9892,12.0068,11.9716,11.998,3583613.0
2023-07-25 15:30:00,13.63,13.64,13.57,13.58,6940094.0,11.9892,11.998,11.9365,11.9453,6940094.0
2023-07-26 09:30:00,13.55,13.73,13.54,13.65,3973523.0,11.9189,12.0772,11.9101,12.0068,3973523.0
2023-07-26 10:00:00,13.64,13.65,13.57,13.59,2538200.0,11.998,12.0068,11.9365,11.9541,2538200.0
2023-07-26 10:30:00,13.59,13.59,13.52,13.52,2458655.0,11.9541,11.9541,11.8925,11.8925,2458655.0
2023-07-26 11:00:00,13.53,13.62,13.52,13.62,1990519.0,11.9013,11.9804,11.8925,11.9804,1990519.0
2023-07-26 11:30:00,13.61,13.65,13.6,13.64,2532874.0,11.9716,12.0068,11.9628,11.998,2532874.0
2023-07-26 12:00:00,13.65,13.66,13.62,13.65,3063752.0,12.0068,12.0156,11.9804,12.0068,3063752.0
2023-07-26 12:30:00,13.65,13.67,13.63,13.63,2176458.0,12.0068,12.0244,11.9892,11.9892,2176458.0
2023-07-26 13:00:00,13.63,13.66,13.62,13.63,1634358.0,11.9892,12.0156,11.9804,11.9892,1634358.0
2023-07-26 13:30:00,13.63,13.65,13.62,13.63,1739406.0,11.9892,12.0068,11.9804,11.9892,1739406.0
2023-07-26 14:00:00,13.63,13.65,13.62,13.64,1829730.0,11.9892,12.0068,11.9804,11.998,1829730.0
2023-07-26 14:30:00,13.64,13.75,13.64,13.72,3610406.0,11.998,12.0948,11.998,12.0684,3610406.0
2023-07-26 15:00:00,13.72,13.73,13.65,13.7,3613912.0,12.0684,12.0772,12.0068,12.0508,3613912.0
2023-07-26 15:30:00,13.69,13.7,13.65,13.67,6211519.0,12.042,12.0508,12.0068,12.0244,6211519.0
2023-07-27 09:30:00,13.83,13.89,13.78,13.88,6297338.0,12.1652,12.2179,12.1212,12.2091,6297338.0
2023-07-27 10:00:00,13.88,13.92,13.86,13.88,4105477.0,12.2091,12.2443,12.1915,12.2091,4105477.0
2023-07-27 10:30:00,13.88,13.92,13.87,13.88,2342720.0,12.2091,12.2443,12.2003,12.2091,2342720.0
2023-07-27 11:00:00,13.87,13.9,13.86,13.87,2508007.0,12.2003,12.2267,12.1915,12.2003,2508007.0
2023-07-27 11:30:00,13.87,13.88,13.83,13.88,2149742.0,12.2003,12.2091,12.1652,12.2091,2149742.0
2023-07-27 12:00:00,13.88,13.94,13.87,13.94,1711338.0,12.2091,12.2619,12.2003,12.2619,1711338.0
2023-07-27 12:30:00,13.94,13.98,13.93,13.96,2660889.0,12.2619,12.2971,12.2531,12.2795,2660889.0
2023-07-27 13:00:00,13.96,13.97,13.87,13.88,3254572.0,12.2795,12.2883,12.2003,12.2091,3254572.0
2023-07-27 13:30:00,13.88,13.89,13.85,13.89,2394626.0,12.2091,12.2179,12.1828,12.2179,2394626.0
2023-07-27 14:00:00,13.89,13.89,13.82,13.83,3504593.0,12.2179,12.2179,12.1564,12.1652,3504593.0
2023-07-27 14:30:00,13.83,13.84,13.74,13.74,4346899.0,12.1652,12.174,12.086,12.086,4346899.0
2023-07-27 15:00:00,13.74,13.82,13.7,13.77,4692802.0,12.086,12.1564,12.0508,12.1124,4692802.0
2023-07-27 15:30:00,13.78,13.8,13.72,13.75,9295487.0,12.1212,12.1388,12.0684,12.0948,9295487.0
2023-07-28 09:30:00,13.58,13.65,13.01,13.31,25358607.0,11.9453,12.0068,11.4439,11.7078,25358607.0
2023-07-28 10:00:00,13.31,13.34,13.16,13.18,10591848.0,11.7078,11.7341,11.5758,11.5934,10591848.0
2023-07-28 10:30:00,13.18,13.24,13.13,13.24,9144103.0,11.5934,11.6462,11.5494,11.6462,9144103.0
2023-07-28 11:00:00,13.24,13.25,13.13,13.16,6807508.0,11.6462,11.655,11.5494,11.5758,6807508.0
2023-07-28 11:30:00,13.16,13.21,13.11,13.15,7186601.0,11.5758,11.6198,11.5318,11.567,7186601.0
2023-07-28 12:00:00,13.14,13.18,13.09,13.18,6867587.0,11.5582,11.5934,11.5142,11.5934,6867587.0
2023-07-28 12:30:00,13.18,13.18,13.1,13.16,5741790.0,11.5934,11.5934,11.523,11.5758,5741790.0
2023-07-28 13:00:00,13.16,13.23,13.13,13.17,5911366.0,11.5758,11.6374,11.5494,11.5846,5911366.0
2023-07-28 13:30:00,13.16,13.18,13.11,13.17,3953280.0,11.5758,11.5934,11.5318,11.5846,3953280.0
2023-07-28 14:00:00,13.17,13.19,13.14,13.18,3691319.0,11.5846,11.6022,11.5582,11.5934,3691319.0
2023-07-28 14:30:00,13.18,13.24,13.17,13.22,5438619.0,11.5934,11.6462,11.5846,11.6286,5438619.0
2023-07-28 15:00:00,13.22,13.24,13.2,13.24,4084981.0,11.6286,11.6462,11.611,11.6462,4084981.0
2023-07-28 15:30:00,13.24,13.27,13.22,13.24,10911583.0,11.6462,11.6726,11.6286,11.6462,10911583.0
2023-07-31 09:30:00,13.01,13.09,12.91,13.08,14475212.0,11.4439,11.5142,11.3559,11.5054,14475212.0
2023-07-31 10:00:00,13.09,13.13,13.08,13.09,4365432.0,11.5142,11.5494,11.5054,11.5142,4365432.0
2023-07-31 10:30:00,13.09,13.15,13.05,13.15,4510656.0,11.5142,11.567,11.4791,11.567,4510656.0
2023-07-31 11:00:00,13.15,13.2,13.14,13.17,3322808.0,11.567,11.611,11.5582,11.5846,3322808.0
2023-07-31 11:30:00,13.18,13.21,13.15,13.16,3464512.0,11.5934,11.6198,11.567,11.5758,3464512.0
2023-07-31 12:00:00,13.16,13.16,13.12,13.13,3014859.0,11.5758,11.5758,11.5406,11.5494,3014859.0
2023-07-31 12:30:00,13.13,13.13,13.11,13.13,2267903.0,11.5494,11.5494,11.5318,11.5494,2267903.0
2023-07-31 13:00:00,13.13,13.13,13.08,13.09,2368340.0,11.5494,11.5494,11.5054,11.5142,2368340.0
2023-07-31 13:30:00,13.09,13.11,13.08,13.11,1609813.0,11.5142,11.5318,11.5054,11.5318,1609813.0
2023-07-31 14:00:00,13.11,13.13,13.1,13.12,1665390.0,11.5318,11.5494,11.523,11.5406,1665390.0
2023-07-31 14:30:00,13.12,13.13,13.09,13.12,3305772.0,11.5406,11.5494,11.5142,11.5406,3305772.0
2023-07-31 15:00:00,13.12,13.14,13.08,13.14,2598849.0,11.5406,11.5582,11.5054,11.5582,2598849.0
2023-07-31 15:30:00,13.14,13.22,13.11,13.22,7597945.0,11.5582,11.6286,11.5318,11.6286,7597945.0
2023-08-01 09:30:00,13.15,13.37,13.11,13.28,9808389.0,11.567,11.7605,11.5318,11.6814,9808389.0
2023-08-01 10:00:00,13.28,13.35,13.24,13.25,6320156.0,11.6814,11.7429,11.6462,11.655,6320156.0
2023-08-01 10:30:00,13.24,13.3,13.23,13.29,3913988.0,11.6462,11.699,11.6374,11.6902,3913988.0
2023-08-01 11:00:00,13.29,13.32,13.26,13.29,2898737.0,11.6902,11.7166,11.6638,11.6902,2898737.0
2023-08-01 11:30:00,13.29,13.33,13.28,13.33,2562106.0,11.6902,11.7254,11.6814,11.7254,2562106.0
2023-08-01 12:00:00,13.33,13.39,13.32,13.39,4234810.0,11.7254,11.7781,11.7166,11.7781,4234810.0
2023-08-01 12:30:00,13.38,13.42,13.37,13.42,2449580.0,11.7693,11.8045,11.7605,11.8045,2449580.0
2023-08-01 13:00:00,13.42,13.43,13.39,13.43,2131879.0,11.8045,11.8133,11.7781,11.8133,2131879.0
2023-08-01 13:30:00,13.43,13.44,13.4,13.41,2095524.0,11.8133,11.8221,11.7869,11.7957,2095524.0
2023-08-01 14:00:00,13.41,13.43,13.4,13.42,1924204.0,11.7957,11.8133,11.7869,11.8045,1924204.0
2023-08-01 14:30:00,13.42,13.43,13.37,13.38,2974544.0,11.8045,11.8133,11.7605,11.7693,2974544.0
2023-08-01 15:00:00,13.39,13.42,13.38,13.38,2392970.0,11.7781,11.8045,11.7693,11.7693,2392970.0
2023-08-01 15:30:00,13.38,13.42,13.37,13.41,5580569.0,11.7693,11.8045,11.7605,11.7957,5580569.0
2023-08-02 09:30:00,13.2,13.23,13.09,13.13,5958890.0,11.611,11.6374,11.5142,11.5494,5958890.0
2023-08-02 10:00:00,13.13,13.13,13.04,13.11,4366284.0,11.5494,11.5494,11.4703,11.5318,4366284.0
2023-08-02 10:30:00,13.1,13.17,13.08,13.1,4244683.0,11.523,11.5846,11.5054,11.523,4244683.0
2023-08-02 11:00:00,13.1,13.11,13.04,13.09,4036738.0,11.523,11.5318,11.4703,11.5142,4036738.0
2023-08-02 11:30:00,13.09,13.13,13.06,13.09,3125678.0,11.5142,11.5494,11.4879,11.5142,3125678.0
2023-08-02 12:00:00,13.09,13.1,13.03,13.03,3617909.0,11.5142,11.523,11.4615,11.4615,3617909.0
2023-08-02 12:30:00,13.03,13.05,13.01,13.03,3439237.0,11.4615,11.4791,11.4439,11.4615,3439237.0
2023-08-02 13:00:00,13.02,13.06,13.02,13.06,1766989.0,11.4527,11.4879,11.4527,11.4879,1766989.0
2023-08-02 13:30:00,13.05,13.07,13.03,13.04,2646986.0,11.4791,11.4966,11.4615,11.4703,2646986.0
2023-08-02 14:00:00,13.04,13.05,13.02,13.04,1868759.0,11.4703,11.4791,11.4527,11.4703,1868759.0
2023-08-02 14:30:00,13.04,13.05,13.01,13.03,2353178.0,11.4703,11.4791,11.4439,11.4615,2353178.0
2023-08-02 15:00:00,13.03,13.03,12.98,12.99,3752612.0,11.4615,11.4615,11.4175,11.4263,3752612.0
2023-08-02 15:30:00,12.99,13.05,12.98,13.04,6994185.0,11.4263,11.4791,11.4175,11.4703,6994185.0
2023-08-03 09:30:00,12.99,13.03,12.89,12.92,5350404.0,11.4263,11.4615,11.3383,11.3647,5350404.0
2023-08-03 10:00:00,12.92,12.97,12.86,12.93,5012161.0,11.3647,11.4087,11.3119,11.3735,5012161.0
2023-08-03 10:30:00,12.93,12.98,12.92,12.96,3014466.0,11.3735,11.4175,11.3647,11.3999,3014466.0
2023-08-03 11:00:00,12.97,13.01,12.95,13.01,2461385.0,11.4087,11.4439,11.3911,11.4439,2461385.0
2023-08-03 11:30:00,13.01,13.03,12.97,13.02,3215971.0,11.4439,11.4615,11.4087,11.4527,3215971.0
2023-08-03 12:00:00,13.02,13.05,12.99,13.04,3537661.0,11.4527,11.4791,11.4263,11.4703,3537661.0
2023-08-03 12:30:00,13.04,13.12,13.03,13.09,2990329.0,11.4703,11.5406,11.4615,11.5142,2990329.0
2023-08-03 13:00:00,13.1,13.12,13.09,13.1,1975547.0,11.523,11.5406,11.5142,11.523,1975547.0
2023-08-03 13:30:00,13.1,13.1,13.07,13.08,1651904.0,11.523,11.523,11.4966,11.5054,1651904.0
2023-08-03 14:00:00,13.08,13.09,13.06,13.08,1880838.0,11.5054,11.5142,11.4879,11.5054,1880838.0
2023-08-03 14:30:00,13.07,13.09,13.04,13.08,1963873.0,11.4966,11.5142,11.4703,11.5054,1963873.0
2023-08-03 15:00:00,13.09,13.09,13.05,13.07,2735590.0,11.5142,11.5142,11.4791,11.4966,2735590.0
2023-08-03 15:30:00,13.08,13.14,13.05,13.09,9780750.0,11.5054,11.5582,11.4791,11.5142,9780750.0
2023-08-04 09:30:00,13.1,13.1,12.94,13.04,6416584.0,11.523,11.523,11.3823,11.4703,6416584.0
2023-08-04 10:00:00,13.04,13.05,12.96,13.01,5079970.0,11.4703,11.4791,11.3999,11.4439,5079970.0
2023-08-04 10:30:00,13.01,13.02,12.96,13.0,3104969.0,11.4439,11.4527,11.3999,11.4351,3104969.0
2023-08-04 11:00:00,13.0,13.01,12.97,13.01,2017021.0,11.4351,11.4439,11.4087,11.4439,2017021.0
2023-08-04 11:30:00,13.01,13.02,12.97,12.98,2221120.0,11.4439,11.4527,11.4087,11.4175,2221120.0
2023-08-04 12:00:00,12.97,13.02,12.96,13.01,1733923.0,11.4087,11.4527,11.3999,11.4439,1733923.0
2023-08-04 12:30:00,13.01,13.02,12.98,13.01,2012494.0,11.4439,11.4527,11.4175,11.4439,2012494.0
2023-08-04 13:00:00,13.02,13.02,12.98,12.99,1315672.0,11.4527,11.4527,11.4175,11.4263,1315672.0
2023-08-04 13:30:00,13.0,13.0,12.97,12.98,1306059.0,11.4351,11.4351,11.4087,11.4175,1306059.0
2023-08-04 14:00:00,12.98,12.99,12.87,12.88,3196970.0,11.4175,11.4263,11.3207,11.3295,3196970.0
2023-08-04 14:30:00,12.88,12.89,12.81,12.81,4509856.0,11.3295,11.3383,11.2679,11.2679,4509856.0
2023-08-04 15:00:00,12.81,12.86,12.8,12.84,3568337.0,11.2679,11.3119,11.2592,11.2943,3568337.0
2023-08-04 15:30:00,12.84,12.89,12.82,12.89,5905529.0,11.2943,11.3383,11.2767,11.3383,5905529.0
2023-08-07 09:30:00,12.93,12.96,12.78,12.8,5945050.0,11.3735,11.3999,11.2416,11.2592,5945050.0
2023-08-07 10:00:00,12.79,12.89,12.79,12.89,4134052.0,11.2504,11.3383,11.2504,11.3383,4134052.0
2023-08-07 10:30:00,12.89,12.92,12.87,12.89,3806598.0,11.3383,11.3647,11.3207,11.3383,3806598.0
2023-08-07 11:00:00,12.9,12.91,12.81,12.85,3630858.0,11.3471,11.3559,11.2679,11.3031,3630858.0
2023-08-07 11:30:00,12.85,12.88,12.82,12.86,2424825.0,11.3031,11.3295,11.2767,11.3119,2424825.0
2023-08-07 12:00:00,12.85,12.88,12.82,12.88,1729146.0,11.3031,11.3295,11.2767,11.3295,1729146.0
2023-08-07 12:30:00,12.87,12.9,12.86,12.87,2169267.0,11.3207,11.3471,11.3119,11.3207,2169267.0
2023-08-07 13:00:00,12.87,12.87,12.82,12.84,2187729.0,11.3207,11.3207,11.2767,11.2943,2187729.0
2023-08-07 13:30:00,12.83,12.87,12.83,12.87,1468906.0,11.2855,11.3207,11.2855,11.3207,1468906.0
2023-08-07 14:00:00,12.87,12.9,12.87,12.87,1928854.0,11.3207,11.3471,11.3207,11.3207,1928854.0
2023-08-07 14:30:00,12.87,12.9,12.87,12.9,1465983.0,11.3207,11.3471,11.3207,11.3471,1465983.0
2023-08-07 15:00:00,12.89,12.9,12.87,12.88,1961039.0,11.3383,11.3471,11.3207,11.3295,1961039.0
2023-08-07 15:30:00,12.88,12.95,12.88,12.94,6003090.0,11.3295,11.3911,11.3295,11.3823,6003090.0
2023-08-08 09:30:00,12.77,12.81,12.7,12.76,4946046.0,11.2328,11.2679,11.1712,11.224,4946046.0
2023-08-08 10:00:00,12.76,12.79,12.7,12.75,3457891.0,11.224,11.2504,11.1712,11.2152,3457891.0
2023-08-08 10:30:00,12.75,12.79,12.7,12.76,3994257.0,11.2152,11.2504,11.1712,11.224,3994257.0
2023-08-08 11:00:00,12.76,12.82,12.75,12.8,3240987.0,11.224,11.2767,11.2152,11.2592,3240987.0
2023-08-08 11:30:00,12.8,12.81,12.75,12.75,2860321.0,11.2592,11.2679,11.2152,11.2152,2860321.0
2023-08-08 12:00:00,12.76,12.79,12.75,12.79,2162316.0,11.224,11.2504,11.2152,11.2504,2162316.0
2023-08-08 12:30:00,12.79,12.85,12.78,12.84,2269707.0,11.2504,11.3031,11.2416,11.2943,2269707.0
2023-08-08 13:00:00,12.84,12.88,12.83,12.88,2271167.0,11.2943,11.3295,11.2855,11.3295,2271167.0
2023-08-08 13:30:00,12.88,12.89,12.82,12.83,3479772.0,11.3295,11.3383,11.2767,11.2855,3479772.0
2023-08-08 14:00:00,12.83,12.87,12.82,12.87,1997353.0,11.2855,11.3207,11.2767,11.3207,1997353.0
2023-08-08 14:30:00,12.87,12.9,12.86,12.89,1844896.0,11.3207,11.3471,11.3119,11.3383,1844896.0
2023-08-08 15:00:00,12.89,12.9,12.87,12.88,2094509.0,11.3383,11.3471,11.3207,11.3295,2094509.0
2023-08-08 15:30:00,12.88,12.89,12.86,12.88,4173907.0,11.3295,11.3383,11.3119,11.3295,4173907.0
2023-08-09 09:30:00,12.77,12.79,12.7,12.78,5458724.0,11.2328,11.2504,11.1712,11.2416,5458724.0
2023-08-09 10:00:00,12.79,12.83,12.77,12.8,3010990.0,11.2504,11.2855,11.2328,11.2592,3010990.0
2023-08-09 10:30:00,12.8,12.82,12.75,12.76,3229712.0,11.2592,11.2767,11.2152,11.224,3229712.0
2023-08-09 11:00:00,12.76,12.76,12.69,12.71,2948587.0,11.224,11.224,11.1624,11.18,2948587.0
2023-08-09 11:30:00,12.7,12.75,12.66,12.68,2670427.0,11.1712,11.2152,11.136,11.1536,2670427.0
2023-08-09 12:00:00,12.68,12.73,12.67,12.71,2932707.0,11.1536,11.1976,11.1448,11.18,2932707.0
2023-08-09 12:30:00,12.71,12.76,12.71,12.75,2290628.0,11.18,11.224,11.18,11.2152,2290628.0
2023-08-09 13:00:00,12.75,12.8,12.75,12.78,2007162.0,11.2152,11.2592,11.2152,11.2416,2007162.0
2023-08-09 13:30:00,12.79,12.8,12.76,12.77,1866544.0,11.2504,11.2592,11.224,11.2328,1866544.0
2023-08-09 14:00:00,12.77,12.8,12.76,12.79,1398968.0,11.2328,11.2592,11.224,11.2504,1398968.0
2023-08-09 14:30:00,12.79,12.83,12.79,12.82,2101457.0,11.2504,11.2855,11.2504,11.2767,2101457.0
2023-08-09 15:00:00,12.82,12.83,12.78,12.78,1723253.0,11.2767,11.2855,11.2416,11.2416,1723253.0
2023-08-09 15:30:00,12.79,12.8,12.72,12.73,5328063.0,11.2504,11.2592,11.1888,11.1976,5328063.0
2023-08-10 09:30:00,12.78,12.78,12.58,12.61,6520214.0,11.2416,11.2416,11.0656,11.092,6520214.0
2023-08-10 10:00:00,12.61,12.64,12.55,12.59,6741127.0,11.092,11.1184,11.0392,11.0744,6741127.0
2023-08-10 10:30:00,12.59,12.61,12.44,12.48,8570715.0,11.0744,11.092,10.9425,10.9777,8570715.0
2023-08-10 11:00:00,12.48,12.48,12.41,12.42,6383198.0,10.9777,10.9777,10.9161,10.9249,6383198.0
2023-08-10 11:30:00,12.42,12.43,12.32,12.33,6606888.0,10.9249,10.9337,10.8369,10.8457,6606888.0
2023-08-10 12:00:00,12.33,12.33,12.27,12.29,7727624.0,10.8457,10.8457,10.793,10.8105,7727624.0
2023-08-10 12:30:00,12.28,12.3,12.21,12.21,6751128.0,10.8017,10.8193,10.7402,10.7402,6751128.0
2023-08-10 13:00:00,12.21,12.25,12.18,12.2,7561443.0,10.7402,10.7754,10.7138,10.7314,7561443.0
2023-08-10 13:30:00,12.21,12.21,12.08,12.1,7632118.0,10.7402,10.7402,10.6258,10.6434,7632118.0
2023-08-10 14:00:00,12.09,12.24,12.09,12.2,7148902.0,10.6346,10.7666,10.6346,10.7314,7148902.0
2023-08-10 14:30:00,12.21,12.22,12.15,12.19,4517194.0,10.7402,10.749,10.6874,10.7226,4517194.0
2023-08-10 15:00:00,12.2,12.2,12.1,12.11,5539486.0,10.7314,10.7314,10.6434,10.6522,5539486.0
2023-08-10 15:30:00,12.11,12.17,12.08,12.16,10911031.0,10.6522,10.705,10.6258,10.6962,10911031.0
2023-08-11 09:30:00,12.12,12.2,12.06,12.06,7139854.0,10.661,10.7314,10.6082,10.6082,7139854.0
2023-08-11 10:00:00,12.07,12.19,12.06,12.11,6856652.0,10.617,10.7226,10.6082,10.6522,6856652.0
2023-08-11 10:30:00,12.12,12.15,12.06,12.08,5244653.0,10.661,10.6874,10.6082,10.6258,5244653.0
2023-08-11 11:00:00,12.08,12.11,12.03,12.08,4545083.0,10.6258,10.6522,10.5818,10.6258,4545083.0
2023-08-11 11:30:00,12.08,12.14,12.06,12.13,3750592.0,10.6258,10.6786,10.6082,10.6698,3750592.0
2023-08-11 12:00:00,12.13,12.19,12.11,12.13,4723043.0,10.6698,10.7226,10.6522,10.6698,4723043.0
2023-08-11 12:30:00,12.13,12.14,12.05,12.05,4198447.0,10.6698,10.6786,10.5994,10.5994,4198447.0
2023-08-11 13:00:00,12.06,12.08,12.05,12.06,2089501.0,10.6082,10.6258,10.5994,10.6082,2089501.0
2023-08-11 13:30:00,12.07,12.08,12.0,12.02,3720254.0,10.617,10.6258,10.5555,10.573,3720254.0
2023-08-11 14:00:00,12.02,12.1,12.01,12.09,4034624.0,10.573,10.6434,10.5643,10.6346,4034624.0
2023-08-11 14:30:00,12.09,12.13,12.08,12.12,2693121.0,10.6346,10.6698,10.6258,10.661,2693121.0
2023-08-11 15:00:00,12.11,12.12,12.09,12.11,3384146.0,10.6522,10.661,10.6346,10.6522,3384146.0
2023-08-11 15:30:00,12.11,12.15,12.1,12.15,6154441.0,10.6522,10.6874,10.6434,10.6874,6154441.0
2023-08-14 09:30:00,12.03,12.16,12.02,12.09,5982991.0,10.5818,10.6962,10.573,10.6346,5982991.0
2023-08-14 10:00:00,12.1,12.12,12.04,12.05,4100424.0,10.6434,10.661,10.5906,10.5994,4100424.0
2023-08-14 10:30:00,12.05,12.15,12.04,12.15,4131400.0,10.5994,10.6874,10.5906,10.6874,4131400.0
2023-08-14 11:00:00,12.15,12.15,12.11,12.15,2379890.0,10.6874,10.6874,10.6522,10.6874,2379890.0
2023-08-14 11:30:00,12.14,12.18,12.14,12.18,2673522.0,10.6786,10.7138,10.6786,10.7138,2673522.0
2023-08-14 12:00:00,12.18,12.2,12.17,12.19,2438071.0,10.7138,10.7314,10.705,10.7226,2438071.0
2023-08-14 12:30:00,12.19,12.23,12.16,12.17,2950874.0,10.7226,10.7578,10.6962,10.705,2950874.0
2023-08-14 13:00:00,12.17,12.2,12.15,12.19,2852134.0,10.705,10.7314,10.6874,10.7226,2852134.0
2023-08-14 13:30:00,12.19,12.2,12.14,12.18,1960206.0,10.7226,10.7314,10.6786,10.7138,1960206.0
2023-08-14 14:00:00,12.18,12.18,12.13,12.14,1708083.0,10.7138,10.7138,10.6698,10.6786,1708083.0
2023-08-14 14:30:00,12.15,12.16,12.13,12.15,2332890.0,10.6874,10.6962,10.6698,10.6874,2332890.0
2023-08-14 15:00:00,12.14,12.19,12.14,12.18,2980933.0,10.6786,10.7226,10.6786,10.7138,2980933.0
2023-08-14 15:30:00,12.18,12.21,12.16,12.2,6264846.0,10.7138,10.7402,10.6962,10.7314,6264846.0
2023-08-15 09:30:00,12.06,12.15,12.01,12.02,4035138.0,10.6082,10.6874,10.5643,10.573,4035138.0
2023-08-15 10:00:00,12.02,12.06,12.0,12.02,4155214.0,10.573,10.6082,10.5555,10.573,4155214.0
2023-08-15 10:30:00,12.02,12.04,11.99,12.04,3551256.0,10.573,10.5906,10.5467,10.5906,3551256.0
2023-08-15 11:00:00,12.04,12.06,12.02,12.05,2623364.0,10.5906,10.6082,10.573,10.5994,2623364.0
2023-08-15 11:30:00,12.04,12.06,12.01,12.04,2727296.0,10.5906,10.6082,10.5643,10.5906,2727296.0
2023-08-15 12:00:00,12.05,12.06,12.01,12.04,2348137.0,10.5994,10.6082,10.5643,10.5906,2348137.0
2023-08-15 12:30:00,12.04,12.05,12.01,12.03,1099464.0,10.5906,10.5994,10.5643,10.5818,1099464.0
2023-08-15 13:00:00,12.03,12.04,12.0,12.03,1859946.0,10.5818,10.5906,10.5555,10.5818,1859946.0
2023-08-15 13:30:00,12.03,12.03,11.99,12.01,1951829.0,10.5818,10.5818,10.5467,10.5643,1951829.0
2023-08-15 14:00:00,12.01,12.02,11.99,12.0,1265124.0,10.5643,10.573,10.5467,10.5555,1265124.0
2023-08-15 14:30:00,12.0,12.04,11.99,12.01,3547644.0,10.5555,10.5906,10.5467,10.5643,3547644.0
2023-08-15 15:00:00,12.01,12.03,11.99,11.99,2010333.0,10.5643,10.5818,10.5467,10.5467,2010333.0
2023-08-15 15:30:00,11.99,12.01,11.97,11.97,5999787.0,10.5467,10.5643,10.5291,10.5291,5999787.0
2023-08-16 09:30:00,11.9,12.03,11.87,11.99,2983950.0,10.4675,10.5818,10.4411,10.5467,2983950.0
2023-08-16 10:00:00,11.99,11.99,11.91,11.93,3186623.0,10.5467,10.5467,10.4763,10.4939,3186623.0
2023-08-16 10:30:00,11.92,11.96,11.9,11.96,2758432.0,10.4851,10.5203,10.4675,10.5203,2758432.0
2023-08-16 11:00:00,11.95,11.98,11.94,11.96,2421455.0,10.5115,10.5379,10.5027,10.5203,2421455.0
2023-08-16 11:30:00,11.96,11.97,11.92,11.93,1785431.0,10.5203,10.5291,10.4851,10.4939,1785431.0
2023-08-16 12:00:00,11.93,11.95,11.9,11.91,1829716.0,10.4939,10.5115,10.4675,10.4763,1829716.0
2023-08-16 12:30:00,11.91,11.94,11.9,11.91,2695583.0,10.4763,10.5027,10.4675,10.4763,2695583.0
2023-08-16 13:00:00,11.92,11.92,11.87,11.88,2147625.0,10.4851,10.4851,10.4411,10.4499,2147625.0
2023-08-16 13:30:00,11.88,11.92,11.86,11.92,1631554.0,10.4499,10.4851,10.4323,10.4851,1631554.0
2023-08-16 14:00:00,11.92,11.92,11.86,11.9,3207659.0,10.4851,10.4851,10.4323,10.4675,3207659.0
2023-08-16 14:30:00,11.9,11.93,11.86,11.87,3800230.0,10.4675,10.4939,10.4323,10.4411,3800230.0
2023-08-16 15:00:00,11.87,11.87,11.82,11.84,3867853.0,10.4411,10.4411,10.3971,10.4147,3867853.0
2023-08-16 15:30:00,11.83,11.86,11.8,11.8,6463081.0,10.4059,10.4323,10.3795,10.3795,6463081.0
2023-08-17 09:30:00,11.88,11.92,11.82,11.87,2943313.0,10.4499,10.4851,10.3971,10.4411,2943313.0
2023-08-17 10:00:00,11.88,11.94,11.85,11.92,2843660.0,10.4499,10.5027,10.4235,10.4851,2843660.0
2023-08-17 10:30:00,11.92,11.96,11.89,11.95,3232197.0,10.4851,10.5203,10.4587,10.5115,3232197.0
2023-08-17 11:00:00,11.95,11.97,11.88,11.89,2889566.0,10.5115,10.5291,10.4499,10.4587,2889566.0
2023-08-17 11:30:00,11.88,11.91,11.86,11.9,2740247.0,10.4499,10.4763,10.4323,10.4675,2740247.0
2023-08-17 12:00:00,11.9,11.94,11.88,11.94,2039381.0,10.4675,10.5027,10.4499,10.5027,2039381.0
2023-08-17 12:30:00,11.94,11.95,11.91,11.95,1118393.0,10.5027,10.5115,10.4763,10.5115,1118393.0
2023-08-17 13:00:00,11.95,11.95,11.9,11.91,934056.0,10.5115,10.5115,10.4675,10.4763,934056.0
2023-08-17 13:30:00,11.91,11.91,11.88,11.88,759868.0,10.4763,10.4763,10.4499,10.4499,759868.0
2023-08-17 14:00:00,11.89,11.9,11.86,11.87,1611812.0,10.4587,10.4675,10.4323,10.4411,1611812.0
2023-08-17 14:30:00,11.86,11.87,11.8,11.82,2593731.0,10.4323,10.4411,10.3795,10.3971,2593731.0
2023-08-17 15:00:00,11.81,11.83,11.78,11.83,2998503.0,10.3883,10.4059,10.3619,10.4059,2998503.0
2023-08-17 15:30:00,11.83,11.85,11.81,11.83,5708739.0,10.4059,10.4235,10.3883,10.4059,5708739.0
2023-08-18 09:30:00,11.73,11.99,11.72,11.96,5553402.0,10.318,10.5467,10.3092,10.5203,5553402.0
2023-08-18 10:00:00,11.96,12.0,11.92,11.96,4278825.0,10.5203,10.5555,10.4851,10.5203,4278825.0
2023-08-18 10:30:00,11.96,11.98,11.9,11.93,3377031.0,10.5203,10.5379,10.4675,10.4939,3377031.0
2023-08-18 11:00:00,11.93,11.97,11.92,11.93,1903010.0,10.4939,10.5291,10.4851,10.4939,1903010.0
2023-08-18 11:30:00,11.93,11.95,11.9,11.95,1453025.0,10.4939,10.5115,10.4675,10.5115,1453025.0
2023-08-18 12:00:00,11.95,11.96,11.92,11.93,1398481.0,10.5115,10.5203,10.4851,10.4939,1398481.0
2023-08-18 12:30:00,11.94,11.97,11.93,11.96,1522464.0,10.5027,10.5291,10.4939,10.5203,1522464.0
2023-08-18 13:00:00,11.96,11.97,11.93,11.96,1568618.0,10.5203,10.5291,10.4939,10.5203,1568618.0
2023-08-18 13:30:00,11.96,11.98,11.94,11.95,2261612.0,10.5203,10.5379,10.5027,10.5115,2261612.0
2023-08-18 14:00:00,11.95,11.96,11.93,11.95,2315760.0,10.5115,10.5203,10.4939,10.5115,2315760.0
2023-08-18 14:30:00,11.95,11.97,11.94,11.95,2935501.0,10.5115,10.5291,10.5027,10.5115,2935501.0
2023-08-18 15:00:00,11.95,11.96,11.92,11.95,1708516.0,10.5115,10.5203,10.4851,10.5115,1708516.0
2023-08-18 15:30:00,11.95,12.02,11.94,11.97,8484219.0,10.5115,10.573,10.5027,10.5291,8484219.0
2023-08-21 09:30:00,12.04,12.06,11.96,12.04,3720029.0,10.5906,10.6082,10.5203,10.5906,3720029.0
2023-08-21 10:00:00,12.04,12.04,11.93,11.93,2697475.0,10.5906,10.5906,10.4939,10.4939,2697475.0
2023-08-21 10:30:00,11.94,12.0,11.92,12.0,2110689.0,10.5027,10.5555,10.4851,10.5555,2110689.0
2023-08-21 11:00:00,12.0,12.0,11.94,11.95,1493962.0,10.5555,10.5555,10.5027,10.5115,1493962.0
2023-08-21 11:30:00,11.95,11.96,11.89,11.91,1910506.0,10.5115,10.5203,10.4587,10.4763,1910506.0
2023-08-21 12:00:00,11.91,11.91,11.89,11.91,1353879.0,10.4763,10.4763,10.4587,10.4763,1353879.0
2023-08-21 12:30:00,11.91,11.91,11.87,11.9,2022380.0,10.4763,10.4763,10.4411,10.4675,2022380.0
2023-08-21 13:00:00,11.9,11.92,11.89,11.92,1731383.0,10.4675,10.4851,10.4587,10.4851,1731383.0
2023-08-21 13:30:00,11.92,11.94,11.91,11.93,1224236.0,10.4851,10.5027,10.4763,10.4939,1224236.0
2023-08-21 14:00:00,11.93,11.95,11.91,11.93,2832916.0,10.4939,10.5115,10.4763,10.4939,2832916.0
2023-08-21 14:30:00,11.94,11.97,11.93,11.95,1640401.0,10.5027,10.5291,10.4939,10.5115,1640401.0
2023-08-21 15:00:00,11.96,11.98,11.95,11.98,1624044.0,10.5203,10.5379,10.5115,10.5379,1624044.0
2023-08-21 15:30:00,11.98,12.0,11.97,11.97,4136870.0,10.5379,10.5555,10.5291,10.5291,4136870.0
2023-08-22 09:30:00,12.01,12.03,11.93,11.95,2724843.0,10.5643,10.5818,10.4939,10.5115,2724843.0
2023-08-22 10:00:00,11.95,11.98,11.92,11.95,2025570.0,10.5115,10.5379,10.4851,10.5115,2025570.0
2023-08-22 10:30:00,11.95,11.95,11.92,11.95,1664916.0,10.5115,10.5115,10.4851,10.5115,1664916.0
2023-08-22 11:00:00,11.95,11.95,11.9,11.92,2254294.0,10.5115,10.5115,10.4675,10.4851,2254294.0
2023-08-22 11:30:00,11.92,11.94,11.91,11.91,1711706.0,10.4851,10.5027,10.4763,10.4763,1711706.0
2023-08-22 12:00:00,11.91,11.92,11.87,11.89,1621885.0,10.4763,10.4851,10.4411,10.4587,1621885.0
2023-08-22 12:30:00,11.88,11.92,11.88,11.9,1738145.0,10.4499,10.4851,10.4499,10.4675,1738145.0
2023-08-22 13:00:00,11.91,11.92,11.85,11.88,2192256.0,10.4763,10.4851,10.4235,10.4499,2192256.0
2023-08-22 13:30:00,11.88,11.89,11.85,11.88,2413828.0,10.4499,10.4587,10.4235,10.4499,2413828.0
2023-08-22 14:00:00,11.88,11.89,11.85,11.88,1400904.0,10.4499,10.4587,10.4235,10.4499,1400904.0
2023-08-22 14:30:00,11.88,11.89,11.85,11.86,1344202.0,10.4499,10.4587,10.4235,10.4323,1344202.0
2023-08-22 15:00:00,11.85,11.9,11.84,11.88,2819017.0,10.4235,10.4675,10.4147,10.4499,2819017.0
2023-08-22 15:30:00,11.88,11.88,11.85,11.87,4542822.0,10.4499,10.4499,10.4235,10.4411,4542822.0
2023-08-23 09:30:00,11.82,11.9,11.8,11.89,2521220.0,10.3971,10.4675,10.3795,10.4587,2521220.0
2023-08-23 10:00:00,11.89,11.92,11.86,11.87,2008367.0,10.4587,10.4851,10.4323,10.4411,2008367.0
2023-08-23 10:30:00,11.87,11.9,11.84,11.9,2291044.0,10.4411,10.4675,10.4147,10.4675,2291044.0
2023-08-23 11:00:00,11.9,11.92,11.87,11.91,2435315.0,10.4675,10.4851,10.4411,10.4763,2435315.0
2023-08-23 11:30:00,11.92,11.92,11.88,11.91,2520852.0,10.4851,10.4851,10.4499,10.4763,2520852.0
2023-08-23 12:00:00,11.92,11.93,11.91,11.92,1086910.0,10.4851,10.4939,10.4763,10.4851,1086910.0
2023-08-23 12:30:00,11.93,11.93,11.91,11.92,761204.0,10.4939,10.4939,10.4763,10.4851,761204.0
2023-08-23 13:00:00,11.92,11.93,11.91,11.93,1445270.0,10.4851,10.4939,10.4763,10.4939,1445270.0
2023-08-23 13:30:00,11.93,11.95,11.92,11.94,1712512.0,10.4939,10.5115,10.4851,10.5027,1712512.0
2023-08-23 14:00:00,11.93,11.94,11.91,11.93,1850153.0,10.4939,10.5027,10.4763,10.4939,1850153.0
2023-08-23 14:30:00,11.93,11.94,11.91,11.93,1731685.0,10.4939,10.5027,10.4763,10.4939,1731685.0
2023-08-23 15:00:00,11.94,11.95,11.92,11.93,1936725.0,10.5027,10.5115,10.4851,10.4939,1936725.0
2023-08-23 15:30:00,11.93,11.97,11.92,11.96,3860674.0,10.4939,10.5291,10.4851,10.5203,3860674.0
2023-08-24 09:30:00,11.89,11.93,11.81,11.91,3064379.0,10.4587,10.4939,10.3883,10.4763,3064379.0
2023-08-24 10:00:00,11.91,11.93,11.81,11.81,3234785.0,10.4763,10.4939,10.3883,10.3883,3234785.0
2023-08-24 10:30:00,11.82,11.84,11.79,11.82,3093192.0,10.3971,10.4147,10.3707,10.3971,3093192.0
2023-08-24 11:00:00,11.82,11.82,11.77,11.79,2392031.0,10.3971,10.3971,10.3531,10.3707,2392031.0
2023-08-24 11:30:00,11.79,11.79,11.76,11.77,1322299.0,10.3707,10.3707,10.3443,10.3531,1322299.0
2023-08-24 12:00:00,11.77,11.81,11.76,11.78,1578141.0,10.3531,10.3883,10.3443,10.3619,1578141.0
2023-08-24 12:30:00,11.78,11.81,11.77,11.77,1224960.0,10.3619,10.3883,10.3531,10.3531,1224960.0
2023-08-24 13:00:00,11.77,11.79,11.76,11.77,972730.0,10.3531,10.3707,10.3443,10.3531,972730.0
2023-08-24 13:30:00,11.77,11.8,11.76,11.8,2154370.0,10.3531,10.3795,10.3443,10.3795,2154370.0
2023-08-24 14:00:00,11.8,11.82,11.79,11.8,1477386.0,10.3795,10.3971,10.3707,10.3795,1477386.0
2023-08-24 14:30:00,11.8,11.81,11.77,11.79,2252846.0,10.3795,10.3883,10.3531,10.3707,2252846.0
2023-08-24 15:00:00,11.79,11.83,11.79,11.8,2714131.0,10.3707,10.4059,10.3707,10.3795,2714131.0
2023-08-24 15:30:00,11.8,11.81,11.75,11.75,4215777.0,10.3795,10.3883,10.3355,10.3355,4215777.0
2023-08-25 09:30:00,11.83,11.9,11.75,11.78,3093357.0,10.4059,10.4675,10.3355,10.3619,3093357.0
2023-08-25 10:00:00,11.78,11.81,11.67,11.69,4116095.0,10.3619,10.3883,10.2652,10.2828,4116095.0
2023-08-25 10:30:00,11.68,11.72,11.58,11.59,4224624.0,10.274,10.3092,10.186,10.1948,4224624.0
2023-08-25 11:00:00,11.59,11.81,11.58,11.81,5752625.0,10.1948,10.3883,10.186,10.3883,5752625.0
2023-08-25 11:30:00,11.8,11.84,11.77,11.79,3014331.0,10.3795,10.4147,10.3531,10.3707,3014331.0
2023-08-25 12:00:00,11.79,11.89,11.78,11.87,2969773.0,10.3707,10.4587,10.3619,10.4411,2969773.0
2023-08-25 12:30:00,11.87,11.89,11.85,11.86,2346472.0,10.4411,10.4587,10.4235,10.4323,2346472.0
2023-08-25 13:00:00,11.87,11.88,11.83,11.83,1750668.0,10.4411,10.4499,10.4059,10.4059,1750668.0
2023-08-25 13:30:00,11.84,11.88,11.82,11.86,2739286.0,10.4147,10.4499,10.3971,10.4323,2739286.0
2023-08-25 14:00:00,11.86,11.95,11.85,11.94,3046005.0,10.4323,10.5115,10.4235,10.5027,3046005.0
2023-08-25 14:30:00,11.95,11.98,11.93,11.98,2637138.0,10.5115,10.5379,10.4939,10.5379,2637138.0
2023-08-25 15:00:00,11.98,11.99,11.94,11.94,2318784.0,10.5379,10.5467,10.5027,10.5027,2318784.0
2023-08-25 15:30:00,11.95,11.95,11.9,11.91,5461096.0,10.5115,10.5115,10.4675,10.4763,5461096.0
2023-08-28 09:30:00,11.95,12.06,11.89,12.01,4309082.0,10.5115,10.6082,10.4587,10.5643,4309082.0
2023-08-28 10:00:00,12.01,12.01,11.94,11.98,1862777.0,10.5643,10.5643,10.5027,10.5379,1862777.0
2023-08-28 10:30:00,11.98,11.98,11.93,11.95,1429504.0,10.5379,10.5379,10.4939,10.5115,1429504.0
2023-08-28 11:00:00,11.95,11.96,11.91,11.92,1552159.0,10.5115,10.5203,10.4763,10.4851,1552159.0
2023-08-28 11:30:00,11.92,11.93,11.87,11.9,1573167.0,10.4851,10.4939,10.4411,10.4675,1573167.0
2023-08-28 12:00:00,11.9,11.91,11.87,11.88,1233659.0,10.4675,10.4763,10.4411,10.4499,1233659.0
2023-08-28 12:30:00,11.88,11.92,11.86,11.91,1773891.0,10.4499,10.4851,10.4323,10.4763,1773891.0
2023-08-28 13:00:00,11.92,11.93,11.89,11.9,1532082.0,10.4851,10.4939,10.4587,10.4675,1532082.0
2023-08-28 13:30:00,11.91,11.92,11.85,11.86,2207926.0,10.4763,10.4851,10.4235,10.4323,2207926.0
2023-08-28 14:00:00,11.87,11.88,11.85,11.87,1310419.0,10.4411,10.4499,10.4235,10.4411,1310419.0
2023-08-28 14:30:00,11.87,11.9,11.86,11.9,1523547.0,10.4411,10.4675,10.4323,10.4675,1523547.0
2023-08-28 15:00:00,11.89,11.9,11.87,11.88,1230126.0,10.4587,10.4675,10.4411,10.4499,1230126.0
2023-08-28 15:30:00,11.88,11.94,11.88,11.9,4158929.0,10.4499,10.5027,10.4499,10.4675,4158929.0
2023-08-29 09:30:00,11.95,11.98,11.89,11.95,1861286.0,10.5115,10.5379,10.4587,10.5115,1861286.0
2023-08-29 10:00:00,11.95,12.02,11.94,12.02,2556394.0,10.5115,10.573,10.5027,10.573,2556394.0
2023-08-29 10:30:00,12.02,12.04,11.96,11.96,2301852.0,10.573,10.5906,10.5203,10.5203,2301852.0
2023-08-29 11:00:00,11.96,12.02,11.96,12.02,1646123.0,10.5203,10.573,10.5203,10.573,1646123.0
2023-08-29 11:30:00,12.02,12.05,12.01,12.02,2123111.0,10.573,10.5994,10.5643,10.573,2123111.0
2023-08-29 12:00:00,12.02,12.05,12.0,12.04,1549810.0,10.573,10.5994,10.5555,10.5906,1549810.0
2023-08-29 12:30:00,12.04,12.05,12.02,12.03,1525224.0,10.5906,10.5994,10.573,10.5818,1525224.0
2023-08-29 13:00:00,12.04,12.05,12.03,12.04,1372839.0,10.5906,10.5994,10.5818,10.5906,1372839.0
2023-08-29 13:30:00,12.04,12.06,12.01,12.03,1394196.0,10.5906,10.6082,10.5643,10.5818,1394196.0
2023-08-29 14:00:00,12.03,12.04,12.0,12.04,2550031.0,10.5818,10.5906,10.5555,10.5906,2550031.0
2023-08-29 14:30:00,12.04,12.06,12.02,12.03,1997915.0,10.5906,10.6082,10.573,10.5818,1997915.0
2023-08-29 15:00:00,12.02,12.04,12.01,12.04,2382213.0,10.573,10.5906,10.5643,10.5906,2382213.0
2023-08-29 15:30:00,12.03,12.06,12.02,12.04,4139781.0,10.5818,10.6082,10.573,10.5906,4139781.0
2023-08-30 09:30:00,12.07,12.14,12.05,12.13,4431111.0,10.617,10.6786,10.5994,10.6698,4431111.0
2023-08-30 10:00:00,12.13,12.15,12.08,12.1,4206257.0,10.6698,10.6874,10.6258,10.6434,4206257.0
2023-08-30 10:30:00,12.09,12.11,12.05,12.07,2427190.0,10.6346,10.6522,10.5994,10.617,2427190.0
2023-08-30 11:00:00,12.07,12.08,12.05,12.08,1856474.0,10.617,10.6258,10.5994,10.6258,1856474.0
2023-08-30 11:30:00,12.08,12.11,12.07,12.1,1616069.0,10.6258,10.6522,10.617,10.6434,1616069.0
2023-08-30 12:00:00,12.1,12.11,12.07,12.1,1174963.0,10.6434,10.6522,10.617,10.6434,1174963.0
2023-08-30 12:30:00,12.1,12.12,12.07,12.08,2134926.0,10.6434,10.661,10.617,10.6258,2134926.0
2023-08-30 13:00:00,12.08,12.09,12.06,12.06,917294.0,10.6258,10.6346,10.6082,10.6082,917294.0
2023-08-30 13:30:00,12.06,12.08,12.04,12.06,1179560.0,10.6082,10.6258,10.5906,10.6082,1179560.0
2023-08-30 14:00:00,12.05,12.06,12.01,12.02,1643999.0,10.5994,10.6082,10.5643,10.573,1643999.0
2023-08-30 14:30:00,12.02,12.04,12.01,12.03,1014692.0,10.573,10.5906,10.5643,10.5818,1014692.0
2023-08-30 15:00:00,12.03,12.05,12.02,12.02,1184712.0,10.5818,10.5994,10.573,10.573,1184712.0
2023-08-30 15:30:00,12.03,12.04,12.01,12.04,3082098.0,10.5818,10.5906,10.5643,10.5906,3082098.0
2023-08-31 09:30:00,12.13,12.19,12.09,12.15,2696324.0,10.6698,10.7226,10.6346,10.6874,2696324.0
2023-08-31 10:00:00,12.15,12.17,12.13,12.15,1421210.0,10.6874,10.705,10.6698,10.6874,1421210.0
2023-08-31 10:30:00,12.15,12.18,12.13,12.17,1722883.0,10.6874,10.7138,10.6698,10.705,1722883.0
2023-08-31 11:00:00,12.17,12.27,12.12,12.16,6583374.0,10.705,10.793,10.661,10.6962,6583374.0
2023-08-31 11:30:00,12.17,12.17,12.12,12.13,2339538.0,10.705,10.705,10.661,10.6698,2339538.0
2023-08-31 12:00:00,12.14,12.17,12.13,12.13,1121789.0,10.6786,10.705,10.6698,10.6698,1121789.0
2023-08-31 12:30:00,12.13,12.15,12.09,12.11,1413274.0,10.6698,10.6874,10.6346,10.6522,1413274.0
2023-08-31 13:00:00,12.11,12.13,12.1,12.13,539431.0,10.6522,10.6698,10.6434,10.6698,539431.0
2023-08-31 13:30:00,12.12,12.14,12.12,12.13,533238.0,10.661,10.6786,10.661,10.6698,533238.0
2023-08-31 14:00:00,12.13,12.15,12.13,12.15,874950.0,10.6698,10.6874,10.6698,10.6874,874950.0
2023-08-31 14:30:00,12.15,12.15,12.1,12.11,1092142.0,10.6874,10.6874,10.6434,10.6522,1092142.0
2023-08-31 15:00:00,12.11,12.13,12.1,12.13,1814668.0,10.6522,10.6698,10.6434,10.6698,1814668.0
2023-08-31 15:30:00,12.13,12.15,12.11,12.13,5533438.0,10.6698,10.6874,10.6522,10.6698,5533438.0
2023-09-01 09:30:00,12.16,12.27,12.12,12.18,4851916.0,10.6962,10.793,10.661,10.7138,4851916.0
2023-09-01 10:00:00,12.18,12.23,12.15,12.23,3189901.0,10.7138,10.7578,10.6874,10.7578,3189901.0
2023-09-01 10:30:00,12.23,12.23,12.16,12.18,1574514.0,10.7578,10.7578,10.6962,10.7138,1574514.0
2023-09-01 11:00:00,12.18,12.19,12.1,12.11,2222655.0,10.7138,10.7226,10.6434,10.6522,2222655.0
2023-09-01 11:30:00,12.11,12.11,12.06,12.08,2091999.0,10.6522,10.6522,10.6082,10.6258,2091999.0
2023-09-01 12:00:00,12.08,12.15,12.07,12.13,1713041.0,10.6258,10.6874,10.617,10.6698,1713041.0
2023-09-01 12:30:00,12.13,12.15,12.11,12.11,1143020.0,10.6698,10.6874,10.6522,10.6522,1143020.0
2023-09-01 13:00:00,12.11,12.14,12.08,12.09,1951287.0,10.6522,10.6786,10.6258,10.6346,1951287.0
2023-09-01 13:30:00,12.09,12.11,12.06,12.07,1641380.0,10.6346,10.6522,10.6082,10.617,1641380.0
2023-09-01 14:00:00,12.07,12.08,12.04,12.04,1082096.0,10.617,10.6258,10.5906,10.5906,1082096.0
2023-09-01 14:30:00,12.04,12.08,12.04,12.08,1130581.0,10.5906,10.6258,10.5906,10.6258,1130581.0
2023-09-01 15:00:00,12.08,12.11,12.07,12.11,1942867.0,10.6258,10.6522,10.617,10.6522,1942867.0
2023-09-01 15:30:00,12.11,12.14,12.09,12.13,4970013.0,10.6522,10.6786,10.6346,10.6698,4970013.0
2023-09-05 09:30:00,12.12,12.18,12.03,12.09,3845047.0,10.661,10.7138,10.5818,10.6346,3845047.0
2023-09-05 10:00:00,12.09,12.14,12.04,12.12,3207493.0,10.6346,10.6786,10.5906,10.661,3207493.0
2023-09-05 10:30:00,12.12,12.14,12.1,12.12,4379352.0,10.661,10.6786,10.6434,10.661,4379352.0
2023-09-05 11:00:00,12.12,12.13,12.09,12.1,1469812.0,10.661,10.6698,10.6346,10.6434,1469812.0
2023-09-05 11:30:00,12.1,12.13,12.09,12.09,1723230.0,10.6434,10.6698,10.6346,10.6346,1723230.0
2023-09-05 12:00:00,12.09,12.12,12.09,12.12,899534.0,10.6346,10.661,10.6346,10.661,899534.0
2023-09-05 12:30:00,12.12,12.12,12.09,12.09,757986.0,10.661,10.661,10.6346,10.6346,757986.0
2023-09-05 13:00:00,12.09,12.1,12.04,12.05,1936829.0,10.6346,10.6434,10.5906,10.5994,1936829.0
2023-09-05 13:30:00,12.05,12.1,12.05,12.07,2248885.0,10.5994,10.6434,10.5994,10.617,2248885.0
2023-09-05 14:00:00,12.08,12.1,12.05,12.08,1076238.0,10.6258,10.6434,10.5994,10.6258,1076238.0
2023-09-05 14:30:00,12.09,12.11,12.07,12.1,1355513.0,10.6346,10.6522,10.617,10.6434,1355513.0
2023-09-05 15:00:00,12.1,12.1,12.06,12.07,1305659.0,10.6434,10.6434,10.6082,10.617,1305659.0
2023-09-05 15:30:00,12.08,12.1,12.06,12.09,5457895.0,10.6258,10.6434,10.6082,10.6346,5457895.0
2023-09-06 09:30:00,12.0,12.11,11.97,12.01,3526527.0,10.5555,10.6522,10.5291,10.5643,3526527.0
2023-09-06 10:00:00,12.0,12.02,11.94,11.95,2447261.0,10.5555,10.573,10.5027,10.5115,2447261.0
2023-09-06 10:30:00,11.95,11.96,11.9,11.92,3165877.0,10.5115,10.5203,10.4675,10.4851,3165877.0
2023-09-06 11:00:00,11.92,11.97,11.91,11.93,2776280.0,10.4851,10.5291,10.4763,10.4939,2776280.0
2023-09-06 11:30:00,11.94,11.94,11.91,11.93,1771428.0,10.5027,10.5027,10.4763,10.4939,1771428.0
2023-09-06 12:00:00,11.94,11.94,11.9,11.91,902326.0,10.5027,10.5027,10.4675,10.4763,902326.0
2023-09-06 12:30:00,11.91,11.93,11.84,11.85,1725505.0,10.4763,10.4939,10.4147,10.4235,1725505.0
2023-09-06 13:00:00,11.84,11.91,11.82,11.91,3688546.0,10.4147,10.4763,10.3971,10.4763,3688546.0
2023-09-06 13:30:00,11.91,11.93,11.87,11.93,2121544.0,10.4763,10.4939,10.4411,10.4939,2121544.0
2023-09-06 14:00:00,11.93,12.0,11.92,12.0,3164043.0,10.4939,10.5555,10.4851,10.5555,3164043.0
2023-09-06 14:30:00,12.0,12.03,11.99,12.03,2907634.0,10.5555,10.5818,10.5467,10.5818,2907634.0
2023-09-06 15:00:00,12.03,12.04,12.0,12.04,2577184.0,10.5818,10.5906,10.5555,10.5906,2577184.0
2023-09-06 15:30:00,12.03,12.09,12.03,12.08,5438395.0,10.5818,10.6346,10.5818,10.6258,5438395.0
2023-09-07 09:30:00,11.95,12.05,11.93,11.96,3097562.0,10.5115,10.5994,10.4939,10.5203,3097562.0
2023-09-07 10:00:00,11.96,11.97,11.91,11.93,3345550.0,10.5203,10.5291,10.4763,10.4939,3345550.0
2023-09-07 10:30:00,11.93,11.97,11.9,11.94,2697369.0,10.4939,10.5291,10.4675,10.5027,2697369.0
2023-09-07 11:00:00,11.94,11.95,11.91,11.94,1797683.0,10.5027,10.5115,10.4763,10.5027,1797683.0
2023-09-07 11:30:00,11.94,11.97,11.93,11.96,1580289.0,10.5027,10.5291,10.4939,10.5203,1580289.0
2023-09-07 12:00:00,11.96,11.98,11.94,11.96,2264857.0,10.5203,10.5379,10.5027,10.5203,2264857.0
2023-09-07 12:30:00,11.96,11.97,11.92,11.93,1515270.0,10.5203,10.5291,10.4851,10.4939,1515270.0
2023-09-07 13:00:00,11.94,11.95,11.92,11.94,1393364.0,10.5027,10.5115,10.4851,10.5027,1393364.0
2023-09-07 13:30:00,11.95,11.95,11.93,11.93,1999501.0,10.5115,10.5115,10.4939,10.4939,1999501.0
2023-09-07 14:00:00,11.93,11.94,11.91,11.91,1326964.0,10.4939,10.5027,10.4763,10.4763,1326964.0
2023-09-07 14:30:00,11.91,11.94,11.9,11.94,1325353.0,10.4763,10.5027,10.4675,10.5027,1325353.0
2023-09-07 15:00:00,11.94,11.95,11.92,11.95,2156651.0,10.5027,10.5115,10.4851,10.5115,2156651.0
2023-09-07 15:30:00,11.95,11.97,11.93,11.95,5447082.0,10.5115,10.5291,10.4939,10.5115,5447082.0
2023-09-08 09:30:00,11.97,12.07,11.97,12.0,3103013.0,10.5291,10.617,10.5291,10.5555,3103013.0
2023-09-08 10:00:00,12.0,12.14,11.99,12.12,3473421.0,10.5555,10.6786,10.5467,10.661,3473421.0
2023-09-08 10:30:00,12.11,12.12,12.06,12.1,3203690.0,10.6522,10.661,10.6082,10.6434,3203690.0
2023-09-08 11:00:00,12.1,12.16,12.09,12.16,4366350.0,10.6434,10.6962,10.6346,10.6962,4366350.0
2023-09-08 11:30:00,12.16,12.18,12.13,12.15,2090206.0,10.6962,10.7138,10.6698,10.6874,2090206.0
2023-09-08 12:00:00,12.15,12.3,12.14,12.28,4745577.0,10.6874,10.8193,10.6786,10.8017,4745577.0
2023-09-08 12:30:00,12.28,12.36,12.27,12.35,3610422.0,10.8017,10.8721,10.793,10.8633,3610422.0
2023-09-08 13:00:00,12.35,12.35,12.3,12.3,2849924.0,10.8633,10.8633,10.8193,10.8193,2849924.0
2023-09-08 13:30:00,12.3,12.33,12.28,12.29,2257124.0,10.8193,10.8457,10.8017,10.8105,2257124.0
2023-09-08 14:00:00,12.29,12.3,12.23,12.26,3174772.0,10.8105,10.8193,10.7578,10.7842,3174772.0
2023-09-08 14:30:00,12.25,12.31,12.25,12.31,1844482.0,10.7754,10.8281,10.7754,10.8281,1844482.0
2023-09-08 15:00:00,12.31,12.33,12.29,12.3,2390833.0,10.8281,10.8457,10.8105,10.8193,2390833.0
2023-09-08 15:30:00,12.31,12.33,12.27,12.31,6983363.0,10.8281,10.8457,10.793,10.8281,6983363.0
2023-09-11 09:30:00,12.36,12.4,12.17,12.19,4268227.0,10.8721,10.9073,10.705,10.7226,4268227.0
2023-09-11 10:00:00,12.19,12.29,12.17,12.29,3494785.0,10.7226,10.8105,10.705,10.8105,3494785.0
2023-09-11 10:30:00,12.29,12.29,12.23,12.25,2219950.0,10.8105,10.8105,10.7578,10.7754,2219950.0
2023-09-11 11:00:00,12.25,12.26,12.21,12.21,1397028.0,10.7754,10.7842,10.7402,10.7402,1397028.0
2023-09-11 11:30:00,12.21,12.22,12.18,12.19,1635486.0,10.7402,10.749,10.7138,10.7226,1635486.0
2023-09-11 12:00:00,12.2,12.22,12.18,12.19,2013551.0,10.7314,10.749,10.7138,10.7226,2013551.0
2023-09-11 12:30:00,12.19,12.21,12.17,12.2,1309502.0,10.7226,10.7402,10.705,10.7314,1309502.0
2023-09-11 13:00:00,12.2,12.25,12.2,12.25,2089492.0,10.7314,10.7754,10.7314,10.7754,2089492.0
2023-09-11 13:30:00,12.25,12.25,12.23,12.25,1228659.0,10.7754,10.7754,10.7578,10.7754,1228659.0
2023-09-11 14:00:00,12.25,12.25,12.21,12.21,837874.0,10.7754,10.7754,10.7402,10.7402,837874.0
2023-09-11 14:30:00,12.21,12.23,12.2,12.21,1155394.0,10.7402,10.7578,10.7314,10.7402,1155394.0
2023-09-11 15:00:00,12.21,12.23,12.17,12.18,2929884.0,10.7402,10.7578,10.705,10.7138,2929884.0
2023-09-11 15:30:00,12.18,12.22,12.17,12.22,4878786.0,10.7138,10.749,10.705,10.749,4878786.0
2023-09-12 09:30:00,12.23,12.56,12.22,12.51,6342764.0,10.7578,11.048,10.749,11.0041,6342764.0
2023-09-12 10:00:00,12.51,12.52,12.38,12.38,3635266.0,11.0041,11.0129,10.8897,10.8897,3635266.0
2023-09-12 10:30:00,12.38,12.39,12.32,12.33,3231575.0,10.8897,10.8985,10.8369,10.8457,3231575.0
2023-09-12 11:00:00,12.34,12.36,12.31,12.34,1553455.0,10.8545,10.8721,10.8281,10.8545,1553455.0
2023-09-12 11:30:00,12.34,12.41,12.33,12.37,1679465.0,10.8545,10.9161,10.8457,10.8809,1679465.0
2023-09-12 12:00:00,12.38,12.4,12.36,12.37,1752991.0,10.8897,10.9073,10.8721,10.8809,1752991.0
2023-09-12 12:30:00,12.36,12.37,12.34,12.37,1518212.0,10.8721,10.8809,10.8545,10.8809,1518212.0
2023-09-12 13:00:00,12.36,12.44,12.35,12.42,2176538.0,10.8721,10.9425,10.8633,10.9249,2176538.0
2023-09-12 13:30:00,12.42,12.49,12.41,12.47,3640453.0,10.9249,10.9865,10.9161,10.9689,3640453.0
2023-09-12 14:00:00,12.48,12.58,12.47,12.55,4849597.0,10.9777,11.0656,10.9689,11.0392,4849597.0
2023-09-12 14:30:00,12.55,12.59,12.49,12.5,3126277.0,11.0392,11.0744,10.9865,10.9953,3126277.0
2023-09-12 15:00:00,12.51,12.52,12.44,12.46,3282925.0,11.0041,11.0129,10.9425,10.9601,3282925.0
2023-09-12 15:30:00,12.46,12.47,12.4,12.46,7651931.0,10.9601,10.9689,10.9073,10.9601,7651931.0
2023-09-13 09:30:00,12.69,12.91,12.65,12.74,11709119.0,11.1624,11.3559,11.1272,11.2064,11709119.0
2023-09-13 10:00:00,12.74,12.78,12.68,12.76,5114949.0,11.2064,11.2416,11.1536,11.224,5114949.0
2023-09-13 10:30:00,12.75,12.8,12.73,12.79,3559354.0,11.2152,11.2592,11.1976,11.2504,3559354.0
2023-09-13 11:00:00,12.79,12.87,12.78,12.82,4953274.0,11.2504,11.3207,11.2416,11.2767,4953274.0
2023-09-13 11:30:00,12.83,12.87,12.81,12.84,3643831.0,11.2855,11.3207,11.2679,11.2943,3643831.0
2023-09-13 12:00:00,12.84,12.84,12.76,12.79,2657984.0,11.2943,11.2943,11.224,11.2504,2657984.0
2023-09-13 12:30:00,12.8,12.8,12.77,12.79,1419997.0,11.2592,11.2592,11.2328,11.2504,1419997.0
2023-09-13 13:00:00,12.79,12.8,12.73,12.73,1535661.0,11.2504,11.2592,11.1976,11.1976,1535661.0
2023-09-13 13:30:00,12.74,12.74,12.66,12.68,2609628.0,11.2064,11.2064,11.136,11.1536,2609628.0
2023-09-13 14:00:00,12.68,12.74,12.67,12.72,4743428.0,11.1536,11.2064,11.1448,11.1888,4743428.0
2023-09-13 14:30:00,12.72,12.74,12.65,12.68,3981440.0,11.1888,11.2064,11.1272,11.1536,3981440.0
2023-09-13 15:00:00,12.68,12.68,12.63,12.67,3067064.0,11.1536,11.1536,11.1096,11.1448,3067064.0
2023-09-13 15:30:00,12.67,12.71,12.63,12.64,7332375.0,11.1448,11.18,11.1096,11.1184,7332375.0
2023-09-14 09:30:00,12.61,12.7,12.55,12.62,4692184.0,11.092,11.1712,11.0392,11.1008,4692184.0
2023-09-14 10:00:00,12.62,12.62,12.41,12.49,4660700.0,11.1008,11.1008,10.9161,10.9865,4660700.0
2023-09-14 10:30:00,12.49,12.53,12.47,12.5,3159529.0,10.9865,11.0217,10.9689,10.9953,3159529.0
2023-09-14 11:00:00,12.5,12.54,12.48,12.48,2379414.0,10.9953,11.0304,10.9777,10.9777,2379414.0
2023-09-14 11:30:00,12.49,12.52,12.47,12.49,2259332.0,10.9865,11.0129,10.9689,10.9865,2259332.0
2023-09-14 12:00:00,12.49,12.56,12.48,12.53,2765522.0,10.9865,11.048,10.9777,11.0217,2765522.0
2023-09-14 12:30:00,12.53,12.54,12.51,12.54,1705599.0,11.0217,11.0304,11.0041,11.0304,1705599.0
2023-09-14 13:00:00,12.54,12.56,12.53,12.55,1347178.0,11.0304,11.048,11.0217,11.0392,1347178.0
2023-09-14 13:30:00,12.55,12.56,12.53,12.53,2130139.0,11.0392,11.048,11.0217,11.0217,2130139.0
2023-09-14 14:00:00,12.54,12.58,12.53,12.58,1381852.0,11.0304,11.0656,11.0217,11.0656,1381852.0
2023-09-14 14:30:00,12.58,12.61,12.57,12.61,1851668.0,11.0656,11.092,11.0568,11.092,1851668.0
2023-09-14 15:00:00,12.61,12.64,12.59,12.6,2665972.0,11.092,11.1184,11.0744,11.0832,2665972.0
2023-09-14 15:30:00,12.6,12.66,12.58,12.62,6572592.0,11.0832,11.136,11.0656,11.1008,6572592.0
2023-09-15 09:30:00,12.4,12.79,12.4,12.68,10741917.0,10.9073,11.2504,10.9073,11.1536,10741917.0
2023-09-15 10:00:00,12.68,12.76,12.68,12.71,4179469.0,11.1536,11.224,11.1536,11.18,4179469.0
2023-09-15 10:30:00,12.71,12.71,12.54,12.55,3897423.0,11.18,11.18,11.0304,11.0392,3897423.0
2023-09-15 11:00:00,12.55,12.72,12.54,12.71,4879841.0,11.0392,11.1888,11.0304,11.18,4879841.0
2023-09-15 11:30:00,12.71,12.75,12.68,12.7,4693602.0,11.18,11.2152,11.1536,11.1712,4693602.0
2023-09-15 12:00:00,12.7,12.72,12.66,12.67,2069394.0,11.1712,11.1888,11.136,11.1448,2069394.0
2023-09-15 12:30:00,12.67,12.69,12.65,12.66,1898612.0,11.1448,11.1624,11.1272,11.136,1898612.0
2023-09-15 13:00:00,12.66,12.66,12.59,12.6,2319384.0,11.136,11.136,11.0744,11.0832,2319384.0
2023-09-15 13:30:00,12.6,12.66,12.57,12.63,2064375.0,11.0832,11.136,11.0568,11.1096,2064375.0
2023-09-15 14:00:00,12.63,12.65,12.61,12.62,2397158.0,11.1096,11.1272,11.092,11.1008,2397158.0
2023-09-15 14:30:00,12.63,12.7,12.61,12.68,2859291.0,11.1096,11.1712,11.092,11.1536,2859291.0
2023-09-15 15:00:00,12.68,12.68,12.62,12.63,2835900.0,11.1536,11.1536,11.1008,11.1096,2835900.0
2023-09-15 15:30:00,12.63,12.66,12.6,12.61,5892926.0,11.1096,11.136,11.0832,11.092,5892926.0
2023-09-18 09:30:00,12.5,12.52,12.25,12.34,7137089.0,10.9953,11.0129,10.7754,10.8545,7137089.0
2023-09-18 10:00:00,12.33,12.43,12.31,12.41,4063080.0,10.8457,10.9337,10.8281,10.9161,4063080.0
2023-09-18 10:30:00,12.41,12.45,12.39,12.42,2938154.0,10.9161,10.9513,10.8985,10.9249,2938154.0
2023-09-18 11:00:00,12.42,12.44,12.38,12.43,2461562.0,10.9249,10.9425,10.8897,10.9337,2461562.0
2023-09-18 11:30:00,12.43,12.44,12.39,12.39,2851555.0,10.9337,10.9425,10.8985,10.8985,2851555.0
2023-09-18 12:00:00,12.4,12.41,12.35,12.36,2308385.0,10.9073,10.9161,10.8633,10.8721,2308385.0
2023-09-18 12:30:00,12.37,12.39,12.34,12.35,2472014.0,10.8809,10.8985,10.8545,10.8633,2472014.0
2023-09-18 13:00:00,12.34,12.37,12.3,12.3,2859482.0,10.8545,10.8809,10.8193,10.8193,2859482.0
2023-09-18 13:30:00,12.3,12.33,12.29,12.32,2079003.0,10.8193,10.8457,10.8105,10.8369,2079003.0
2023-09-18 14:00:00,12.32,12.35,12.29,12.33,2663979.0,10.8369,10.8633,10.8105,10.8457,2663979.0
2023-09-18 14:30:00,12.34,12.36,12.32,12.34,1716272.0,10.8545,10.8721,10.8369,10.8545,1716272.0
2023-09-18 15:00:00,12.34,12.35,12.31,12.32,2560842.0,10.8545,10.8633,10.8281,10.8369,2560842.0
2023-09-18 15:30:00,12.32,12.34,12.3,12.33,5538578.0,10.8369,10.8545,10.8193,10.8457,5538578.0
2023-09-19 09:30:00,12.34,12.42,12.31,12.33,2662571.0,10.8545,10.9249,10.8281,10.8457,2662571.0
2023-09-19 10:00:00,12.33,12.4,12.31,12.4,2111550.0,10.8457,10.9073,10.8281,10.9073,2111550.0
2023-09-19 10:30:00,12.4,12.42,12.37,12.38,2195437.0,10.9073,10.9249,10.8809,10.8897,2195437.0
2023-09-19 11:00:00,12.38,12.43,12.36,12.43,1876330.0,10.8897,10.9337,10.8721,10.9337,1876330.0
2023-09-19 11:30:00,12.43,12.54,12.42,12.54,3679751.0,10.9337,11.0304,10.9249,11.0304,3679751.0
2023-09-19 12:00:00,12.54,12.56,12.51,12.55,2527279.0,11.0304,11.048,11.0041,11.0392,2527279.0
2023-09-19 12:30:00,12.55,12.56,12.5,12.53,1880776.0,11.0392,11.048,10.9953,11.0217,1880776.0
2023-09-19 13:00:00,12.53,12.64,12.51,12.63,2899635.0,11.0217,11.1184,11.0041,11.1096,2899635.0
2023-09-19 13:30:00,12.63,12.65,12.58,12.6,2983806.0,11.1096,11.1272,11.0656,11.0832,2983806.0
2023-09-19 14:00:00,12.6,12.62,12.58,12.61,1733003.0,11.0832,11.1008,11.0656,11.092,1733003.0
2023-09-19 14:30:00,12.61,12.64,12.54,12.54,3364731.0,11.092,11.1184,11.0304,11.0304,3364731.0
2023-09-19 15:00:00,12.55,12.59,12.53,12.59,2653117.0,11.0392,11.0744,11.0217,11.0744,2653117.0
2023-09-19 15:30:00,12.59,12.6,12.54,12.56,5853337.0,11.0744,11.0832,11.0304,11.048,5853337.0
2023-09-20 09:30:00,12.65,12.67,12.56,12.57,2591038.0,11.1272,11.1448,11.048,11.0568,2591038.0
2023-09-20 10:00:00,12.58,12.6,12.53,12.59,2012322.0,11.0656,11.0832,11.0217,11.0744,2012322.0
2023-09-20 10:30:00,12.59,12.63,12.57,12.6,1576620.0,11.0744,11.1096,11.0568,11.0832,1576620.0
2023-09-20 11:00:00,12.61,12.62,12.56,12.57,1577846.0,11.092,11.1008,11.048,11.0568,1577846.0
2023-09-20 11:30:00,12.57,12.59,12.52,12.54,2533764.0,11.0568,11.0744,11.0129,11.0304,2533764.0
2023-09-20 12:00:00,12.54,12.55,12.5,12.52,1575215.0,11.0304,11.0392,10.9953,11.0129,1575215.0
2023-09-20 12:30:00,12.52,12.52,12.49,12.52,2163493.0,11.0129,11.0129,10.9865,11.0129,2163493.0
2023-09-20 13:00:00,12.51,12.56,12.51,12.56,1518236.0,11.0041,11.048,11.0041,11.048,1518236.0
2023-09-20 13:30:00,12.56,12.57,12.51,12.52,2323387.0,11.048,11.0568,11.0041,11.0129,2323387.0
2023-09-20 14:00:00,12.51,12.52,12.45,12.5,3139743.0,11.0041,11.0129,10.9513,10.9953,3139743.0
2023-09-20 14:30:00,12.5,12.55,12.45,12.52,3341634.0,10.9953,11.0392,10.9513,11.0129,3341634.0
2023-09-20 15:00:00,12.51,12.53,12.43,12.46,3287934.0,11.0041,11.0217,10.9337,10.9601,3287934.0
2023-09-20 15:30:00,12.46,12.47,12.35,12.37,6026436.0,10.9601,10.9689,10.8633,10.8809,6026436.0
2023-09-21 09:30:00,12.2,12.29,12.16,12.17,3029671.0,10.7314,10.8105,10.6962,10.705,3029671.0
2023-09-21 10:00:00,12.17,12.3,12.16,12.26,3572349.0,10.705,10.8193,10.6962,10.7842,3572349.0
2023-09-21 10:30:00,12.26,12.27,12.18,12.19,2333229.0,10.7842,10.793,10.7138,10.7226,2333229.0
2023-09-21 11:00:00,12.19,12.27,12.18,12.26,2000081.0,10.7226,10.793,10.7138,10.7842,2000081.0
2023-09-21 11:30:00,12.26,12.35,12.25,12.3,3490722.0,10.7842,10.8633,10.7754,10.8193,3490722.0
2023-09-21 12:00:00,12.29,12.32,12.26,12.32,2206477.0,10.8105,10.8369,10.7842,10.8369,2206477.0
2023-09-21 12:30:00,12.32,12.33,12.24,12.25,2554249.0,10.8369,10.8457,10.7666,10.7754,2554249.0
2023-09-21 13:00:00,12.24,12.3,12.23,12.28,2337405.0,10.7666,10.8193,10.7578,10.8017,2337405.0
2023-09-21 13:30:00,12.28,12.29,12.23,12.25,1715367.0,10.8017,10.8105,10.7578,10.7754,1715367.0
2023-09-21 14:00:00,12.25,12.26,12.18,12.18,1994375.0,10.7754,10.7842,10.7138,10.7138,1994375.0
2023-09-21 14:30:00,12.19,12.25,12.17,12.24,2363077.0,10.7226,10.7754,10.705,10.7666,2363077.0
2023-09-21 15:00:00,12.24,12.26,12.19,12.21,2680665.0,10.7666,10.7842,10.7226,10.7402,2680665.0
2023-09-21 15:30:00,12.21,12.22,12.18,12.2,5692596.0,10.7402,10.749,10.7138,10.7314,5692596.0
2023-09-22 09:30:00,12.5,12.77,12.43,12.53,13910784.0,10.9953,11.2328,10.9337,11.0217,13910784.0
2023-09-22 10:00:00,12.53,12.66,12.52,12.63,7111483.0,11.0217,11.136,11.0129,11.1096,7111483.0
2023-09-22 10:30:00,12.63,12.68,12.55,12.65,5667420.0,11.1096,11.1536,11.0392,11.1272,5667420.0
2023-09-22 11:00:00,12.66,12.67,12.54,12.56,3685163.0,11.136,11.1448,11.0304,11.048,3685163.0
2023-09-22 11:30:00,12.56,12.58,12.51,12.51,2290408.0,11.048,11.0656,11.0041,11.0041,2290408.0
2023-09-22 12:00:00,12.51,12.54,12.49,12.5,1662018.0,11.0041,11.0304,10.9865,10.9953,1662018.0
2023-09-22 12:30:00,12.5,12.52,12.48,12.5,1924764.0,10.9953,11.0129,10.9777,10.9953,1924764.0
2023-09-22 13:00:00,12.51,12.55,12.5,12.54,2893670.0,11.0041,11.0392,10.9953,11.0304,2893670.0
2023-09-22 13:30:00,12.54,12.56,12.5,12.51,2495710.0,11.0304,11.048,10.9953,11.0041,2495710.0
2023-09-22 14:00:00,12.51,12.52,12.46,12.48,2364590.0,11.0041,11.0129,10.9601,10.9777,2364590.0
2023-09-22 14:30:00,12.48,12.5,12.46,12.46,2536818.0,10.9777,10.9953,10.9601,10.9601,2536818.0
2023-09-22 15:00:00,12.46,12.53,12.46,12.51,2793039.0,10.9601,11.0217,10.9601,11.0041,2793039.0
2023-09-22 15:30:00,12.51,12.52,12.41,12.43,6955095.0,11.0041,11.0129,10.9161,10.9337,6955095.0
2023-09-25 09:30:00,12.35,12.46,12.34,12.46,3098108.0,10.8633,10.9601,10.8545,10.9601,3098108.0
2023-09-25 10:00:00,12.46,12.56,12.4,12.5,4937639.0,10.9601,11.048,10.9073,10.9953,4937639.0
2023-09-25 10:30:00,12.5,12.64,12.48,12.6,4405960.0,10.9953,11.1184,10.9777,11.0832,4405960.0
2023-09-25 11:00:00,12.6,12.68,12.58,12.65,3117396.0,11.0832,11.1536,11.0656,11.1272,3117396.0
2023-09-25 11:30:00,12.66,12.7,12.63,12.67,2397673.0,11.136,11.1712,11.1096,11.1448,2397673.0
2023-09-25 12:00:00,12.67,12.68,12.65,12.67,1487690.0,11.1448,11.1536,11.1272,11.1448,1487690.0
2023-09-25 12:30:00,12.68,12.7,12.65,12.67,1768301.0,11.1536,11.1712,11.1272,11.1448,1768301.0
2023-09-25 13:00:00,12.67,12.68,12.63,12.64,1401869.0,11.1448,11.1536,11.1096,11.1184,1401869.0
2023-09-25 13:30:00,12.64,12.67,12.62,12.67,1759983.0,11.1184,11.1448,11.1008,11.1448,1759983.0
2023-09-25 14:00:00,12.67,12.68,12.57,12.58,2557064.0,11.1448,11.1536,11.0568,11.0656,2557064.0
2023-09-25 14:30:00,12.57,12.59,12.55,12.55,2267779.0,11.0568,11.0744,11.0392,11.0392,2267779.0
2023-09-25 15:00:00,12.55,12.61,12.53,12.57,3322042.0,11.0392,11.092,11.0217,11.0568,3322042.0
2023-09-25 15:30:00,12.57,12.59,12.54,12.59,4863221.0,11.0568,11.0744,11.0304,11.0744,4863221.0
2023-09-26 09:30:00,12.49,12.66,12.46,12.56,3369375.0,10.9865,11.136,10.9601,11.048,3369375.0
2023-09-26 10:00:00,12.55,12.58,12.48,12.52,4365000.0,11.0392,11.0656,10.9777,11.0129,4365000.0
2023-09-26 10:30:00,12.52,12.53,12.48,12.51,2472265.0,11.0129,11.0217,10.9777,11.0041,2472265.0
2023-09-26 11:00:00,12.51,12.54,12.49,12.51,2146985.0,11.0041,11.0304,10.9865,11.0041,2146985.0
2023-09-26 11:30:00,12.5,12.53,12.49,12.52,2189702.0,10.9953,11.0217,10.9865,11.0129,2189702.0
2023-09-26 12:00:00,12.51,12.55,12.48,12.55,2072846.0,11.0041,11.0392,10.9777,11.0392,2072846.0
2023-09-26 12:30:00,12.54,12.56,12.52,12.53,1881608.0,11.0304,11.048,11.0129,11.0217,1881608.0
2023-09-26 13:00:00,12.53,12.54,12.44,12.44,2216985.0,11.0217,11.0304,10.9425,10.9425,2216985.0
2023-09-26 13:30:00,12.44,12.45,12.4,12.43,2527148.0,10.9425,10.9513,10.9073,10.9337,2527148.0
2023-09-26 14:00:00,12.43,12.43,12.37,12.4,3128470.0,10.9337,10.9337,10.8809,10.9073,3128470.0
2023-09-26 14:30:00,12.41,12.44,12.4,12.44,2342296.0,10.9161,10.9425,10.9073,10.9425,2342296.0
2023-09-26 15:00:00,12.44,12.45,12.41,12.41,2474485.0,10.9425,10.9513,10.9161,10.9161,2474485.0
2023-09-26 15:30:00,12.42,12.45,12.4,12.44,5208961.0,10.9249,10.9513,10.9073,10.9425,5208961.0
2023-09-27 09:30:00,12.52,12.52,12.34,12.42,3473398.0,11.0129,11.0129,10.8545,10.9249,3473398.0
2023-09-27 10:00:00,12.42,12.44,12.36,12.44,3428454.0,10.9249,10.9425,10.8721,10.9425,3428454.0
2023-09-27 10:30:00,12.43,12.47,12.4,12.41,2628906.0,10.9337,10.9689,10.9073,10.9161,2628906.0
2023-09-27 11:00:00,12.41,12.44,12.39,12.4,2005038.0,10.9161,10.9425,10.8985,10.9073,2005038.0
2023-09-27 11:30:00,12.41,12.42,12.35,12.36,2136677.0,10.9161,10.9249,10.8633,10.8721,2136677.0
2023-09-27 12:00:00,12.35,12.35,12.27,12.29,1993283.0,10.8633,10.8633,10.793,10.8105,1993283.0
2023-09-27 12:30:00,12.29,12.34,12.28,12.29,1936824.0,10.8105,10.8545,10.8017,10.8105,1936824.0
2023-09-27 13:00:00,12.29,12.35,12.25,12.25,3810718.0,10.8105,10.8633,10.7754,10.7754,3810718.0
2023-09-27 13:30:00,12.25,12.31,12.25,12.31,2613473.0,10.7754,10.8281,10.7754,10.8281,2613473.0
2023-09-27 14:00:00,12.3,12.34,12.27,12.34,1845945.0,10.8193,10.8545,10.793,10.8545,1845945.0
2023-09-27 14:30:00,12.34,12.4,12.33,12.36,3674646.0,10.8545,10.9073,10.8457,10.8721,3674646.0
2023-09-27 15:00:00,12.36,12.43,12.35,12.4,3403730.0,10.8721,10.9337,10.8633,10.9073,3403730.0
2023-09-27 15:30:00,12.41,12.41,12.34,12.38,4378421.0,10.9161,10.9161,10.8545,10.8897,4378421.0
2023-09-28 09:30:00,12.32,12.39,12.23,12.29,2781873.0,10.8369,10.8985,10.7578,10.8105,2781873.0
2023-09-28 10:00:00,12.29,12.31,12.17,12.2,3393227.0,10.8105,10.8281,10.705,10.7314,3393227.0
2023-09-28 10:30:00,12.21,12.47,12.17,12.34,6823309.0,10.7402,10.9689,10.705,10.8545,6823309.0
2023-09-28 11:00:00,12.34,12.45,12.31,12.45,3068513.0,10.8545,10.9513,10.8281,10.9513,3068513.0
2023-09-28 11:30:00,12.45,12.56,12.44,12.56,4178040.0,10.9513,11.048,10.9425,11.048,4178040.0
2023-09-28 12:00:00,12.55,12.6,12.53,12.59,2355297.0,11.0392,11.0832,11.0217,11.0744,2355297.0
2023-09-28 12:30:00,12.6,12.66,12.58,12.6,3469090.0,11.0832,11.136,11.0656,11.0832,3469090.0
2023-09-28 13:00:00,12.6,12.62,12.58,12.6,2834932.0,11.0832,11.1008,11.0656,11.0832,2834932.0
2023-09-28 13:30:00,12.6,12.6,12.52,12.54,2776514.0,11.0832,11.0832,11.0129,11.0304,2776514.0
2023-09-28 14:00:00,12.54,12.59,12.52,12.55,3035373.0,11.0304,11.0744,11.0129,11.0392,3035373.0
2023-09-28 14:30:00,12.55,12.59,12.49,12.56,3962223.0,11.0392,11.0744,10.9865,11.048,3962223.0
2023-09-28 15:00:00,12.56,12.64,12.56,12.64,1761339.0,11.048,11.1184,11.048,11.1184,1761339.0
2023-09-28 15:30:00,12.63,12.64,12.54,12.56,4520480.0,11.1096,11.1184,11.0304,11.048,4520480.0
2023-09-29 09:30:00,12.61,12.66,12.55,12.64,3299667.0,11.092,11.136,11.0392,11.1184,3299667.0
2023-09-29 10:00:00,12.63,12.64,12.44,12.56,5693044.0,11.1096,11.1184,10.9425,11.048,5693044.0
2023-09-29 10:30:00,12.55,12.62,12.46,12.49,5506051.0,11.0392,11.1008,10.9601,10.9865,5506051.0
2023-09-29 11:00:00,12.5,12.63,12.47,12.61,5688763.0,10.9953,11.1096,10.9689,11.092,5688763.0
2023-09-29 11:30:00,12.62,12.65,12.54,12.57,5421767.0,11.1008,11.1272,11.0304,11.0568,5421767.0
2023-09-29 12:00:00,12.58,12.63,12.55,12.57,4070456.0,11.0656,11.1096,11.0392,11.0568,4070456.0
2023-09-29 12:30:00,12.57,12.58,12.47,12.49,3332124.0,11.0568,11.0656,10.9689,10.9865,3332124.0
2023-09-29 13:00:00,12.49,12.49,12.41,12.42,3701058.0,10.9865,10.9865,10.9161,10.9249,3701058.0
2023-09-29 13:30:00,12.42,12.43,12.35,12.36,2802256.0,10.9249,10.9337,10.8633,10.8721,2802256.0
2023-09-29 14:00:00,12.35,12.42,12.35,12.38,3748765.0,10.8633,10.9249,10.8633,10.8897,3748765.0
2023-09-29 14:30:00,12.38,12.47,12.37,12.46,4032836.0,10.8897,10.9689,10.8809,10.9601,4032836.0
2023-09-29 15:00:00,12.46,12.47,12.39,12.42,2782399.0,10.9601,10.9689,10.8985,10.9249,2782399.0
2023-09-29 15:30:00,12.41,12.47,12.39,12.43,6497954.0,10.9161,10.9689,10.8985,10.9337,6497954.0
2023-10-02 09:30:00,12.38,12.44,12.3,12.39,3422318.0,10.8897,10.9425,10.8193,10.8985,3422318.0
2023-10-02 10:00:00,12.38,12.42,12.34,12.35,2526644.0,10.8897,10.9249,10.8545,10.8633,2526644.0
2023-10-02 10:30:00,12.35,12.39,12.26,12.28,4334879.0,10.8633,10.8985,10.7842,10.8017,4334879.0
2023-10-02 11:00:00,12.28,12.36,12.25,12.35,5124810.0,10.8017,10.8721,10.7754,10.8633,5124810.0
2023-10-02 11:30:00,12.35,12.37,12.32,12.36,4043594.0,10.8633,10.8809,10.8369,10.8721,4043594.0
2023-10-02 12:00:00,12.35,12.39,12.34,12.38,2795216.0,10.8633,10.8985,10.8545,10.8897,2795216.0
2023-10-02 12:30:00,12.38,12.4,12.27,12.3,3303166.0,10.8897,10.9073,10.793,10.8193,3303166.0
2023-10-02 13:00:00,12.3,12.31,12.23,12.27,3603410.0,10.8193,10.8281,10.7578,10.793,3603410.0
2023-10-02 13:30:00,12.27,12.3,12.24,12.27,2506143.0,10.793,10.8193,10.7666,10.793,2506143.0
2023-10-02 14:00:00,12.28,12.32,12.25,12.26,2991750.0,10.8017,10.8369,10.7754,10.7842,2991750.0
2023-10-02 14:30:00,12.26,12.28,12.23,12.27,2870952.0,10.7842,10.8017,10.7578,10.793,2870952.0
2023-10-02 15:00:00,12.26,12.29,12.23,12.27,3778472.0,10.7842,10.8105,10.7578,10.793,3778472.0
2023-10-02 15:30:00,12.28,12.31,12.25,12.3,4369982.0,10.8017,10.8281,10.7754,10.8193,4369982.0
2023-10-03 09:30:00,12.16,12.23,12.08,12.2,4496532.0,10.6962,10.7578,10.6258,10.7314,4496532.0
2023-10-03 10:00:00,12.2,12.2,12.08,12.11,4287433.0,10.7314,10.7314,10.6258,10.6522,4287433.0
2023-10-03 10:30:00,12.1,12.11,12.04,12.06,4178598.0,10.6434,10.6522,10.5906,10.6082,4178598.0
2023-10-03 11:00:00,12.05,12.15,12.04,12.11,4098498.0,10.5994,10.6874,10.5906,10.6522,4098498.0
2023-10-03 11:30:00,12.11,12.13,12.05,12.05,3462045.0,10.6522,10.6698,10.5994,10.5994,3462045.0
2023-10-03 12:00:00,12.05,12.15,12.05,12.15,4066973.0,10.5994,10.6874,10.5994,10.6874,4066973.0
2023-10-03 12:30:00,12.15,12.16,12.08,12.1,3695741.0,10.6874,10.6962,10.6258,10.6434,3695741.0
2023-10-03 13:00:00,12.11,12.13,12.05,12.06,3002447.0,10.6522,10.6698,10.5994,10.6082,3002447.0
2023-10-03 13:30:00,12.05,12.07,12.02,12.04,2871175.0,10.5994,10.617,10.573,10.5906,2871175.0
2023-10-03 14:00:00,12.04,12.08,12.04,12.05,2128323.0,10.5906,10.6258,10.5906,10.5994,2128323.0
2023-10-03 14:30:00,12.05,12.1,12.05,12.08,2475913.0,10.5994,10.6434,10.5994,10.6258,2475913.0
2023-10-03 15:00:00,12.08,12.09,12.04,12.07,2275305.0,10.6258,10.6346,10.5906,10.617,2275305.0
2023-10-03 15:30:00,12.07,12.12,12.06,12.08,5535495.0,10.617,10.661,10.6082,10.6258,5535495.0
2023-10-04 09:30:00,12.02,12.05,11.94,12.03,4023889.0,10.573,10.5994,10.5027,10.5818,4023889.0
2023-10-04 10:00:00,12.03,12.05,11.98,12.0,2809558.0,10.5818,10.5994,10.5379,10.5555,2809558.0
2023-10-04 10:30:00,12.0,12.08,11.99,12.02,3394527.0,10.5555,10.6258,10.5467,10.573,3394527.0
2023-10-04 11:00:00,12.02,12.07,12.0,12.05,3103686.0,10.573,10.617,10.5555,10.5994,3103686.0
2023-10-04 11:30:00,12.05,12.07,12.0,12.06,2704401.0,10.5994,10.617,10.5555,10.6082,2704401.0
2023-10-04 12:00:00,12.06,12.07,12.04,12.04,2919018.0,10.6082,10.617,10.5906,10.5906,2919018.0
2023-10-04 12:30:00,12.04,12.05,11.98,11.99,2471738.0,10.5906,10.5994,10.5379,10.5467,2471738.0
2023-10-04 13:00:00,11.99,11.99,11.9,11.91,2597297.0,10.5467,10.5467,10.4675,10.4763,2597297.0
2023-10-04 13:30:00,11.9,11.92,11.88,11.91,2581233.0,10.4675,10.4851,10.4499,10.4763,2581233.0
2023-10-04 14:00:00,11.91,11.94,11.89,11.92,2374159.0,10.4763,10.5027,10.4587,10.4851,2374159.0
2023-10-04 14:30:00,11.92,11.95,11.9,11.95,1720513.0,10.4851,10.5115,10.4675,10.5115,1720513.0
2023-10-04 15:00:00,11.95,12.0,11.93,11.98,3139869.0,10.5115,10.5555,10.4939,10.5379,3139869.0
2023-10-04 15:30:00,11.98,12.02,11.97,11.98,5540275.0,10.5379,10.573,10.5291,10.5379,5540275.0
2023-10-05 09:30:00,11.94,12.0,11.84,11.91,3622553.0,10.5027,10.5555,10.4147,10.4763,3622553.0
2023-10-05 10:00:00,11.9,11.91,11.84,11.86,3614192.0,10.4675,10.4763,10.4147,10.4323,3614192.0
2023-10-05 10:30:00,11.86,11.88,11.83,11.84,2933416.0,10.4323,10.4499,10.4059,10.4147,2933416.0
2023-10-05 11:00:00,11.84,11.86,11.8,11.8,2621642.0,10.4147,10.4323,10.3795,10.3795,2621642.0
2023-10-05 11:30:00,11.8,11.84,11.76,11.78,3615790.0,10.3795,10.4147,10.3443,10.3619,3615790.0
2023-10-05 12:00:00,11.78,11.83,11.69,11.83,6251579.0,10.3619,10.4059,10.2828,10.4059,6251579.0
2023-10-05 12:30:00,11.83,11.86,11.8,11.81,3009328.0,10.4059,10.4323,10.3795,10.3883,3009328.0
2023-10-05 13:00:00,11.82,11.86,11.79,11.86,2001611.0,10.3971,10.4323,10.3707,10.4323,2001611.0
2023-10-05 13:30:00,11.86,11.93,11.84,11.91,3284830.0,10.4323,10.4939,10.4147,10.4763,3284830.0
2023-10-05 14:00:00,11.91,11.93,11.88,11.9,2205431.0,10.4763,10.4939,10.4499,10.4675,2205431.0
2023-10-05 14:30:00,11.9,11.93,11.89,11.91,2258756.0,10.4675,10.4939,10.4587,10.4763,2258756.0
2023-10-05 15:00:00,11.91,11.91,11.86,11.88,2854048.0,10.4763,10.4763,10.4323,10.4499,2854048.0
2023-10-05 15:30:00,11.88,11.91,11.88,11.91,3823213.0,10.4499,10.4763,10.4499,10.4763,3823213.0
2023-10-06 09:30:00,11.82,11.89,11.74,11.78,2712511.0,10.3971,10.4587,10.3268,10.3619,2712511.0
2023-10-06 10:00:00,11.77,11.79,11.68,11.78,3515453.0,10.3531,10.3707,10.274,10.3619,3515453.0
2023-10-06 10:30:00,11.78,11.82,11.75,11.78,2905619.0,10.3619,10.3971,10.3355,10.3619,2905619.0
2023-10-06 11:00:00,11.78,11.86,11.77,11.84,3443520.0,10.3619,10.4323,10.3531,10.4147,3443520.0
2023-10-06 11:30:00,11.84,11.99,11.82,11.99,3841314.0,10.4147,10.5467,10.3971,10.5467,3841314.0
2023-10-06 12:00:00,11.99,12.0,11.92,11.93,2876279.0,10.5467,10.5555,10.4851,10.4939,2876279.0
2023-10-06 12:30:00,11.93,11.93,11.86,11.88,2936657.0,10.4939,10.4939,10.4323,10.4499,2936657.0
2023-10-06 13:00:00,11.88,11.94,11.87,11.94,2685343.0,10.4499,10.5027,10.4411,10.5027,2685343.0
2023-10-06 13:30:00,11.94,11.98,11.93,11.97,1897077.0,10.5027,10.5379,10.4939,10.5291,1897077.0
2023-10-06 14:00:00,11.96,12.1,11.93,12.07,10728451.0,10.5203,10.6434,10.4939,10.617,10728451.0
2023-10-06 14:30:00,12.07,12.15,12.06,12.08,4949443.0,10.617,10.6874,10.6082,10.6258,4949443.0
2023-10-06 15:00:00,12.08,12.09,12.05,12.08,2808198.0,10.6258,10.6346,10.5994,10.6258,2808198.0
2023-10-06 15:30:00,12.08,12.08,11.98,12.0,5594197.0,10.6258,10.6258,10.5379,10.5555,5594197.0
2023-10-09 09:30:00,11.8,11.96,11.78,11.95,2498854.0,10.3795,10.5203,10.3619,10.5115,2498854.0
2023-10-09 10:00:00,11.96,11.98,11.88,11.96,2565657.0,10.5203,10.5379,10.4499,10.5203,2565657.0
2023-10-09 10:30:00,11.96,11.99,11.92,11.98,2535594.0,10.5203,10.5467,10.4851,10.5379,2535594.0
2023-10-09 11:00:00,11.99,12.02,11.97,11.99,1776086.0,10.5467,10.573,10.5291,10.5467,1776086.0
2023-10-09 11:30:00,11.99,11.99,11.92,11.95,1142173.0,10.5467,10.5467,10.4851,10.5115,1142173.0
2023-10-09 12:00:00,11.96,12.02,11.94,11.97,1536690.0,10.5203,10.573,10.5027,10.5291,1536690.0
2023-10-09 12:30:00,11.98,12.01,11.95,12.01,1975845.0,10.5379,10.5643,10.5115,10.5643,1975845.0
2023-10-09 13:00:00,12.01,12.02,11.99,12.02,820386.0,10.5643,10.573,10.5467,10.573,820386.0
2023-10-09 13:30:00,12.02,12.12,12.01,12.11,2789766.0,10.573,10.661,10.5643,10.6522,2789766.0
2023-10-09 14:00:00,12.11,12.13,12.09,12.13,1492392.0,10.6522,10.6698,10.6346,10.6698,1492392.0
2023-10-09 14:30:00,12.13,12.15,12.11,12.12,2360762.0,10.6698,10.6874,10.6522,10.661,2360762.0
2023-10-09 15:00:00,12.13,12.13,12.08,12.09,2834616.0,10.6698,10.6698,10.6258,10.6346,2834616.0
2023-10-09 15:30:00,12.1,12.1,12.06,12.07,4234053.0,10.6434,10.6434,10.6082,10.617,4234053.0
2023-10-10 09:30:00,12.1,12.24,12.09,12.23,2629348.0,10.6434,10.7666,10.6346,10.7578,2629348.0
2023-10-10 10:00:00,12.22,12.28,12.2,12.25,2737734.0,10.749,10.8017,10.7314,10.7754,2737734.0
2023-10-10 10:30:00,12.25,12.28,12.22,12.24,2209214.0,10.7754,10.8017,10.749,10.7666,2209214.0
2023-10-10 11:00:00,12.24,12.3,12.22,12.26,1931657.0,10.7666,10.8193,10.749,10.7842,1931657.0
2023-10-10 11:30:00,12.26,12.29,12.23,12.28,2279768.0,10.7842,10.8105,10.7578,10.8017,2279768.0
2023-10-10 12:00:00,12.27,12.28,12.23,12.25,1841835.0,10.793,10.8017,10.7578,10.7754,1841835.0
2023-10-10 12:30:00,12.24,12.26,12.22,12.24,1335391.0,10.7666,10.7842,10.749,10.7666,1335391.0
2023-10-10 13:00:00,12.24,12.24,12.15,12.19,2909217.0,10.7666,10.7666,10.6874,10.7226,2909217.0
2023-10-10 13:30:00,12.2,12.23,12.16,12.21,3502528.0,10.7314,10.7578,10.6962,10.7402,3502528.0
2023-10-10 14:00:00,12.21,12.24,12.19,12.21,3344626.0,10.7402,10.7666,10.7226,10.7402,3344626.0
2023-10-10 14:30:00,12.21,12.26,12.19,12.21,2298659.0,10.7402,10.7842,10.7226,10.7402,2298659.0
2023-10-10 15:00:00,12.21,12.22,12.19,12.21,3326546.0,10.7402,10.749,10.7226,10.7402,3326546.0
2023-10-10 15:30:00,12.21,12.24,12.2,12.2,4603063.0,10.7402,10.7666,10.7314,10.7314,4603063.0
2023-10-11 09:30:00,12.29,12.39,12.26,12.28,2704908.0,10.8105,10.8985,10.7842,10.8017,2704908.0
2023-10-11 10:00:00,12.28,12.31,12.25,12.29,2624458.0,10.8017,10.8281,10.7754,10.8105,2624458.0
2023-10-11 10:30:00,12.29,12.3,12.25,12.29,2299444.0,10.8105,10.8193,10.7754,10.8105,2299444.0
2023-10-11 11:00:00,12.29,12.32,12.18,12.21,2870026.0,10.8105,10.8369,10.7138,10.7402,2870026.0
2023-10-11 11:30:00,12.21,12.24,12.17,12.19,2238475.0,10.7402,10.7666,10.705,10.7226,2238475.0
2023-10-11 12:00:00,12.18,12.2,12.15,12.17,1531304.0,10.7138,10.7314,10.6874,10.705,1531304.0
2023-10-11 12:30:00,12.17,12.2,12.15,12.19,1519647.0,10.705,10.7314,10.6874,10.7226,1519647.0
2023-10-11 13:00:00,12.19,12.22,12.17,12.19,2055517.0,10.7226,10.749,10.705,10.7226,2055517.0
2023-10-11 13:30:00,12.19,12.22,12.17,12.2,1202799.0,10.7226,10.749,10.705,10.7314,1202799.0
2023-10-11 14:00:00,12.21,12.25,12.2,12.24,1772725.0,10.7402,10.7754,10.7314,10.7666,1772725.0
2023-10-11 14:30:00,12.24,12.25,12.22,12.24,1294875.0,10.7666,10.7754,10.749,10.7666,1294875.0
2023-10-11 15:00:00,12.24,12.25,12.21,12.24,1410343.0,10.7666,10.7754,10.7402,10.7666,1410343.0
2023-10-11 15:30:00,12.24,12.27,12.21,12.26,3681747.0,10.7666,10.793,10.7402,10.7842,3681747.0
2023-10-12 09:30:00,11.88,11.98,11.84,11.86,6833178.0,10.4499,10.5379,10.4147,10.4323,6833178.0
2023-10-12 10:00:00,11.86,12.04,11.86,11.99,7095911.0,10.4323,10.5906,10.4323,10.5467,7095911.0
2023-10-12 10:30:00,11.99,12.03,11.97,12.01,4318473.0,10.5467,10.5818,10.5291,10.5643,4318473.0
2023-10-12 11:00:00,12.01,12.05,11.98,12.01,2344171.0,10.5643,10.5994,10.5379,10.5643,2344171.0
2023-10-12 11:30:00,12.02,12.05,12.0,12.03,2759229.0,10.573,10.5994,10.5555,10.5818,2759229.0
2023-10-12 12:00:00,12.03,12.05,12.01,12.04,1677994.0,10.5818,10.5994,10.5643,10.5906,1677994.0
2023-10-12 12:30:00,12.04,12.07,12.04,12.04,1877950.0,10.5906,10.617,10.5906,10.5906,1877950.0
2023-10-12 13:00:00,12.04,12.05,11.97,11.97,2529287.0,10.5906,10.5994,10.5291,10.5291,2529287.0
2023-10-12 13:30:00,11.97,12.0,11.94,11.95,3143000.0,10.5291,10.5555,10.5027,10.5115,3143000.0
2023-10-12 14:00:00,11.95,11.99,11.91,11.98,3123926.0,10.5115,10.5467,10.4763,10.5379,3123926.0
2023-10-12 14:30:00,11.98,12.02,11.97,11.99,2108910.0,10.5379,10.573,10.5291,10.5467,2108910.0
2023-10-12 15:00:00,12.0,12.03,11.98,12.01,2977129.0,10.5555,10.5818,10.5379,10.5643,2977129.0
2023-10-12 15:30:00,12.01,12.03,12.0,12.0,5373989.0,10.5643,10.5818,10.5555,10.5555,5373989.0
2023-10-13 09:30:00,11.97,12.0,11.91,11.93,2834833.0,10.5291,10.5555,10.4763,10.4939,2834833.0
2023-10-13 10:00:00,11.93,11.93,11.86,11.88,2960550.0,10.4939,10.4939,10.4323,10.4499,2960550.0
2023-10-13 10:30:00,11.88,11.99,11.85,11.91,5863491.0,10.4499,10.5467,10.4235,10.4763,5863491.0
2023-10-13 11:00:00,11.91,11.91,11.86,11.88,3282675.0,10.4763,10.4763,10.4323,10.4499,3282675.0
2023-10-13 11:30:00,11.88,11.89,11.83,11.84,2567731.0,10.4499,10.4587,10.4059,10.4147,2567731.0
2023-10-13 12:00:00,11.84,11.88,11.82,11.86,2590464.0,10.4147,10.4499,10.3971,10.4323,2590464.0
2023-10-13 12:30:00,11.86,11.88,11.81,11.83,2573826.0,10.4323,10.4499,10.3883,10.4059,2573826.0
2023-10-13 13:00:00,11.83,11.86,11.81,11.83,2339639.0,10.4059,10.4323,10.3883,10.4059,2339639.0
2023-10-13 13:30:00,11.82,11.87,11.81,11.86,3383653.0,10.3971,10.4411,10.3883,10.4323,3383653.0
2023-10-13 14:00:00,11.87,11.88,11.83,11.84,2286485.0,10.4411,10.4499,10.4059,10.4147,2286485.0
2023-10-13 14:30:00,11.85,11.86,11.81,11.83,2503380.0,10.4235,10.4323,10.3883,10.4059,2503380.0
2023-10-13 15:00:00,11.83,11.84,11.8,11.82,3150988.0,10.4059,10.4147,10.3795,10.3971,3150988.0
2023-10-13 15:30:00,11.82,11.84,11.8,11.82,5150498.0,10.3971,10.4147,10.3795,10.3971,5150498.0
2023-10-16 09:30:00,11.91,11.96,11.82,11.89,2862979.0,10.4763,10.5203,10.3971,10.4587,2862979.0
2023-10-16 10:00:00,11.88,11.92,11.84,11.91,2169516.0,10.4499,10.4851,10.4147,10.4763,2169516.0
2023-10-16 10:30:00,11.9,11.93,11.88,11.92,2233759.0,10.4675,10.4939,10.4499,10.4851,2233759.0
2023-10-16 11:00:00,11.92,11.93,11.9,11.91,1869711.0,10.4851,10.4939,10.4675,10.4763,1869711.0
2023-10-16 11:30:00,11.91,11.91,11.87,11.91,2011032.0,10.4763,10.4763,10.4411,10.4763,2011032.0
2023-10-16 12:00:00,11.91,11.93,11.89,11.91,1925244.0,10.4763,10.4939,10.4587,10.4763,1925244.0
2023-10-16 12:30:00,11.91,11.92,11.88,11.9,1180304.0,10.4763,10.4851,10.4499,10.4675,1180304.0
2023-10-16 13:00:00,11.9,11.93,11.87,11.92,1760262.0,10.4675,10.4939,10.4411,10.4851,1760262.0
2023-10-16 13:30:00,11.92,11.95,11.9,11.95,1497203.0,10.4851,10.5115,10.4675,10.5115,1497203.0
2023-10-16 14:00:00,11.95,11.95,11.9,11.91,1132283.0,10.5115,10.5115,10.4675,10.4763,1132283.0
2023-10-16 14:30:00,11.91,11.93,11.89,11.93,1217053.0,10.4763,10.4939,10.4587,10.4939,1217053.0
2023-10-16 15:00:00,11.93,11.95,11.91,11.94,1468785.0,10.4939,10.5115,10.4763,10.5027,1468785.0
2023-10-16 15:30:00,11.95,11.96,11.91,11.93,4344844.0,10.5115,10.5203,10.4763,10.4939,4344844.0
2023-10-17 09:30:00,11.85,11.97,11.85,11.97,2829136.0,10.4235,10.5291,10.4235,10.5291,2829136.0
2023-10-17 10:00:00,11.96,12.05,11.95,12.03,2910664.0,10.5203,10.5994,10.5115,10.5818,2910664.0
2023-10-17 10:30:00,12.03,12.08,12.01,12.05,3042599.0,10.5818,10.6258,10.5643,10.5994,3042599.0
2023-10-17 11:00:00,12.05,12.11,12.04,12.07,3065597.0,10.5994,10.6522,10.5906,10.617,3065597.0
2023-10-17 11:30:00,12.07,12.16,12.06,12.16,2885056.0,10.617,10.6962,10.6082,10.6962,2885056.0
2023-10-17 12:00:00,12.16,12.17,12.1,12.15,3578213.0,10.6962,10.705,10.6434,10.6874,3578213.0
2023-10-17 12:30:00,12.15,12.15,12.09,12.09,2068356.0,10.6874,10.6874,10.6346,10.6346,2068356.0
2023-10-17 13:00:00,12.09,12.12,12.08,12.09,1468632.0,10.6346,10.661,10.6258,10.6346,1468632.0
2023-10-17 13:30:00,12.09,12.09,12.04,12.05,1633785.0,10.6346,10.6346,10.5906,10.5994,1633785.0
2023-10-17 14:00:00,12.05,12.07,12.04,12.07,1123616.0,10.5994,10.617,10.5906,10.617,1123616.0
2023-10-17 14:30:00,12.07,12.08,12.03,12.05,1533790.0,10.617,10.6258,10.5818,10.5994,1533790.0
2023-10-17 15:00:00,12.04,12.1,12.04,12.07,3606959.0,10.5906,10.6434,10.5906,10.617,3606959.0
2023-10-17 15:30:00,12.07,12.07,12.01,12.03,4488265.0,10.617,10.617,10.5643,10.5818,4488265.0
2023-10-18 09:30:00,11.93,11.93,11.84,11.87,4001688.0,10.4939,10.4939,10.4147,10.4411,4001688.0
2023-10-18 10:00:00,11.87,11.91,11.83,11.87,3131127.0,10.4411,10.4763,10.4059,10.4411,3131127.0
2023-10-18 10:30:00,11.86,11.89,11.81,11.83,3753492.0,10.4323,10.4587,10.3883,10.4059,3753492.0
2023-10-18 11:00:00,11.83,11.89,11.82,11.88,3227879.0,10.4059,10.4587,10.3971,10.4499,3227879.0
2023-10-18 11:30:00,11.88,11.89,11.85,11.86,2344058.0,10.4499,10.4587,10.4235,10.4323,2344058.0
2023-10-18 12:00:00,11.86,11.89,11.83,11.84,3611276.0,10.4323,10.4587,10.4059,10.4147,3611276.0
2023-10-18 12:30:00,11.83,11.85,11.81,11.82,2162651.0,10.4059,10.4235,10.3883,10.3971,2162651.0
2023-10-18 13:00:00,11.82,11.88,11.8,11.85,2365536.0,10.3971,10.4499,10.3795,10.4235,2365536.0
2023-10-18 13:30:00,11.85,11.85,11.81,11.85,1836476.0,10.4235,10.4235,10.3883,10.4235,1836476.0
2023-10-18 14:00:00,11.85,11.87,11.82,11.84,1927598.0,10.4235,10.4411,10.3971,10.4147,1927598.0
2023-10-18 14:30:00,11.84,11.85,11.78,11.79,2174034.0,10.4147,10.4235,10.3619,10.3707,2174034.0
2023-10-18 15:00:00,11.79,11.8,11.76,11.78,1791571.0,10.3707,10.3795,10.3443,10.3619,1791571.0
2023-10-18 15:30:00,11.78,11.8,11.75,11.75,5504358.0,10.3619,10.3795,10.3355,10.3355,5504358.0
2023-10-19 09:30:00,11.59,11.69,11.57,11.66,4227448.0,10.1948,10.2828,10.1772,10.2564,4227448.0
2023-10-19 10:00:00,11.66,11.76,11.65,11.65,3130672.0,10.2564,10.3443,10.2476,10.2476,3130672.0
2023-10-19 10:30:00,11.66,11.69,11.64,11.68,1904665.0,10.2564,10.2828,10.2388,10.274,1904665.0
2023-10-19 11:00:00,11.68,11.74,11.64,11.67,2151475.0,10.274,10.3268,10.2388,10.2652,2151475.0
2023-10-19 11:30:00,11.67,11.7,11.64,11.66,2520147.0,10.2652,10.2916,10.2388,10.2564,2520147.0
2023-10-19 12:00:00,11.65,11.74,11.62,11.67,4065777.0,10.2476,10.3268,10.2212,10.2652,4065777.0
2023-10-19 12:30:00,11.68,11.7,11.62,11.69,4842367.0,10.274,10.2916,10.2212,10.2828,4842367.0
2023-10-19 13:00:00,11.68,11.72,11.67,11.69,3432356.0,10.274,10.3092,10.2652,10.2828,3432356.0
2023-10-19 13:30:00,11.7,11.72,11.63,11.65,2569115.0,10.2916,10.3092,10.23,10.2476,2569115.0
2023-10-19 14:00:00,11.64,11.66,11.58,11.59,2670660.0,10.2388,10.2564,10.186,10.1948,2670660.0
2023-10-19 14:30:00,11.58,11.59,11.55,11.56,1827173.0,10.186,10.1948,10.1596,10.1684,1827173.0
2023-10-19 15:00:00,11.57,11.57,11.51,11.52,3012532.0,10.1772,10.1772,10.1244,10.1332,3012532.0
2023-10-19 15:30:00,11.53,11.55,11.51,11.52,6574146.0,10.142,10.1596,10.1244,10.1332,6574146.0
2023-10-20 09:30:00,11.58,11.76,11.54,11.69,5899388.0,10.186,10.3443,10.1508,10.2828,5899388.0
2023-10-20 10:00:00,11.69,11.75,11.67,11.72,4493201.0,10.2828,10.3355,10.2652,10.3092,4493201.0
2023-10-20 10:30:00,11.71,11.74,11.59,11.63,4063369.0,10.3004,10.3268,10.1948,10.23,4063369.0
2023-10-20 11:00:00,11.63,11.64,11.57,11.6,2875672.0,10.23,10.2388,10.1772,10.2036,2875672.0
2023-10-20 11:30:00,11.59,11.67,11.57,11.66,3854999.0,10.1948,10.2652,10.1772,10.2564,3854999.0
2023-10-20 12:00:00,11.66,11.69,11.62,11.66,2288101.0,10.2564,10.2828,10.2212,10.2564,2288101.0
2023-10-20 12:30:00,11.66,11.71,11.65,11.71,2226153.0,10.2564,10.3004,10.2476,10.3004,2226153.0
2023-10-20 13:00:00,11.7,11.74,11.65,11.7,3324450.0,10.2916,10.3268,10.2476,10.2916,3324450.0
2023-10-20 13:30:00,11.7,11.71,11.66,11.69,2622098.0,10.2916,10.3004,10.2564,10.2828,2622098.0
2023-10-20 14:00:00,11.69,11.69,11.61,11.62,1955025.0,10.2828,10.2828,10.2124,10.2212,1955025.0
2023-10-20 14:30:00,11.62,11.66,11.6,11.63,3432696.0,10.2212,10.2564,10.2036,10.23,3432696.0
2023-10-20 15:00:00,11.63,11.64,11.59,11.61,2867005.0,10.23,10.2388,10.1948,10.2124,2867005.0
2023-10-20 15:30:00,11.61,11.65,11.58,11.63,6835601.0,10.2124,10.2476,10.186,10.23,6835601.0
2023-10-23 09:30:00,11.55,11.6,11.42,11.49,5976536.0,10.1596,10.2036,10.0453,10.1068,5976536.0
2023-10-23 10:00:00,11.49,11.55,11.45,11.5,3744843.0,10.1068,10.1596,10.0717,10.1156,3744843.0
2023-10-23 10:30:00,11.5,11.56,11.47,11.55,3746985.0,10.1156,10.1684,10.0893,10.1596,3746985.0
2023-10-23 11:00:00,11.55,11.61,11.52,11.6,3523875.0,10.1596,10.2124,10.1332,10.2036,3523875.0
2023-10-23 11:30:00,11.59,11.62,11.58,11.61,1971689.0,10.1948,10.2212,10.186,10.2124,1971689.0
2023-10-23 12:00:00,11.61,11.62,11.58,11.62,2430611.0,10.2124,10.2212,10.186,10.2212,2430611.0
2023-10-23 12:30:00,11.62,11.69,11.61,11.69,2623251.0,10.2212,10.2828,10.2124,10.2828,2623251.0
2023-10-23 13:00:00,11.69,11.69,11.61,11.62,2885650.0,10.2828,10.2828,10.2124,10.2212,2885650.0
2023-10-23 13:30:00,11.63,11.66,11.61,11.64,2552380.0,10.23,10.2564,10.2124,10.2388,2552380.0
2023-10-23 14:00:00,11.63,11.65,11.59,11.62,2111186.0,10.23,10.2476,10.1948,10.2212,2111186.0
2023-10-23 14:30:00,11.62,11.64,11.59,11.6,1981570.0,10.2212,10.2388,10.1948,10.2036,1981570.0
2023-10-23 15:00:00,11.6,11.61,11.49,11.49,3810842.0,10.2036,10.2124,10.1068,10.1068,3810842.0
2023-10-23 15:30:00,11.49,11.5,11.47,11.49,6532088.0,10.1068,10.1156,10.0893,10.1068,6532088.0
2023-10-24 09:30:00,11.5,11.58,11.46,11.55,4429222.0,10.1156,10.186,10.0805,10.1596,4429222.0
2023-10-24 10:00:00,11.56,11.57,11.47,11.51,3906138.0,10.1684,10.1772,10.0893,10.1244,3906138.0
2023-10-24 10:30:00,11.51,11.54,11.48,11.5,3848305.0,10.1244,10.1508,10.0981,10.1156,3848305.0
2023-10-24 11:00:00,11.51,11.53,11.46,11.51,3113273.0,10.1244,10.142,10.0805,10.1244,3113273.0
2023-10-24 11:30:00,11.51,11.52,11.46,11.46,3763800.0,10.1244,10.1332,10.0805,10.0805,3763800.0
2023-10-24 12:00:00,11.46,11.48,11.42,11.43,2270617.0,10.0805,10.0981,10.0453,10.0541,2270617.0
2023-10-24 12:30:00,11.43,11.45,11.42,11.44,2066131.0,10.0541,10.0717,10.0453,10.0629,2066131.0
2023-10-24 13:00:00,11.44,11.47,11.41,11.45,2756086.0,10.0629,10.0893,10.0365,10.0717,2756086.0
2023-10-24 13:30:00,11.45,11.46,11.41,11.43,1814066.0,10.0717,10.0805,10.0365,10.0541,1814066.0
2023-10-24 14:00:00,11.43,11.43,11.4,11.41,2241133.0,10.0541,10.0541,10.0277,10.0365,2241133.0
2023-10-24 14:30:00,11.42,11.43,11.4,11.41,1826140.0,10.0453,10.0541,10.0277,10.0365,1826140.0
2023-10-24 15:00:00,11.41,11.42,11.38,11.4,3463572.0,10.0365,10.0453,10.0101,10.0277,3463572.0
2023-10-24 15:30:00,11.4,11.43,11.38,11.39,5702701.0,10.0277,10.0541,10.0101,10.0189,5702701.0
2023-10-25 09:30:00,11.35,11.43,11.3,11.34,3154604.0,9.9837,10.0541,9.9397,9.9749,3154604.0
2023-10-25 10:00:00,11.34,11.34,11.22,11.25,3947901.0,9.9749,9.9749,9.8693,9.8957,3947901.0
2023-10-25 10:30:00,11.25,11.3,11.21,11.21,3785327.0,9.8957,9.9397,9.8606,9.8606,3785327.0
2023-10-25 11:00:00,11.21,11.29,11.21,11.28,4458611.0,9.8606,9.9309,9.8606,9.9221,4458611.0
2023-10-25 11:30:00,11.27,11.29,11.21,11.23,3475906.0,9.9133,9.9309,9.8606,9.8781,3475906.0
2023-10-25 12:00:00,11.22,11.24,11.21,11.23,2200453.0,9.8693,9.8869,9.8606,9.8781,2200453.0
2023-10-25 12:30:00,11.22,11.27,11.22,11.24,2661745.0,9.8693,9.9133,9.8693,9.8869,2661745.0
2023-10-25 13:00:00,11.24,11.64,11.23,11.62,11846635.0,9.8869,10.2388,9.8781,10.2212,11846635.0
2023-10-25 13:30:00,11.62,11.62,11.35,11.43,9255987.0,10.2212,10.2212,9.9837,10.0541,9255987.0
2023-10-25 14:00:00,11.44,11.53,11.41,11.5,4609643.0,10.0629,10.142,10.0365,10.1156,4609643.0
2023-10-25 14:30:00,11.51,11.51,11.45,11.48,2931462.0,10.1244,10.1244,10.0717,10.0981,2931462.0
2023-10-25 15:00:00,11.47,11.51,11.45,11.5,3368607.0,10.0893,10.1244,10.0717,10.1156,3368607.0
2023-10-25 15:30:00,11.5,11.59,11.49,11.55,11016838.0,10.1156,10.1948,10.1068,10.1596,11016838.0
2023-10-26 09:30:00,11.9,11.93,11.55,11.58,9227373.0,10.4675,10.4939,10.1596,10.186,9227373.0
2023-10-26 10:00:00,11.58,11.59,11.5,11.54,6540905.0,10.186,10.1948,10.1156,10.1508,6540905.0
2023-10-26 10:30:00,11.54,11.59,11.49,11.58,5515728.0,10.1508,10.1948,10.1068,10.186,5515728.0
2023-10-26 11:00:00,11.58,11.6,11.47,11.49,6626977.0,10.186,10.2036,10.0893,10.1068,6626977.0
2023-10-26 11:30:00,11.49,11.5,11.39,11.45,4891772.0,10.1068,10.1156,10.0189,10.0717,4891772.0
2023-10-26 12:00:00,11.45,11.45,11.36,11.4,3487064.0,10.0717,10.0717,9.9925,10.0277,3487064.0
2023-10-26 12:30:00,11.4,11.42,11.34,11.36,3641077.0,10.0277,10.0453,9.9749,9.9925,3641077.0
2023-10-26 13:00:00,11.36,11.39,11.35,11.37,2315320.0,9.9925,10.0189,9.9837,10.0013,2315320.0
2023-10-26 13:30:00,11.36,11.38,11.33,11.38,2404479.0,9.9925,10.0101,9.9661,10.0101,2404479.0
2023-10-26 14:00:00,11.38,11.46,11.37,11.46,3605724.0,10.0101,10.0805,10.0013,10.0805,3605724.0
2023-10-26 14:30:00,11.46,11.52,11.43,11.52,4856544.0,10.0805,10.1332,10.0541,10.1332,4856544.0
2023-10-26 15:00:00,11.52,11.54,11.48,11.49,4567262.0,10.1332,10.1508,10.0981,10.1068,4567262.0
2023-10-26 15:30:00,11.49,11.52,11.35,11.35,13489755.0,10.1068,10.1332,9.9837,9.9837,13489755.0
2023-10-27 09:30:00,10.93,10.97,10.38,10.41,32151938.0,9.6143,9.6494,9.1305,9.1569,32151938.0
2023-10-27 10:00:00,10.41,10.42,10.21,10.26,17175432.0,9.1569,9.1657,8.9809,9.0249,17175432.0
2023-10-27 10:30:00,10.26,10.39,10.23,10.38,12292096.0,9.0249,9.1393,8.9985,9.1305,12292096.0
2023-10-27 11:00:00,10.38,10.41,10.34,10.38,10165025.0,9.1305,9.1569,9.0953,9.1305,10165025.0
2023-10-27 11:30:00,10.38,10.43,10.29,10.29,8962537.0,9.1305,9.1744,9.0513,9.0513,8962537.0
2023-10-27 12:00:00,10.29,10.32,10.22,10.22,7612030.0,9.0513,9.0777,8.9897,8.9897,7612030.0
2023-10-27 12:30:00,10.22,10.27,10.21,10.22,5902075.0,8.9897,9.0337,8.9809,8.9897,5902075.0
2023-10-27 13:00:00,10.22,10.25,10.1,10.12,8786958.0,8.9897,9.0161,8.8842,8.9018,8786958.0
2023-10-27 13:30:00,10.12,10.12,10.01,10.04,10617888.0,8.9018,8.9018,8.805,8.8314,10617888.0
2023-10-27 14:00:00,10.04,10.05,9.98,9.98,11812324.0,8.8314,8.8402,8.7786,8.7786,11812324.0
2023-10-27 14:30:00,9.99,10.05,9.98,9.99,9067794.0,8.7874,8.8402,8.7786,8.7874,9067794.0
2023-10-27 15:00:00,9.99,10.0,9.95,9.96,11130651.0,8.7874,8.7962,8.7522,8.761,11130651.0
2023-10-27 15:30:00,9.96,10.01,9.9,9.96,22885471.0,8.761,8.805,8.7082,8.761,22885471.0
2023-10-30 09:30:00,10.08,10.14,9.75,9.77,18327819.0,8.8666,8.9194,8.5763,8.5939,18327819.0
2023-10-30 10:00:00,9.76,9.79,9.68,9.71,10912569.0,8.5851,8.6115,8.5147,8.5411,10912569.0
2023-10-30 10:30:00,9.7,9.85,9.69,9.84,9133879.0,8.5323,8.6643,8.5235,8.6555,9133879.0
2023-10-30 11:00:00,9.83,9.89,9.73,9.78,8585294.0,8.6467,8.6995,8.5587,8.6027,8585294.0
2023-10-30 11:30:00,9.78,9.84,9.72,9.84,4138574.0,8.6027,8.6555,8.5499,8.6555,4138574.0
2023-10-30 12:00:00,9.84,9.84,9.75,9.8,4003040.0,8.6555,8.6555,8.5763,8.6203,4003040.0
2023-10-30 12:30:00,9.8,9.83,9.78,9.8,4432374.0,8.6203,8.6467,8.6027,8.6203,4432374.0
2023-10-30 13:00:00,9.81,9.88,9.8,9.88,3940599.0,8.6291,8.6907,8.6203,8.6907,3940599.0
2023-10-30 13:30:00,9.88,9.89,9.8,9.88,3881566.0,8.6907,8.6995,8.6203,8.6907,3881566.0
2023-10-30 14:00:00,9.88,9.88,9.79,9.79,4167070.0,8.6907,8.6907,8.6115,8.6115,4167070.0
2023-10-30 14:30:00,9.79,9.8,9.74,9.75,3774019.0,8.6115,8.6203,8.5675,8.5763,3774019.0
2023-10-30 15:00:00,9.75,9.8,9.73,9.79,5652438.0,8.5763,8.6203,8.5587,8.6115,5652438.0
2023-10-30 15:30:00,9.79,9.79,9.72,9.77,12833896.0,8.6115,8.6115,8.5499,8.5939,12833896.0
2023-10-31 09:30:00,9.72,9.9,9.63,9.87,9679111.0,8.6815,8.8422,8.6011,8.8154,9679111.0
2023-10-31 10:00:00,9.87,9.9,9.8,9.8,6545472.0,8.8154,8.8422,8.7529,8.7529,6545472.0
2023-10-31 10:30:00,9.8,9.88,9.74,9.86,5840291.0,8.7529,8.8244,8.6993,8.8065,5840291.0
2023-10-31 11:00:00,9.87,9.89,9.83,9.87,4591334.0,8.8154,8.8333,8.7797,8.8154,4591334.0
2023-10-31 11:30:00,9.86,9.91,9.84,9.88,4420489.0,8.8065,8.8512,8.7886,8.8244,4420489.0
2023-10-31 12:00:00,9.87,9.89,9.79,9.82,3781072.0,8.8154,8.8333,8.744,8.7708,3781072.0
2023-10-31 12:30:00,9.81,9.82,9.77,9.82,3312982.0,8.7618,8.7708,8.7261,8.7708,3312982.0
2023-10-31 13:00:00,9.82,9.86,9.81,9.86,3010844.0,8.7708,8.8065,8.7618,8.8065,3010844.0
2023-10-31 13:30:00,9.86,9.86,9.81,9.84,3183424.0,8.8065,8.8065,8.7618,8.7886,3183424.0
2023-10-31 14:00:00,9.84,9.86,9.79,9.79,3632047.0,8.7886,8.8065,8.744,8.744,3632047.0
2023-10-31 14:30:00,9.79,9.83,9.78,9.82,3205848.0,8.744,8.7797,8.735,8.7708,3205848.0
2023-10-31 15:00:00,9.81,9.83,9.78,9.79,4156339.0,8.7618,8.7797,8.735,8.744,4156339.0
2023-10-31 15:30:00,9.79,9.79,9.75,9.76,9545224.0,8.744,8.744,8.7082,8.7172,9545224.0
2023-11-01 09:30:00,9.84,9.93,9.77,9.81,8783142.0,8.7886,8.869,8.7261,8.7618,8783142.0
2023-11-01 10:00:00,9.81,9.85,9.76,9.84,5565125.0,8.7618,8.7976,8.7172,8.7886,5565125.0
2023-11-01 10:30:00,9.83,9.89,9.81,9.88,5200566.0,8.7797,8.8333,8.7618,8.8244,5200566.0
2023-11-01 11:00:00,9.88,9.9,9.85,9.89,3968116.0,8.8244,8.8422,8.7976,8.8333,3968116.0
2023-11-01 11:30:00,9.88,9.9,9.86,9.88,4292862.0,8.8244,8.8422,8.8065,8.8244,4292862.0
2023-11-01 12:00:00,9.88,9.89,9.83,9.84,3634539.0,8.8244,8.8333,8.7797,8.7886,3634539.0
2023-11-01 12:30:00,9.83,9.86,9.81,9.82,2837243.0,8.7797,8.8065,8.7618,8.7708,2837243.0
2023-11-01 13:00:00,9.82,9.83,9.78,9.79,2869696.0,8.7708,8.7797,8.735,8.744,2869696.0
2023-11-01 13:30:00,9.79,9.84,9.78,9.83,2765646.0,8.744,8.7886,8.735,8.7797,2765646.0
2023-11-01 14:00:00,9.83,9.87,9.8,9.81,2899164.0,8.7797,8.8154,8.7529,8.7618,2899164.0
2023-11-01 14:30:00,9.82,9.86,9.8,9.85,5428000.0,8.7708,8.8065,8.7529,8.7976,5428000.0
2023-11-01 15:00:00,9.85,9.92,9.84,9.91,5120179.0,8.7976,8.8601,8.7886,8.8512,5120179.0
2023-11-01 15:30:00,9.91,9.92,9.87,9.91,8225715.0,8.8512,8.8601,8.8154,8.8512,8225715.0
2023-11-02 09:30:00,10.02,10.13,10.01,10.08,8560593.0,8.9494,9.0476,8.9405,9.003,8560593.0
2023-11-02 10:00:00,10.08,10.08,9.98,10.01,6673677.0,9.003,9.003,8.9137,8.9405,6673677.0
2023-11-02 10:30:00,10.02,10.03,9.97,9.99,5109281.0,8.9494,8.9583,8.9047,8.9226,5109281.0
2023-11-02 11:00:00,9.99,10.03,9.99,10.01,3801586.0,8.9226,8.9583,8.9226,8.9405,3801586.0
2023-11-02 11:30:00,10.02,10.03,10.0,10.01,3078316.0,8.9494,8.9583,8.9315,8.9405,3078316.0
2023-11-02 12:00:00,10.01,10.05,10.0,10.04,3744386.0,8.9405,8.9762,8.9315,8.9673,3744386.0
2023-11-02 12:30:00,10.04,10.1,10.03,10.09,4196973.0,8.9673,9.0209,8.9583,9.0119,4196973.0
2023-11-02 13:00:00,10.09,10.1,10.04,10.07,2686653.0,9.0119,9.0209,8.9673,8.9941,2686653.0
2023-11-02 13:30:00,10.07,10.08,10.04,10.08,2262090.0,8.9941,9.003,8.9673,9.003,2262090.0
2023-11-02 14:00:00,10.07,10.13,10.06,10.11,4006190.0,8.9941,9.0476,8.9851,9.0298,4006190.0
2023-11-02 14:30:00,10.11,10.12,10.08,10.12,3068136.0,9.0298,9.0387,9.003,9.0387,3068136.0
2023-11-02 15:00:00,10.12,10.13,10.09,10.09,3391386.0,9.0387,9.0476,9.0119,9.0119,3391386.0
2023-11-02 15:30:00,10.1,10.15,10.09,10.13,8157133.0,9.0209,9.0655,9.0119,9.0476,8157133.0
2023-11-03 09:30:00,10.26,10.6,10.25,10.55,12181324.0,9.1638,9.4674,9.1548,9.4228,12181324.0
2023-11-03 10:00:00,10.56,10.6,10.53,10.58,7305454.0,9.4317,9.4674,9.4049,9.4496,7305454.0
2023-11-03 10:30:00,10.58,10.59,10.52,10.54,5016090.0,9.4496,9.4585,9.396,9.4138,5016090.0
2023-11-03 11:00:00,10.55,10.55,10.5,10.51,4522520.0,9.4228,9.4228,9.3781,9.387,4522520.0
2023-11-03 11:30:00,10.51,10.59,10.5,10.59,2847258.0,9.387,9.4585,9.3781,9.4585,2847258.0
2023-11-03 12:00:00,10.58,10.59,10.55,10.57,2168436.0,9.4496,9.4585,9.4228,9.4406,2168436.0
2023-11-03 12:30:00,10.57,10.57,10.53,10.54,2657848.0,9.4406,9.4406,9.4049,9.4138,2657848.0
2023-11-03 13:00:00,10.55,10.56,10.54,10.55,1625946.0,9.4228,9.4317,9.4138,9.4228,1625946.0
2023-11-03 13:30:00,10.55,10.58,10.55,10.57,2073233.0,9.4228,9.4496,9.4228,9.4406,2073233.0
2023-11-03 14:00:00,10.57,10.58,10.55,10.58,1282551.0,9.4406,9.4496,9.4228,9.4496,1282551.0
2023-11-03 14:30:00,10.58,10.64,10.57,10.62,3025653.0,9.4496,9.5032,9.4406,9.4853,3025653.0
2023-11-03 15:00:00,10.63,10.63,10.57,10.58,2839136.0,9.4942,9.4942,9.4406,9.4496,2839136.0
2023-11-03 15:30:00,10.58,10.59,10.56,10.57,5617184.0,9.4496,9.4585,9.4317,9.4406,5617184.0
2023-11-06 09:30:00,10.56,10.6,10.43,10.45,6018097.0,9.4317,9.4674,9.3156,9.3335,6018097.0
2023-11-06 10:00:00,10.45,10.48,10.4,10.45,3612425.0,9.3335,9.3603,9.2888,9.3335,3612425.0
2023-11-06 10:30:00,10.44,10.45,10.41,10.43,2715525.0,9.3245,9.3335,9.2977,9.3156,2715525.0
2023-11-06 11:00:00,10.43,10.43,10.4,10.42,2381605.0,9.3156,9.3156,9.2888,9.3067,2381605.0
2023-11-06 11:30:00,10.42,10.42,10.38,10.41,2406116.0,9.3067,9.3067,9.2709,9.2977,2406116.0
2023-11-06 12:00:00,10.41,10.41,10.34,10.36,3050036.0,9.2977,9.2977,9.2352,9.2531,3050036.0
2023-11-06 12:30:00,10.36,10.38,10.35,10.36,1947466.0,9.2531,9.2709,9.2441,9.2531,1947466.0
2023-11-06 13:00:00,10.36,10.36,10.29,10.3,2981523.0,9.2531,9.2531,9.1906,9.1995,2981523.0
2023-11-06 13:30:00,10.3,10.32,10.24,10.26,2850913.0,9.1995,9.2173,9.1459,9.1638,2850913.0
2023-11-06 14:00:00,10.26,10.28,10.25,10.27,2653139.0,9.1638,9.1816,9.1548,9.1727,2653139.0
2023-11-06 14:30:00,10.27,10.3,10.26,10.29,2835158.0,9.1727,9.1995,9.1638,9.1906,2835158.0
2023-11-06 15:00:00,10.29,10.29,10.26,10.28,2358139.0,9.1906,9.1906,9.1638,9.1816,2358139.0
2023-11-06 15:30:00,10.28,10.31,10.27,10.31,5581281.0,9.1816,9.2084,9.1727,9.2084,5581281.0
2023-11-07 09:30:00,10.25,10.29,10.18,10.19,5421703.0,9.1548,9.1906,9.0923,9.1012,5421703.0
2023-11-07 10:00:00,10.19,10.21,10.14,10.18,3871108.0,9.1012,9.1191,9.0566,9.0923,3871108.0
2023-11-07 10:30:00,10.18,10.2,10.15,10.17,3269309.0,9.0923,9.1102,9.0655,9.0834,3269309.0
2023-11-07 11:00:00,10.17,10.18,10.15,10.16,2998806.0,9.0834,9.0923,9.0655,9.0744,2998806.0
2023-11-07 11:30:00,10.16,10.18,10.14,10.16,2290511.0,9.0744,9.0923,9.0566,9.0744,2290511.0
2023-11-07 12:00:00,10.16,10.16,10.12,10.13,2139487.0,9.0744,9.0744,9.0387,9.0476,2139487.0
2023-11-07 12:30:00,10.13,10.14,10.1,10.12,2535829.0,9.0476,9.0566,9.0209,9.0387,2535829.0
2023-11-07 13:00:00,10.12,10.13,10.05,10.07,4035762.0,9.0387,9.0476,8.9762,8.9941,4035762.0
2023-11-07 13:30:00,10.07,10.11,10.06,10.08,3429877.0,8.9941,9.0298,8.9851,9.003,3429877.0
2023-11-07 14:00:00,10.07,10.08,10.06,10.08,2095034.0,8.9941,9.003,8.9851,9.003,2095034.0
2023-11-07 14:30:00,10.08,10.09,10.06,10.08,3009164.0,9.003,9.0119,8.9851,9.003,3009164.0
2023-11-07 15:00:00,10.09,10.1,10.08,10.09,2691771.0,9.0119,9.0209,9.003,9.0119,2691771.0
2023-11-07 15:30:00,10.09,10.18,10.08,10.17,6164510.0,9.0119,9.0923,9.003,9.0834,6164510.0
2023-11-08 09:30:00,10.19,10.21,10.08,10.12,4332138.0,9.1012,9.1191,9.003,9.0387,4332138.0
2023-11-08 10:00:00,10.11,10.13,10.03,10.07,5272555.0,9.0298,9.0476,8.9583,8.9941,5272555.0
2023-11-08 10:30:00,10.07,10.11,10.05,10.11,3501154.0,8.9941,9.0298,8.9762,9.0298,3501154.0
2023-11-08 11:00:00,10.11,10.12,10.07,10.08,2199422.0,9.0298,9.0387,8.9941,9.003,2199422.0
2023-11-08 11:30:00,10.08,10.1,10.05,10.07,2409416.0,9.003,9.0209,8.9762,8.9941,2409416.0
2023-11-08 12:00:00,10.06,10.07,10.03,10.04,2187822.0,8.9851,8.9941,8.9583,8.9673,2187822.0
2023-11-08 12:30:00,10.04,10.08,10.03,10.07,1441232.0,8.9673,9.003,8.9583,8.9941,1441232.0
2023-11-08 13:00:00,10.07,10.09,10.06,10.08,1625715.0,8.9941,9.0119,8.9851,9.003,1625715.0
2023-11-08 13:30:00,10.08,10.09,10.07,10.08,1166576.0,9.003,9.0119,8.9941,9.003,1166576.0
2023-11-08 14:00:00,10.07,10.1,10.07,10.08,1126524.0,8.9941,9.0209,8.9941,9.003,1126524.0
2023-11-08 14:30:00,10.07,10.08,10.04,10.04,1712566.0,8.9941,9.003,8.9673,8.9673,1712566.0
2023-11-08 15:00:00,10.05,10.07,10.04,10.06,2102875.0,8.9762,8.9941,8.9673,8.9851,2102875.0
2023-11-08 15:30:00,10.07,10.09,10.05,10.06,4611284.0,8.9941,9.0119,8.9762,8.9851,4611284.0
2023-11-09 09:30:00,10.04,10.07,10.0,10.02,3221772.0,8.9673,8.9941,8.9315,8.9494,3221772.0
2023-11-09 10:00:00,10.03,10.04,9.98,10.0,3323790.0,8.9583,8.9673,8.9137,8.9315,3323790.0
2023-11-09 10:30:00,10.0,10.0,9.92,9.96,4207500.0,8.9315,8.9315,8.8601,8.8958,4207500.0
2023-11-09 11:00:00,9.96,9.99,9.95,9.99,1835677.0,8.8958,8.9226,8.8869,8.9226,1835677.0
2023-11-09 11:30:00,9.99,10.0,9.95,9.96,1975483.0,8.9226,8.9315,8.8869,8.8958,1975483.0
2023-11-09 12:00:00,9.96,9.98,9.95,9.96,1291822.0,8.8958,8.9137,8.8869,8.8958,1291822.0
2023-11-09 12:30:00,9.96,9.97,9.93,9.94,2339632.0,8.8958,8.9047,8.869,8.8779,2339632.0
2023-11-09 13:00:00,9.95,9.95,9.87,9.88,6201492.0,8.8869,8.8869,8.8154,8.8244,6201492.0
2023-11-09 13:30:00,9.87,9.88,9.81,9.82,4144606.0,8.8154,8.8244,8.7618,8.7708,4144606.0
2023-11-09 14:00:00,9.82,9.82,9.76,9.78,5208435.0,8.7708,8.7708,8.7172,8.735,5208435.0
2023-11-09 14:30:00,9.78,9.8,9.71,9.72,4059823.0,8.735,8.7529,8.6725,8.6815,4059823.0
2023-11-09 15:00:00,9.71,9.75,9.69,9.71,5521547.0,8.6725,8.7082,8.6547,8.6725,5521547.0
2023-11-09 15:30:00,9.71,9.73,9.7,9.71,7902943.0,8.6725,8.6904,8.6636,8.6725,7902943.0
2023-11-10 09:30:00,9.81,9.82,9.71,9.75,5426006.0,8.7618,8.7708,8.6725,8.7082,5426006.0
2023-11-10 10:00:00,9.76,9.76,9.67,9.68,4118301.0,8.7172,8.7172,8.6368,8.6457,4118301.0
2023-11-10 10:30:00,9.68,9.71,9.67,9.69,3087505.0,8.6457,8.6725,8.6368,8.6547,3087505.0
2023-11-10 11:00:00,9.69,9.71,9.67,9.7,2838801.0,8.6547,8.6725,8.6368,8.6636,2838801.0
2023-11-10 11:30:00,9.7,9.73,9.69,9.71,2041845.0,8.6636,8.6904,8.6547,8.6725,2041845.0
2023-11-10 12:00:00,9.72,9.75,9.71,9.75,2362101.0,8.6815,8.7082,8.6725,8.7082,2362101.0
2023-11-10 12:30:00,9.75,9.82,9.74,9.8,2503428.0,8.7082,8.7708,8.6993,8.7529,2503428.0
2023-11-10 13:00:00,9.8,9.8,9.76,9.79,2116871.0,8.7529,8.7529,8.7172,8.744,2116871.0
2023-11-10 13:30:00,9.79,9.84,9.79,9.84,2752318.0,8.744,8.7886,8.744,8.7886,2752318.0
2023-11-10 14:00:00,9.84,9.85,9.83,9.85,2563617.0,8.7886,8.7976,8.7797,8.7976,2563617.0
2023-11-10 14:30:00,9.84,9.85,9.82,9.83,1471203.0,8.7886,8.7976,8.7708,8.7797,1471203.0
2023-11-10 15:00:00,9.83,9.84,9.82,9.84,1831756.0,8.7797,8.7886,8.7708,8.7886,1831756.0
2023-11-10 15:30:00,9.84,9.87,9.83,9.87,5872564.0,8.7886,8.8154,8.7797,8.8154,5872564.0
2023-11-13 09:30:00,9.83,9.87,9.74,9.78,3884716.0,8.7797,8.8154,8.6993,8.735,3884716.0
2023-11-13 10:00:00,9.78,9.85,9.76,9.82,2751641.0,8.735,8.7976,8.7172,8.7708,2751641.0
2023-11-13 10:30:00,9.82,9.83,9.79,9.82,2349377.0,8.7708,8.7797,8.744,8.7708,2349377.0
2023-11-13 11:00:00,9.81,9.82,9.79,9.82,1891444.0,8.7618,8.7708,8.744,8.7708,1891444.0
2023-11-13 11:30:00,9.82,9.86,9.8,9.86,2385692.0,8.7708,8.8065,8.7529,8.8065,2385692.0
2023-11-13 12:00:00,9.86,9.86,9.81,9.85,2497886.0,8.8065,8.8065,8.7618,8.7976,2497886.0
2023-11-13 12:30:00,9.85,9.85,9.8,9.81,1808106.0,8.7976,8.7976,8.7529,8.7618,1808106.0
2023-11-13 13:00:00,9.82,9.82,9.79,9.79,1782277.0,8.7708,8.7708,8.744,8.744,1782277.0
2023-11-13 13:30:00,9.79,9.81,9.78,9.79,1842661.0,8.744,8.7618,8.735,8.744,1842661.0
2023-11-13 14:00:00,9.79,9.8,9.78,9.8,1545488.0,8.744,8.7529,8.735,8.7529,1545488.0
2023-11-13 14:30:00,9.8,9.81,9.79,9.79,1157278.0,8.7529,8.7618,8.744,8.744,1157278.0
2023-11-13 15:00:00,9.79,9.8,9.79,9.79,1346668.0,8.744,8.7529,8.744,8.744,1346668.0
2023-11-13 15:30:00,9.79,9.82,9.79,9.82,4959041.0,8.744,8.7708,8.744,8.7708,4959041.0
2023-11-14 09:30:00,9.98,10.37,9.98,10.32,13942014.0,8.9137,9.262,8.9137,9.2173,13942014.0
2023-11-14 10:00:00,10.31,10.39,10.28,10.34,7271000.0,9.2084,9.2799,9.1816,9.2352,7271000.0
2023-11-14 10:30:00,10.33,10.4,10.32,10.39,4428225.0,9.2263,9.2888,9.2173,9.2799,4428225.0
2023-11-14 11:00:00,10.4,10.42,10.36,10.41,5633360.0,9.2888,9.3067,9.2531,9.2977,5633360.0
2023-11-14 11:30:00,10.41,10.41,10.33,10.33,3304426.0,9.2977,9.2977,9.2263,9.2263,3304426.0
2023-11-14 12:00:00,10.33,10.34,10.3,10.33,2877326.0,9.2263,9.2352,9.1995,9.2263,2877326.0
2023-11-14 12:30:00,10.33,10.38,10.32,10.35,2380411.0,9.2263,9.2709,9.2173,9.2441,2380411.0
2023-11-14 13:00:00,10.35,10.4,10.35,10.4,1944250.0,9.2441,9.2888,9.2441,9.2888,1944250.0
2023-11-14 13:30:00,10.4,10.43,10.38,10.42,3006521.0,9.2888,9.3156,9.2709,9.3067,3006521.0
2023-11-14 14:00:00,10.42,10.43,10.4,10.43,2886006.0,9.3067,9.3156,9.2888,9.3156,2886006.0
2023-11-14 14:30:00,10.42,10.43,10.4,10.42,2290723.0,9.3067,9.3156,9.2888,9.3067,2290723.0
2023-11-14 15:00:00,10.42,10.46,10.41,10.46,3903498.0,9.3067,9.3424,9.2977,9.3424,3903498.0
2023-11-14 15:30:00,10.46,10.46,10.38,10.39,6154955.0,9.3424,9.3424,9.2709,9.2799,6154955.0
2023-11-15 09:30:00,10.41,10.49,10.39,10.4,5426875.0,9.2977,9.3692,9.2799,9.2888,5426875.0
2023-11-15 10:00:00,10.41,10.53,10.4,10.51,3990447.0,9.2977,9.4049,9.2888,9.387,3990447.0
2023-11-15 10:30:00,10.51,10.57,10.5,10.55,3293602.0,9.387,9.4406,9.3781,9.4228,3293602.0
2023-11-15 11:00:00,10.55,10.56,10.5,10.52,2895854.0,9.4228,9.4317,9.3781,9.396,2895854.0
2023-11-15 11:30:00,10.52,10.52,10.41,10.44,4615181.0,9.396,9.396,9.2977,9.3245,4615181.0
2023-11-15 12:00:00,10.44,10.48,10.43,10.47,2443472.0,9.3245,9.3603,9.3156,9.3513,2443472.0
2023-11-15 12:30:00,10.47,10.49,10.46,10.47,2526420.0,9.3513,9.3692,9.3424,9.3513,2526420.0
2023-11-15 13:00:00,10.47,10.48,10.41,10.44,2838853.0,9.3513,9.3603,9.2977,9.3245,2838853.0
2023-11-15 13:30:00,10.44,10.44,10.41,10.43,1916335.0,9.3245,9.3245,9.2977,9.3156,1916335.0
2023-11-15 14:00:00,10.43,10.48,10.42,10.47,2354870.0,9.3156,9.3603,9.3067,9.3513,2354870.0
2023-11-15 14:30:00,10.48,10.5,10.47,10.48,1780975.0,9.3603,9.3781,9.3513,9.3603,1780975.0
2023-11-15 15:00:00,10.48,10.5,10.47,10.47,1638876.0,9.3603,9.3781,9.3513,9.3513,1638876.0
2023-11-15 15:30:00,10.47,10.5,10.47,10.47,4089481.0,9.3513,9.3781,9.3513,9.3513,4089481.0
2023-11-16 09:30:00,10.4,10.43,10.3,10.33,4152885.0,9.2888,9.3156,9.1995,9.2263,4152885.0
2023-11-16 10:00:00,10.33,10.37,10.3,10.36,3193029.0,9.2263,9.262,9.1995,9.2531,3193029.0
2023-11-16 10:30:00,10.35,10.37,10.25,10.26,3283012.0,9.2441,9.262,9.1548,9.1638,3283012.0
2023-11-16 11:00:00,10.26,10.28,10.23,10.27,3131460.0,9.1638,9.1816,9.137,9.1727,3131460.0
2023-11-16 11:30:00,10.26,10.28,10.21,10.22,3124912.0,9.1638,9.1816,9.1191,9.128,3124912.0
2023-11-16 12:00:00,10.23,10.26,10.21,10.25,2212790.0,9.137,9.1638,9.1191,9.1548,2212790.0
2023-11-16 12:30:00,10.24,10.27,10.23,10.26,1891937.0,9.1459,9.1727,9.137,9.1638,1891937.0
2023-11-16 13:00:00,10.26,10.26,10.21,10.22,1794718.0,9.1638,9.1638,9.1191,9.128,1794718.0
2023-11-16 13:30:00,10.22,10.23,10.17,10.18,1900834.0,9.128,9.137,9.0834,9.0923,1900834.0
2023-11-16 14:00:00,10.17,10.2,10.12,10.14,2675559.0,9.0834,9.1102,9.0387,9.0566,2675559.0
2023-11-16 14:30:00,10.14,10.16,10.1,10.12,4110075.0,9.0566,9.0744,9.0209,9.0387,4110075.0
2023-11-16 15:00:00,10.13,10.17,10.11,10.14,3069961.0,9.0476,9.0834,9.0298,9.0566,3069961.0
2023-11-16 15:30:00,10.15,10.16,10.13,10.16,6080927.0,9.0655,9.0744,9.0476,9.0744,6080927.0
2023-11-17 09:30:00,10.26,10.32,10.25,10.27,3674772.0,9.1638,9.2173,9.1548,9.1727,3674772.0
2023-11-17 10:00:00,10.28,10.31,10.25,10.29,2217449.0,9.1816,9.2084,9.1548,9.1906,2217449.0
2023-11-17 10:30:00,10.29,10.3,10.26,10.26,1713005.0,9.1906,9.1995,9.1638,9.1638,1713005.0
2023-11-17 11:00:00,10.26,10.27,10.22,10.22,1367774.0,9.1638,9.1727,9.128,9.128,1367774.0
2023-11-17 11:30:00,10.22,10.23,10.21,10.22,2170369.0,9.128,9.137,9.1191,9.128,2170369.0
2023-11-17 12:00:00,10.21,10.23,10.19,10.22,2946837.0,9.1191,9.137,9.1012,9.128,2946837.0
2023-11-17 12:30:00,10.22,10.24,10.21,10.24,2598063.0,9.128,9.1459,9.1191,9.1459,2598063.0
2023-11-17 13:00:00,10.24,10.27,10.23,10.27,1137697.0,9.1459,9.1727,9.137,9.1727,1137697.0
2023-11-17 13:30:00,10.27,10.29,10.26,10.29,1452636.0,9.1727,9.1906,9.1638,9.1906,1452636.0
2023-11-17 14:00:00,10.29,10.29,10.24,10.27,1671270.0,9.1906,9.1906,9.1459,9.1727,1671270.0
2023-11-17 14:30:00,10.27,10.27,10.23,10.26,2015714.0,9.1727,9.1727,9.137,9.1638,2015714.0
2023-11-17 15:00:00,10.26,10.27,10.24,10.26,2338607.0,9.1638,9.1727,9.1459,9.1638,2338607.0
2023-11-17 15:30:00,10.26,10.29,10.24,10.29,5370484.0,9.1638,9.1906,9.1459,9.1906,5370484.0
2023-11-20 09:30:00,10.29,10.37,10.26,10.32,4565065.0,9.1906,9.262,9.1638,9.2173,4565065.0
2023-11-20 10:00:00,10.32,10.33,10.27,10.32,2595347.0,9.2173,9.2263,9.1727,9.2173,2595347.0
2023-11-20 10:30:00,10.31,10.35,10.29,10.34,3060841.0,9.2084,9.2441,9.1906,9.2352,3060841.0
2023-11-20 11:00:00,10.34,10.38,10.32,10.35,3124559.0,9.2352,9.2709,9.2173,9.2441,3124559.0
2023-11-20 11:30:00,10.35,10.39,10.33,10.38,2412326.0,9.2441,9.2799,9.2263,9.2709,2412326.0
2023-11-20 12:00:00,10.37,10.39,10.36,10.37,1839452.0,9.262,9.2799,9.2531,9.262,1839452.0
2023-11-20 12:30:00,10.38,10.38,10.32,10.33,2332607.0,9.2709,9.2709,9.2173,9.2263,2332607.0
2023-11-20 13:00:00,10.32,10.38,10.32,10.38,2980412.0,9.2173,9.2709,9.2173,9.2709,2980412.0
2023-11-20 13:30:00,10.38,10.4,10.37,10.38,2186486.0,9.2709,9.2888,9.262,9.2709,2186486.0
2023-11-20 14:00:00,10.38,10.39,10.36,10.38,2096086.0,9.2709,9.2799,9.2531,9.2709,2096086.0
2023-11-20 14:30:00,10.37,10.4,10.37,10.38,1273524.0,9.262,9.2888,9.262,9.2709,1273524.0
2023-11-20 15:00:00,10.39,10.42,10.37,10.42,2311772.0,9.2799,9.3067,9.262,9.3067,2311772.0
2023-11-20 15:30:00,10.42,10.43,10.33,10.34,7170996.0,9.3067,9.3156,9.2263,9.2352,7170996.0
2023-11-21 09:30:00,10.28,10.32,10.15,10.16,5178392.0,9.1816,9.2173,9.0655,9.0744,5178392.0
2023-11-21 10:00:00,10.16,10.22,10.15,10.18,4957194.0,9.0744,9.128,9.0655,9.0923,4957194.0
2023-11-21 10:30:00,10.17,10.2,10.12,10.13,4170888.0,9.0834,9.1102,9.0387,9.0476,4170888.0
2023-11-21 11:00:00,10.13,10.17,10.11,10.16,3108850.0,9.0476,9.0834,9.0298,9.0744,3108850.0
2023-11-21 11:30:00,10.17,10.17,10.1,10.13,3335556.0,9.0834,9.0834,9.0209,9.0476,3335556.0
2023-11-21 12:00:00,10.14,10.17,10.12,10.17,2847888.0,9.0566,9.0834,9.0387,9.0834,2847888.0
2023-11-21 12:30:00,10.17,10.18,10.15,10.16,1368950.0,9.0834,9.0923,9.0655,9.0744,1368950.0
2023-11-21 13:00:00,10.15,10.17,10.14,10.16,2344642.0,9.0655,9.0834,9.0566,9.0744,2344642.0
2023-11-21 13:30:00,10.16,10.2,10.15,10.19,1733377.0,9.0744,9.1102,9.0655,9.1012,1733377.0
2023-11-21 14:00:00,10.19,10.21,10.17,10.2,2298999.0,9.1012,9.1191,9.0834,9.1102,2298999.0
2023-11-21 14:30:00,10.21,10.21,10.17,10.2,2166715.0,9.1191,9.1191,9.0834,9.1102,2166715.0
2023-11-21 15:00:00,10.2,10.21,10.18,10.18,1963365.0,9.1102,9.1191,9.0923,9.0923,1963365.0
2023-11-21 15:30:00,10.19,10.22,10.18,10.2,5751034.0,9.1012,9.128,9.0923,9.1102,5751034.0
2023-11-22 09:30:00,10.24,10.28,10.17,10.23,2953537.0,9.1459,9.1816,9.0834,9.137,2953537.0
2023-11-22 10:00:00,10.22,10.24,10.17,10.24,4439718.0,9.128,9.1459,9.0834,9.1459,4439718.0
2023-11-22 10:30:00,10.24,10.38,10.23,10.32,5956847.0,9.1459,9.2709,9.137,9.2173,5956847.0
2023-11-22 11:00:00,10.31,10.33,10.27,10.28,2789882.0,9.2084,9.2263,9.1727,9.1816,2789882.0
2023-11-22 11:30:00,10.28,10.37,10.27,10.37,2598101.0,9.1816,9.262,9.1727,9.262,2598101.0
2023-11-22 12:00:00,10.37,10.37,10.32,10.32,2195247.0,9.262,9.262,9.2173,9.2173,2195247.0
2023-11-22 12:30:00,10.32,10.33,10.29,10.32,1668948.0,9.2173,9.2263,9.1906,9.2173,1668948.0
2023-11-22 13:00:00,10.31,10.32,10.25,10.28,2216776.0,9.2084,9.2173,9.1548,9.1816,2216776.0
2023-11-22 13:30:00,10.28,10.28,10.23,10.24,1170222.0,9.1816,9.1816,9.137,9.1459,1170222.0
2023-11-22 14:00:00,10.24,10.26,10.23,10.26,1291506.0,9.1459,9.1638,9.137,9.1638,1291506.0
2023-11-22 14:30:00,10.26,10.27,10.21,10.25,3607722.0,9.1638,9.1727,9.1191,9.1548,3607722.0
2023-11-22 15:00:00,10.25,10.28,10.23,10.27,2268487.0,9.1548,9.1816,9.137,9.1727,2268487.0
2023-11-22 15:30:00,10.28,10.3,10.26,10.27,4346697.0,9.1816,9.1995,9.1638,9.1727,4346697.0
2023-11-24 09:30:00,10.28,10.49,10.28,10.49,4304316.0,9.1816,9.3692,9.1816,9.3692,4304316.0
2023-11-24 10:00:00,10.49,10.53,10.47,10.51,3636916.0,9.3692,9.4049,9.3513,9.387,3636916.0
2023-11-24 10:30:00,10.5,10.53,10.49,10.5,2774804.0,9.3781,9.4049,9.3692,9.3781,2774804.0
2023-11-24 11:00:00,10.5,10.52,10.46,10.46,2834455.0,9.3781,9.396,9.3424,9.3424,2834455.0
2023-11-24 11:30:00,10.46,10.47,10.42,10.43,1431528.0,9.3424,9.3513,9.3067,9.3156,1431528.0
2023-11-24 12:00:00,10.44,10.44,10.43,10.44,1591602.0,9.3245,9.3245,9.3156,9.3245,1591602.0
2023-11-24 12:30:00,10.44,10.45,10.4,10.41,3321502.0,9.3245,9.3335,9.2888,9.2977,3321502.0
2023-11-27 09:30:00,10.37,10.4,10.32,10.36,3021353.0,9.262,9.2888,9.2173,9.2531,3021353.0
2023-11-27 10:00:00,10.36,10.41,10.35,10.37,1922792.0,9.2531,9.2977,9.2441,9.262,1922792.0
2023-11-27 10:30:00,10.38,10.42,10.36,10.39,2420404.0,9.2709,9.3067,9.2531,9.2799,2420404.0
2023-11-27 11:00:00,10.4,10.4,10.36,10.38,1743401.0,9.2888,9.2888,9.2531,9.2709,1743401.0
2023-11-27 11:30:00,10.38,10.39,10.35,10.36,2350848.0,9.2709,9.2799,9.2441,9.2531,2350848.0
2023-11-27 12:00:00,10.36,10.36,10.31,10.32,1706589.0,9.2531,9.2531,9.2084,9.2173,1706589.0
2023-11-27 12:30:00,10.32,10.33,10.31,10.33,1295966.0,9.2173,9.2263,9.2084,9.2263,1295966.0
2023-11-27 13:00:00,10.33,10.36,10.32,10.33,1284409.0,9.2263,9.2531,9.2173,9.2263,1284409.0
2023-11-27 13:30:00,10.33,10.34,10.31,10.32,1443694.0,9.2263,9.2352,9.2084,9.2173,1443694.0
2023-11-27 14:00:00,10.32,10.33,10.31,10.33,1672118.0,9.2173,9.2263,9.2084,9.2263,1672118.0
2023-11-27 14:30:00,10.33,10.33,10.3,10.31,1440744.0,9.2263,9.2263,9.1995,9.2084,1440744.0
2023-11-27 15:00:00,10.3,10.33,10.3,10.3,1667026.0,9.1995,9.2263,9.1995,9.1995,1667026.0
2023-11-27 15:30:00,10.3,10.34,10.3,10.34,5202286.0,9.1995,9.2352,9.1995,9.2352,5202286.0
2023-11-28 09:30:00,10.33,10.33,10.24,10.26,4403788.0,9.2263,9.2263,9.1459,9.1638,4403788.0
2023-11-28 10:00:00,10.27,10.31,10.25,10.28,2438187.0,9.1727,9.2084,9.1548,9.1816,2438187.0
2023-11-28 10:30:00,10.28,10.35,10.26,10.35,3683615.0,9.1816,9.2441,9.1638,9.2441,3683615.0
2023-11-28 11:00:00,10.35,10.38,10.34,10.36,2655763.0,9.2441,9.2709,9.2352,9.2531,2655763.0
2023-11-28 11:30:00,10.36,10.4,10.35,10.38,2797775.0,9.2531,9.2888,9.2441,9.2709,2797775.0
2023-11-28 12:00:00,10.38,10.39,10.36,10.37,1562926.0,9.2709,9.2799,9.2531,9.262,1562926.0
2023-11-28 12:30:00,10.37,10.37,10.33,10.35,1458412.0,9.262,9.262,9.2263,9.2441,1458412.0
2023-11-28 13:00:00,10.35,10.35,10.32,10.35,1941197.0,9.2441,9.2441,9.2173,9.2441,1941197.0
2023-11-28 13:30:00,10.34,10.35,10.33,10.34,1676851.0,9.2352,9.2441,9.2263,9.2352,1676851.0
2023-11-28 14:00:00,10.33,10.36,10.33,10.35,1548069.0,9.2263,9.2531,9.2263,9.2441,1548069.0
2023-11-28 14:30:00,10.35,10.37,10.34,10.35,1687619.0,9.2441,9.262,9.2352,9.2441,1687619.0
2023-11-28 15:00:00,10.36,10.38,10.35,10.37,2904196.0,9.2531,9.2709,9.2441,9.262,2904196.0
2023-11-28 15:30:00,10.37,10.39,10.35,10.38,5023131.0,9.262,9.2799,9.2441,9.2709,5023131.0
2023-11-29 09:30:00,10.88,10.96,10.75,10.83,16686528.0,9.7175,9.789,9.6014,9.6729,16686528.0
2023-11-29 10:00:00,10.84,10.87,10.7,10.77,7333900.0,9.6818,9.7086,9.5567,9.6193,7333900.0
2023-11-29 10:30:00,10.77,10.82,10.72,10.73,5288883.0,9.6193,9.6639,9.5746,9.5835,5288883.0
2023-11-29 11:00:00,10.73,10.73,10.6,10.61,6520096.0,9.5835,9.5835,9.4674,9.4764,6520096.0
2023-11-29 11:30:00,10.61,10.65,10.6,10.63,3923296.0,9.4764,9.5121,9.4674,9.4942,3923296.0
2023-11-29 12:00:00,10.63,10.66,10.6,10.65,3020307.0,9.4942,9.521,9.4674,9.5121,3020307.0
2023-11-29 12:30:00,10.64,10.67,10.62,10.63,2604874.0,9.5032,9.53,9.4853,9.4942,2604874.0
2023-11-29 13:00:00,10.63,10.66,10.6,10.66,3091985.0,9.4942,9.521,9.4674,9.521,3091985.0
2023-11-29 13:30:00,10.66,10.69,10.64,10.68,3156758.0,9.521,9.5478,9.5032,9.5389,3156758.0
2023-11-29 14:00:00,10.68,10.68,10.64,10.65,2386698.0,9.5389,9.5389,9.5032,9.5121,2386698.0
2023-11-29 14:30:00,10.66,10.66,10.61,10.61,3193069.0,9.521,9.521,9.4764,9.4764,3193069.0
2023-11-29 15:00:00,10.62,10.62,10.57,10.59,3199755.0,9.4853,9.4853,9.4406,9.4585,3199755.0
2023-11-29 15:30:00,10.59,10.62,10.56,10.6,7725067.0,9.4585,9.4853,9.4317,9.4674,7725067.0
2023-11-30 09:30:00,10.68,10.7,10.39,10.49,9459801.0,9.5389,9.5567,9.2799,9.3692,9459801.0
2023-11-30 10:00:00,10.49,10.49,10.41,10.43,4516101.0,9.3692,9.3692,9.2977,9.3156,4516101.0
2023-11-30 10:30:00,10.43,10.46,10.35,10.37,7386354.0,9.3156,9.3424,9.2441,9.262,7386354.0
2023-11-30 11:00:00,10.38,10.38,10.33,10.37,5640520.0,9.2709,9.2709,9.2263,9.262,5640520.0
2023-11-30 11:30:00,10.37,10.37,10.3,10.3,3728476.0,9.262,9.262,9.1995,9.1995,3728476.0
2023-11-30 12:00:00,10.3,10.33,10.26,10.26,3745663.0,9.1995,9.2263,9.1638,9.1638,3745663.0
2023-11-30 12:30:00,10.26,10.29,10.26,10.28,3093467.0,9.1638,9.1906,9.1638,9.1816,3093467.0
2023-11-30 13:00:00,10.28,10.28,10.22,10.23,4064733.0,9.1816,9.1816,9.128,9.137,4064733.0
2023-11-30 13:30:00,10.24,10.24,10.18,10.21,4206990.0,9.1459,9.1459,9.0923,9.1191,4206990.0
2023-11-30 14:00:00,10.21,10.23,10.19,10.22,2884799.0,9.1191,9.137,9.1012,9.128,2884799.0
2023-11-30 14:30:00,10.22,10.26,10.21,10.24,2189959.0,9.128,9.1638,9.1191,9.1459,2189959.0
2023-11-30 15:00:00,10.25,10.25,10.21,10.22,3894849.0,9.1548,9.1548,9.1191,9.128,3894849.0
2023-11-30 15:30:00,10.22,10.28,10.21,10.27,8363206.0,9.128,9.1816,9.1191,9.1727,8363206.0
2023-12-01 09:30:00,10.29,10.33,10.22,10.32,6009556.0,9.1906,9.2263,9.128,9.2173,6009556.0
2023-12-01 10:00:00,10.32,10.45,10.31,10.4,5693220.0,9.2173,9.3335,9.2084,9.2888,5693220.0
2023-12-01 10:30:00,10.4,10.45,10.39,10.43,2773329.0,9.2888,9.3335,9.2799,9.3156,2773329.0
2023-12-01 11:00:00,10.43,10.49,10.39,10.48,4793490.0,9.3156,9.3692,9.2799,9.3603,4793490.0
2023-12-01 11:30:00,10.48,10.52,10.43,10.49,4410439.0,9.3603,9.396,9.3156,9.3692,4410439.0
2023-12-01 12:00:00,10.5,10.55,10.49,10.53,3332017.0,9.3781,9.4228,9.3692,9.4049,3332017.0
2023-12-01 12:30:00,10.53,10.54,10.5,10.53,2691299.0,9.4049,9.4138,9.3781,9.4049,2691299.0
2023-12-01 13:00:00,10.53,10.53,10.49,10.5,2302779.0,9.4049,9.4049,9.3692,9.3781,2302779.0
2023-12-01 13:30:00,10.51,10.52,10.48,10.51,3318642.0,9.387,9.396,9.3603,9.387,3318642.0
2023-12-01 14:00:00,10.51,10.54,10.5,10.54,3228296.0,9.387,9.4138,9.3781,9.4138,3228296.0
2023-12-01 14:30:00,10.54,10.6,10.54,10.59,2840681.0,9.4138,9.4674,9.4138,9.4585,2840681.0
2023-12-01 15:00:00,10.6,10.6,10.55,10.59,2743474.0,9.4674,9.4674,9.4228,9.4585,2743474.0
2023-12-01 15:30:00,10.59,10.6,10.55,10.58,6780715.0,9.4585,9.4674,9.4228,9.4496,6780715.0
2023-12-04 09:30:00,10.52,10.77,10.5,10.7,7284304.0,9.396,9.6193,9.3781,9.5567,7284304.0
2023-12-04 10:00:00,10.7,10.73,10.64,10.66,3844356.0,9.5567,9.5835,9.5032,9.521,3844356.0
2023-12-04 10:30:00,10.66,10.79,10.64,10.77,5805759.0,9.521,9.6371,9.5032,9.6193,5805759.0
2023-12-04 11:00:00,10.77,10.77,10.69,10.69,4669635.0,9.6193,9.6193,9.5478,9.5478,4669635.0
2023-12-04 11:30:00,10.7,10.79,10.68,10.79,3858384.0,9.5567,9.6371,9.5389,9.6371,3858384.0
2023-12-04 12:00:00,10.79,10.79,10.75,10.77,2674149.0,9.6371,9.6371,9.6014,9.6193,2674149.0
2023-12-04 12:30:00,10.77,10.78,10.75,10.78,2144803.0,9.6193,9.6282,9.6014,9.6282,2144803.0
2023-12-04 13:00:00,10.78,10.78,10.71,10.71,1905465.0,9.6282,9.6282,9.5657,9.5657,1905465.0
2023-12-04 13:30:00,10.71,10.72,10.69,10.7,1765867.0,9.5657,9.5746,9.5478,9.5567,1765867.0
2023-12-04 14:00:00,10.7,10.71,10.67,10.69,2557048.0,9.5567,9.5657,9.53,9.5478,2557048.0
2023-12-04 14:30:00,10.69,10.7,10.67,10.7,2590169.0,9.5478,9.5567,9.53,9.5567,2590169.0
2023-12-04 15:00:00,10.7,10.72,10.67,10.69,2517736.0,9.5567,9.5746,9.53,9.5478,2517736.0
2023-12-04 15:30:00,10.69,10.71,10.67,10.71,5316807.0,9.5478,9.5657,9.53,9.5657,5316807.0
2023-12-05 09:30:00,10.64,10.66,10.54,10.61,5363116.0,9.5032,9.521,9.4138,9.4764,5363116.0
2023-12-05 10:00:00,10.61,10.66,10.57,10.63,3219946.0,9.4764,9.521,9.4406,9.4942,3219946.0
2023-12-05 10:30:00,10.63,10.63,10.57,10.63,2847018.0,9.4942,9.4942,9.4406,9.4942,2847018.0
2023-12-05 11:00:00,10.63,10.68,10.61,10.68,3192951.0,9.4942,9.5389,9.4764,9.5389,3192951.0
2023-12-05 11:30:00,10.68,10.68,10.64,10.66,1924320.0,9.5389,9.5389,9.5032,9.521,1924320.0
2023-12-05 12:00:00,10.66,10.68,10.64,10.65,2375252.0,9.521,9.5389,9.5032,9.5121,2375252.0
2023-12-05 12:30:00,10.64,10.65,10.6,10.63,2167979.0,9.5032,9.5121,9.4674,9.4942,2167979.0
2023-12-05 13:00:00,10.63,10.63,10.56,10.59,3818369.0,9.4942,9.4942,9.4317,9.4585,3818369.0
2023-12-05 13:30:00,10.6,10.63,10.59,10.62,2296904.0,9.4674,9.4942,9.4585,9.4853,2296904.0
2023-12-05 14:00:00,10.62,10.63,10.6,10.63,1527678.0,9.4853,9.4942,9.4674,9.4942,1527678.0
2023-12-05 14:30:00,10.63,10.65,10.62,10.64,1708084.0,9.4942,9.5121,9.4853,9.5032,1708084.0
2023-12-05 15:00:00,10.64,10.65,10.61,10.61,2143022.0,9.5032,9.5121,9.4764,9.4764,2143022.0
2023-12-05 15:30:00,10.62,10.63,10.6,10.6,5038921.0,9.4853,9.4942,9.4674,9.4674,5038921.0
2023-12-06 09:30:00,10.75,10.81,10.72,10.77,5212790.0,9.6014,9.655,9.5746,9.6193,5212790.0
2023-12-06 10:00:00,10.78,10.87,10.77,10.8,4724142.0,9.6282,9.7086,9.6193,9.6461,4724142.0
2023-12-06 10:30:00,10.8,10.88,10.79,10.82,4961184.0,9.6461,9.7175,9.6371,9.6639,4961184.0
2023-12-06 11:00:00,10.82,10.86,10.81,10.84,2616843.0,9.6639,9.6997,9.655,9.6818,2616843.0
2023-12-06 11:30:00,10.84,10.85,10.78,10.79,2293246.0,9.6818,9.6907,9.6282,9.6371,2293246.0
2023-12-06 12:00:00,10.79,10.8,10.75,10.76,2414225.0,9.6371,9.6461,9.6014,9.6103,2414225.0
2023-12-06 12:30:00,10.77,10.81,10.76,10.78,3501282.0,9.6193,9.655,9.6103,9.6282,3501282.0
2023-12-06 13:00:00,10.77,10.8,10.74,10.76,2474617.0,9.6193,9.6461,9.5925,9.6103,2474617.0
2023-12-06 13:30:00,10.76,10.78,10.73,10.78,2502632.0,9.6103,9.6282,9.5835,9.6282,2502632.0
2023-12-06 14:00:00,10.78,10.8,10.75,10.76,1622291.0,9.6282,9.6461,9.6014,9.6103,1622291.0
2023-12-06 14:30:00,10.76,10.77,10.75,10.75,1590601.0,9.6103,9.6193,9.6014,9.6014,1590601.0
2023-12-06 15:00:00,10.75,10.76,10.7,10.7,3006166.0,9.6014,9.6103,9.5567,9.5567,3006166.0
2023-12-06 15:30:00,10.71,10.73,10.67,10.7,5463216.0,9.5657,9.5835,9.53,9.5567,5463216.0
2023-12-07 09:30:00,10.71,10.82,10.68,10.81,4282999.0,9.5657,9.6639,9.5389,9.655,4282999.0
2023-12-07 10:00:00,10.8,10.85,10.76,10.82,3450071.0,9.6461,9.6907,9.6103,9.6639,3450071.0
2023-12-07 10:30:00,10.82,10.84,10.79,10.82,2482338.0,9.6639,9.6818,9.6371,9.6639,2482338.0
2023-12-07 11:00:00,10.83,10.84,10.79,10.8,2468473.0,9.6729,9.6818,9.6371,9.6461,2468473.0
2023-12-07 11:30:00,10.8,10.83,10.8,10.81,2305321.0,9.6461,9.6729,9.6461,9.655,2305321.0
2023-12-07 12:00:00,10.81,10.83,10.79,10.8,2270758.0,9.655,9.6729,9.6371,9.6461,2270758.0
2023-12-07 12:30:00,10.81,10.82,10.79,10.8,2106261.0,9.655,9.6639,9.6371,9.6461,2106261.0
2023-12-07 13:00:00,10.8,10.81,10.78,10.8,1791738.0,9.6461,9.655,9.6282,9.6461,1791738.0
2023-12-07 13:30:00,10.81,10.85,10.79,10.83,2879328.0,9.655,9.6907,9.6371,9.6729,2879328.0
2023-12-07 14:00:00,10.83,10.87,10.83,10.86,1987962.0,9.6729,9.7086,9.6729,9.6997,1987962.0
2023-12-07 14:30:00,10.86,10.86,10.83,10.85,1725908.0,9.6997,9.6997,9.6729,9.6907,1725908.0
2023-12-07 15:00:00,10.85,10.88,10.84,10.86,2707442.0,9.6907,9.7175,9.6818,9.6997,2707442.0
2023-12-07 15:30:00,10.86,10.86,10.81,10.82,4939221.0,9.6997,9.6997,9.655,9.6639,4939221.0
2023-12-08 09:30:00,10.81,10.96,10.79,10.88,3737715.0,9.655,9.789,9.6371,9.7175,3737715.0
2023-12-08 10:00:00,10.88,11.05,10.88,11.05,5554185.0,9.7175,9.8693,9.7175,9.8693,5554185.0
2023-12-08 10:30:00,11.04,11.07,11.0,11.04,4193529.0,9.8604,9.8872,9.8247,9.8604,4193529.0
2023-12-08 11:00:00,11.04,11.05,10.98,11.01,3102752.0,9.8604,9.8693,9.8068,9.8336,3102752.0
2023-12-08 11:30:00,11.01,11.02,10.95,10.99,2730182.0,9.8336,9.8426,9.78,9.8158,2730182.0
2023-12-08 12:00:00,11.0,11.01,10.98,10.99,2424511.0,9.8247,9.8336,9.8068,9.8158,2424511.0
2023-12-08 12:30:00,11.0,11.0,10.98,10.99,1553114.0,9.8247,9.8247,9.8068,9.8158,1553114.0
2023-12-08 13:00:00,10.99,11.05,10.98,11.05,1613896.0,9.8158,9.8693,9.8068,9.8693,1613896.0
2023-12-08 13:30:00,11.05,11.05,11.02,11.04,1386675.0,9.8693,9.8693,9.8426,9.8604,1386675.0
2023-12-08 14:00:00,11.03,11.04,11.02,11.04,1258670.0,9.8515,9.8604,9.8426,9.8604,1258670.0
2023-12-08 14:30:00,11.04,11.05,11.01,11.04,2479766.0,9.8604,9.8693,9.8336,9.8604,2479766.0
2023-12-08 15:00:00,11.04,11.05,11.02,11.04,2959913.0,9.8604,9.8693,9.8426,9.8604,2959913.0
2023-12-08 15:30:00,11.04,11.06,11.01,11.02,6863791.0,9.8604,9.8783,9.8336,9.8426,6863791.0
2023-12-11 09:30:00,11.02,11.07,10.98,11.07,4766478.0,9.8426,9.8872,9.8068,9.8872,4766478.0
2023-12-11 10:00:00,11.07,11.1,11.03,11.08,3359498.0,9.8872,9.914,9.8515,9.8961,3359498.0
2023-12-11 10:30:00,11.09,11.09,11.06,11.07,2196206.0,9.9051,9.9051,9.8783,9.8872,2196206.0
2023-12-11 11:00:00,11.07,11.1,11.06,11.09,2249589.0,9.8872,9.914,9.8783,9.9051,2249589.0
2023-12-11 11:30:00,11.09,11.15,11.08,11.14,3571474.0,9.9051,9.9587,9.8961,9.9497,3571474.0
2023-12-11 12:00:00,11.14,11.15,11.12,11.14,2169140.0,9.9497,9.9587,9.9319,9.9497,2169140.0
2023-12-11 12:30:00,11.13,11.14,11.12,11.13,1202117.0,9.9408,9.9497,9.9319,9.9408,1202117.0
2023-12-11 13:00:00,11.13,11.14,11.12,11.13,1376771.0,9.9408,9.9497,9.9319,9.9408,1376771.0
2023-12-11 13:30:00,11.13,11.14,11.11,11.13,1271944.0,9.9408,9.9497,9.9229,9.9408,1271944.0
2023-12-11 14:00:00,11.12,11.14,11.11,11.12,1643275.0,9.9319,9.9497,9.9229,9.9319,1643275.0
2023-12-11 14:30:00,11.13,11.13,11.1,11.12,1122015.0,9.9408,9.9408,9.914,9.9319,1122015.0
2023-12-11 15:00:00,11.12,11.12,11.09,11.11,3475716.0,9.9319,9.9319,9.9051,9.9229,3475716.0
2023-12-11 15:30:00,11.11,11.11,11.06,11.07,4780393.0,9.9229,9.9229,9.8783,9.8872,4780393.0
2023-12-12 09:30:00,11.09,11.14,11.05,11.11,5346829.0,9.9051,9.9497,9.8693,9.9229,5346829.0
2023-12-12 10:00:00,11.12,11.2,11.08,11.19,3960523.0,9.9319,10.0033,9.8961,9.9944,3960523.0
2023-12-12 10:30:00,11.19,11.2,11.15,11.18,3042356.0,9.9944,10.0033,9.9587,9.9855,3042356.0
2023-12-12 11:00:00,11.18,11.18,11.14,11.17,2196213.0,9.9855,9.9855,9.9497,9.9765,2196213.0
2023-12-12 11:30:00,11.17,11.19,11.16,11.19,1387961.0,9.9765,9.9944,9.9676,9.9944,1387961.0
2023-12-12 12:00:00,11.18,11.19,11.16,11.17,2057428.0,9.9855,9.9944,9.9676,9.9765,2057428.0
2023-12-12 12:30:00,11.17,11.17,11.14,11.15,1756814.0,9.9765,9.9765,9.9497,9.9587,1756814.0
2023-12-12 13:00:00,11.15,11.17,11.13,11.13,1760849.0,9.9587,9.9765,9.9408,9.9408,1760849.0
2023-12-12 13:30:00,11.13,11.17,11.13,11.17,1432887.0,9.9408,9.9765,9.9408,9.9765,1432887.0
2023-12-12 14:00:00,11.17,11.17,11.15,11.17,1138032.0,9.9765,9.9765,9.9587,9.9765,1138032.0
2023-12-12 14:30:00,11.17,11.17,11.14,11.15,2238535.0,9.9765,9.9765,9.9497,9.9587,2238535.0
2023-12-12 15:00:00,11.15,11.17,11.14,11.16,1595566.0,9.9587,9.9765,9.9497,9.9676,1595566.0
2023-12-12 15:30:00,11.16,11.17,11.14,11.16,5879111.0,9.9676,9.9765,9.9497,9.9676,5879111.0
2023-12-13 09:30:00,11.03,11.07,10.93,11.0,6263360.0,9.8515,9.8872,9.7622,9.8247,6263360.0
2023-12-13 10:00:00,11.0,11.01,10.97,11.0,2859647.0,9.8247,9.8336,9.7979,9.8247,2859647.0
2023-12-13 10:30:00,11.0,11.0,10.96,10.96,2455192.0,9.8247,9.8247,9.789,9.789,2455192.0
2023-12-13 11:00:00,10.96,10.98,10.88,10.9,4499335.0,9.789,9.8068,9.7175,9.7354,4499335.0
2023-12-13 11:30:00,10.9,10.9,10.85,10.87,3175270.0,9.7354,9.7354,9.6907,9.7086,3175270.0
2023-12-13 12:00:00,10.86,10.87,10.85,10.85,1572058.0,9.6997,9.7086,9.6907,9.6907,1572058.0
2023-12-13 12:30:00,10.86,10.89,10.85,10.86,2679162.0,9.6997,9.7264,9.6907,9.6997,2679162.0
2023-12-13 13:00:00,10.86,10.87,10.81,10.82,2734465.0,9.6997,9.7086,9.655,9.6639,2734465.0
2023-12-13 13:30:00,10.82,10.88,10.8,10.88,3255862.0,9.6639,9.7175,9.6461,9.7175,3255862.0
2023-12-13 14:00:00,10.88,11.1,10.88,11.08,4545319.0,9.7175,9.914,9.7175,9.8961,4545319.0
2023-12-13 14:30:00,11.09,11.23,11.04,11.21,7860826.0,9.9051,10.0301,9.8604,10.0123,7860826.0
2023-12-13 15:00:00,11.21,11.29,11.16,11.2,6632775.0,10.0123,10.0837,9.9676,10.0033,6632775.0
2023-12-13 15:30:00,11.2,11.25,11.18,11.24,8459959.0,10.0033,10.048,9.9855,10.039,8459959.0
2023-12-14 09:30:00,11.47,11.87,11.47,11.87,14371759.0,10.2445,10.6017,10.2445,10.6017,14371759.0
2023-12-14 10:00:00,11.87,11.9,11.75,11.83,9660689.0,10.6017,10.6285,10.4946,10.566,9660689.0
2023-12-14 10:30:00,11.83,11.83,11.68,11.77,6670286.0,10.566,10.566,10.432,10.5124,6670286.0
2023-12-14 11:00:00,11.77,11.86,11.75,11.85,4519472.0,10.5124,10.5928,10.4946,10.5839,4519472.0
2023-12-14 11:30:00,11.85,11.87,11.8,11.86,4408352.0,10.5839,10.6017,10.5392,10.5928,4408352.0
2023-12-14 12:00:00,11.86,11.9,11.85,11.9,4858249.0,10.5928,10.6285,10.5839,10.6285,4858249.0
2023-12-14 12:30:00,11.9,11.93,11.89,11.92,4160692.0,10.6285,10.6553,10.6196,10.6464,4160692.0
2023-12-14 13:00:00,11.92,12.04,11.88,11.95,9628660.0,10.6464,10.7536,10.6107,10.6732,9628660.0
2023-12-14 13:30:00,11.95,12.0,11.92,11.97,6404506.0,10.6732,10.7178,10.6464,10.6911,6404506.0
2023-12-14 14:00:00,11.97,12.04,11.96,12.04,3382587.0,10.6911,10.7536,10.6821,10.7536,3382587.0
2023-12-14 14:30:00,12.04,12.1,12.02,12.1,4817558.0,10.7536,10.8072,10.7357,10.8072,4817558.0
2023-12-14 15:00:00,12.1,12.12,12.05,12.05,6453960.0,10.8072,10.825,10.7625,10.7625,6453960.0
2023-12-14 15:30:00,12.05,12.13,12.02,12.09,15049458.0,10.7625,10.834,10.7357,10.7982,15049458.0
2023-12-15 09:30:00,12.07,12.18,11.93,11.96,12313586.0,10.7804,10.8786,10.6553,10.6821,12313586.0
2023-12-15 10:00:00,11.96,12.08,11.94,12.08,5672267.0,10.6821,10.7893,10.6643,10.7893,5672267.0
2023-12-15 10:30:00,12.08,12.09,11.99,12.08,4513430.0,10.7893,10.7982,10.7089,10.7893,4513430.0
2023-12-15 11:00:00,12.08,12.1,12.03,12.04,3087293.0,10.7893,10.8072,10.7446,10.7536,3087293.0
2023-12-15 11:30:00,12.04,12.05,12.01,12.03,2540388.0,10.7536,10.7625,10.7268,10.7446,2540388.0
2023-12-15 12:00:00,12.03,12.05,12.01,12.02,2160015.0,10.7446,10.7625,10.7268,10.7357,2160015.0
2023-12-15 12:30:00,12.02,12.03,11.96,12.01,4912394.0,10.7357,10.7446,10.6821,10.7268,4912394.0
2023-12-15 13:00:00,12.02,12.02,11.96,12.01,3025710.0,10.7357,10.7357,10.6821,10.7268,3025710.0
2023-12-15 13:30:00,12.01,12.01,11.94,11.95,3991832.0,10.7268,10.7268,10.6643,10.6732,3991832.0
2023-12-15 14:00:00,11.95,11.99,11.95,11.97,3171041.0,10.6732,10.7089,10.6732,10.6911,3171041.0
2023-12-15 14:30:00,11.97,12.0,11.96,11.98,3527788.0,10.6911,10.7178,10.6821,10.7,3527788.0
2023-12-15 15:00:00,11.98,11.99,11.96,11.98,3143301.0,10.7,10.7089,10.6821,10.7,3143301.0
2023-12-15 15:30:00,11.98,12.05,11.97,12.01,8593951.0,10.7,10.7625,10.6911,10.7268,8593951.0
2023-12-18 09:30:00,11.99,12.08,11.92,12.02,5073083.0,10.7089,10.7893,10.6464,10.7357,5073083.0
2023-12-18 10:00:00,12.02,12.06,11.96,11.98,3742009.0,10.7357,10.7714,10.6821,10.7,3742009.0
2023-12-18 10:30:00,11.98,12.03,11.96,12.0,3179903.0,10.7,10.7446,10.6821,10.7178,3179903.0
2023-12-18 11:00:00,12.0,12.01,11.96,12.0,2317435.0,10.7178,10.7268,10.6821,10.7178,2317435.0
2023-12-18 11:30:00,12.0,12.0,11.92,11.95,2548751.0,10.7178,10.7178,10.6464,10.6732,2548751.0
2023-12-18 12:00:00,11.95,11.98,11.94,11.98,1724209.0,10.6732,10.7,10.6643,10.7,1724209.0
2023-12-18 12:30:00,11.98,11.99,11.96,11.97,1602222.0,10.7,10.7089,10.6821,10.6911,1602222.0
2023-12-18 13:00:00,11.97,11.99,11.95,11.95,1728303.0,10.6911,10.7089,10.6732,10.6732,1728303.0
2023-12-18 13:30:00,11.96,11.98,11.94,11.98,1862421.0,10.6821,10.7,10.6643,10.7,1862421.0
2023-12-18 14:00:00,11.98,11.98,11.93,11.93,1540430.0,10.7,10.7,10.6553,10.6553,1540430.0
2023-12-18 14:30:00,11.94,11.95,11.91,11.95,2156991.0,10.6643,10.6732,10.6375,10.6732,2156991.0
2023-12-18 15:00:00,11.95,11.96,11.92,11.93,2911236.0,10.6732,10.6821,10.6464,10.6553,2911236.0
2023-12-18 15:30:00,11.93,11.94,11.91,11.94,4612245.0,10.6553,10.6643,10.6375,10.6643,4612245.0
2023-12-19 09:30:00,11.97,12.04,11.89,12.02,5439168.0,10.6911,10.7536,10.6196,10.7357,5439168.0
2023-12-19 10:00:00,12.02,12.03,11.97,12.0,2585156.0,10.7357,10.7446,10.6911,10.7178,2585156.0
2023-12-19 10:30:00,12.0,12.07,11.98,12.04,3339856.0,10.7178,10.7804,10.7,10.7536,3339856.0
2023-12-19 11:00:00,12.04,12.04,12.0,12.01,1562860.0,10.7536,10.7536,10.7178,10.7268,1562860.0
2023-12-19 11:30:00,12.01,12.03,11.98,11.98,2273697.0,10.7268,10.7446,10.7,10.7,2273697.0
2023-12-19 12:00:00,11.98,12.02,11.98,12.02,1861235.0,10.7,10.7357,10.7,10.7357,1861235.0
2023-12-19 12:30:00,12.02,12.03,11.99,12.0,1395620.0,10.7357,10.7446,10.7089,10.7178,1395620.0
2023-12-19 13:00:00,12.01,12.02,11.99,12.01,1469448.0,10.7268,10.7357,10.7089,10.7268,1469448.0
2023-12-19 13:30:00,12.01,12.02,12.0,12.02,1336823.0,10.7268,10.7357,10.7178,10.7357,1336823.0
2023-12-19 14:00:00,12.02,12.02,11.99,12.01,1030273.0,10.7357,10.7357,10.7089,10.7268,1030273.0
2023-12-19 14:30:00,12.01,12.01,11.99,12.01,2162090.0,10.7268,10.7268,10.7089,10.7268,2162090.0
2023-12-19 15:00:00,12.01,12.02,12.0,12.02,1987792.0,10.7268,10.7357,10.7178,10.7357,1987792.0
2023-12-19 15:30:00,12.02,12.03,12.0,12.02,3264278.0,10.7357,10.7446,10.7178,10.7357,3264278.0
2023-12-20 09:30:00,11.97,12.02,11.95,11.99,3093366.0,10.6911,10.7357,10.6732,10.7089,3093366.0
2023-12-20 10:00:00,12.0,12.05,11.99,12.05,2793256.0,10.7178,10.7625,10.7089,10.7625,2793256.0
2023-12-20 10:30:00,12.04,12.12,12.04,12.05,3684634.0,10.7536,10.825,10.7536,10.7625,3684634.0
2023-12-20 11:00:00,12.05,12.08,12.05,12.08,1764997.0,10.7625,10.7893,10.7625,10.7893,1764997.0
2023-12-20 11:30:00,12.08,12.09,12.06,12.09,1351603.0,10.7893,10.7982,10.7714,10.7982,1351603.0
2023-12-20 12:00:00,12.09,12.11,12.07,12.11,2101827.0,10.7982,10.8161,10.7804,10.8161,2101827.0
2023-12-20 12:30:00,12.11,12.14,12.1,12.13,1509370.0,10.8161,10.8429,10.8072,10.834,1509370.0
2023-12-20 13:00:00,12.13,12.13,12.09,12.1,1220762.0,10.834,10.834,10.7982,10.8072,1220762.0
2023-12-20 13:30:00,12.09,12.1,12.08,12.1,1532603.0,10.7982,10.8072,10.7893,10.8072,1532603.0
2023-12-20 14:00:00,12.1,12.1,12.04,12.04,2752389.0,10.8072,10.8072,10.7536,10.7536,2752389.0
2023-12-20 14:30:00,12.04,12.05,11.87,11.91,8633079.0,10.7536,10.7625,10.6017,10.6375,8633079.0
2023-12-20 15:00:00,11.9,11.92,11.84,11.86,5859135.0,10.6285,10.6464,10.5749,10.5928,5859135.0
2023-12-20 15:30:00,11.85,11.88,11.79,11.79,10883053.0,10.5839,10.6107,10.5303,10.5303,10883053.0
2023-12-21 09:30:00,11.93,12.0,11.9,11.97,5055822.0,10.6553,10.7178,10.6285,10.6911,5055822.0
2023-12-21 10:00:00,11.98,12.07,11.97,12.01,5328847.0,10.7,10.7804,10.6911,10.7268,5328847.0
2023-12-21 10:30:00,12.01,12.08,12.0,12.05,2999283.0,10.7268,10.7893,10.7178,10.7625,2999283.0
2023-12-21 11:00:00,12.05,12.1,12.03,12.1,4820854.0,10.7625,10.8072,10.7446,10.8072,4820854.0
2023-12-21 11:30:00,12.1,12.17,12.07,12.1,7148879.0,10.8072,10.8697,10.7804,10.8072,7148879.0
2023-12-21 12:00:00,12.11,12.11,12.03,12.03,3288388.0,10.8161,10.8161,10.7446,10.7446,3288388.0
2023-12-21 12:30:00,12.03,12.08,12.02,12.07,3522447.0,10.7446,10.7893,10.7357,10.7804,3522447.0
2023-12-21 13:00:00,12.07,12.1,12.03,12.09,2817220.0,10.7804,10.8072,10.7446,10.7982,2817220.0
2023-12-21 13:30:00,12.09,12.15,12.08,12.15,2965067.0,10.7982,10.8518,10.7893,10.8518,2965067.0
2023-12-21 14:00:00,12.14,12.15,12.09,12.12,2809217.0,10.8429,10.8518,10.7982,10.825,2809217.0
2023-12-21 14:30:00,12.12,12.14,12.1,12.11,1949757.0,10.825,10.8429,10.8072,10.8161,1949757.0
2023-12-21 15:00:00,12.12,12.22,12.11,12.21,5360137.0,10.825,10.9143,10.8161,10.9054,5360137.0
2023-12-21 15:30:00,12.21,12.36,12.2,12.33,12006967.0,10.9054,11.0394,10.8965,11.0126,12006967.0
2023-12-22 09:30:00,12.32,12.46,12.3,12.37,5439885.0,11.0037,11.1287,10.9858,11.0483,5439885.0
2023-12-22 10:00:00,12.37,12.38,12.32,12.32,2754745.0,11.0483,11.0572,11.0037,11.0037,2754745.0
2023-12-22 10:30:00,12.33,12.34,12.28,12.31,2543617.0,11.0126,11.0215,10.9679,10.9947,2543617.0
2023-12-22 11:00:00,12.31,12.35,12.29,12.34,3233756.0,10.9947,11.0304,10.9769,11.0215,3233756.0
2023-12-22 11:30:00,12.34,12.36,12.3,12.35,2547997.0,11.0215,11.0394,10.9858,11.0304,2547997.0
2023-12-22 12:00:00,12.35,12.36,12.32,12.35,2042938.0,11.0304,11.0394,11.0037,11.0304,2042938.0
2023-12-22 12:30:00,12.35,12.37,12.34,12.37,1580411.0,11.0304,11.0483,11.0215,11.0483,1580411.0
2023-12-22 13:00:00,12.37,12.37,12.35,12.37,1233240.0,11.0483,11.0483,11.0304,11.0483,1233240.0
2023-12-22 13:30:00,12.37,12.39,12.36,12.38,1449322.0,11.0483,11.0662,11.0394,11.0572,1449322.0
2023-12-22 14:00:00,12.37,12.38,12.31,12.32,4093247.0,11.0483,11.0572,10.9947,11.0037,4093247.0
2023-12-22 14:30:00,12.33,12.39,12.31,12.39,4246220.0,11.0126,11.0662,10.9947,11.0662,4246220.0
2023-12-22 15:00:00,12.39,12.39,12.34,12.36,3218120.0,11.0662,11.0662,11.0215,11.0394,3218120.0
2023-12-22 15:30:00,12.37,12.37,12.32,12.35,4987941.0,11.0483,11.0483,11.0037,11.0304,4987941.0
2023-12-26 09:30:00,12.39,12.44,12.37,12.42,2975519.0,11.0662,11.1108,11.0483,11.093,2975519.0
2023-12-26 10:00:00,12.42,12.44,12.39,12.43,1963007.0,11.093,11.1108,11.0662,11.1019,1963007.0
2023-12-26 10:30:00,12.42,12.45,12.41,12.43,1523132.0,11.093,11.1198,11.084,11.1019,1523132.0
2023-12-26 11:00:00,12.43,12.44,12.41,12.42,1336458.0,11.1019,11.1108,11.084,11.093,1336458.0
2023-12-26 11:30:00,12.42,12.47,12.41,12.46,1491001.0,11.093,11.1376,11.084,11.1287,1491001.0
2023-12-26 12:00:00,12.46,12.49,12.46,12.49,1338683.0,11.1287,11.1555,11.1287,11.1555,1338683.0
2023-12-26 12:30:00,12.49,12.5,12.46,12.48,1345013.0,11.1555,11.1644,11.1287,11.1466,1345013.0
2023-12-26 13:00:00,12.48,12.49,12.46,12.46,984897.0,11.1466,11.1555,11.1287,11.1287,984897.0
2023-12-26 13:30:00,12.46,12.48,12.44,12.46,1140061.0,11.1287,11.1466,11.1108,11.1287,1140061.0
2023-12-26 14:00:00,12.45,12.47,12.44,12.45,733385.0,11.1198,11.1376,11.1108,11.1198,733385.0
2023-12-26 14:30:00,12.44,12.45,12.42,12.44,2400754.0,11.1108,11.1198,11.093,11.1108,2400754.0
2023-12-26 15:00:00,12.45,12.47,12.44,12.47,1749013.0,11.1198,11.1376,11.1108,11.1376,1749013.0
2023-12-26 15:30:00,12.47,12.47,12.44,12.45,3834871.0,11.1376,11.1376,11.1108,11.1198,3834871.0
2023-12-27 09:30:00,12.43,12.45,12.37,12.4,3566369.0,11.1019,11.1198,11.0483,11.0751,3566369.0
2023-12-27 10:00:00,12.4,12.41,12.32,12.35,3037712.0,11.0751,11.084,11.0037,11.0304,3037712.0
2023-12-27 10:30:00,12.35,12.35,12.23,12.25,4205560.0,11.0304,11.0304,10.9233,10.9411,4205560.0
2023-12-27 11:00:00,12.25,12.3,12.23,12.29,2240809.0,10.9411,10.9858,10.9233,10.9769,2240809.0
2023-12-27 11:30:00,12.29,12.32,12.29,12.3,2608172.0,10.9769,11.0037,10.9769,10.9858,2608172.0
2023-12-27 12:00:00,12.31,12.35,12.3,12.35,1800011.0,10.9947,11.0304,10.9858,11.0304,1800011.0
2023-12-27 12:30:00,12.35,12.35,12.32,12.32,1588579.0,11.0304,11.0304,11.0037,11.0037,1588579.0
2023-12-27 13:00:00,12.33,12.39,12.32,12.38,2576298.0,11.0126,11.0662,11.0037,11.0572,2576298.0
2023-12-27 13:30:00,12.38,12.38,12.36,12.37,1042222.0,11.0572,11.0572,11.0394,11.0483,1042222.0
2023-12-27 14:00:00,12.37,12.37,12.33,12.37,3007326.0,11.0483,11.0483,11.0126,11.0483,3007326.0
2023-12-27 14:30:00,12.37,12.38,12.35,12.38,1233739.0,11.0483,11.0572,11.0304,11.0572,1233739.0
2023-12-27 15:00:00,12.38,12.4,12.37,12.39,2633740.0,11.0572,11.0751,11.0483,11.0662,2633740.0
2023-12-27 15:30:00,12.38,12.4,12.35,12.4,5146833.0,11.0572,11.0751,11.0304,11.0751,5146833.0
2023-12-28 09:30:00,12.38,12.43,12.32,12.38,3428251.0,11.0572,11.1019,11.0037,11.0572,3428251.0
2023-12-28 10:00:00,12.38,12.38,12.32,12.35,1899282.0,11.0572,11.0572,11.0037,11.0304,1899282.0
2023-12-28 10:30:00,12.35,12.35,12.3,12.3,1450536.0,11.0304,11.0304,10.9858,10.9858,1450536.0
2023-12-28 11:00:00,12.3,12.32,12.29,12.29,1790026.0,10.9858,11.0037,10.9769,10.9769,1790026.0
2023-12-28 11:30:00,12.29,12.3,12.28,12.29,824557.0,10.9769,10.9858,10.9679,10.9769,824557.0
2023-12-28 12:00:00,12.3,12.34,12.28,12.33,1654678.0,10.9858,11.0215,10.9679,11.0126,1654678.0
2023-12-28 12:30:00,12.32,12.33,12.32,12.33,777538.0,11.0037,11.0126,11.0037,11.0126,777538.0
2023-12-28 13:00:00,12.33,12.33,12.28,12.32,1619789.0,11.0126,11.0126,10.9679,11.0037,1619789.0
2023-12-28 13:30:00,12.32,12.34,12.31,12.33,1151406.0,11.0037,11.0215,10.9947,11.0126,1151406.0
2023-12-28 14:00:00,12.34,12.36,12.33,12.35,968298.0,11.0215,11.0394,11.0126,11.0304,968298.0
2023-12-28 14:30:00,12.35,12.35,12.32,12.32,1013165.0,11.0304,11.0304,11.0037,11.0037,1013165.0
2023-12-28 15:00:00,12.33,12.34,12.31,12.34,2034569.0,11.0126,11.0215,10.9947,11.0215,2034569.0
2023-12-28 15:30:00,12.34,12.35,12.32,12.34,3963859.0,11.0215,11.0304,11.0037,11.0215,3963859.0
2023-12-29 09:30:00,12.35,12.39,12.32,12.36,2607405.0,11.0304,11.0662,11.0037,11.0394,2607405.0
2023-12-29 10:00:00,12.36,12.37,12.31,12.31,1382447.0,11.0394,11.0483,10.9947,10.9947,1382447.0
2023-12-29 10:30:00,12.32,12.32,12.22,12.26,2723607.0,11.0037,11.0037,10.9143,10.9501,2723607.0
2023-12-29 11:00:00,12.25,12.28,12.22,12.27,1993396.0,10.9411,10.9679,10.9143,10.959,1993396.0
2023-12-29 11:30:00,12.26,12.28,12.25,12.28,1580902.0,10.9501,10.9679,10.9411,10.9679,1580902.0
2023-12-29 12:00:00,12.28,12.29,12.23,12.25,1884140.0,10.9679,10.9769,10.9233,10.9411,1884140.0
2023-12-29 12:30:00,12.25,12.28,12.24,12.28,1321665.0,10.9411,10.9679,10.9322,10.9679,1321665.0
2023-12-29 13:00:00,12.27,12.28,12.22,12.23,1770827.0,10.959,10.9679,10.9143,10.9233,1770827.0
2023-12-29 13:30:00,12.23,12.25,12.22,12.22,1816561.0,10.9233,10.9411,10.9143,10.9143,1816561.0
2023-12-29 14:00:00,12.22,12.23,12.19,12.19,2020141.0,10.9143,10.9233,10.8875,10.8875,2020141.0
2023-12-29 14:30:00,12.2,12.2,12.18,12.2,1697221.0,10.8965,10.8965,10.8786,10.8965,1697221.0
2023-12-29 15:00:00,12.2,12.22,12.18,12.21,3378114.0,10.8965,10.9143,10.8786,10.9054,3378114.0
2023-12-29 15:30:00,12.21,12.22,12.16,12.19,8482273.0,10.9054,10.9143,10.8608,10.8875,8482273.0
2024-01-02 09:30:00,12.04,12.19,11.94,12.19,5753604.0,10.7536,10.8875,10.6643,10.8875,5753604.0
2024-01-02 10:00:00,12.19,12.3,12.18,12.29,3460723.0,10.8875,10.9858,10.8786,10.9769,3460723.0
2024-01-02 10:30:00,12.29,12.32,12.21,12.26,4254892.0,10.9769,11.0037,10.9054,10.9501,4254892.0
2024-01-02 11:00:00,12.27,12.31,12.25,12.27,2173133.0,10.959,10.9947,10.9411,10.959,2173133.0
2024-01-02 11:30:00,12.27,12.32,12.26,12.32,1815825.0,10.959,11.0037,10.9501,11.0037,1815825.0
2024-01-02 12:00:00,12.32,12.37,12.31,12.36,2393583.0,11.0037,11.0483,10.9947,11.0394,2393583.0
2024-01-02 12:30:00,12.36,12.38,12.34,12.35,1482093.0,11.0394,11.0572,11.0215,11.0304,1482093.0
2024-01-02 13:00:00,12.34,12.36,12.33,12.34,1974419.0,11.0215,11.0394,11.0126,11.0215,1974419.0
2024-01-02 13:30:00,12.35,12.35,12.29,12.3,1890075.0,11.0304,11.0304,10.9769,10.9858,1890075.0
2024-01-02 14:00:00,12.29,12.3,12.22,12.23,2135070.0,10.9769,10.9858,10.9143,10.9233,2135070.0
2024-01-02 14:30:00,12.23,12.23,12.2,12.2,1849979.0,10.9233,10.9233,10.8965,10.8965,1849979.0
2024-01-02 15:00:00,12.2,12.21,12.14,12.14,3550292.0,10.8965,10.9054,10.8429,10.8429,3550292.0
2024-01-02 15:30:00,12.15,12.18,12.12,12.16,6162998.0,10.8518,10.8786,10.825,10.8608,6162998.0
2024-01-03 09:30:00,12.02,12.03,11.82,11.83,7930124.0,10.7357,10.7446,10.5571,10.566,7930124.0
2024-01-03 10:00:00,11.83,11.9,11.78,11.79,4957805.0,10.566,10.6285,10.5214,10.5303,4957805.0
2024-01-03 10:30:00,11.79,11.82,11.64,11.74,6911751.0,10.5303,10.5571,10.3963,10.4856,6911751.0
2024-01-03 11:00:00,11.74,11.8,11.71,11.79,4102800.0,10.4856,10.5392,10.4588,10.5303,4102800.0
2024-01-03 11:30:00,11.79,11.82,11.77,11.78,3181483.0,10.5303,10.5571,10.5124,10.5214,3181483.0
2024-01-03 12:00:00,11.78,11.81,11.77,11.81,2245138.0,10.5214,10.5481,10.5124,10.5481,2245138.0
2024-01-03 12:30:00,11.8,11.89,11.8,11.89,2510645.0,10.5392,10.6196,10.5392,10.6196,2510645.0
2024-01-03 13:00:00,11.88,11.91,11.88,11.88,1877313.0,10.6107,10.6375,10.6107,10.6107,1877313.0
2024-01-03 13:30:00,11.89,11.9,11.86,11.89,1786967.0,10.6196,10.6285,10.5928,10.6196,1786967.0
2024-01-03 14:00:00,11.88,11.92,11.83,11.91,4245974.0,10.6107,10.6464,10.566,10.6375,4245974.0
2024-01-03 14:30:00,11.91,11.92,11.84,11.85,2367831.0,10.6375,10.6464,10.5749,10.5839,2367831.0
2024-01-03 15:00:00,11.84,11.85,11.73,11.75,3922744.0,10.5749,10.5839,10.4767,10.4946,3922744.0
2024-01-03 15:30:00,11.75,11.77,11.71,11.72,9448829.0,10.4946,10.5124,10.4588,10.4678,9448829.0
2024-01-04 09:30:00,11.76,11.82,11.63,11.65,6088883.0,10.5035,10.5571,10.3874,10.4052,6088883.0
2024-01-04 10:00:00,11.65,11.71,11.63,11.71,3972741.0,10.4052,10.4588,10.3874,10.4588,3972741.0
2024-01-04 10:30:00,11.71,11.75,11.69,11.71,4603154.0,10.4588,10.4946,10.441,10.4588,4603154.0
2024-01-04 11:00:00,11.71,11.72,11.67,11.71,3721053.0,10.4588,10.4678,10.4231,10.4588,3721053.0
2024-01-04 11:30:00,11.71,11.75,11.7,11.74,3672169.0,10.4588,10.4946,10.4499,10.4856,3672169.0
2024-01-04 12:00:00,11.74,11.78,11.7,11.78,2663333.0,10.4856,10.5214,10.4499,10.5214,2663333.0
2024-01-04 12:30:00,11.78,11.78,11.72,11.75,1887647.0,10.5214,10.5214,10.4678,10.4946,1887647.0
2024-01-04 13:00:00,11.76,11.76,11.73,11.74,1365555.0,10.5035,10.5035,10.4767,10.4856,1365555.0
2024-01-04 13:30:00,11.74,11.76,11.73,11.75,1695764.0,10.4856,10.5035,10.4767,10.4946,1695764.0
2024-01-04 14:00:00,11.75,11.76,11.73,11.75,2097665.0,10.4946,10.5035,10.4767,10.4946,2097665.0
2024-01-04 14:30:00,11.75,11.75,11.7,11.73,1843870.0,10.4946,10.4946,10.4499,10.4767,1843870.0
2024-01-04 15:00:00,11.73,11.78,11.72,11.77,2739871.0,10.4767,10.5214,10.4678,10.5124,2739871.0
2024-01-04 15:30:00,11.77,11.78,11.68,11.7,7117836.0,10.5124,10.5214,10.432,10.4499,7117836.0
2024-01-05 09:30:00,11.65,11.91,11.63,11.9,4958690.0,10.4052,10.6375,10.3874,10.6285,4958690.0
2024-01-05 10:00:00,11.91,12.04,11.9,11.96,6439589.0,10.6375,10.7536,10.6285,10.6821,6439589.0
2024-01-05 10:30:00,11.96,12.04,11.94,11.96,3658838.0,10.6821,10.7536,10.6643,10.6821,3658838.0
2024-01-05 11:00:00,11.96,11.97,11.9,11.91,2252927.0,10.6821,10.6911,10.6285,10.6375,2252927.0
2024-01-05 11:30:00,11.9,11.91,11.83,11.83,1692657.0,10.6285,10.6375,10.566,10.566,1692657.0
2024-01-05 12:00:00,11.83,11.85,11.8,11.84,2044344.0,10.566,10.5839,10.5392,10.5749,2044344.0
2024-01-05 12:30:00,11.84,11.86,11.81,11.81,1511732.0,10.5749,10.5928,10.5481,10.5481,1511732.0
2024-01-05 13:00:00,11.82,11.85,11.78,11.84,1643226.0,10.5571,10.5839,10.5214,10.5749,1643226.0
2024-01-05 13:30:00,11.85,11.89,11.84,11.88,1674728.0,10.5839,10.6196,10.5749,10.6107,1674728.0
2024-01-05 14:00:00,11.88,11.91,11.85,11.86,2119510.0,10.6107,10.6375,10.5839,10.5928,2119510.0
2024-01-05 14:30:00,11.86,11.86,11.79,11.8,1711486.0,10.5928,10.5928,10.5303,10.5392,1711486.0
2024-01-05 15:00:00,11.8,11.85,11.79,11.83,2110438.0,10.5392,10.5839,10.5303,10.566,2110438.0
2024-01-05 15:30:00,11.83,11.86,11.81,11.85,4340036.0,10.566,10.5928,10.5481,10.5839,4340036.0
2024-01-08 09:30:00,11.85,11.92,11.79,11.89,3251776.0,10.5839,10.6464,10.5303,10.6196,3251776.0
2024-01-08 10:00:00,11.89,11.9,11.86,11.88,2278375.0,10.6196,10.6285,10.5928,10.6107,2278375.0
2024-01-08 10:30:00,11.88,11.96,11.88,11.96,2405360.0,10.6107,10.6821,10.6107,10.6821,2405360.0
2024-01-08 11:00:00,11.96,12.0,11.94,11.98,3572499.0,10.6821,10.7178,10.6643,10.7,3572499.0
2024-01-08 11:30:00,11.98,12.05,11.96,12.01,3450843.0,10.7,10.7625,10.6821,10.7268,3450843.0
2024-01-08 12:00:00,12.0,12.02,11.95,11.95,2067328.0,10.7178,10.7357,10.6732,10.6732,2067328.0
2024-01-08 12:30:00,11.96,11.96,11.91,11.95,1554632.0,10.6821,10.6821,10.6375,10.6732,1554632.0
2024-01-08 13:00:00,11.95,11.97,11.93,11.94,1298940.0,10.6732,10.6911,10.6553,10.6643,1298940.0
2024-01-08 13:30:00,11.94,11.97,11.93,11.95,1353321.0,10.6643,10.6911,10.6553,10.6732,1353321.0
2024-01-08 14:00:00,11.95,11.99,11.94,11.98,1175682.0,10.6732,10.7089,10.6643,10.7,1175682.0
2024-01-08 14:30:00,11.99,12.0,11.99,12.0,1206943.0,10.7089,10.7178,10.7089,10.7178,1206943.0
2024-01-08 15:00:00,12.0,12.0,11.95,11.96,2528910.0,10.7178,10.7178,10.6732,10.6821,2528910.0
2024-01-08 15:30:00,11.96,11.99,11.95,11.98,4023385.0,10.6821,10.7089,10.6732,10.7,4023385.0
2024-01-09 09:30:00,11.81,11.89,11.77,11.87,4851036.0,10.5481,10.6196,10.5124,10.6017,4851036.0
2024-01-09 10:00:00,11.87,11.9,11.84,11.86,4750045.0,10.6017,10.6285,10.5749,10.5928,4750045.0
2024-01-09 10:30:00,11.86,11.9,11.83,11.84,3739338.0,10.5928,10.6285,10.566,10.5749,3739338.0
2024-01-09 11:00:00,11.84,11.87,11.81,11.87,2244180.0,10.5749,10.6017,10.5481,10.6017,2244180.0
2024-01-09 11:30:00,11.87,11.9,11.86,11.9,1950872.0,10.6017,10.6285,10.5928,10.6285,1950872.0
2024-01-09 12:00:00,11.9,11.9,11.82,11.82,2531297.0,10.6285,10.6285,10.5571,10.5571,2531297.0
2024-01-09 12:30:00,11.83,11.88,11.82,11.86,2194164.0,10.566,10.6107,10.5571,10.5928,2194164.0
2024-01-09 13:00:00,11.86,11.9,11.84,11.85,3123395.0,10.5928,10.6285,10.5749,10.5839,3123395.0
2024-01-09 13:30:00,11.85,11.89,11.83,11.87,2846248.0,10.5839,10.6196,10.566,10.6017,2846248.0
2024-01-09 14:00:00,11.87,11.89,11.84,11.87,2186600.0,10.6017,10.6196,10.5749,10.6017,2186600.0
2024-01-09 14:30:00,11.87,11.87,11.83,11.85,1698226.0,10.6017,10.6017,10.566,10.5839,1698226.0
2024-01-09 15:00:00,11.86,11.87,11.82,11.83,3529728.0,10.5928,10.6017,10.5571,10.566,3529728.0
2024-01-09 15:30:00,11.83,11.85,11.8,11.85,5350161.0,10.566,10.5839,10.5392,10.5839,5350161.0
2024-01-10 09:30:00,11.83,11.86,11.73,11.77,4143602.0,10.566,10.5928,10.4767,10.5124,4143602.0
2024-01-10 10:00:00,11.77,11.78,11.71,11.77,4329218.0,10.5124,10.5214,10.4588,10.5124,4329218.0
2024-01-10 10:30:00,11.77,11.8,11.75,11.77,2114613.0,10.5124,10.5392,10.4946,10.5124,2114613.0
2024-01-10 11:00:00,11.77,11.78,11.74,11.77,1817360.0,10.5124,10.5214,10.4856,10.5124,1817360.0
2024-01-10 11:30:00,11.77,11.8,11.75,11.79,1514022.0,10.5124,10.5392,10.4946,10.5303,1514022.0
2024-01-10 12:00:00,11.8,11.81,11.78,11.81,1530768.0,10.5392,10.5481,10.5214,10.5481,1530768.0
2024-01-10 12:30:00,11.8,11.81,11.78,11.79,1029009.0,10.5392,10.5481,10.5214,10.5303,1029009.0
2024-01-10 13:00:00,11.79,11.79,11.72,11.74,2298044.0,10.5303,10.5303,10.4678,10.4856,2298044.0
2024-01-10 13:30:00,11.74,11.75,11.72,11.75,1454127.0,10.4856,10.4946,10.4678,10.4946,1454127.0
2024-01-10 14:00:00,11.75,11.78,11.73,11.77,1832700.0,10.4946,10.5214,10.4767,10.5124,1832700.0
2024-01-10 14:30:00,11.77,11.79,11.76,11.79,1258044.0,10.5124,10.5303,10.5035,10.5303,1258044.0
2024-01-10 15:00:00,11.79,11.81,11.76,11.78,3018372.0,10.5303,10.5481,10.5035,10.5214,3018372.0
2024-01-10 15:30:00,11.78,11.83,11.76,11.82,5498050.0,10.5214,10.566,10.5035,10.5571,5498050.0
2024-01-11 09:30:00,11.75,11.77,11.65,11.7,4589585.0,10.4946,10.5124,10.4052,10.4499,4589585.0
2024-01-11 10:00:00,11.7,11.71,11.57,11.62,6212284.0,10.4499,10.4588,10.3338,10.3784,6212284.0
2024-01-11 10:30:00,11.62,11.67,11.61,11.66,4377760.0,10.3784,10.4231,10.3695,10.4142,4377760.0
2024-01-11 11:00:00,11.66,11.67,11.62,11.66,3119489.0,10.4142,10.4231,10.3784,10.4142,3119489.0
2024-01-11 11:30:00,11.66,11.66,11.6,11.66,3383708.0,10.4142,10.4142,10.3606,10.4142,3383708.0
2024-01-11 12:00:00,11.66,11.69,11.64,11.64,2485572.0,10.4142,10.441,10.3963,10.3963,2485572.0
2024-01-11 12:30:00,11.65,11.7,11.64,11.66,2744952.0,10.4052,10.4499,10.3963,10.4142,2744952.0
2024-01-11 13:00:00,11.66,11.69,11.65,11.67,2364575.0,10.4142,10.441,10.4052,10.4231,2364575.0
2024-01-11 13:30:00,11.66,11.67,11.64,11.67,1066813.0,10.4142,10.4231,10.3963,10.4231,1066813.0
2024-01-11 14:00:00,11.67,11.69,11.64,11.68,2290919.0,10.4231,10.441,10.3963,10.432,2290919.0
2024-01-11 14:30:00,11.68,11.7,11.65,11.69,2145220.0,10.432,10.4499,10.4052,10.441,2145220.0
2024-01-11 15:00:00,11.69,11.7,11.66,11.67,2519928.0,10.441,10.4499,10.4142,10.4231,2519928.0
2024-01-11 15:30:00,11.67,11.72,11.65,11.71,4725243.0,10.4231,10.4678,10.4052,10.4588,4725243.0
2024-01-12 09:30:00,11.65,11.77,11.65,11.7,4108099.0,10.4052,10.5124,10.4052,10.4499,4108099.0
2024-01-12 10:00:00,11.71,11.71,11.58,11.59,4750341.0,10.4588,10.4588,10.3427,10.3517,4750341.0
2024-01-12 10:30:00,11.59,11.6,11.43,11.44,6697523.0,10.3517,10.3606,10.2087,10.2177,6697523.0
2024-01-12 11:00:00,11.44,11.53,11.42,11.52,4443400.0,10.2177,10.2981,10.1998,10.2891,4443400.0
2024-01-12 11:30:00,11.52,11.53,11.46,11.49,3619162.0,10.2891,10.2981,10.2355,10.2623,3619162.0
2024-01-12 12:00:00,11.49,11.5,11.44,11.46,3305986.0,10.2623,10.2713,10.2177,10.2355,3305986.0
2024-01-12 12:30:00,11.46,11.5,11.45,11.48,2872266.0,10.2355,10.2713,10.2266,10.2534,2872266.0
2024-01-12 13:00:00,11.48,11.51,11.47,11.49,1708626.0,10.2534,10.2802,10.2445,10.2623,1708626.0
2024-01-12 13:30:00,11.5,11.51,11.46,11.51,2230246.0,10.2713,10.2802,10.2355,10.2802,2230246.0
2024-01-12 14:00:00,11.51,11.51,11.47,11.47,1775899.0,10.2802,10.2802,10.2445,10.2445,1775899.0
2024-01-12 14:30:00,11.47,11.48,11.44,11.45,2867208.0,10.2445,10.2534,10.2177,10.2266,2867208.0
2024-01-12 15:00:00,11.45,11.45,11.41,11.45,2855578.0,10.2266,10.2266,10.1909,10.2266,2855578.0
2024-01-12 15:30:00,11.45,11.48,11.44,11.45,5784208.0,10.2266,10.2534,10.2177,10.2266,5784208.0
2024-01-16 09:30:00,11.3,11.34,11.18,11.31,5893068.0,10.0926,10.1284,9.9855,10.1016,5893068.0
2024-01-16 10:00:00,11.3,11.42,11.28,11.4,3934828.0,10.0926,10.1998,10.0748,10.182,3934828.0
2024-01-16 10:30:00,11.39,11.49,11.38,11.46,3664932.0,10.173,10.2623,10.1641,10.2355,3664932.0
2024-01-16 11:00:00,11.46,11.47,11.37,11.43,5240364.0,10.2355,10.2445,10.1552,10.2087,5240364.0
2024-01-16 11:30:00,11.43,11.47,11.42,11.46,2021496.0,10.2087,10.2445,10.1998,10.2355,2021496.0
2024-01-16 12:00:00,11.46,11.47,11.41,11.44,2341478.0,10.2355,10.2445,10.1909,10.2177,2341478.0
2024-01-16 12:30:00,11.44,11.46,11.43,11.46,1529609.0,10.2177,10.2355,10.2087,10.2355,1529609.0
2024-01-16 13:00:00,11.46,11.5,11.45,11.5,1880871.0,10.2355,10.2713,10.2266,10.2713,1880871.0
2024-01-16 13:30:00,11.5,11.5,11.43,11.46,1269503.0,10.2713,10.2713,10.2087,10.2355,1269503.0
2024-01-16 14:00:00,11.46,11.46,11.41,11.42,1598700.0,10.2355,10.2355,10.1909,10.1998,1598700.0
2024-01-16 14:30:00,11.43,11.46,11.41,11.44,2183952.0,10.2087,10.2355,10.1909,10.2177,2183952.0
2024-01-16 15:00:00,11.44,11.47,11.42,11.45,2942413.0,10.2177,10.2445,10.1998,10.2266,2942413.0
2024-01-16 15:30:00,11.45,11.47,11.43,11.46,5067314.0,10.2266,10.2445,10.2087,10.2355,5067314.0
2024-01-17 09:30:00,11.17,11.29,11.11,11.23,5828989.0,9.9765,10.0837,9.9229,10.0301,5828989.0
2024-01-17 10:00:00,11.23,11.31,11.2,11.25,3083920.0,10.0301,10.1016,10.0033,10.048,3083920.0
2024-01-17 10:30:00,11.25,11.27,11.21,11.25,4448947.0,10.048,10.0658,10.0123,10.048,4448947.0
2024-01-17 11:00:00,11.25,11.26,11.19,11.21,4138901.0,10.048,10.0569,9.9944,10.0123,4138901.0
2024-01-17 11:30:00,11.21,11.24,11.18,11.2,1969545.0,10.0123,10.039,9.9855,10.0033,1969545.0
2024-01-17 12:00:00,11.2,11.21,11.16,11.18,2774232.0,10.0033,10.0123,9.9676,9.9855,2774232.0
2024-01-17 12:30:00,11.18,11.19,11.15,11.17,2243374.0,9.9855,9.9944,9.9587,9.9765,2243374.0
2024-01-17 13:00:00,11.17,11.22,11.15,11.17,2670199.0,9.9765,10.0212,9.9587,9.9765,2670199.0
2024-01-17 13:30:00,11.17,11.2,11.16,11.19,2259193.0,9.9765,10.0033,9.9676,9.9944,2259193.0
2024-01-17 14:00:00,11.19,11.23,11.18,11.21,2238262.0,9.9944,10.0301,9.9855,10.0123,2238262.0
2024-01-17 14:30:00,11.21,11.23,11.19,11.21,2325049.0,10.0123,10.0301,9.9944,10.0123,2325049.0
2024-01-17 15:00:00,11.21,11.22,11.18,11.19,3238772.0,10.0123,10.0212,9.9855,9.9944,3238772.0
2024-01-17 15:30:00,11.19,11.29,11.19,11.28,6470148.0,9.9944,10.0837,9.9944,10.0748,6470148.0
2024-01-18 09:30:00,11.25,11.31,11.11,11.14,5254815.0,10.048,10.1016,9.9229,9.9497,5254815.0
2024-01-18 10:00:00,11.15,11.19,11.1,11.13,4654235.0,9.9587,9.9944,9.914,9.9408,4654235.0
2024-01-18 10:30:00,11.13,11.15,11.05,11.05,4074849.0,9.9408,9.9587,9.8693,9.8693,4074849.0
2024-01-18 11:00:00,11.05,11.09,11.02,11.07,4265099.0,9.8693,9.9051,9.8426,9.8872,4265099.0
2024-01-18 11:30:00,11.07,11.1,11.04,11.07,3410225.0,9.8872,9.914,9.8604,9.8872,3410225.0
2024-01-18 12:00:00,11.07,11.07,10.97,10.99,5703654.0,9.8872,9.8872,9.7979,9.8158,5703654.0
2024-01-18 12:30:00,10.99,11.03,10.97,11.01,3600019.0,9.8158,9.8515,9.7979,9.8336,3600019.0
2024-01-18 13:00:00,11.01,11.01,10.97,10.99,2873170.0,9.8336,9.8336,9.7979,9.8158,2873170.0
2024-01-18 13:30:00,10.99,11.05,10.98,11.02,2499155.0,9.8158,9.8693,9.8068,9.8426,2499155.0
2024-01-18 14:00:00,11.03,11.04,11.01,11.03,2888109.0,9.8515,9.8604,9.8336,9.8515,2888109.0
2024-01-18 14:30:00,11.03,11.04,10.98,10.99,3389210.0,9.8515,9.8604,9.8068,9.8158,3389210.0
2024-01-18 15:00:00,10.99,10.99,10.97,10.98,5849762.0,9.8158,9.8158,9.7979,9.8068,5849762.0
2024-01-18 15:30:00,10.97,11.0,10.96,11.0,14359237.0,9.7979,9.8247,9.789,9.8247,14359237.0
2024-01-19 09:30:00,10.94,10.96,10.82,10.96,7235223.0,9.7711,9.789,9.6639,9.789,7235223.0
2024-01-19 10:00:00,10.96,10.98,10.91,10.96,5305255.0,9.789,9.8068,9.7443,9.789,5305255.0
2024-01-19 10:30:00,10.96,10.99,10.93,10.99,3506699.0,9.789,9.8158,9.7622,9.8158,3506699.0
2024-01-19 11:00:00,10.99,11.07,10.97,11.07,5489671.0,9.8158,9.8872,9.7979,9.8872,5489671.0
2024-01-19 11:30:00,11.07,11.07,11.03,11.05,2610371.0,9.8872,9.8872,9.8515,9.8693,2610371.0
2024-01-19 12:00:00,11.05,11.06,11.02,11.04,2312410.0,9.8693,9.8783,9.8426,9.8604,2312410.0
2024-01-19 12:30:00,11.05,11.07,11.03,11.07,2393041.0,9.8693,9.8872,9.8515,9.8872,2393041.0
2024-01-19 13:00:00,11.07,11.11,11.05,11.11,2274395.0,9.8872,9.9229,9.8693,9.9229,2274395.0
2024-01-19 13:30:00,11.11,11.13,11.1,11.12,2100174.0,9.9229,9.9408,9.914,9.9319,2100174.0
2024-01-19 14:00:00,11.13,11.19,11.12,11.16,2686221.0,9.9408,9.9944,9.9319,9.9676,2686221.0
2024-01-19 14:30:00,11.17,11.19,11.14,11.19,3363332.0,9.9765,9.9944,9.9497,9.9944,3363332.0
2024-01-19 15:00:00,11.19,11.22,11.14,11.15,4391732.0,9.9944,10.0212,9.9497,9.9587,4391732.0
2024-01-19 15:30:00,11.15,11.2,11.14,11.2,6939876.0,9.9587,10.0033,9.9497,10.0033,6939876.0
2024-01-22 09:30:00,11.23,11.38,11.2,11.37,6204185.0,10.0301,10.1641,10.0033,10.1552,6204185.0
2024-01-22 10:00:00,11.37,11.4,11.34,11.34,4424096.0,10.1552,10.182,10.1284,10.1284,4424096.0
2024-01-22 10:30:00,11.35,11.35,11.23,11.29,5688135.0,10.1373,10.1373,10.0301,10.0837,5688135.0
2024-01-22 11:00:00,11.29,11.3,11.23,11.26,2566995.0,10.0837,10.0926,10.0301,10.0569,2566995.0
2024-01-22 11:30:00,11.26,11.27,11.22,11.25,2116945.0,10.0569,10.0658,10.0212,10.048,2116945.0
2024-01-22 12:00:00,11.24,11.25,11.21,11.23,1802239.0,10.039,10.048,10.0123,10.0301,1802239.0
2024-01-22 12:30:00,11.24,11.24,11.18,11.19,1857785.0,10.039,10.039,9.9855,9.9944,1857785.0
2024-01-22 13:00:00,11.19,11.19,11.15,11.16,1882998.0,9.9944,9.9944,9.9587,9.9676,1882998.0
2024-01-22 13:30:00,11.16,11.18,11.15,11.18,1339197.0,9.9676,9.9855,9.9587,9.9855,1339197.0
2024-01-22 14:00:00,11.18,11.18,11.14,11.15,1618662.0,9.9855,9.9855,9.9497,9.9587,1618662.0
2024-01-22 14:30:00,11.16,11.16,11.14,11.16,1391381.0,9.9676,9.9676,9.9497,9.9676,1391381.0
2024-01-22 15:00:00,11.16,11.2,11.14,11.2,2341886.0,9.9676,10.0033,9.9497,10.0033,2341886.0
2024-01-22 15:30:00,11.2,11.24,11.19,11.2,4678725.0,10.0033,10.039,9.9944,10.0033,4678725.0
2024-01-23 09:30:00,11.36,11.43,11.32,11.41,4470035.0,10.1462,10.2087,10.1105,10.1909,4470035.0
2024-01-23 10:00:00,11.41,11.46,11.39,11.43,4428427.0,10.1909,10.2355,10.173,10.2087,4428427.0
2024-01-23 10:30:00,11.43,11.43,11.26,11.31,3839946.0,10.2087,10.2087,10.0569,10.1016,3839946.0
2024-01-23 11:00:00,11.31,11.36,11.28,11.36,3134866.0,10.1016,10.1462,10.0748,10.1462,3134866.0
2024-01-23 11:30:00,11.36,11.37,11.32,11.35,3292152.0,10.1462,10.1552,10.1105,10.1373,3292152.0
2024-01-23 12:00:00,11.35,11.37,11.26,11.28,4185926.0,10.1373,10.1552,10.0569,10.0748,4185926.0
2024-01-23 12:30:00,11.28,11.3,11.24,11.28,2467768.0,10.0748,10.0926,10.039,10.0748,2467768.0
2024-01-23 13:00:00,11.28,11.3,11.25,11.29,2382599.0,10.0748,10.0926,10.048,10.0837,2382599.0
2024-01-23 13:30:00,11.29,11.31,11.28,11.31,1855805.0,10.0837,10.1016,10.0748,10.1016,1855805.0
2024-01-23 14:00:00,11.3,11.34,11.3,11.33,1471031.0,10.0926,10.1284,10.0926,10.1194,1471031.0
2024-01-23 14:30:00,11.34,11.37,11.33,11.37,1099112.0,10.1284,10.1552,10.1194,10.1552,1099112.0
2024-01-23 15:00:00,11.37,11.39,11.36,11.38,2201302.0,10.1552,10.173,10.1462,10.1641,2201302.0
2024-01-23 15:30:00,11.38,11.39,11.35,11.37,5404553.0,10.1641,10.173,10.1373,10.1552,5404553.0
2024-01-24 09:30:00,11.44,11.45,11.29,11.3,4930694.0,10.2177,10.2266,10.0837,10.0926,4930694.0
2024-01-24 10:00:00,11.3,11.3,11.22,11.22,5270262.0,10.0926,10.0926,10.0212,10.0212,5270262.0
2024-01-24 10:30:00,11.22,11.28,11.21,11.22,5248812.0,10.0212,10.0748,10.0123,10.0212,5248812.0
2024-01-24 11:00:00,11.23,11.24,11.19,11.23,3527549.0,10.0301,10.039,9.9944,10.0301,3527549.0
2024-01-24 11:30:00,11.23,11.23,11.19,11.2,1895216.0,10.0301,10.0301,9.9944,10.0033,1895216.0
2024-01-24 12:00:00,11.21,11.21,11.15,11.16,2434798.0,10.0123,10.0123,9.9587,9.9676,2434798.0
2024-01-24 12:30:00,11.16,11.16,11.11,11.11,2405595.0,9.9676,9.9676,9.9229,9.9229,2405595.0
2024-01-24 13:00:00,11.12,11.12,11.07,11.1,3342406.0,9.9319,9.9319,9.8872,9.914,3342406.0
2024-01-24 13:30:00,11.09,11.1,11.07,11.1,2495500.0,9.9051,9.914,9.8872,9.914,2495500.0
2024-01-24 14:00:00,11.1,11.1,11.02,11.04,5334404.0,9.914,9.914,9.8426,9.8604,5334404.0
2024-01-24 14:30:00,11.03,11.08,11.03,11.08,2733604.0,9.8515,9.8961,9.8515,9.8961,2733604.0
2024-01-24 15:00:00,11.08,11.08,11.0,11.02,3744461.0,9.8961,9.8961,9.8247,9.8426,3744461.0
2024-01-24 15:30:00,11.02,11.05,11.01,11.03,6693087.0,9.8426,9.8693,9.8336,9.8515,6693087.0
2024-01-25 09:30:00,11.09,11.15,11.02,11.13,4946604.0,9.9051,9.9587,9.8426,9.9408,4946604.0
2024-01-25 10:00:00,11.13,11.23,11.12,11.21,5005453.0,9.9408,10.0301,9.9319,10.0123,5005453.0
2024-01-25 10:30:00,11.21,11.23,11.11,11.12,3387478.0,10.0123,10.0301,9.9229,9.9319,3387478.0
2024-01-25 11:00:00,11.11,11.2,11.1,11.2,3357848.0,9.9229,10.0033,9.914,10.0033,3357848.0
2024-01-25 11:30:00,11.2,11.21,11.17,11.2,3086915.0,10.0033,10.0123,9.9765,10.0033,3086915.0
2024-01-25 12:00:00,11.2,11.24,11.17,11.21,2402825.0,10.0033,10.039,9.9765,10.0123,2402825.0
2024-01-25 12:30:00,11.21,11.22,11.17,11.21,1474815.0,10.0123,10.0212,9.9765,10.0123,1474815.0
2024-01-25 13:00:00,11.21,11.26,11.2,11.23,2429439.0,10.0123,10.0569,10.0033,10.0301,2429439.0
2024-01-25 13:30:00,11.23,11.26,11.21,11.25,1658434.0,10.0301,10.0569,10.0123,10.048,1658434.0
2024-01-25 14:00:00,11.24,11.29,11.22,11.28,1926934.0,10.039,10.0837,10.0212,10.0748,1926934.0
2024-01-25 14:30:00,11.29,11.3,11.24,11.28,1978078.0,10.0837,10.0926,10.039,10.0748,1978078.0
2024-01-25 15:00:00,11.27,11.28,11.22,11.24,3826826.0,10.0658,10.0748,10.0212,10.039,3826826.0
2024-01-25 15:30:00,11.25,11.36,11.24,11.35,7452500.0,10.048,10.1462,10.039,10.1373,7452500.0
2024-01-26 09:30:00,11.4,11.5,11.37,11.43,3813286.0,10.182,10.2713,10.1552,10.2087,3813286.0
2024-01-26 10:00:00,11.43,11.45,11.4,11.45,3349655.0,10.2087,10.2266,10.182,10.2266,3349655.0
2024-01-26 10:30:00,11.45,11.5,11.43,11.46,2652667.0,10.2266,10.2713,10.2087,10.2355,2652667.0
2024-01-26 11:00:00,11.46,11.47,11.43,11.44,1616943.0,10.2355,10.2445,10.2087,10.2177,1616943.0
2024-01-26 11:30:00,11.44,11.47,11.43,11.46,2353976.0,10.2177,10.2445,10.2087,10.2355,2353976.0
2024-01-26 12:00:00,11.46,11.47,11.35,11.36,2032085.0,10.2355,10.2445,10.1373,10.1462,2032085.0
2024-01-26 12:30:00,11.36,11.36,11.3,11.36,2432043.0,10.1462,10.1462,10.0926,10.1462,2432043.0
2024-01-26 13:00:00,11.35,11.38,11.34,11.38,1372023.0,10.1373,10.1641,10.1284,10.1641,1372023.0
2024-01-26 13:30:00,11.38,11.38,11.31,11.31,1409214.0,10.1641,10.1641,10.1016,10.1016,1409214.0
2024-01-26 14:00:00,11.31,11.36,11.31,11.36,1836549.0,10.1016,10.1462,10.1016,10.1462,1836549.0
2024-01-26 14:30:00,11.36,11.38,11.35,11.37,1416228.0,10.1462,10.1641,10.1373,10.1552,1416228.0
2024-01-26 15:00:00,11.37,11.37,11.34,11.37,1870133.0,10.1552,10.1552,10.1284,10.1552,1870133.0
2024-01-26 15:30:00,11.37,11.41,11.35,11.39,5450011.0,10.1552,10.1909,10.1373,10.173,5450011.0
2024-01-29 09:30:00,11.38,11.44,11.3,11.42,4677319.0,10.1641,10.2177,10.0926,10.1998,4677319.0
2024-01-29 10:00:00,11.42,11.51,11.37,11.48,4912226.0,10.1998,10.2802,10.1552,10.2534,4912226.0
2024-01-29 10:30:00,11.48,11.51,11.43,11.46,5562775.0,10.2534,10.2802,10.2087,10.2355,5562775.0
2024-01-29 11:00:00,11.46,11.52,11.44,11.5,3563623.0,10.2355,10.2891,10.2177,10.2713,3563623.0
2024-01-29 11:30:00,11.5,11.51,11.47,11.49,2557891.0,10.2713,10.2802,10.2445,10.2623,2557891.0
2024-01-29 12:00:00,11.49,11.5,11.41,11.41,2225553.0,10.2623,10.2713,10.1909,10.1909,2225553.0
2024-01-29 12:30:00,11.41,11.44,11.39,11.42,2374270.0,10.1909,10.2177,10.173,10.1998,2374270.0
2024-01-29 13:00:00,11.42,11.44,11.39,11.43,1778085.0,10.1998,10.2177,10.173,10.2087,1778085.0
2024-01-29 13:30:00,11.44,11.47,11.43,11.46,1681875.0,10.2177,10.2445,10.2087,10.2355,1681875.0
2024-01-29 14:00:00,11.45,11.47,11.43,11.45,1823495.0,10.2266,10.2445,10.2087,10.2266,1823495.0
2024-01-29 14:30:00,11.45,11.47,11.44,11.45,1706766.0,10.2266,10.2445,10.2177,10.2266,1706766.0
2024-01-29 15:00:00,11.45,11.54,11.44,11.54,3821133.0,10.2266,10.307,10.2177,10.307,3821133.0
2024-01-29 15:30:00,11.54,11.56,11.51,11.54,10447725.0,10.307,10.3249,10.2802,10.307,10447725.0
2024-01-30 09:30:00,11.77,11.87,11.62,11.8,12045372.0,10.5124,10.6017,10.3784,10.5392,12045372.0
2024-01-30 10:00:00,11.81,11.82,11.65,11.7,10444101.0,10.5481,10.5571,10.4052,10.4499,10444101.0
2024-01-30 10:30:00,11.7,11.78,11.65,11.76,5858030.0,10.4499,10.5214,10.4052,10.5035,5858030.0
2024-01-30 11:00:00,11.77,11.78,11.72,11.75,4900636.0,10.5124,10.5214,10.4678,10.4946,4900636.0
2024-01-30 11:30:00,11.75,11.77,11.7,11.73,3876434.0,10.4946,10.5124,10.4499,10.4767,3876434.0
2024-01-30 12:00:00,11.72,11.82,11.72,11.81,3397599.0,10.4678,10.5571,10.4678,10.5481,3397599.0
2024-01-30 12:30:00,11.8,11.85,11.79,11.82,3643597.0,10.5392,10.5839,10.5303,10.5571,3643597.0
2024-01-30 13:00:00,11.82,11.84,11.77,11.84,2835258.0,10.5571,10.5749,10.5124,10.5749,2835258.0
2024-01-30 13:30:00,11.84,11.84,11.81,11.84,2002011.0,10.5749,10.5749,10.5481,10.5749,2002011.0
2024-01-30 14:00:00,11.84,11.87,11.82,11.87,2710500.0,10.5749,10.6017,10.5571,10.6017,2710500.0
2024-01-30 14:30:00,11.87,11.87,11.81,11.83,2014366.0,10.6017,10.6017,10.5481,10.566,2014366.0
2024-01-30 15:00:00,11.84,11.84,11.77,11.82,3090154.0,10.5749,10.5749,10.5124,10.5571,3090154.0
2024-01-30 15:30:00,11.82,11.82,11.77,11.78,5290546.0,10.5571,10.5571,10.5124,10.5214,5290546.0
2024-01-31 09:30:00,11.76,11.87,11.72,11.83,4353132.0,10.5035,10.6017,10.4678,10.566,4353132.0
2024-01-31 10:00:00,11.82,11.87,11.79,11.86,6514959.0,10.5571,10.6017,10.5303,10.5928,6514959.0
2024-01-31 10:30:00,11.86,11.9,11.83,11.88,5441869.0,10.5928,10.6285,10.566,10.6107,5441869.0
2024-01-31 11:00:00,11.88,11.96,11.87,11.94,3709036.0,10.6107,10.6821,10.6017,10.6643,3709036.0
2024-01-31 11:30:00,11.95,11.95,11.83,11.9,3666995.0,10.6732,10.6732,10.566,10.6285,3666995.0
2024-01-31 12:00:00,11.91,11.93,11.89,11.92,2950017.0,10.6375,10.6553,10.6196,10.6464,2950017.0
2024-01-31 12:30:00,11.92,11.92,11.87,11.91,2402388.0,10.6464,10.6464,10.6017,10.6375,2402388.0
2024-01-31 13:00:00,11.91,11.91,11.86,11.89,2615526.0,10.6375,10.6375,10.5928,10.6196,2615526.0
2024-01-31 13:30:00,11.9,11.93,11.89,11.91,1435806.0,10.6285,10.6553,10.6196,10.6375,1435806.0
2024-01-31 14:00:00,11.92,11.94,11.82,11.83,4570861.0,10.6464,10.6643,10.5571,10.566,4570861.0
2024-01-31 14:30:00,11.83,11.99,11.8,11.85,7744695.0,10.566,10.7089,10.5392,10.5839,7744695.0
2024-01-31 15:00:00,11.85,11.86,11.73,11.82,9500617.0,10.5839,10.5928,10.4767,10.5571,9500617.0
2024-01-31 15:30:00,11.81,11.82,11.72,11.72,10419718.0,10.5481,10.5571,10.4678,10.4678,10419718.0
2024-02-01 09:30:00,11.82,11.87,11.76,11.81,4271641.0,10.5571,10.6017,10.5035,10.5481,4271641.0
2024-02-01 10:00:00,11.8,11.83,11.73,11.81,4760752.0,10.5392,10.566,10.4767,10.5481,4760752.0
2024-02-01 10:30:00,11.8,11.82,11.64,11.64,4634430.0,10.5392,10.5571,10.3963,10.3963,4634430.0
2024-02-01 11:00:00,11.65,11.67,11.62,11.64,4236430.0,10.4052,10.4231,10.3784,10.3963,4236430.0
2024-02-01 11:30:00,11.64,11.73,11.64,11.71,4455274.0,10.3963,10.4767,10.3963,10.4588,4455274.0
2024-02-01 12:00:00,11.72,11.8,11.71,11.75,2960533.0,10.4678,10.5392,10.4588,10.4946,2960533.0
2024-02-01 12:30:00,11.76,11.87,11.73,11.84,4085932.0,10.5035,10.6017,10.4767,10.5749,4085932.0
2024-02-01 13:00:00,11.84,11.84,11.75,11.77,2885040.0,10.5749,10.5749,10.4946,10.5124,2885040.0
2024-02-01 13:30:00,11.76,11.81,11.75,11.78,2277604.0,10.5035,10.5481,10.4946,10.5214,2277604.0
2024-02-01 14:00:00,11.78,12.05,11.77,11.98,15967114.0,10.5214,10.7625,10.5124,10.7,15967114.0
2024-02-01 14:30:00,11.98,12.12,11.97,12.12,8107350.0,10.7,10.825,10.6911,10.825,8107350.0
2024-02-01 15:00:00,12.12,12.13,12.05,12.06,5723292.0,10.825,10.834,10.7625,10.7714,5723292.0
2024-02-01 15:30:00,12.07,12.14,12.06,12.1,8358841.0,10.7804,10.8429,10.7714,10.8072,8358841.0
2024-02-02 09:30:00,12.03,12.1,11.94,12.04,8939411.0,10.7446,10.8072,10.6643,10.7536,8939411.0
2024-02-02 10:00:00,12.03,12.09,11.96,12.08,7903072.0,10.7446,10.7982,10.6821,10.7893,7903072.0
2024-02-02 10:30:00,12.08,12.15,11.98,12.0,8355172.0,10.7893,10.8518,10.7,10.7178,8355172.0
2024-02-02 11:00:00,12.0,12.02,11.96,12.02,3580233.0,10.7178,10.7357,10.6821,10.7357,3580233.0
2024-02-02 11:30:00,12.02,12.05,12.0,12.03,3484403.0,10.7357,10.7625,10.7178,10.7446,3484403.0
2024-02-02 12:00:00,12.03,12.07,12.01,12.04,3803006.0,10.7446,10.7804,10.7268,10.7536,3803006.0
2024-02-02 12:30:00,12.05,12.07,12.0,12.06,3006036.0,10.7625,10.7804,10.7178,10.7714,3006036.0
2024-02-02 13:00:00,12.06,12.1,12.05,12.08,4187508.0,10.7714,10.8072,10.7625,10.7893,4187508.0
2024-02-02 13:30:00,12.08,12.13,12.07,12.13,3059479.0,10.7893,10.834,10.7804,10.834,3059479.0
2024-02-02 14:00:00,12.13,12.19,12.12,12.17,4400441.0,10.834,10.8875,10.825,10.8697,4400441.0
2024-02-02 14:30:00,12.18,12.19,12.16,12.18,4174566.0,10.8786,10.8875,10.8608,10.8786,4174566.0
2024-02-02 15:00:00,12.18,12.19,12.15,12.19,3385314.0,10.8786,10.8875,10.8518,10.8875,3385314.0
2024-02-02 15:30:00,12.19,12.19,12.14,12.14,7788085.0,10.8875,10.8875,10.8429,10.8429,7788085.0
2024-02-05 09:30:00,12.01,12.08,11.94,11.98,7720495.0,10.7268,10.7893,10.6643,10.7,7720495.0
2024-02-05 10:00:00,11.98,11.99,11.8,11.9,7765570.0,10.7,10.7089,10.5392,10.6285,7765570.0
2024-02-05 10:30:00,11.9,11.92,11.85,11.86,4977483.0,10.6285,10.6464,10.5839,10.5928,4977483.0
2024-02-05 11:00:00,11.86,11.9,11.83,11.85,4888313.0,10.5928,10.6285,10.566,10.5839,4888313.0
2024-02-05 11:30:00,11.86,11.87,11.77,11.8,4257599.0,10.5928,10.6017,10.5124,10.5392,4257599.0
2024-02-05 12:00:00,11.79,11.81,11.77,11.79,2914611.0,10.5303,10.5481,10.5124,10.5303,2914611.0
2024-02-05 12:30:00,11.79,11.83,11.78,11.79,2733754.0,10.5303,10.566,10.5214,10.5303,2733754.0
2024-02-05 13:00:00,11.79,11.81,11.76,11.76,2639563.0,10.5303,10.5481,10.5035,10.5035,2639563.0
2024-02-05 13:30:00,11.76,11.79,11.54,11.69,7808158.0,10.5035,10.5303,10.307,10.441,7808158.0
2024-02-05 14:00:00,11.69,11.7,11.59,11.66,6210822.0,10.441,10.4499,10.3517,10.4142,6210822.0
2024-02-05 14:30:00,11.66,11.68,11.59,11.6,4773559.0,10.4142,10.432,10.3517,10.3606,4773559.0
2024-02-05 15:00:00,11.6,11.64,11.58,11.63,5564906.0,10.3606,10.3963,10.3427,10.3874,5564906.0
2024-02-05 15:30:00,11.63,11.64,11.56,11.59,10617950.0,10.3874,10.3963,10.3249,10.3517,10617950.0
2024-02-06 09:30:00,11.64,11.92,11.62,11.86,7464199.0,10.3963,10.6464,10.3784,10.5928,7464199.0
2024-02-06 10:00:00,11.86,11.87,11.75,11.85,5878434.0,10.5928,10.6017,10.4946,10.5839,5878434.0
2024-02-06 10:30:00,11.85,11.91,11.84,11.88,5255880.0,10.5839,10.6375,10.5749,10.6107,5255880.0
2024-02-06 11:00:00,11.87,11.94,11.85,11.9,4876409.0,10.6017,10.6643,10.5839,10.6285,4876409.0
2024-02-06 11:30:00,11.9,11.95,11.87,11.94,4447862.0,10.6285,10.6732,10.6017,10.6643,4447862.0
2024-02-06 12:00:00,11.94,12.03,11.91,12.03,6461738.0,10.6643,10.7446,10.6375,10.7446,6461738.0
2024-02-06 12:30:00,12.03,12.08,11.99,12.03,5793951.0,10.7446,10.7893,10.7089,10.7446,5793951.0
2024-02-06 13:00:00,12.03,12.04,11.98,12.0,3843899.0,10.7446,10.7536,10.7,10.7178,3843899.0
2024-02-06 13:30:00,11.99,12.04,11.99,12.01,3389961.0,10.7089,10.7536,10.7089,10.7268,3389961.0
2024-02-06 14:00:00,12.01,12.05,11.98,12.04,5103504.0,10.7268,10.7625,10.7,10.7536,5103504.0
2024-02-06 14:30:00,12.04,12.08,12.0,12.07,3751506.0,10.7536,10.7893,10.7178,10.7804,3751506.0
2024-02-06 15:00:00,12.07,12.1,12.04,12.04,6750762.0,10.7804,10.8072,10.7536,10.7536,6750762.0
2024-02-06 15:30:00,12.05,12.09,12.01,12.09,11981122.0,10.7625,10.7982,10.7268,10.7982,11981122.0
2024-02-07 09:30:00,12.73,12.98,12.38,12.43,29763580.0,11.3698,11.5931,11.0572,11.1019,29763580.0
2024-02-07 10:00:00,12.43,12.46,12.2,12.42,14944857.0,11.1019,11.1287,10.8965,11.093,14944857.0
2024-02-07 10:30:00,12.42,12.45,12.25,12.37,8194721.0,11.093,11.1198,10.9411,11.0483,8194721.0
2024-02-07 11:00:00,12.37,12.49,12.3,12.45,8262504.0,11.0483,11.1555,10.9858,11.1198,8262504.0
2024-02-07 11:30:00,12.45,12.56,12.42,12.49,6589983.0,11.1198,11.218,11.093,11.1555,6589983.0
2024-02-07 12:00:00,12.49,12.59,12.45,12.59,4482908.0,11.1555,11.2448,11.1198,11.2448,4482908.0
2024-02-07 12:30:00,12.59,12.59,12.51,12.55,3817589.0,11.2448,11.2448,11.1734,11.2091,3817589.0
2024-02-07 13:00:00,12.55,12.65,12.55,12.65,5020456.0,11.2091,11.2984,11.2091,11.2984,5020456.0
2024-02-07 13:30:00,12.65,12.71,12.62,12.69,4320272.0,11.2984,11.352,11.2716,11.3341,4320272.0
2024-02-07 14:00:00,12.69,12.76,12.67,12.76,5038457.0,11.3341,11.3966,11.3163,11.3966,5038457.0
2024-02-07 14:30:00,12.76,12.78,12.7,12.73,5181349.0,11.3966,11.4145,11.3431,11.3698,5181349.0
2024-02-07 15:00:00,12.73,12.85,12.71,12.78,7736223.0,11.3698,11.477,11.352,11.4145,7736223.0
2024-02-07 15:30:00,12.79,12.85,12.77,12.79,13747354.0,11.4234,11.477,11.4056,11.4234,13747354.0
2024-02-08 09:30:00,12.87,12.9,12.63,12.71,6377429.0,11.4949,11.5217,11.2805,11.352,6377429.0
2024-02-08 10:00:00,12.71,12.71,12.54,12.65,7554643.0,11.352,11.352,11.2001,11.2984,7554643.0
2024-02-08 10:30:00,12.65,12.7,12.64,12.7,5071656.0,11.2984,11.3431,11.2895,11.3431,5071656.0
2024-02-08 11:00:00,12.7,12.75,12.67,12.68,4414789.0,11.3431,11.3877,11.3163,11.3252,4414789.0
2024-02-08 11:30:00,12.68,12.75,12.65,12.74,5139696.0,11.3252,11.3877,11.2984,11.3788,5139696.0
2024-02-08 12:00:00,12.74,12.83,12.71,12.83,4567412.0,11.3788,11.4592,11.352,11.4592,4567412.0
2024-02-08 12:30:00,12.83,12.83,12.76,12.79,2978737.0,11.4592,11.4592,11.3966,11.4234,2978737.0
2024-02-08 13:00:00,12.8,12.88,12.79,12.88,3392826.0,11.4324,11.5038,11.4234,11.5038,3392826.0
2024-02-08 13:30:00,12.88,12.89,12.81,12.83,3783043.0,11.5038,11.5128,11.4413,11.4592,3783043.0
2024-02-08 14:00:00,12.83,12.87,12.74,12.76,5061694.0,11.4592,11.4949,11.3788,11.3966,5061694.0
2024-02-08 14:30:00,12.76,12.77,12.72,12.76,2862097.0,11.3966,11.4056,11.3609,11.3966,2862097.0
2024-02-08 15:00:00,12.76,12.79,12.75,12.78,3584748.0,11.3966,11.4234,11.3877,11.4145,3584748.0
2024-02-08 15:30:00,12.78,12.84,12.77,12.82,6716091.0,11.4145,11.4681,11.4056,11.4502,6716091.0
2024-02-09 09:30:00,12.81,12.92,12.75,12.82,6091194.0,11.4413,11.5395,11.3877,11.4502,6091194.0
2024-02-09 10:00:00,12.82,12.82,12.66,12.72,5747257.0,11.4502,11.4502,11.3073,11.3609,5747257.0
2024-02-09 10:30:00,12.71,12.76,12.7,12.73,4978186.0,11.352,11.3966,11.3431,11.3698,4978186.0
2024-02-09 11:00:00,12.73,12.75,12.64,12.68,3260297.0,11.3698,11.3877,11.2895,11.3252,3260297.0
2024-02-09 11:30:00,12.68,12.69,12.65,12.67,2233949.0,11.3252,11.3341,11.2984,11.3163,2233949.0
2024-02-09 12:00:00,12.68,12.69,12.66,12.69,1760474.0,11.3252,11.3341,11.3073,11.3341,1760474.0
2024-02-09 12:30:00,12.69,12.7,12.66,12.68,1698888.0,11.3341,11.3431,11.3073,11.3252,1698888.0
2024-02-09 13:00:00,12.67,12.71,12.65,12.7,2451161.0,11.3163,11.352,11.2984,11.3431,2451161.0
2024-02-09 13:30:00,12.7,12.74,12.69,12.71,1602426.0,11.3431,11.3788,11.3341,11.352,1602426.0
2024-02-09 14:00:00,12.71,12.75,12.69,12.73,1528799.0,11.352,11.3877,11.3341,11.3698,1528799.0
2024-02-09 14:30:00,12.73,12.74,12.68,12.69,1874121.0,11.3698,11.3788,11.3252,11.3341,1874121.0
2024-02-09 15:00:00,12.69,12.71,12.65,12.71,3556368.0,11.3341,11.352,11.2984,11.352,3556368.0
2024-02-09 15:30:00,12.71,12.71,12.65,12.68,5834500.0,11.352,11.352,11.2984,11.3252,5834500.0
2024-02-12 09:30:00,12.68,13.03,12.64,13.0,9587787.0,11.3252,11.6378,11.2895,11.611,9587787.0
2024-02-12 10:00:00,13.0,13.0,12.87,12.96,4124915.0,11.611,11.611,11.4949,11.5753,4124915.0
2024-02-12 10:30:00,12.96,13.01,12.91,12.94,4559237.0,11.5753,11.6199,11.5306,11.5574,4559237.0
2024-02-12 11:00:00,12.94,12.97,12.92,12.96,2654907.0,11.5574,11.5842,11.5395,11.5753,2654907.0
2024-02-12 11:30:00,12.96,13.0,12.93,13.0,3167883.0,11.5753,11.611,11.5485,11.611,3167883.0
2024-02-12 12:00:00,12.99,13.05,12.98,13.02,3009581.0,11.6021,11.6557,11.5931,11.6289,3009581.0
2024-02-12 12:30:00,13.02,13.04,12.99,13.04,2066459.0,11.6289,11.6467,11.6021,11.6467,2066459.0
2024-02-12 13:00:00,13.03,13.07,13.03,13.06,2795263.0,11.6378,11.6735,11.6378,11.6646,2795263.0
2024-02-12 13:30:00,13.06,13.07,13.02,13.06,2351158.0,11.6646,11.6735,11.6289,11.6646,2351158.0
2024-02-12 14:00:00,13.06,13.07,12.98,13.03,2539164.0,11.6646,11.6735,11.5931,11.6378,2539164.0
2024-02-12 14:30:00,13.03,13.05,13.0,13.0,1959791.0,11.6378,11.6557,11.611,11.611,1959791.0
2024-02-12 15:00:00,13.01,13.03,12.99,13.03,2093097.0,11.6199,11.6378,11.6021,11.6378,2093097.0
2024-02-12 15:30:00,13.03,13.03,12.96,12.99,6042524.0,11.6378,11.6378,11.5753,11.6021,6042524.0
2024-02-13 09:30:00,12.77,12.9,12.59,12.63,10988505.0,11.4056,11.5217,11.2448,11.2805,10988505.0
2024-02-13 10:00:00,12.63,12.66,12.51,12.54,8927512.0,11.2805,11.3073,11.1734,11.2001,8927512.0
2024-02-13 10:30:00,12.55,12.58,12.48,12.51,6491678.0,11.2091,11.2359,11.1466,11.1734,6491678.0
2024-02-13 11:00:00,12.51,12.61,12.49,12.59,4811807.0,11.1734,11.2627,11.1555,11.2448,4811807.0
2024-02-13 11:30:00,12.59,12.65,12.57,12.61,3605455.0,11.2448,11.2984,11.2269,11.2627,3605455.0
2024-02-13 12:00:00,12.6,12.65,12.58,12.61,1934091.0,11.2537,11.2984,11.2359,11.2627,1934091.0
2024-02-13 12:30:00,12.61,12.64,12.6,12.63,2478610.0,11.2627,11.2895,11.2537,11.2805,2478610.0
2024-02-13 13:00:00,12.63,12.67,12.6,12.66,3008092.0,11.2805,11.3163,11.2537,11.3073,3008092.0
2024-02-13 13:30:00,12.66,12.67,12.61,12.64,2570349.0,11.3073,11.3163,11.2627,11.2895,2570349.0
2024-02-13 14:00:00,12.63,12.66,12.58,12.61,2870071.0,11.2805,11.3073,11.2359,11.2627,2870071.0
2024-02-13 14:30:00,12.61,12.63,12.55,12.56,2994306.0,11.2627,11.2805,11.2091,11.218,2994306.0
2024-02-13 15:00:00,12.57,12.58,12.53,12.55,3752809.0,11.2269,11.2359,11.1912,11.2091,3752809.0
2024-02-13 15:30:00,12.55,12.68,12.54,12.68,6208519.0,11.2091,11.3252,11.2001,11.3252,6208519.0
2024-02-14 09:30:00,12.72,12.79,12.58,12.71,4553212.0,11.3609,11.4234,11.2359,11.352,4553212.0
2024-02-14 10:00:00,12.71,12.72,12.62,12.65,4099859.0,11.352,11.3609,11.2716,11.2984,4099859.0
2024-02-14 10:30:00,12.65,12.67,12.61,12.62,3318356.0,11.2984,11.3163,11.2627,11.2716,3318356.0
2024-02-14 11:00:00,12.62,12.62,12.55,12.59,3319644.0,11.2716,11.2716,11.2091,11.2448,3319644.0
2024-02-14 11:30:00,12.6,12.62,12.55,12.57,3065786.0,11.2537,11.2716,11.2091,11.2269,3065786.0
2024-02-14 12:00:00,12.58,12.61,12.52,12.6,3193736.0,11.2359,11.2627,11.1823,11.2537,3193736.0
2024-02-14 12:30:00,12.6,12.6,12.56,12.6,2512877.0,11.2537,11.2537,11.218,11.2537,2512877.0
2024-02-14 13:00:00,12.6,12.6,12.54,12.57,3046314.0,11.2537,11.2537,11.2001,11.2269,3046314.0
2024-02-14 13:30:00,12.57,12.63,12.56,12.6,2873994.0,11.2269,11.2805,11.218,11.2537,2873994.0
2024-02-14 14:00:00,12.6,12.64,12.56,12.63,2511508.0,11.2537,11.2895,11.218,11.2805,2511508.0
2024-02-14 14:30:00,12.64,12.64,12.6,12.62,2530181.0,11.2895,11.2895,11.2537,11.2716,2530181.0
2024-02-14 15:00:00,12.62,12.66,12.6,12.64,3434045.0,11.2716,11.3073,11.2537,11.2895,3434045.0
2024-02-14 15:30:00,12.65,12.65,12.53,12.55,7444256.0,11.2984,11.2984,11.1912,11.2091,7444256.0
2024-02-15 09:30:00,12.35,12.55,12.35,12.45,5442927.0,11.3212,11.5045,11.3212,11.4129,5442927.0
2024-02-15 10:00:00,12.45,12.51,12.37,12.42,4573179.0,11.4129,11.4679,11.3395,11.3854,4573179.0
2024-02-15 10:30:00,12.42,12.44,12.35,12.37,4325891.0,11.3854,11.4037,11.3212,11.3395,4325891.0
2024-02-15 11:00:00,12.37,12.39,12.31,12.35,5729870.0,11.3395,11.3579,11.2845,11.3212,5729870.0
2024-02-15 11:30:00,12.35,12.43,12.33,12.43,3828034.0,11.3212,11.3945,11.3029,11.3945,3828034.0
2024-02-15 12:00:00,12.43,12.45,12.4,12.43,2675327.0,11.3945,11.4129,11.367,11.3945,2675327.0
2024-02-15 12:30:00,12.43,12.43,12.38,12.4,3320248.0,11.3945,11.3945,11.3487,11.367,3320248.0
2024-02-15 13:00:00,12.4,12.46,12.39,12.45,2628400.0,11.367,11.422,11.3579,11.4129,2628400.0
2024-02-15 13:30:00,12.46,12.46,12.42,12.46,2235810.0,11.422,11.422,11.3854,11.422,2235810.0
2024-02-15 14:00:00,12.46,12.49,12.45,12.48,2114059.0,11.422,11.4495,11.4129,11.4404,2114059.0
2024-02-15 14:30:00,12.48,12.52,12.45,12.51,1970602.0,11.4404,11.477,11.4129,11.4679,1970602.0
2024-02-15 15:00:00,12.51,12.53,12.47,12.51,2846523.0,11.4679,11.4862,11.4312,11.4679,2846523.0
2024-02-15 15:30:00,12.51,12.55,12.48,12.51,8529642.0,11.4679,11.5045,11.4404,11.4679,8529642.0
2024-02-16 09:30:00,12.42,12.44,12.33,12.38,4183632.0,11.3854,11.4037,11.3029,11.3487,4183632.0
2024-02-16 10:00:00,12.38,12.51,12.36,12.45,3207970.0,11.3487,11.4679,11.3304,11.4129,3207970.0
2024-02-16 10:30:00,12.45,12.47,12.4,12.47,3036104.0,11.4129,11.4312,11.367,11.4312,3036104.0
2024-02-16 11:00:00,12.46,12.47,12.42,12.46,2222429.0,11.422,11.4312,11.3854,11.422,2222429.0
2024-02-16 11:30:00,12.46,12.48,12.44,12.45,1677219.0,11.422,11.4404,11.4037,11.4129,1677219.0
2024-02-16 12:00:00,12.45,12.46,12.35,12.4,2483644.0,11.4129,11.422,11.3212,11.367,2483644.0
2024-02-16 12:30:00,12.4,12.43,12.35,12.36,1896078.0,11.367,11.3945,11.3212,11.3304,1896078.0
2024-02-16 13:00:00,12.36,12.36,12.28,12.35,3810411.0,11.3304,11.3304,11.257,11.3212,3810411.0
2024-02-16 13:30:00,12.35,12.35,12.31,12.34,2315527.0,11.3212,11.3212,11.2845,11.312,2315527.0
2024-02-16 14:00:00,12.34,12.37,12.33,12.37,1391903.0,11.312,11.3395,11.3029,11.3395,1391903.0
2024-02-16 14:30:00,12.37,12.37,12.3,12.34,2568865.0,11.3395,11.3395,11.2754,11.312,2568865.0
2024-02-16 15:00:00,12.34,12.35,12.29,12.29,2840252.0,11.312,11.3212,11.2662,11.2662,2840252.0
2024-02-16 15:30:00,12.29,12.32,12.26,12.31,5684404.0,11.2662,11.2937,11.2387,11.2845,5684404.0
2024-02-20 09:30:00,12.19,12.28,12.12,12.19,4882117.0,11.1745,11.257,11.1103,11.1745,4882117.0
2024-02-20 10:00:00,12.19,12.2,12.1,12.18,5352070.0,11.1745,11.1837,11.092,11.1653,5352070.0
2024-02-20 10:30:00,12.18,12.28,12.17,12.24,4331789.0,11.1653,11.257,11.1562,11.2204,4331789.0
2024-02-20 11:00:00,12.24,12.27,12.19,12.19,3017714.0,11.2204,11.2479,11.1745,11.1745,3017714.0
2024-02-20 11:30:00,12.2,12.25,12.19,12.21,2297375.0,11.1837,11.2295,11.1745,11.1929,2297375.0
2024-02-20 12:00:00,12.21,12.22,12.18,12.19,2391992.0,11.1929,11.202,11.1653,11.1745,2391992.0
2024-02-20 12:30:00,12.2,12.22,12.19,12.21,1730167.0,11.1837,11.202,11.1745,11.1929,1730167.0
2024-02-20 13:00:00,12.22,12.26,12.21,12.24,1458662.0,11.202,11.2387,11.1929,11.2204,1458662.0
2024-02-20 13:30:00,12.24,12.25,12.21,12.23,1531289.0,11.2204,11.2295,11.1929,11.2112,1531289.0
2024-02-20 14:00:00,12.22,12.27,12.2,12.27,2002763.0,11.202,11.2479,11.1837,11.2479,2002763.0
2024-02-20 14:30:00,12.27,12.31,12.25,12.31,2203386.0,11.2479,11.2845,11.2295,11.2845,2203386.0
2024-02-20 15:00:00,12.31,12.33,12.28,12.3,1776741.0,11.2845,11.3029,11.257,11.2754,1776741.0
2024-02-20 15:30:00,12.3,12.31,12.24,12.25,5634069.0,11.2754,11.2845,11.2204,11.2295,5634069.0
2024-02-21 09:30:00,12.21,12.32,12.14,12.28,3773787.0,11.1929,11.2937,11.1287,11.257,3773787.0
2024-02-21 10:00:00,12.28,12.28,12.19,12.2,3665808.0,11.257,11.257,11.1745,11.1837,3665808.0
2024-02-21 10:30:00,12.2,12.21,12.15,12.17,2508100.0,11.1837,11.1929,11.1378,11.1562,2508100.0
2024-02-21 11:00:00,12.17,12.19,12.14,12.15,3916501.0,11.1562,11.1745,11.1287,11.1378,3916501.0
2024-02-21 11:30:00,12.15,12.16,12.12,12.15,2217191.0,11.1378,11.147,11.1103,11.1378,2217191.0
2024-02-21 12:00:00,12.16,12.16,12.12,12.12,1232390.0,11.147,11.147,11.1103,11.1103,1232390.0
2024-02-21 12:30:00,12.12,12.13,12.08,12.09,2954877.0,11.1103,11.1195,11.0737,11.0828,2954877.0
2024-02-21 13:00:00,12.09,12.12,12.05,12.1,2303224.0,11.0828,11.1103,11.0462,11.092,2303224.0
2024-02-21 13:30:00,12.11,12.13,12.08,12.11,1638991.0,11.1012,11.1195,11.0737,11.1012,1638991.0
2024-02-21 14:00:00,12.11,12.13,12.07,12.1,2471151.0,11.1012,11.1195,11.0645,11.092,2471151.0
2024-02-21 14:30:00,12.1,12.1,12.07,12.07,2031105.0,11.092,11.092,11.0645,11.0645,2031105.0
2024-02-21 15:00:00,12.08,12.08,12.05,12.07,2060507.0,11.0737,11.0737,11.0462,11.0645,2060507.0
2024-02-21 15:30:00,12.07,12.16,12.06,12.15,5380809.0,11.0645,11.147,11.0553,11.1378,5380809.0
2024-02-22 09:30:00,12.1,12.23,12.05,12.18,4624332.0,11.092,11.2112,11.0462,11.1653,4624332.0
2024-02-22 10:00:00,12.19,12.24,12.17,12.21,3702700.0,11.1745,11.2204,11.1562,11.1929,3702700.0
2024-02-22 10:30:00,12.21,12.22,12.15,12.17,3248721.0,11.1929,11.202,11.1378,11.1562,3248721.0
2024-02-22 11:00:00,12.18,12.19,12.15,12.18,2354024.0,11.1653,11.1745,11.1378,11.1653,2354024.0
2024-02-22 11:30:00,12.18,12.21,12.16,12.19,1731910.0,11.1653,11.1929,11.147,11.1745,1731910.0
2024-02-22 12:00:00,12.18,12.19,12.16,12.19,1359387.0,11.1653,11.1745,11.147,11.1745,1359387.0
2024-02-22 12:30:00,12.19,12.2,12.16,12.19,1505844.0,11.1745,11.1837,11.147,11.1745,1505844.0
2024-02-22 13:00:00,12.2,12.2,12.13,12.14,1861444.0,11.1837,11.1837,11.1195,11.1287,1861444.0
2024-02-22 13:30:00,12.15,12.15,12.12,12.13,1198626.0,11.1378,11.1378,11.1103,11.1195,1198626.0
2024-02-22 14:00:00,12.14,12.16,12.12,12.16,1445208.0,11.1287,11.147,11.1103,11.147,1445208.0
2024-02-22 14:30:00,12.16,12.16,12.1,12.11,1949086.0,11.147,11.147,11.092,11.1012,1949086.0
2024-02-22 15:00:00,12.1,12.15,12.09,12.13,2520590.0,11.092,11.1378,11.0828,11.1195,2520590.0
2024-02-22 15:30:00,12.13,12.15,12.12,12.13,4219446.0,11.1195,11.1378,11.1103,11.1195,4219446.0
2024-02-23 09:30:00,12.1,12.17,12.09,12.14,2825985.0,11.092,11.1562,11.0828,11.1287,2825985.0
2024-02-23 10:00:00,12.13,12.16,12.1,12.11,2132211.0,11.1195,11.147,11.092,11.1012,2132211.0
2024-02-23 10:30:00,12.11,12.2,12.1,12.2,1939193.0,11.1012,11.1837,11.092,11.1837,1939193.0
2024-02-23 11:00:00,12.2,12.22,12.18,12.22,2544968.0,11.1837,11.202,11.1653,11.202,2544968.0
2024-02-23 11:30:00,12.21,12.25,12.2,12.24,2568371.0,11.1929,11.2295,11.1837,11.2204,2568371.0
2024-02-23 12:00:00,12.24,12.26,12.19,12.21,2236726.0,11.2204,11.2387,11.1745,11.1929,2236726.0
2024-02-23 12:30:00,12.21,12.21,12.18,12.19,1306898.0,11.1929,11.1929,11.1653,11.1745,1306898.0
2024-02-23 13:00:00,12.19,12.19,12.15,12.19,1297010.0,11.1745,11.1745,11.1378,11.1745,1297010.0
2024-02-23 13:30:00,12.18,12.19,12.16,12.18,874075.0,11.1653,11.1745,11.147,11.1653,874075.0
2024-02-23 14:00:00,12.17,12.19,12.13,12.15,1448715.0,11.1562,11.1745,11.1195,11.1378,1448715.0
2024-02-23 14:30:00,12.15,12.16,12.13,12.15,1165625.0,11.1378,11.147,11.1195,11.1378,1165625.0
2024-02-23 15:00:00,12.15,12.17,12.13,12.14,1551766.0,11.1378,11.1562,11.1195,11.1287,1551766.0
2024-02-23 15:30:00,12.13,12.17,12.13,12.16,3865398.0,11.1195,11.1562,11.1195,11.147,3865398.0
2024-02-26 09:30:00,12.13,12.27,12.09,12.27,3816934.0,11.1195,11.2479,11.0828,11.2479,3816934.0
2024-02-26 10:00:00,12.27,12.27,12.13,12.16,3164450.0,11.2479,11.2479,11.1195,11.147,3164450.0
2024-02-26 10:30:00,12.17,12.18,12.11,12.12,2203589.0,11.1562,11.1653,11.1012,11.1103,2203589.0
2024-02-26 11:00:00,12.12,12.14,12.1,12.11,2140021.0,11.1103,11.1287,11.092,11.1012,2140021.0
2024-02-26 11:30:00,12.11,12.12,12.06,12.09,2299965.0,11.1012,11.1103,11.0553,11.0828,2299965.0
2024-02-26 12:00:00,12.08,12.1,12.07,12.09,1043664.0,11.0737,11.092,11.0645,11.0828,1043664.0
2024-02-26 12:30:00,12.09,12.09,12.05,12.07,1289195.0,11.0828,11.0828,11.0462,11.0645,1289195.0
2024-02-26 13:00:00,12.07,12.07,11.99,12.01,2720701.0,11.0645,11.0645,10.9912,11.0095,2720701.0
2024-02-26 13:30:00,12.01,12.02,11.98,11.99,2360384.0,11.0095,11.0187,10.982,10.9912,2360384.0
2024-02-26 14:00:00,11.99,12.0,11.97,11.99,2308147.0,10.9912,11.0003,10.9728,10.9912,2308147.0
2024-02-26 14:30:00,11.99,11.99,11.96,11.98,1617667.0,10.9912,10.9912,10.9637,10.982,1617667.0
2024-02-26 15:00:00,11.98,12.0,11.97,11.98,2563097.0,10.982,11.0003,10.9728,10.982,2563097.0
2024-02-26 15:30:00,11.98,11.98,11.95,11.96,5573375.0,10.982,10.982,10.9545,10.9637,5573375.0
2024-02-27 09:30:00,12.02,12.17,12.01,12.04,4519778.0,11.0187,11.1562,11.0095,11.037,4519778.0
2024-02-27 10:00:00,12.04,12.06,12.0,12.03,3021774.0,11.037,11.0553,11.0003,11.0278,3021774.0
2024-02-27 10:30:00,12.03,12.04,11.99,12.01,2559940.0,11.0278,11.037,10.9912,11.0095,2559940.0
2024-02-27 11:00:00,12.0,12.05,12.0,12.04,1690299.0,11.0003,11.0462,11.0003,11.037,1690299.0
2024-02-27 11:30:00,12.05,12.1,12.03,12.09,2426675.0,11.0462,11.092,11.0278,11.0828,2426675.0
2024-02-27 12:00:00,12.09,12.11,12.04,12.05,2172720.0,11.0828,11.1012,11.037,11.0462,2172720.0
2024-02-27 12:30:00,12.04,12.06,12.01,12.03,2163664.0,11.037,11.0553,11.0095,11.0278,2163664.0
2024-02-27 13:00:00,12.03,12.07,12.02,12.04,1678212.0,11.0278,11.0645,11.0187,11.037,1678212.0
2024-02-27 13:30:00,12.04,12.05,12.01,12.02,829370.0,11.037,11.0462,11.0095,11.0187,829370.0
2024-02-27 14:00:00,12.02,12.04,11.99,12.03,1663896.0,11.0187,11.037,10.9912,11.0278,1663896.0
2024-02-27 14:30:00,12.02,12.03,11.96,11.96,2892247.0,11.0187,11.0278,10.9637,10.9637,2892247.0
2024-02-27 15:00:00,11.96,12.03,11.96,12.03,2044609.0,10.9637,11.0278,10.9637,11.0278,2044609.0
2024-02-27 15:30:00,12.02,12.03,11.99,12.01,4306541.0,11.0187,11.0278,10.9912,11.0095,4306541.0
2024-02-28 09:30:00,11.97,12.18,11.95,12.13,4709760.0,10.9728,11.1653,10.9545,11.1195,4709760.0
2024-02-28 10:00:00,12.13,12.21,12.11,12.19,4149188.0,11.1195,11.1929,11.1012,11.1745,4149188.0
2024-02-28 10:30:00,12.19,12.32,12.18,12.32,4814678.0,11.1745,11.2937,11.1653,11.2937,4814678.0
2024-02-28 11:00:00,12.32,12.34,12.26,12.3,3259649.0,11.2937,11.312,11.2387,11.2754,3259649.0
2024-02-28 11:30:00,12.3,12.31,12.26,12.29,2723695.0,11.2754,11.2845,11.2387,11.2662,2723695.0
2024-02-28 12:00:00,12.3,12.32,12.26,12.26,2354719.0,11.2754,11.2937,11.2387,11.2387,2354719.0
2024-02-28 12:30:00,12.27,12.31,12.24,12.3,1948387.0,11.2479,11.2845,11.2204,11.2754,1948387.0
2024-02-28 13:00:00,12.3,12.33,12.3,12.33,1393468.0,11.2754,11.3029,11.2754,11.3029,1393468.0
2024-02-28 13:30:00,12.32,12.37,12.32,12.37,3153772.0,11.2937,11.3395,11.2937,11.3395,3153772.0
2024-02-28 14:00:00,12.37,12.38,12.35,12.36,2948885.0,11.3395,11.3487,11.3212,11.3304,2948885.0
2024-02-28 14:30:00,12.35,12.37,12.34,12.37,1955576.0,11.3212,11.3395,11.312,11.3395,1955576.0
2024-02-28 15:00:00,12.37,12.4,12.33,12.34,3974064.0,11.3395,11.367,11.3029,11.312,3974064.0
2024-02-28 15:30:00,12.34,12.34,12.27,12.3,8047022.0,11.312,11.312,11.2479,11.2754,8047022.0
2024-02-29 09:30:00,12.37,12.46,12.32,12.38,3659871.0,11.3395,11.422,11.2937,11.3487,3659871.0
2024-02-29 10:00:00,12.38,12.44,12.33,12.4,2227282.0,11.3487,11.4037,11.3029,11.367,2227282.0
2024-02-29 10:30:00,12.4,12.47,12.39,12.45,3891119.0,11.367,11.4312,11.3579,11.4129,3891119.0
2024-02-29 11:00:00,12.44,12.47,12.41,12.43,2623465.0,11.4037,11.4312,11.3762,11.3945,2623465.0
2024-02-29 11:30:00,12.43,12.44,12.37,12.39,2558365.0,11.3945,11.4037,11.3395,11.3579,2558365.0
2024-02-29 12:00:00,12.4,12.4,12.35,12.36,1921402.0,11.367,11.367,11.3212,11.3304,1921402.0
2024-02-29 12:30:00,12.36,12.41,12.35,12.38,1845688.0,11.3304,11.3762,11.3212,11.3487,1845688.0
2024-02-29 13:00:00,12.39,12.4,12.37,12.4,1387952.0,11.3579,11.367,11.3395,11.367,1387952.0
2024-02-29 13:30:00,12.4,12.43,12.39,12.43,1309914.0,11.367,11.3945,11.3579,11.3945,1309914.0
2024-02-29 14:00:00,12.43,12.44,12.4,12.41,1174999.0,11.3945,11.4037,11.367,11.3762,1174999.0
2024-02-29 14:30:00,12.41,12.41,12.39,12.4,1209758.0,11.3762,11.3762,11.3579,11.367,1209758.0
2024-02-29 15:00:00,12.4,12.4,12.37,12.38,1138053.0,11.367,11.367,11.3395,11.3487,1138053.0
2024-02-29 15:30:00,12.38,12.45,12.38,12.43,5759306.0,11.3487,11.4129,11.3487,11.3945,5759306.0
2024-03-01 09:30:00,12.54,12.56,12.32,12.53,8344778.0,11.4954,11.5137,11.2937,11.4862,8344778.0
2024-03-01 10:00:00,12.54,12.64,12.5,12.58,5291292.0,11.4954,11.587,11.4587,11.532,5291292.0
2024-03-01 10:30:00,12.59,12.59,12.46,12.48,3640444.0,11.5412,11.5412,11.422,11.4404,3640444.0
2024-03-01 11:00:00,12.48,12.54,12.45,12.46,3165469.0,11.4404,11.4954,11.4129,11.422,3165469.0
2024-03-01 11:30:00,12.45,12.5,12.44,12.5,2686635.0,11.4129,11.4587,11.4037,11.4587,2686635.0
2024-03-01 12:00:00,12.49,12.5,12.46,12.46,1553307.0,11.4495,11.4587,11.422,11.422,1553307.0
2024-03-01 12:30:00,12.46,12.48,12.42,12.43,1625909.0,11.422,11.4404,11.3854,11.3945,1625909.0
2024-03-01 13:00:00,12.43,12.45,12.4,12.45,1856512.0,11.3945,11.4129,11.367,11.4129,1856512.0
2024-03-01 13:30:00,12.45,12.46,12.41,12.44,2406617.0,11.4129,11.422,11.3762,11.4037,2406617.0
2024-03-01 14:00:00,12.44,12.45,12.4,12.42,1871880.0,11.4037,11.4129,11.367,11.3854,1871880.0
2024-03-01 14:30:00,12.43,12.46,12.41,12.44,2481352.0,11.3945,11.422,11.3762,11.4037,2481352.0
2024-03-01 15:00:00,12.44,12.44,12.4,12.41,2732134.0,11.4037,11.4037,11.367,11.3762,2732134.0
2024-03-01 15:30:00,12.42,12.45,12.4,12.45,5477956.0,11.3854,11.4129,11.367,11.4129,5477956.0
2024-03-04 09:30:00,12.57,12.77,12.57,12.75,9516354.0,11.5229,11.7062,11.5229,11.6879,9516354.0
2024-03-04 10:00:00,12.75,12.85,12.7,12.85,7601576.0,11.6879,11.7795,11.642,11.7795,7601576.0
2024-03-04 10:30:00,12.85,12.99,12.83,12.97,11218276.0,11.7795,11.9079,11.7612,11.8895,11218276.0
2024-03-04 11:00:00,12.96,13.03,12.94,12.96,6789953.0,11.8804,11.9445,11.862,11.8804,6789953.0
2024-03-04 11:30:00,12.96,13.0,12.95,12.99,4062079.0,11.8804,11.917,11.8712,11.9079,4062079.0
2024-03-04 12:00:00,12.99,13.01,12.91,12.91,3816516.0,11.9079,11.9262,11.8345,11.8345,3816516.0
2024-03-04 12:30:00,12.92,12.92,12.84,12.85,3687979.0,11.8437,11.8437,11.7704,11.7795,3687979.0
2024-03-04 13:00:00,12.85,12.89,12.83,12.85,2615857.0,11.7795,11.8162,11.7612,11.7795,2615857.0
2024-03-04 13:30:00,12.85,12.87,12.82,12.86,2191955.0,11.7795,11.7979,11.752,11.7887,2191955.0
2024-03-04 14:00:00,12.86,12.87,12.8,12.84,2536846.0,11.7887,11.7979,11.7337,11.7704,2536846.0
2024-03-04 14:30:00,12.84,12.9,12.83,12.9,3653222.0,11.7704,11.8254,11.7612,11.8254,3653222.0
2024-03-04 15:00:00,12.9,12.92,12.84,12.84,3349982.0,11.8254,11.8437,11.7704,11.7704,3349982.0
2024-03-04 15:30:00,12.84,12.85,12.71,12.72,12085857.0,11.7704,11.7795,11.6512,11.6604,12085857.0
2024-03-05 09:30:00,12.65,12.74,12.61,12.67,4003871.0,11.5962,11.6787,11.5595,11.6145,4003871.0
2024-03-05 10:00:00,12.67,12.73,12.56,12.65,4656225.0,11.6145,11.6695,11.5137,11.5962,4656225.0
2024-03-05 10:30:00,12.65,12.67,12.61,12.66,4208952.0,11.5962,11.6145,11.5595,11.6054,4208952.0
2024-03-05 11:00:00,12.66,12.69,12.58,12.59,3180162.0,11.6054,11.6329,11.532,11.5412,3180162.0
2024-03-05 11:30:00,12.59,12.63,12.51,12.53,5585083.0,11.5412,11.5779,11.4679,11.4862,5585083.0
2024-03-05 12:00:00,12.53,12.56,12.5,12.54,2687376.0,11.4862,11.5137,11.4587,11.4954,2687376.0
2024-03-05 12:30:00,12.54,12.56,12.51,12.54,2219255.0,11.4954,11.5137,11.4679,11.4954,2219255.0
2024-03-05 13:00:00,12.54,12.55,12.52,12.54,1575915.0,11.4954,11.5045,11.477,11.4954,1575915.0
2024-03-05 13:30:00,12.54,12.55,12.52,12.54,1444878.0,11.4954,11.5045,11.477,11.4954,1444878.0
2024-03-05 14:00:00,12.53,12.6,12.53,12.6,2136961.0,11.4862,11.5504,11.4862,11.5504,2136961.0
2024-03-05 14:30:00,12.6,12.6,12.53,12.54,1670021.0,11.5504,11.5504,11.4862,11.4954,1670021.0
2024-03-05 15:00:00,12.54,12.57,12.52,12.55,2681502.0,11.4954,11.5229,11.477,11.5045,2681502.0
2024-03-05 15:30:00,12.55,12.6,12.54,12.58,5924485.0,11.5045,11.5504,11.4954,11.532,5924485.0
2024-03-06 09:30:00,12.52,12.57,12.42,12.44,5351542.0,11.477,11.5229,11.3854,11.4037,5351542.0
2024-03-06 10:00:00,12.44,12.45,12.37,12.39,4770855.0,11.4037,11.4129,11.3395,11.3579,4770855.0
2024-03-06 10:30:00,12.39,12.44,12.37,12.39,3654266.0,11.3579,11.4037,11.3395,11.3579,3654266.0
2024-03-06 11:00:00,12.38,12.45,12.37,12.43,2567409.0,11.3487,11.4129,11.3395,11.3945,2567409.0
2024-03-06 11:30:00,12.42,12.45,12.38,12.38,2705022.0,11.3854,11.4129,11.3487,11.3487,2705022.0
2024-03-06 12:00:00,12.39,12.44,12.36,12.43,2811094.0,11.3579,11.4037,11.3304,11.3945,2811094.0
2024-03-06 12:30:00,12.43,12.48,12.42,12.47,1383786.0,11.3945,11.4404,11.3854,11.4312,1383786.0
2024-03-06 13:00:00,12.48,12.51,12.47,12.5,1869036.0,11.4404,11.4679,11.4312,11.4587,1869036.0
2024-03-06 13:30:00,12.5,12.5,12.39,12.41,2484478.0,11.4587,11.4587,11.3579,11.3762,2484478.0
2024-03-06 14:00:00,12.4,12.41,12.33,12.39,3609528.0,11.367,11.3762,11.3029,11.3579,3609528.0
2024-03-06 14:30:00,12.39,12.42,12.37,12.4,1950705.0,11.3579,11.3854,11.3395,11.367,1950705.0
2024-03-06 15:00:00,12.4,12.44,12.38,12.44,2679270.0,11.367,11.4037,11.3487,11.4037,2679270.0
2024-03-06 15:30:00,12.44,12.44,12.37,12.39,5690440.0,11.4037,11.4037,11.3395,11.3579,5690440.0
2024-03-07 09:30:00,12.41,12.47,12.33,12.44,3549671.0,11.3762,11.4312,11.3029,11.4037,3549671.0
2024-03-07 10:00:00,12.43,12.44,12.38,12.41,2402523.0,11.3945,11.4037,11.3487,11.3762,2402523.0
2024-03-07 10:30:00,12.41,12.42,12.34,12.38,3088158.0,11.3762,11.3854,11.312,11.3487,3088158.0
2024-03-07 11:00:00,12.38,12.4,12.27,12.3,3849191.0,11.3487,11.367,11.2479,11.2754,3849191.0
2024-03-07 11:30:00,12.29,12.38,12.26,12.37,2950403.0,11.2662,11.3487,11.2387,11.3395,2950403.0
2024-03-07 12:00:00,12.38,12.38,12.32,12.34,2462144.0,11.3487,11.3487,11.2937,11.312,2462144.0
2024-03-07 12:30:00,12.34,12.34,12.3,12.34,1801980.0,11.312,11.312,11.2754,11.312,1801980.0
2024-03-07 13:00:00,12.34,12.37,12.33,12.37,1515402.0,11.312,11.3395,11.3029,11.3395,1515402.0
2024-03-07 13:30:00,12.36,12.37,12.3,12.31,1633756.0,11.3304,11.3395,11.2754,11.2845,1633756.0
2024-03-07 14:00:00,12.31,12.33,12.29,12.3,1661019.0,11.2845,11.3029,11.2662,11.2754,1661019.0
2024-03-07 14:30:00,12.31,12.34,12.3,12.34,1222626.0,11.2845,11.312,11.2754,11.312,1222626.0
2024-03-07 15:00:00,12.34,12.38,12.32,12.37,2505472.0,11.312,11.3487,11.2937,11.3395,2505472.0
2024-03-07 15:30:00,12.37,12.42,12.36,12.41,4636815.0,11.3395,11.3854,11.3304,11.3762,4636815.0
2024-03-08 09:30:00,12.43,12.52,12.42,12.43,3682441.0,11.3945,11.477,11.3854,11.3945,3682441.0
2024-03-08 10:00:00,12.43,12.43,12.31,12.32,4645181.0,11.3945,11.3945,11.2845,11.2937,4645181.0
2024-03-08 10:30:00,12.32,12.33,12.27,12.29,3995191.0,11.2937,11.3029,11.2479,11.2662,3995191.0
2024-03-08 11:00:00,12.29,12.3,12.21,12.22,5190883.0,11.2662,11.2754,11.1929,11.202,5190883.0
2024-03-08 11:30:00,12.23,12.3,12.21,12.27,2777857.0,11.2112,11.2754,11.1929,11.2479,2777857.0
2024-03-08 12:00:00,12.27,12.3,12.24,12.27,3251189.0,11.2479,11.2754,11.2204,11.2479,3251189.0
2024-03-08 12:30:00,12.27,12.29,12.23,12.25,2143539.0,11.2479,11.2662,11.2112,11.2295,2143539.0
2024-03-08 13:00:00,12.25,12.28,12.22,12.24,1827632.0,11.2295,11.257,11.202,11.2204,1827632.0
2024-03-08 13:30:00,12.24,12.25,12.2,12.21,1856560.0,11.2204,11.2295,11.1837,11.1929,1856560.0
2024-03-08 14:00:00,12.21,12.25,12.2,12.23,2298981.0,11.1929,11.2295,11.1837,11.2112,2298981.0
2024-03-08 14:30:00,12.22,12.24,12.2,12.21,2257388.0,11.202,11.2204,11.1837,11.1929,2257388.0
2024-03-08 15:00:00,12.21,12.22,12.14,12.15,3615715.0,11.1929,11.202,11.1287,11.1378,3615715.0
2024-03-08 15:30:00,12.15,12.18,12.14,12.18,6449863.0,11.1378,11.1653,11.1287,11.1653,6449863.0
2024-03-11 09:30:00,12.13,12.21,12.07,12.14,3637509.0,11.1195,11.1929,11.0645,11.1287,3637509.0
2024-03-11 10:00:00,12.13,12.18,12.1,12.17,3010186.0,11.1195,11.1653,11.092,11.1562,3010186.0
2024-03-11 10:30:00,12.18,12.21,12.15,12.2,2636184.0,11.1653,11.1929,11.1378,11.1837,2636184.0
2024-03-11 11:00:00,12.2,12.24,12.17,12.22,2530736.0,11.1837,11.2204,11.1562,11.202,2530736.0
2024-03-11 11:30:00,12.23,12.23,12.14,12.15,2079886.0,11.2112,11.2112,11.1287,11.1378,2079886.0
2024-03-11 12:00:00,12.15,12.2,12.13,12.18,2229369.0,11.1378,11.1837,11.1195,11.1653,2229369.0
2024-03-11 12:30:00,12.18,12.21,12.16,12.18,1420830.0,11.1653,11.1929,11.147,11.1653,1420830.0
2024-03-11 13:00:00,12.18,12.19,12.15,12.16,1779665.0,11.1653,11.1745,11.1378,11.147,1779665.0
2024-03-11 13:30:00,12.16,12.16,12.13,12.15,1592605.0,11.147,11.147,11.1195,11.1378,1592605.0
2024-03-11 14:00:00,12.15,12.15,12.12,12.14,1547743.0,11.1378,11.1378,11.1103,11.1287,1547743.0
2024-03-11 14:30:00,12.13,12.15,12.12,12.15,1631929.0,11.1195,11.1378,11.1103,11.1378,1631929.0
2024-03-11 15:00:00,12.15,12.15,12.12,12.13,1876088.0,11.1378,11.1378,11.1103,11.1195,1876088.0
2024-03-11 15:30:00,12.12,12.14,12.1,12.12,4813193.0,11.1103,11.1287,11.092,11.1103,4813193.0
2024-03-12 09:30:00,12.14,12.16,12.03,12.13,3858474.0,11.1287,11.147,11.0278,11.1195,3858474.0
2024-03-12 10:00:00,12.13,12.13,12.06,12.12,3303244.0,11.1195,11.1195,11.0553,11.1103,3303244.0
2024-03-12 10:30:00,12.12,12.16,12.1,12.15,2959926.0,11.1103,11.147,11.092,11.1378,2959926.0
2024-03-12 11:00:00,12.14,12.16,12.12,12.13,1352844.0,11.1287,11.147,11.1103,11.1195,1352844.0
2024-03-12 11:30:00,12.13,12.14,12.1,12.13,1283744.0,11.1195,11.1287,11.092,11.1195,1283744.0
2024-03-12 12:00:00,12.13,12.13,12.11,12.12,812247.0,11.1195,11.1195,11.1012,11.1103,812247.0
2024-03-12 12:30:00,12.12,12.12,12.06,12.1,2003207.0,11.1103,11.1103,11.0553,11.092,2003207.0
2024-03-12 13:00:00,12.09,12.1,12.06,12.09,1545023.0,11.0828,11.092,11.0553,11.0828,1545023.0
2024-03-12 13:30:00,12.09,12.13,12.08,12.13,1301367.0,11.0828,11.1195,11.0737,11.1195,1301367.0
2024-03-12 14:00:00,12.13,12.14,12.11,12.12,1604639.0,11.1195,11.1287,11.1012,11.1103,1604639.0
2024-03-12 14:30:00,12.12,12.15,12.11,12.15,1416121.0,11.1103,11.1378,11.1012,11.1378,1416121.0
2024-03-12 15:00:00,12.15,12.15,12.1,12.13,2128720.0,11.1378,11.1378,11.092,11.1195,2128720.0
2024-03-12 15:30:00,12.13,12.13,12.1,12.12,3442866.0,11.1195,11.1195,11.092,11.1103,3442866.0
2024-03-13 09:30:00,12.12,12.33,12.11,12.32,5650141.0,11.1103,11.3029,11.1012,11.2937,5650141.0
2024-03-13 10:00:00,12.32,12.47,12.31,12.36,6879833.0,11.2937,11.4312,11.2845,11.3304,6879833.0
2024-03-13 10:30:00,12.37,12.37,12.29,12.31,3064624.0,11.3395,11.3395,11.2662,11.2845,3064624.0
2024-03-13 11:00:00,12.31,12.36,12.31,12.36,1784407.0,11.2845,11.3304,11.2845,11.3304,1784407.0
2024-03-13 11:30:00,12.35,12.42,12.34,12.42,2056061.0,11.3212,11.3854,11.312,11.3854,2056061.0
2024-03-13 12:00:00,12.42,12.48,12.4,12.46,3672273.0,11.3854,11.4404,11.367,11.422,3672273.0
2024-03-13 12:30:00,12.46,12.46,12.4,12.43,2016883.0,11.422,11.422,11.367,11.3945,2016883.0
2024-03-13 13:00:00,12.43,12.46,12.42,12.46,1645792.0,11.3945,11.422,11.3854,11.422,1645792.0
2024-03-13 13:30:00,12.46,12.46,12.42,12.44,1811518.0,11.422,11.422,11.3854,11.4037,1811518.0
2024-03-13 14:00:00,12.43,12.45,12.42,12.42,1098309.0,11.3945,11.4129,11.3854,11.3854,1098309.0
2024-03-13 14:30:00,12.43,12.43,12.4,12.41,1315609.0,11.3945,11.3945,11.367,11.3762,1315609.0
2024-03-13 15:00:00,12.41,12.45,12.39,12.41,2129111.0,11.3762,11.4129,11.3579,11.3762,2129111.0
2024-03-13 15:30:00,12.42,12.46,12.37,12.37,6287378.0,11.3854,11.422,11.3395,11.3395,6287378.0
2024-03-14 09:30:00,12.34,12.37,12.23,12.24,3240383.0,11.312,11.3395,11.2112,11.2204,3240383.0
2024-03-14 10:00:00,12.24,12.26,12.13,12.16,4181105.0,11.2204,11.2387,11.1195,11.147,4181105.0
2024-03-14 10:30:00,12.17,12.2,12.15,12.19,2901262.0,11.1562,11.1837,11.1378,11.1745,2901262.0
2024-03-14 11:00:00,12.19,12.22,12.16,12.18,1896518.0,11.1745,11.202,11.147,11.1653,1896518.0
2024-03-14 11:30:00,12.18,12.19,12.16,12.19,1668777.0,11.1653,11.1745,11.147,11.1745,1668777.0
2024-03-14 12:00:00,12.19,12.19,12.15,12.17,1432657.0,11.1745,11.1745,11.1378,11.1562,1432657.0
2024-03-14 12:30:00,12.17,12.18,12.14,12.14,2026893.0,11.1562,11.1653,11.1287,11.1287,2026893.0
2024-03-14 13:00:00,12.14,12.15,12.11,12.11,1354086.0,11.1287,11.1378,11.1012,11.1012,1354086.0
2024-03-14 13:30:00,12.11,12.17,12.1,12.16,2361613.0,11.1012,11.1562,11.092,11.147,2361613.0
2024-03-14 14:00:00,12.16,12.16,12.12,12.13,1658952.0,11.147,11.147,11.1103,11.1195,1658952.0
2024-03-14 14:30:00,12.12,12.13,12.1,12.1,2603060.0,11.1103,11.1195,11.092,11.092,2603060.0
2024-03-14 15:00:00,12.11,12.11,12.01,12.04,5212564.0,11.1012,11.1012,11.0095,11.037,5212564.0
2024-03-14 15:30:00,12.04,12.09,12.01,12.08,7696311.0,11.037,11.0828,11.0095,11.0737,7696311.0
2024-03-15 09:30:00,12.05,12.27,12.03,12.18,7695400.0,11.0462,11.2479,11.0278,11.1653,7695400.0
2024-03-15 10:00:00,12.18,12.23,12.14,12.16,3239524.0,11.1653,11.2112,11.1287,11.147,3239524.0
2024-03-15 10:30:00,12.15,12.19,12.13,12.18,2820142.0,11.1378,11.1745,11.1195,11.1653,2820142.0
2024-03-15 11:00:00,12.18,12.19,12.14,12.17,1882492.0,11.1653,11.1745,11.1287,11.1562,1882492.0
2024-03-15 11:30:00,12.17,12.18,12.14,12.16,1581456.0,11.1562,11.1653,11.1287,11.147,1581456.0
2024-03-15 12:00:00,12.16,12.16,12.11,12.12,1539412.0,11.147,11.147,11.1012,11.1103,1539412.0
2024-03-15 12:30:00,12.11,12.13,12.09,12.1,2144527.0,11.1012,11.1195,11.0828,11.092,2144527.0
2024-03-15 13:00:00,12.09,12.12,12.08,12.09,1795095.0,11.0828,11.1103,11.0737,11.0828,1795095.0
2024-03-15 13:30:00,12.09,12.1,12.06,12.1,2223056.0,11.0828,11.092,11.0553,11.092,2223056.0
2024-03-15 14:00:00,12.1,12.1,12.06,12.08,2311865.0,11.092,11.092,11.0553,11.0737,2311865.0
2024-03-15 14:30:00,12.08,12.13,12.07,12.13,2614658.0,11.0737,11.1195,11.0645,11.1195,2614658.0
2024-03-15 15:00:00,12.13,12.13,12.08,12.12,2303860.0,11.1195,11.1195,11.0737,11.1103,2303860.0
2024-03-15 15:30:00,12.12,12.12,12.02,12.06,8897738.0,11.1103,11.1103,11.0187,11.0553,8897738.0
2024-03-18 09:30:00,12.14,12.17,11.98,12.08,5220174.0,11.1287,11.1562,10.982,11.0737,5220174.0
2024-03-18 10:00:00,12.08,12.13,12.04,12.08,3966912.0,11.0737,11.1195,11.037,11.0737,3966912.0
2024-03-18 10:30:00,12.08,12.11,12.07,12.11,2097202.0,11.0737,11.1012,11.0645,11.1012,2097202.0
2024-03-18 11:00:00,12.11,12.14,12.09,12.11,2059825.0,11.1012,11.1287,11.0828,11.1012,2059825.0
2024-03-18 11:30:00,12.1,12.12,12.07,12.11,1623546.0,11.092,11.1103,11.0645,11.1012,1623546.0
2024-03-18 12:00:00,12.11,12.11,12.08,12.1,1019306.0,11.1012,11.1012,11.0737,11.092,1019306.0
2024-03-18 12:30:00,12.1,12.12,12.09,12.11,961863.0,11.092,11.1103,11.0828,11.1012,961863.0
2024-03-18 13:00:00,12.1,12.15,12.1,12.13,1045438.0,11.092,11.1378,11.092,11.1195,1045438.0
2024-03-18 13:30:00,12.13,12.18,12.13,12.18,1548455.0,11.1195,11.1653,11.1195,11.1653,1548455.0
2024-03-18 14:00:00,12.18,12.18,12.15,12.16,1516296.0,11.1653,11.1653,11.1378,11.147,1516296.0
2024-03-18 14:30:00,12.16,12.16,12.12,12.14,1513517.0,11.147,11.147,11.1103,11.1287,1513517.0
2024-03-18 15:00:00,12.15,12.15,12.13,12.15,1457040.0,11.1378,11.1378,11.1195,11.1378,1457040.0
2024-03-18 15:30:00,12.15,12.19,12.12,12.18,5423042.0,11.1378,11.1745,11.1103,11.1653,5423042.0
2024-03-19 09:30:00,12.11,12.28,12.11,12.2,3829594.0,11.1012,11.257,11.1012,11.1837,3829594.0
2024-03-19 10:00:00,12.2,12.28,12.17,12.24,2834586.0,11.1837,11.257,11.1562,11.2204,2834586.0
2024-03-19 10:30:00,12.23,12.28,12.22,12.28,2119725.0,11.2112,11.257,11.202,11.257,2119725.0
2024-03-19 11:00:00,12.28,12.32,12.25,12.31,2379839.0,11.257,11.2937,11.2295,11.2845,2379839.0
2024-03-19 11:30:00,12.3,12.33,12.3,12.31,1614757.0,11.2754,11.3029,11.2754,11.2845,1614757.0
2024-03-19 12:00:00,12.31,12.34,12.29,12.32,1806524.0,11.2845,11.312,11.2662,11.2937,1806524.0
2024-03-19 12:30:00,12.32,12.35,12.31,12.34,2314400.0,11.2937,11.3212,11.2845,11.312,2314400.0
2024-03-19 13:00:00,12.33,12.35,12.29,12.31,1503426.0,11.3029,11.3212,11.2662,11.2845,1503426.0
2024-03-19 13:30:00,12.32,12.32,12.28,12.29,1146794.0,11.2937,11.2937,11.257,11.2662,1146794.0
2024-03-19 14:00:00,12.29,12.3,12.26,12.27,1169877.0,11.2662,11.2754,11.2387,11.2479,1169877.0
2024-03-19 14:30:00,12.27,12.31,12.27,12.28,1607944.0,11.2479,11.2845,11.2479,11.257,1607944.0
2024-03-19 15:00:00,12.29,12.3,12.27,12.29,1078022.0,11.2662,11.2754,11.2479,11.2662,1078022.0
2024-03-19 15:30:00,12.28,12.34,12.28,12.3,4620693.0,11.257,11.312,11.257,11.2754,4620693.0
2024-03-20 09:30:00,12.26,12.46,12.25,12.45,3618110.0,11.2387,11.422,11.2295,11.4129,3618110.0
2024-03-20 10:00:00,12.45,12.55,12.41,12.52,5675408.0,11.4129,11.5045,11.3762,11.477,5675408.0
2024-03-20 10:30:00,12.51,12.58,12.5,12.54,3722087.0,11.4679,11.532,11.4587,11.4954,3722087.0
2024-03-20 11:00:00,12.54,12.59,12.54,12.59,2504273.0,11.4954,11.5412,11.4954,11.5412,2504273.0
2024-03-20 11:30:00,12.59,12.59,12.55,12.58,2220801.0,11.5412,11.5412,11.5045,11.532,2220801.0
2024-03-20 12:00:00,12.57,12.64,12.56,12.62,2624676.0,11.5229,11.587,11.5137,11.5687,2624676.0
2024-03-20 12:30:00,12.62,12.63,12.57,12.61,2581682.0,11.5687,11.5779,11.5229,11.5595,2581682.0
2024-03-20 13:00:00,12.61,12.63,12.6,12.63,1287907.0,11.5595,11.5779,11.5504,11.5779,1287907.0
2024-03-20 13:30:00,12.62,12.66,12.6,12.63,2769073.0,11.5687,11.6054,11.5504,11.5779,2769073.0
2024-03-20 14:00:00,12.63,12.73,12.62,12.7,4575231.0,11.5779,11.6695,11.5687,11.642,4575231.0
2024-03-20 14:30:00,12.71,12.86,12.64,12.85,8367365.0,11.6512,11.7887,11.587,11.7795,8367365.0
2024-03-20 15:00:00,12.85,12.9,12.82,12.87,8023946.0,11.7795,11.8254,11.752,11.7979,8023946.0
2024-03-20 15:30:00,12.87,12.92,12.83,12.9,10034032.0,11.7979,11.8437,11.7612,11.8254,10034032.0
2024-03-21 09:30:00,12.92,13.06,12.86,12.91,8020147.0,11.8437,11.972,11.7887,11.8345,8020147.0
2024-03-21 10:00:00,12.92,12.92,12.79,12.86,4257734.0,11.8437,11.8437,11.7245,11.7887,4257734.0
2024-03-21 10:30:00,12.86,12.91,12.82,12.91,3875619.0,11.7887,11.8345,11.752,11.8345,3875619.0
2024-03-21 11:00:00,12.91,12.91,12.84,12.86,2208597.0,11.8345,11.8345,11.7704,11.7887,2208597.0
2024-03-21 11:30:00,12.86,12.87,12.83,12.86,1405084.0,11.7887,11.7979,11.7612,11.7887,1405084.0
2024-03-21 12:00:00,12.86,12.88,12.83,12.84,2411629.0,11.7887,11.807,11.7612,11.7704,2411629.0
2024-03-21 12:30:00,12.85,12.87,12.83,12.85,2317292.0,11.7795,11.7979,11.7612,11.7795,2317292.0
2024-03-21 13:00:00,12.85,12.85,12.79,12.81,2660936.0,11.7795,11.7795,11.7245,11.7429,2660936.0
2024-03-21 13:30:00,12.81,12.83,12.79,12.81,1933308.0,11.7429,11.7612,11.7245,11.7429,1933308.0
2024-03-21 14:00:00,12.82,12.92,12.8,12.92,3730395.0,11.752,11.8437,11.7337,11.8437,3730395.0
2024-03-21 14:30:00,12.92,12.93,12.91,12.93,2511252.0,11.8437,11.8529,11.8345,11.8529,2511252.0
2024-03-21 15:00:00,12.93,12.96,12.91,12.96,2682079.0,11.8529,11.8804,11.8345,11.8804,2682079.0
2024-03-21 15:30:00,12.96,12.98,12.92,12.92,6232081.0,11.8804,11.8987,11.8437,11.8437,6232081.0
2024-03-22 09:30:00,12.87,12.94,12.85,12.88,2473252.0,11.7979,11.862,11.7795,11.807,2473252.0
2024-03-22 10:00:00,12.88,12.9,12.87,12.9,1840226.0,11.807,11.8254,11.7979,11.8254,1840226.0
2024-03-22 10:30:00,12.9,12.93,12.87,12.93,2416710.0,11.8254,11.8529,11.7979,11.8529,2416710.0
2024-03-22 11:00:00,12.92,12.96,12.92,12.96,1871873.0,11.8437,11.8804,11.8437,11.8804,1871873.0
2024-03-22 11:30:00,12.96,12.96,12.92,12.94,1691658.0,11.8804,11.8804,11.8437,11.862,1691658.0
2024-03-22 12:00:00,12.94,12.94,12.9,12.92,1255034.0,11.862,11.862,11.8254,11.8437,1255034.0
2024-03-22 12:30:00,12.92,12.93,12.9,12.9,949332.0,11.8437,11.8529,11.8254,11.8254,949332.0
2024-03-22 13:00:00,12.91,12.91,12.87,12.91,1605383.0,11.8345,11.8345,11.7979,11.8345,1605383.0
2024-03-22 13:30:00,12.9,12.91,12.88,12.91,1093999.0,11.8254,11.8345,11.807,11.8345,1093999.0
2024-03-22 14:00:00,12.91,12.91,12.87,12.88,1004787.0,11.8345,11.8345,11.7979,11.807,1004787.0
2024-03-22 14:30:00,12.88,12.92,12.88,12.92,1512325.0,11.807,11.8437,11.807,11.8437,1512325.0
2024-03-22 15:00:00,12.92,12.92,12.87,12.9,2105833.0,11.8437,11.8437,11.7979,11.8254,2105833.0
2024-03-22 15:30:00,12.9,12.95,12.88,12.92,5644476.0,11.8254,11.8712,11.807,11.8437,5644476.0
2024-03-25 09:30:00,12.92,13.06,12.87,12.98,6517896.0,11.8437,11.972,11.7979,11.8987,6517896.0
2024-03-25 10:00:00,12.97,12.99,12.81,12.83,3230631.0,11.8895,11.9079,11.7429,11.7612,3230631.0
2024-03-25 10:30:00,12.83,12.84,12.74,12.83,3091207.0,11.7612,11.7704,11.6787,11.7612,3091207.0
2024-03-25 11:00:00,12.83,12.88,12.81,12.86,2380146.0,11.7612,11.807,11.7429,11.7887,2380146.0
2024-03-25 11:30:00,12.87,12.91,12.85,12.87,1808899.0,11.7979,11.8345,11.7795,11.7979,1808899.0
2024-03-25 12:00:00,12.87,12.91,12.86,12.9,1377361.0,11.7979,11.8345,11.7887,11.8254,1377361.0
2024-03-25 12:30:00,12.89,12.94,12.89,12.93,1426063.0,11.8162,11.862,11.8162,11.8529,1426063.0
2024-03-25 13:00:00,12.92,12.94,12.88,12.9,1608458.0,11.8437,11.862,11.807,11.8254,1608458.0
2024-03-25 13:30:00,12.89,12.93,12.87,12.93,1283324.0,11.8162,11.8529,11.7979,11.8529,1283324.0
2024-03-25 14:00:00,12.93,12.94,12.91,12.93,1314478.0,11.8529,11.862,11.8345,11.8529,1314478.0
2024-03-25 14:30:00,12.93,12.94,12.9,12.92,1510550.0,11.8529,11.862,11.8254,11.8437,1510550.0
2024-03-25 15:00:00,12.92,12.92,12.88,12.9,2060110.0,11.8437,11.8437,11.807,11.8254,2060110.0
2024-03-25 15:30:00,12.9,12.93,12.88,12.9,4662160.0,11.8254,11.8529,11.807,11.8254,4662160.0
2024-03-26 09:30:00,12.96,12.96,12.77,12.81,4470948.0,11.8804,11.8804,11.7062,11.7429,4470948.0
2024-03-26 10:00:00,12.81,12.86,12.76,12.85,4102126.0,11.7429,11.7887,11.697,11.7795,4102126.0
2024-03-26 10:30:00,12.85,12.89,12.82,12.88,2064739.0,11.7795,11.8162,11.752,11.807,2064739.0
2024-03-26 11:00:00,12.88,12.91,12.86,12.88,1862782.0,11.807,11.8345,11.7887,11.807,1862782.0
2024-03-26 11:30:00,12.88,12.88,12.8,12.82,2497693.0,11.807,11.807,11.7337,11.752,2497693.0
2024-03-26 12:00:00,12.82,12.82,12.63,12.64,7352132.0,11.752,11.752,11.5779,11.587,7352132.0
2024-03-26 12:30:00,12.63,12.74,12.55,12.69,6236481.0,11.5779,11.6787,11.5045,11.6329,6236481.0
2024-03-26 13:00:00,12.69,12.76,12.68,12.74,2357355.0,11.6329,11.697,11.6237,11.6787,2357355.0
2024-03-26 13:30:00,12.74,12.74,12.57,12.57,4762995.0,11.6787,11.6787,11.5229,11.5229,4762995.0
2024-03-26 14:00:00,12.58,12.64,12.57,12.6,3401245.0,11.532,11.587,11.5229,11.5504,3401245.0
2024-03-26 14:30:00,12.59,12.6,12.56,12.57,2929161.0,11.5412,11.5504,11.5137,11.5229,2929161.0
2024-03-26 15:00:00,12.57,12.58,12.51,12.55,5264422.0,11.5229,11.532,11.4679,11.5045,5264422.0
2024-03-26 15:30:00,12.56,12.56,12.43,12.45,10501017.0,11.5137,11.5137,11.3945,11.4129,10501017.0
2024-03-27 09:30:00,12.53,12.75,12.52,12.63,4152015.0,11.4862,11.6879,11.477,11.5779,4152015.0
2024-03-27 10:00:00,12.64,12.76,12.63,12.73,3484958.0,11.587,11.697,11.5779,11.6695,3484958.0
2024-03-27 10:30:00,12.73,12.8,12.72,12.79,3044704.0,11.6695,11.7337,11.6604,11.7245,3044704.0
2024-03-27 11:00:00,12.79,12.88,12.79,12.88,3813214.0,11.7245,11.807,11.7245,11.807,3813214.0
2024-03-27 11:30:00,12.87,12.89,12.83,12.86,2276580.0,11.7979,11.8162,11.7612,11.7887,2276580.0
2024-03-27 12:00:00,12.86,12.89,12.84,12.88,2093769.0,11.7887,11.8162,11.7704,11.807,2093769.0
2024-03-27 12:30:00,12.88,12.9,12.86,12.89,2015557.0,11.807,11.8254,11.7887,11.8162,2015557.0
2024-03-27 13:00:00,12.9,12.95,12.88,12.92,3327366.0,11.8254,11.8712,11.807,11.8437,3327366.0
2024-03-27 13:30:00,12.91,12.94,12.91,12.94,1232586.0,11.8345,11.862,11.8345,11.862,1232586.0
2024-03-27 14:00:00,12.94,12.95,12.93,12.95,2159843.0,11.862,11.8712,11.8529,11.8712,2159843.0
2024-03-27 14:30:00,12.95,12.99,12.94,12.96,3230421.0,11.8712,11.9079,11.862,11.8804,3230421.0
2024-03-27 15:00:00,12.96,13.0,12.96,12.99,3324275.0,11.8804,11.917,11.8804,11.9079,3324275.0
2024-03-27 15:30:00,13.0,13.07,12.98,13.07,11157770.0,11.917,11.9812,11.8987,11.9812,11157770.0
2024-03-28 09:30:00,13.07,13.27,13.05,13.21,6640159.0,11.9812,12.1645,11.9629,12.1095,6640159.0
2024-03-28 10:00:00,13.21,13.22,13.12,13.19,3880789.0,12.1095,12.1187,12.027,12.0912,3880789.0
2024-03-28 10:30:00,13.19,13.24,13.18,13.23,4231155.0,12.0912,12.137,12.082,12.1279,4231155.0
2024-03-28 11:00:00,13.23,13.28,13.19,13.28,4251445.0,12.1279,12.1737,12.0912,12.1737,4251445.0
2024-03-28 11:30:00,13.28,13.3,13.24,13.27,4023533.0,12.1737,12.192,12.137,12.1645,4023533.0
2024-03-28 12:00:00,13.26,13.3,13.24,13.26,3453822.0,12.1554,12.192,12.137,12.1554,3453822.0
2024-03-28 12:30:00,13.25,13.26,13.17,13.2,2896747.0,12.1462,12.1554,12.0729,12.1004,2896747.0
2024-03-28 13:00:00,13.2,13.2,13.16,13.19,2459187.0,12.1004,12.1004,12.0637,12.0912,2459187.0
2024-03-28 13:30:00,13.19,13.24,13.18,13.23,2766625.0,12.0912,12.137,12.082,12.1279,2766625.0
2024-03-28 14:00:00,13.24,13.25,13.2,13.21,3307831.0,12.137,12.1462,12.1004,12.1095,3307831.0
2024-03-28 14:30:00,13.21,13.21,13.15,13.21,2451665.0,12.1095,12.1095,12.0545,12.1095,2451665.0
2024-03-28 15:00:00,13.21,13.27,13.2,13.27,3400530.0,12.1095,12.1645,12.1004,12.1645,3400530.0
2024-03-28 15:30:00,13.26,13.3,13.23,13.28,8785009.0,12.1554,12.192,12.1279,12.1737,8785009.0
2024-04-01 09:30:00,13.33,13.38,13.18,13.27,4564400.0,12.2195,12.2654,12.082,12.1645,4564400.0
2024-04-01 10:00:00,13.26,13.26,13.15,13.16,3027352.0,12.1554,12.1554,12.0545,12.0637,3027352.0
2024-04-01 10:30:00,13.15,13.22,13.14,13.22,2503441.0,12.0545,12.1187,12.0454,12.1187,2503441.0
2024-04-01 11:00:00,13.21,13.23,13.19,13.23,2656871.0,12.1095,12.1279,12.0912,12.1279,2656871.0
2024-04-01 11:30:00,13.23,13.23,13.18,13.2,1430926.0,12.1279,12.1279,12.082,12.1004,1430926.0
2024-04-01 12:00:00,13.21,13.25,13.19,13.24,1598624.0,12.1095,12.1462,12.0912,12.137,1598624.0
2024-04-01 12:30:00,13.25,13.25,13.23,13.25,1165594.0,12.1462,12.1462,12.1279,12.1462,1165594.0
2024-04-01 13:00:00,13.25,13.27,13.23,13.25,1908704.0,12.1462,12.1645,12.1279,12.1462,1908704.0
2024-04-01 13:30:00,13.25,13.27,13.24,13.27,1282308.0,12.1462,12.1645,12.137,12.1645,1282308.0
2024-04-01 14:00:00,13.27,13.28,13.24,13.27,1539512.0,12.1645,12.1737,12.137,12.1645,1539512.0
2024-04-01 14:30:00,13.27,13.31,13.26,13.29,1921296.0,12.1645,12.2012,12.1554,12.1829,1921296.0
2024-04-01 15:00:00,13.29,13.3,13.26,13.26,2113202.0,12.1829,12.192,12.1554,12.1554,2113202.0
2024-04-01 15:30:00,13.27,13.3,13.23,13.29,5629366.0,12.1645,12.192,12.1279,12.1829,5629366.0
2024-04-02 09:30:00,13.16,13.25,13.09,13.25,3817830.0,12.0637,12.1462,11.9995,12.1462,3817830.0
2024-04-02 10:00:00,13.25,13.29,13.21,13.21,3491206.0,12.1462,12.1829,12.1095,12.1095,3491206.0
2024-04-02 10:30:00,13.21,13.27,13.17,13.27,3759347.0,12.1095,12.1645,12.0729,12.1645,3759347.0
2024-04-02 11:00:00,13.27,13.37,13.26,13.27,4196665.0,12.1645,12.2562,12.1554,12.1645,4196665.0
2024-04-02 11:30:00,13.27,13.29,13.25,13.29,2121351.0,12.1645,12.1829,12.1462,12.1829,2121351.0
2024-04-02 12:00:00,13.29,13.3,13.25,13.29,2147825.0,12.1829,12.192,12.1462,12.1829,2147825.0
2024-04-02 12:30:00,13.29,13.32,13.28,13.32,1357188.0,12.1829,12.2104,12.1737,12.2104,1357188.0
2024-04-02 13:00:00,13.32,13.33,13.29,13.33,1249348.0,12.2104,12.2195,12.1829,12.2195,1249348.0
2024-04-02 13:30:00,13.33,13.34,13.32,13.34,1029300.0,12.2195,12.2287,12.2104,12.2287,1029300.0
2024-04-02 14:00:00,13.34,13.35,13.3,13.31,1364426.0,12.2287,12.2379,12.192,12.2012,1364426.0
2024-04-02 14:30:00,13.31,13.32,13.27,13.28,1355116.0,12.2012,12.2104,12.1645,12.1737,1355116.0
2024-04-02 15:00:00,13.27,13.34,13.27,13.34,2415775.0,12.1645,12.2287,12.1645,12.2287,2415775.0
2024-04-02 15:30:00,13.34,13.35,13.27,13.29,5591627.0,12.2287,12.2379,12.1645,12.1829,5591627.0
2024-04-03 09:30:00,13.25,13.57,13.23,13.43,7886618.0,12.1462,12.4396,12.1279,12.3112,7886618.0
2024-04-03 10:00:00,13.43,13.53,13.42,13.53,4148914.0,12.3112,12.4029,12.3021,12.4029,4148914.0
2024-04-03 10:30:00,13.53,13.66,13.5,13.62,7121253.0,12.4029,12.5221,12.3754,12.4854,7121253.0
2024-04-03 11:00:00,13.63,13.68,13.59,13.61,4735982.0,12.4946,12.5404,12.4579,12.4762,4735982.0
2024-04-03 11:30:00,13.61,13.61,13.53,13.56,2732220.0,12.4762,12.4762,12.4029,12.4304,2732220.0
2024-04-03 12:00:00,13.56,13.57,13.51,13.54,2240252.0,12.4304,12.4396,12.3846,12.4121,2240252.0
2024-04-03 12:30:00,13.54,13.58,13.53,13.58,1864674.0,12.4121,12.4487,12.4029,12.4487,1864674.0
2024-04-03 13:00:00,13.58,13.65,13.57,13.61,2006163.0,12.4487,12.5129,12.4396,12.4762,2006163.0
2024-04-03 13:30:00,13.61,13.64,13.6,13.62,1732583.0,12.4762,12.5037,12.4671,12.4854,1732583.0
2024-04-03 14:00:00,13.62,13.63,13.6,13.61,1223862.0,12.4854,12.4946,12.4671,12.4762,1223862.0
2024-04-03 14:30:00,13.62,13.62,13.59,13.59,1710201.0,12.4854,12.4854,12.4579,12.4579,1710201.0
2024-04-03 15:00:00,13.6,13.6,13.56,13.6,2555553.0,12.4671,12.4671,12.4304,12.4671,2555553.0
2024-04-03 15:30:00,13.6,13.68,13.59,13.67,9539140.0,12.4671,12.5404,12.4579,12.5312,9539140.0
2024-04-04 09:30:00,13.89,13.95,13.76,13.88,6064295.0,12.7329,12.7879,12.6137,12.7237,6064295.0
2024-04-04 10:00:00,13.88,13.93,13.88,13.92,4620815.0,12.7237,12.7696,12.7237,12.7604,4620815.0
2024-04-04 10:30:00,13.91,13.92,13.8,13.8,3662919.0,12.7512,12.7604,12.6504,12.6504,3662919.0
2024-04-04 11:00:00,13.8,13.81,13.77,13.77,3398014.0,12.6504,12.6596,12.6229,12.6229,3398014.0
2024-04-04 11:30:00,13.78,13.84,13.76,13.84,4240801.0,12.6321,12.6871,12.6137,12.6871,4240801.0
2024-04-04 12:00:00,13.84,13.88,13.8,13.88,2677415.0,12.6871,12.7237,12.6504,12.7237,2677415.0
2024-04-04 12:30:00,13.88,13.89,13.81,13.84,2027405.0,12.7237,12.7329,12.6596,12.6871,2027405.0
2024-04-04 13:00:00,13.85,13.85,13.64,13.65,3702498.0,12.6962,12.6962,12.5037,12.5129,3702498.0
2024-04-04 13:30:00,13.64,13.7,13.6,13.6,3374849.0,12.5037,12.5587,12.4671,12.4671,3374849.0
2024-04-04 14:00:00,13.6,13.61,13.41,13.42,5562246.0,12.4671,12.4762,12.2929,12.3021,5562246.0
2024-04-04 14:30:00,13.41,13.42,13.3,13.31,5692938.0,12.2929,12.3021,12.192,12.2012,5692938.0
2024-04-04 15:00:00,13.32,13.33,13.23,13.27,6299964.0,12.2104,12.2195,12.1279,12.1645,6299964.0
2024-04-04 15:30:00,13.27,13.29,13.17,13.2,9040672.0,12.1645,12.1829,12.0729,12.1004,9040672.0
2024-04-05 09:30:00,13.27,13.4,13.2,13.22,5412902.0,12.1645,12.2837,12.1004,12.1187,5412902.0
2024-04-05 10:00:00,13.23,13.25,13.09,13.12,4074517.0,12.1279,12.1462,11.9995,12.027,4074517.0
2024-04-05 10:30:00,13.12,13.26,13.11,13.26,3043311.0,12.027,12.1554,12.0179,12.1554,3043311.0
2024-04-05 11:00:00,13.26,13.26,13.15,13.21,3525715.0,12.1554,12.1554,12.0545,12.1095,3525715.0
2024-04-05 11:30:00,13.21,13.27,13.19,13.22,3449603.0,12.1095,12.1645,12.0912,12.1187,3449603.0
2024-04-05 12:00:00,13.22,13.27,13.19,13.27,2279406.0,12.1187,12.1645,12.0912,12.1645,2279406.0
2024-04-05 12:30:00,13.27,13.33,13.25,13.33,1750180.0,12.1645,12.2195,12.1462,12.2195,1750180.0
2024-04-05 13:00:00,13.33,13.33,13.28,13.31,1750224.0,12.2195,12.2195,12.1737,12.2012,1750224.0
2024-04-05 13:30:00,13.31,13.32,13.23,13.27,2271391.0,12.2012,12.2104,12.1279,12.1645,2271391.0
2024-04-05 14:00:00,13.26,13.31,13.22,13.27,2932809.0,12.1554,12.2012,12.1187,12.1645,2932809.0
2024-04-05 14:30:00,13.27,13.3,13.26,13.28,2769091.0,12.1645,12.192,12.1554,12.1737,2769091.0
2024-04-05 15:00:00,13.28,13.3,13.25,13.26,3480028.0,12.1737,12.192,12.1462,12.1554,3480028.0
2024-04-05 15:30:00,13.26,13.29,13.24,13.27,4707877.0,12.1554,12.1829,12.137,12.1645,4707877.0
2024-04-08 09:30:00,13.35,13.54,13.34,13.48,3677115.0,12.2379,12.4121,12.2287,12.3571,3677115.0
2024-04-08 10:00:00,13.48,13.5,13.44,13.5,2873011.0,12.3571,12.3754,12.3204,12.3754,2873011.0
2024-04-08 10:30:00,13.49,13.51,13.47,13.49,1746825.0,12.3662,12.3846,12.3479,12.3662,1746825.0
2024-04-08 11:00:00,13.5,13.51,13.48,13.5,1083708.0,12.3754,12.3846,12.3571,12.3754,1083708.0
2024-04-08 11:30:00,13.5,13.5,13.44,13.44,1245391.0,12.3754,12.3754,12.3204,12.3204,1245391.0
2024-04-08 12:00:00,13.44,13.45,13.43,13.44,1090145.0,12.3204,12.3296,12.3112,12.3204,1090145.0
2024-04-08 12:30:00,13.45,13.47,13.44,13.45,1041498.0,12.3296,12.3479,12.3204,12.3296,1041498.0
2024-04-08 13:00:00,13.46,13.47,13.43,13.45,1273971.0,12.3387,12.3479,12.3112,12.3296,1273971.0
2024-04-08 13:30:00,13.45,13.47,13.44,13.46,1193578.0,12.3296,12.3479,12.3204,12.3387,1193578.0
2024-04-08 14:00:00,13.46,13.48,13.46,13.48,962581.0,12.3387,12.3571,12.3387,12.3571,962581.0
2024-04-08 14:30:00,13.48,13.48,13.42,13.43,1714199.0,12.3571,12.3571,12.3021,12.3112,1714199.0
2024-04-08 15:00:00,13.43,13.44,13.39,13.43,1329035.0,12.3112,12.3204,12.2746,12.3112,1329035.0
2024-04-08 15:30:00,13.44,13.45,13.4,13.42,3964609.0,12.3204,12.3296,12.2837,12.3021,3964609.0
2024-04-09 09:30:00,13.47,13.56,13.41,13.48,2888071.0,12.3479,12.4304,12.2929,12.3571,2888071.0
2024-04-09 10:00:00,13.48,13.53,13.42,13.43,2544756.0,12.3571,12.4029,12.3021,12.3112,2544756.0
2024-04-09 10:30:00,13.43,13.43,13.34,13.38,2471540.0,12.3112,12.3112,12.2287,12.2654,2471540.0
2024-04-09 11:00:00,13.38,13.42,13.38,13.42,1601579.0,12.2654,12.3021,12.2654,12.3021,1601579.0
2024-04-09 11:30:00,13.42,13.59,13.41,13.54,3480609.0,12.3021,12.4579,12.2929,12.4121,3480609.0
2024-04-09 12:00:00,13.55,13.56,13.5,13.52,1820181.0,12.4212,12.4304,12.3754,12.3937,1820181.0
2024-04-09 12:30:00,13.52,13.54,13.45,13.48,1847241.0,12.3937,12.4121,12.3296,12.3571,1847241.0
2024-04-09 13:00:00,13.48,13.5,13.46,13.49,762404.0,12.3571,12.3754,12.3387,12.3662,762404.0
2024-04-09 13:30:00,13.49,13.51,13.48,13.49,654601.0,12.3662,12.3846,12.3571,12.3662,654601.0
2024-04-09 14:00:00,13.49,13.49,13.46,13.47,1152234.0,12.3662,12.3662,12.3387,12.3479,1152234.0
2024-04-09 14:30:00,13.46,13.5,13.46,13.48,1202626.0,12.3387,12.3754,12.3387,12.3571,1202626.0
2024-04-09 15:00:00,13.48,13.5,13.45,13.5,1341016.0,12.3571,12.3754,12.3296,12.3754,1341016.0
2024-04-09 15:30:00,13.49,13.56,13.47,13.55,5273870.0,12.3662,12.4304,12.3479,12.4212,5273870.0
2024-04-10 09:30:00,13.26,13.29,13.09,13.15,5288033.0,12.1554,12.1829,11.9995,12.0545,5288033.0
2024-04-10 10:00:00,13.15,13.22,13.08,13.21,4483962.0,12.0545,12.1187,11.9904,12.1095,4483962.0
2024-04-10 10:30:00,13.21,13.22,13.15,13.16,3278884.0,12.1095,12.1187,12.0545,12.0637,3278884.0
2024-04-10 11:00:00,13.15,13.17,13.07,13.1,2914342.0,12.0545,12.0729,11.9812,12.0087,2914342.0
2024-04-10 11:30:00,13.1,13.11,13.05,13.06,2578563.0,12.0087,12.0179,11.9629,11.972,2578563.0
2024-04-10 12:00:00,13.06,13.07,13.03,13.05,1863637.0,11.972,11.9812,11.9445,11.9629,1863637.0
2024-04-10 12:30:00,13.05,13.07,13.04,13.07,1486650.0,11.9629,11.9812,11.9537,11.9812,1486650.0
2024-04-10 13:00:00,13.06,13.1,12.99,13.07,3033738.0,11.972,12.0087,11.9079,11.9812,3033738.0
2024-04-10 13:30:00,13.06,13.07,12.98,13.02,2478814.0,11.972,11.9812,11.8987,11.9354,2478814.0
2024-04-10 14:00:00,13.02,13.05,12.96,12.98,3006512.0,11.9354,11.9629,11.8804,11.8987,3006512.0
2024-04-10 14:30:00,12.99,13.02,12.96,12.96,3066455.0,11.9079,11.9354,11.8804,11.8804,3066455.0
2024-04-10 15:00:00,12.96,13.06,12.95,13.04,4064631.0,11.8804,11.972,11.8712,11.9537,4064631.0
2024-04-10 15:30:00,13.04,13.09,13.0,13.05,6804082.0,11.9537,11.9995,11.917,11.9629,6804082.0
2024-04-11 09:30:00,13.11,13.11,13.0,13.0,2615812.0,12.0179,12.0179,11.917,11.917,2615812.0
2024-04-11 10:00:00,13.01,13.02,12.93,12.94,3421782.0,11.9262,11.9354,11.8529,11.862,3421782.0
2024-04-11 10:30:00,12.93,12.98,12.91,12.95,3094728.0,11.8529,11.8987,11.8345,11.8712,3094728.0
2024-04-11 11:00:00,12.95,13.0,12.93,12.99,2211230.0,11.8712,11.917,11.8529,11.9079,2211230.0
2024-04-11 11:30:00,12.99,13.0,12.93,13.0,2311139.0,11.9079,11.917,11.8529,11.917,2311139.0
2024-04-11 12:00:00,13.0,13.02,12.97,12.98,1578012.0,11.917,11.9354,11.8895,11.8987,1578012.0
2024-04-11 12:30:00,12.98,13.02,12.98,13.01,1163970.0,11.8987,11.9354,11.8987,11.9262,1163970.0
2024-04-11 13:00:00,13.01,13.11,13.0,13.09,1408040.0,11.9262,12.0179,11.917,11.9995,1408040.0
2024-04-11 13:30:00,13.09,13.11,13.04,13.09,2728664.0,11.9995,12.0179,11.9537,11.9995,2728664.0
2024-04-11 14:00:00,13.1,13.14,13.06,13.09,2355328.0,12.0087,12.0454,11.972,11.9995,2355328.0
2024-04-11 14:30:00,13.09,13.14,13.07,13.08,2750097.0,11.9995,12.0454,11.9812,11.9904,2750097.0
2024-04-11 15:00:00,13.09,13.11,13.06,13.07,3571910.0,11.9995,12.0179,11.972,11.9812,3571910.0
2024-04-11 15:30:00,13.07,13.11,13.04,13.04,4574362.0,11.9812,12.0179,11.9537,11.9537,4574362.0
2024-04-12 09:30:00,12.92,12.92,12.76,12.77,4587540.0,11.8437,11.8437,11.697,11.7062,4587540.0
2024-04-12 10:00:00,12.77,12.78,12.69,12.73,4516348.0,11.7062,11.7154,11.6329,11.6695,4516348.0
2024-04-12 10:30:00,12.72,12.73,12.66,12.71,3496298.0,11.6604,11.6695,11.6054,11.6512,3496298.0
2024-04-12 11:00:00,12.71,12.73,12.67,12.67,3231320.0,11.6512,11.6695,11.6145,11.6145,3231320.0
2024-04-12 11:30:00,12.68,12.71,12.67,12.7,1782115.0,11.6237,11.6512,11.6145,11.642,1782115.0
2024-04-12 12:00:00,12.7,12.71,12.67,12.67,2316770.0,11.642,11.6512,11.6145,11.6145,2316770.0
2024-04-12 12:30:00,12.67,12.68,12.59,12.61,2794211.0,11.6145,11.6237,11.5412,11.5595,2794211.0
2024-04-12 13:00:00,12.6,12.61,12.54,12.56,2477433.0,11.5504,11.5595,11.4954,11.5137,2477433.0
2024-04-12 13:30:00,12.56,12.58,12.51,12.57,3345615.0,11.5137,11.532,11.4679,11.5229,3345615.0
2024-04-12 14:00:00,12.57,12.61,12.55,12.55,3154475.0,11.5229,11.5595,11.5045,11.5045,3154475.0
2024-04-12 14:30:00,12.55,12.56,12.51,12.52,2549047.0,11.5045,11.5137,11.4679,11.477,2549047.0
2024-04-12 15:00:00,12.52,12.55,12.5,12.5,2938616.0,11.477,11.5045,11.4587,11.4587,2938616.0
2024-04-12 15:30:00,12.5,12.63,12.5,12.62,9318164.0,11.4587,11.5779,11.4587,11.5687,9318164.0
2024-04-15 09:30:00,12.74,12.82,12.58,12.6,3808651.0,11.6787,11.752,11.532,11.5504,3808651.0
2024-04-15 10:00:00,12.6,12.6,12.45,12.45,3471694.0,11.5504,11.5504,11.4129,11.4129,3471694.0
2024-04-15 10:30:00,12.46,12.51,12.44,12.45,3122779.0,11.422,11.4679,11.4037,11.4129,3122779.0
2024-04-15 11:00:00,12.45,12.46,12.39,12.45,2808690.0,11.4129,11.422,11.3579,11.4129,2808690.0
2024-04-15 11:30:00,12.45,12.49,12.42,12.43,2431607.0,11.4129,11.4495,11.3854,11.3945,2431607.0
2024-04-15 12:00:00,12.43,12.46,12.37,12.41,2571752.0,11.3945,11.422,11.3395,11.3762,2571752.0
2024-04-15 12:30:00,12.4,12.41,12.36,12.36,1831623.0,11.367,11.3762,11.3304,11.3304,1831623.0
2024-04-15 13:00:00,12.36,12.38,12.29,12.29,2599062.0,11.3304,11.3487,11.2662,11.2662,2599062.0
2024-04-15 13:30:00,12.29,12.34,12.27,12.34,3345929.0,11.2662,11.312,11.2479,11.312,3345929.0
2024-04-15 14:00:00,12.34,12.34,12.23,12.24,4119242.0,11.312,11.312,11.2112,11.2204,4119242.0
2024-04-15 14:30:00,12.25,12.27,12.22,12.24,3676441.0,11.2295,11.2479,11.202,11.2204,3676441.0
2024-04-15 15:00:00,12.24,12.25,12.18,12.21,4005326.0,11.2204,11.2295,11.1653,11.1929,4005326.0
2024-04-15 15:30:00,12.21,12.27,12.2,12.23,9706207.0,11.1929,11.2479,11.1837,11.2112,9706207.0
2024-04-16 09:30:00,12.14,12.14,11.94,12.09,7433584.0,11.1287,11.1287,10.9453,11.0828,7433584.0
2024-04-16 10:00:00,12.09,12.18,12.07,12.08,4639757.0,11.0828,11.1653,11.0645,11.0737,4639757.0
2024-04-16 10:30:00,12.08,12.11,12.02,12.04,3350077.0,11.0737,11.1012,11.0187,11.037,3350077.0
2024-04-16 11:00:00,12.03,12.09,12.02,12.08,3149099.0,11.0278,11.0828,11.0187,11.0737,3149099.0
2024-04-16 11:30:00,12.08,12.15,12.07,12.12,2757188.0,11.0737,11.1378,11.0645,11.1103,2757188.0
2024-04-16 12:00:00,12.11,12.19,12.08,12.17,2398633.0,11.1012,11.1745,11.0737,11.1562,2398633.0
2024-04-16 12:30:00,12.17,12.19,12.14,12.18,2311495.0,11.1562,11.1745,11.1287,11.1653,2311495.0
2024-04-16 13:00:00,12.18,12.22,12.15,12.18,2299908.0,11.1653,11.202,11.1378,11.1653,2299908.0
2024-04-16 13:30:00,12.19,12.19,12.11,12.17,3361414.0,11.1745,11.1745,11.1012,11.1562,3361414.0
2024-04-16 14:00:00,12.17,12.25,12.11,12.12,3471535.0,11.1562,11.2295,11.1012,11.1103,3471535.0
2024-04-16 14:30:00,12.12,12.21,12.12,12.21,3602082.0,11.1103,11.1929,11.1103,11.1929,3602082.0
2024-04-16 15:00:00,12.21,12.21,12.16,12.2,3224052.0,11.1929,11.1929,11.147,11.1837,3224052.0
2024-04-16 15:30:00,12.2,12.2,12.08,12.09,7847074.0,11.1837,11.1837,11.0737,11.0828,7847074.0
2024-04-17 09:30:00,12.13,12.25,12.11,12.21,2516935.0,11.1195,11.2295,11.1012,11.1929,2516935.0
2024-04-17 10:00:00,12.21,12.22,12.14,12.17,3155514.0,11.1929,11.202,11.1287,11.1562,3155514.0
2024-04-17 10:30:00,12.18,12.18,12.1,12.11,2096461.0,11.1653,11.1653,11.092,11.1012,2096461.0
2024-04-17 11:00:00,12.11,12.15,12.08,12.1,2324925.0,11.1012,11.1378,11.0737,11.092,2324925.0
2024-04-17 11:30:00,12.1,12.13,12.06,12.11,2410089.0,11.092,11.1195,11.0553,11.1012,2410089.0
2024-04-17 12:00:00,12.1,12.11,12.04,12.07,4699143.0,11.092,11.1012,11.037,11.0645,4699143.0
2024-04-17 12:30:00,12.07,12.09,12.04,12.08,1943650.0,11.0645,11.0828,11.037,11.0737,1943650.0
2024-04-17 13:00:00,12.09,12.14,12.08,12.12,1829167.0,11.0828,11.1287,11.0737,11.1103,1829167.0
2024-04-17 13:30:00,12.12,12.13,12.08,12.13,1703838.0,11.1103,11.1195,11.0737,11.1195,1703838.0
2024-04-17 14:00:00,12.13,12.13,12.07,12.08,2003982.0,11.1195,11.1195,11.0645,11.0737,2003982.0
2024-04-17 14:30:00,12.09,12.14,12.06,12.07,2509975.0,11.0828,11.1287,11.0553,11.0645,2509975.0
2024-04-17 15:00:00,12.07,12.07,12.03,12.04,2526394.0,11.0645,11.0645,11.0278,11.037,2526394.0
2024-04-17 15:30:00,12.04,12.07,12.02,12.03,5620223.0,11.037,11.0645,11.0187,11.0278,5620223.0
2024-04-18 09:30:00,12.08,12.13,11.99,12.09,3460719.0,11.0737,11.1195,10.9912,11.0828,3460719.0
2024-04-18 10:00:00,12.09,12.11,12.01,12.11,2939324.0,11.0828,11.1012,11.0095,11.1012,2939324.0
2024-04-18 10:30:00,12.11,12.17,12.09,12.13,2469419.0,11.1012,11.1562,11.0828,11.1195,2469419.0
2024-04-18 11:00:00,12.13,12.16,12.11,12.12,2257473.0,11.1195,11.147,11.1012,11.1103,2257473.0
2024-04-18 11:30:00,12.12,12.14,12.09,12.11,1754423.0,11.1103,11.1287,11.0828,11.1012,1754423.0
2024-04-18 12:00:00,12.12,12.13,12.09,12.1,1660680.0,11.1103,11.1195,11.0828,11.092,1660680.0
2024-04-18 12:30:00,12.11,12.11,12.03,12.04,2317128.0,11.1012,11.1012,11.0278,11.037,2317128.0
2024-04-18 13:00:00,12.04,12.06,12.01,12.05,2565867.0,11.037,11.0553,11.0095,11.0462,2565867.0
2024-04-18 13:30:00,12.05,12.06,12.01,12.02,2326736.0,11.0462,11.0553,11.0095,11.0187,2326736.0
2024-04-18 14:00:00,12.02,12.05,11.98,12.01,3803222.0,11.0187,11.0462,10.982,11.0095,3803222.0
2024-04-18 14:30:00,12.02,12.04,11.99,12.01,2793163.0,11.0187,11.037,10.9912,11.0095,2793163.0
2024-04-18 15:00:00,12.0,12.04,12.0,12.03,2546752.0,11.0003,11.037,11.0003,11.0278,2546752.0
2024-04-18 15:30:00,12.03,12.08,12.01,12.06,4029649.0,11.0278,11.0737,11.0095,11.0553,4029649.0
2024-04-19 09:30:00,12.02,12.23,12.02,12.17,3661085.0,11.0187,11.2112,11.0187,11.1562,3661085.0
2024-04-19 10:00:00,12.17,12.19,12.12,12.15,2933312.0,11.1562,11.1745,11.1103,11.1378,2933312.0
2024-04-19 10:30:00,12.15,12.16,12.08,12.13,2547765.0,11.1378,11.147,11.0737,11.1195,2547765.0
2024-04-19 11:00:00,12.13,12.15,12.08,12.08,1618941.0,11.1195,11.1378,11.0737,11.0737,1618941.0
2024-04-19 11:30:00,12.09,12.13,12.08,12.12,1589754.0,11.0828,11.1195,11.0737,11.1103,1589754.0
2024-04-19 12:00:00,12.12,12.13,12.06,12.07,1475897.0,11.1103,11.1195,11.0553,11.0645,1475897.0
2024-04-19 12:30:00,12.07,12.12,12.04,12.12,1869654.0,11.0645,11.1103,11.037,11.1103,1869654.0
2024-04-19 13:00:00,12.11,12.13,12.09,12.1,1656680.0,11.1012,11.1195,11.0828,11.092,1656680.0
2024-04-19 13:30:00,12.11,12.15,12.09,12.13,2044841.0,11.1012,11.1378,11.0828,11.1195,2044841.0
2024-04-19 14:00:00,12.13,12.14,12.08,12.09,3239339.0,11.1195,11.1287,11.0737,11.0828,3239339.0
2024-04-19 14:30:00,12.09,12.1,12.06,12.09,3251083.0,11.0828,11.092,11.0553,11.0828,3251083.0
2024-04-19 15:00:00,12.09,12.12,12.07,12.11,3409657.0,11.0828,11.1103,11.0645,11.1012,3409657.0
2024-04-19 15:30:00,12.11,12.16,12.07,12.14,5311397.0,11.1012,11.147,11.0645,11.1287,5311397.0
2024-04-22 09:30:00,12.31,12.51,12.25,12.46,9630343.0,11.2845,11.4679,11.2295,11.422,9630343.0
2024-04-22 10:00:00,12.46,12.63,12.45,12.6,7844007.0,11.422,11.5779,11.4129,11.5504,7844007.0
2024-04-22 10:30:00,12.6,12.72,12.57,12.63,7821317.0,11.5504,11.6604,11.5229,11.5779,7821317.0
2024-04-22 11:00:00,12.63,12.64,12.57,12.62,5418351.0,11.5779,11.587,11.5229,11.5687,5418351.0
2024-04-22 11:30:00,12.61,12.72,12.59,12.72,4136852.0,11.5595,11.6604,11.5412,11.6604,4136852.0
2024-04-22 12:00:00,12.72,12.83,12.72,12.82,4709651.0,11.6604,11.7612,11.6604,11.752,4709651.0
2024-04-22 12:30:00,12.82,12.87,12.8,12.83,5065458.0,11.752,11.7979,11.7337,11.7612,5065458.0
2024-04-22 13:00:00,12.83,12.87,12.74,12.8,4025638.0,11.7612,11.7979,11.6787,11.7337,4025638.0
2024-04-22 13:30:00,12.79,12.9,12.79,12.88,3959293.0,11.7245,11.8254,11.7245,11.807,3959293.0
2024-04-22 14:00:00,12.88,12.89,12.85,12.88,3619472.0,11.807,11.8162,11.7795,11.807,3619472.0
2024-04-22 14:30:00,12.87,12.88,12.81,12.85,4343000.0,11.7979,11.807,11.7429,11.7795,4343000.0
2024-04-22 15:00:00,12.85,12.88,12.8,12.82,4608897.0,11.7795,11.807,11.7337,11.752,4608897.0
2024-04-22 15:30:00,12.82,12.89,12.79,12.89,12760759.0,11.752,11.8162,11.7245,11.8162,12760759.0
2024-04-23 09:30:00,13.05,13.05,12.82,12.88,8805659.0,11.9629,11.9629,11.752,11.807,8805659.0
2024-04-23 10:00:00,12.88,12.95,12.85,12.95,6471071.0,11.807,11.8712,11.7795,11.8712,6471071.0
2024-04-23 10:30:00,12.95,12.98,12.9,12.96,5858759.0,11.8712,11.8987,11.8254,11.8804,5858759.0
2024-04-23 11:00:00,12.96,12.98,12.91,12.93,5004246.0,11.8804,11.8987,11.8345,11.8529,5004246.0
2024-04-23 11:30:00,12.93,12.93,12.86,12.9,2813168.0,11.8529,11.8529,11.7887,11.8254,2813168.0
2024-04-23 12:00:00,12.9,12.93,12.89,12.92,1791672.0,11.8254,11.8529,11.8162,11.8437,1791672.0
2024-04-23 12:30:00,12.92,12.96,12.91,12.92,2988663.0,11.8437,11.8804,11.8345,11.8437,2988663.0
2024-04-23 13:00:00,12.93,12.96,12.91,12.93,1866251.0,11.8529,11.8804,11.8345,11.8529,1866251.0
2024-04-23 13:30:00,12.93,12.94,12.91,12.94,1350587.0,11.8529,11.862,11.8345,11.862,1350587.0
2024-04-23 14:00:00,12.94,12.95,12.91,12.95,2170313.0,11.862,11.8712,11.8345,11.8712,2170313.0
2024-04-23 14:30:00,12.95,12.98,12.93,12.96,3312667.0,11.8712,11.8987,11.8529,11.8804,3312667.0
2024-04-23 15:00:00,12.96,12.97,12.91,12.94,2657262.0,11.8804,11.8895,11.8345,11.862,2657262.0
2024-04-23 15:30:00,12.94,12.97,12.91,12.94,6888043.0,11.862,11.8895,11.8345,11.862,6888043.0
2024-04-24 09:30:00,12.94,12.98,12.82,12.94,4276582.0,11.862,11.8987,11.752,11.862,4276582.0
2024-04-24 10:00:00,12.94,12.98,12.92,12.98,3262068.0,11.862,11.8987,11.8437,11.8987,3262068.0
2024-04-24 10:30:00,12.98,12.98,12.91,12.93,3035126.0,11.8987,11.8987,11.8345,11.8529,3035126.0
2024-04-24 11:00:00,12.94,12.95,12.89,12.91,3125834.0,11.862,11.8712,11.8162,11.8345,3125834.0
2024-04-24 11:30:00,12.9,12.93,12.81,12.84,4104613.0,11.8254,11.8529,11.7429,11.7704,4104613.0
2024-04-24 12:00:00,12.84,12.86,12.8,12.83,2611805.0,11.7704,11.7887,11.7337,11.7612,2611805.0
2024-04-24 12:30:00,12.83,12.85,12.78,12.85,2554816.0,11.7612,11.7795,11.7154,11.7795,2554816.0
2024-04-24 13:00:00,12.84,12.91,12.82,12.91,2749102.0,11.7704,11.8345,11.752,11.8345,2749102.0
2024-04-24 13:30:00,12.91,12.95,12.87,12.92,2967342.0,11.8345,11.8712,11.7979,11.8437,2967342.0
2024-04-24 14:00:00,12.93,12.95,12.87,12.91,4292701.0,11.8529,11.8712,11.7979,11.8345,4292701.0
2024-04-24 14:30:00,12.91,12.93,12.88,12.91,3976370.0,11.8345,11.8529,11.807,11.8345,3976370.0
2024-04-24 15:00:00,12.91,12.98,12.9,12.95,5475068.0,11.8345,11.8987,11.8254,11.8712,5475068.0
2024-04-24 15:30:00,12.95,13.05,12.88,13.05,12750924.0,11.8712,11.9629,11.807,11.9629,12750924.0
2024-04-25 09:30:00,12.83,13.18,12.71,12.78,6690242.0,11.7612,12.082,11.6512,11.7154,6690242.0
2024-04-25 10:00:00,12.78,12.81,12.73,12.79,4394634.0,11.7154,11.7429,11.6695,11.7245,4394634.0
2024-04-25 10:30:00,12.8,12.81,12.68,12.68,5059595.0,11.7337,11.7429,11.6237,11.6237,5059595.0
2024-04-25 11:00:00,12.69,12.77,12.68,12.74,3847403.0,11.6329,11.7062,11.6237,11.6787,3847403.0
2024-04-25 11:30:00,12.74,12.76,12.7,12.76,3714118.0,11.6787,11.697,11.642,11.697,3714118.0
2024-04-25 12:00:00,12.76,12.8,12.74,12.76,3567060.0,11.697,11.7337,11.6787,11.697,3567060.0
2024-04-25 12:30:00,12.76,12.8,12.74,12.77,3397490.0,11.697,11.7337,11.6787,11.7062,3397490.0
2024-04-25 13:00:00,12.77,12.78,12.63,12.66,4570840.0,11.7062,11.7154,11.5779,11.6054,4570840.0
2024-04-25 13:30:00,12.66,12.8,12.66,12.79,5146619.0,11.6054,11.7337,11.6054,11.7245,5146619.0
2024-04-25 14:00:00,12.79,12.85,12.78,12.79,5299806.0,11.7245,11.7795,11.7154,11.7245,5299806.0
2024-04-25 14:30:00,12.79,12.81,12.75,12.79,6506837.0,11.7245,11.7429,11.6879,11.7245,6506837.0
2024-04-25 15:00:00,12.79,12.99,12.78,12.96,9317989.0,11.7245,11.9079,11.7154,11.8804,9317989.0
2024-04-25 15:30:00,12.96,13.08,12.94,13.04,13540804.0,11.8804,11.9904,11.862,11.9537,13540804.0
2024-04-26 09:30:00,12.76,12.96,12.61,12.95,9897059.0,11.697,11.8804,11.5595,11.8712,9897059.0
2024-04-26 10:00:00,12.95,13.0,12.91,12.98,5434952.0,11.8712,11.917,11.8345,11.8987,5434952.0
2024-04-26 10:30:00,12.97,13.02,12.9,12.9,4344749.0,11.8895,11.9354,11.8254,11.8254,4344749.0
2024-04-26 11:00:00,12.9,12.92,12.86,12.86,3565846.0,11.8254,11.8437,11.7887,11.7887,3565846.0
2024-04-26 11:30:00,12.87,12.87,12.79,12.85,3291261.0,11.7979,11.7979,11.7245,11.7795,3291261.0
2024-04-26 12:00:00,12.85,12.89,12.82,12.89,1800937.0,11.7795,11.8162,11.752,11.8162,1800937.0
2024-04-26 12:30:00,12.88,12.9,12.87,12.88,1281747.0,11.807,11.8254,11.7979,11.807,1281747.0
2024-04-26 13:00:00,12.88,12.94,12.87,12.91,1483604.0,11.807,11.862,11.7979,11.8345,1483604.0
2024-04-26 13:30:00,12.91,12.91,12.84,12.85,3718288.0,11.8345,11.8345,11.7704,11.7795,3718288.0
2024-04-26 14:00:00,12.85,12.86,12.83,12.86,1951855.0,11.7795,11.7887,11.7612,11.7887,1951855.0
2024-04-26 14:30:00,12.86,12.87,12.84,12.87,2119702.0,11.7887,11.7979,11.7704,11.7979,2119702.0
2024-04-26 15:00:00,12.87,12.9,12.84,12.85,2786612.0,11.7979,11.8254,11.7704,11.7795,2786612.0
2024-04-26 15:30:00,12.85,12.86,12.77,12.78,8287742.0,11.7795,11.7887,11.7062,11.7154,8287742.0
2024-04-29 09:30:00,12.81,12.84,12.69,12.76,4206946.0,11.7429,11.7704,11.6329,11.697,4206946.0
2024-04-29 10:00:00,12.76,12.77,12.7,12.71,2794970.0,11.697,11.7062,11.642,11.6512,2794970.0
2024-04-29 10:30:00,12.71,12.73,12.64,12.64,4730553.0,11.6512,11.6695,11.587,11.587,4730553.0
2024-04-29 11:00:00,12.65,12.65,12.55,12.58,5672062.0,11.5962,11.5962,11.5045,11.532,5672062.0
2024-04-29 11:30:00,12.58,12.66,12.57,12.63,2721650.0,11.532,11.6054,11.5229,11.5779,2721650.0
2024-04-29 12:00:00,12.63,12.67,12.61,12.66,1552500.0,11.5779,11.6145,11.5595,11.6054,1552500.0
2024-04-29 12:30:00,12.66,12.67,12.62,12.65,1914374.0,11.6054,11.6145,11.5687,11.5962,1914374.0
2024-04-29 13:00:00,12.65,12.69,12.63,12.69,1808922.0,11.5962,11.6329,11.5779,11.6329,1808922.0
2024-04-29 13:30:00,12.69,12.73,12.66,12.71,2403551.0,11.6329,11.6695,11.6054,11.6512,2403551.0
2024-04-29 14:00:00,12.72,12.74,12.69,12.71,1941084.0,11.6604,11.6787,11.6329,11.6512,1941084.0
2024-04-29 14:30:00,12.71,12.72,12.68,12.71,2823633.0,11.6512,11.6604,11.6237,11.6512,2823633.0
2024-04-29 15:00:00,12.71,12.73,12.63,12.7,4805664.0,11.6512,11.6695,11.5779,11.642,4805664.0
2024-04-29 15:30:00,12.71,12.76,12.69,12.75,6295858.0,11.6512,11.697,11.6329,11.6879,6295858.0
2024-04-30 09:30:00,12.6,12.6,12.35,12.4,6400501.0,11.5504,11.5504,11.3212,11.367,6400501.0
2024-04-30 10:00:00,12.4,12.42,12.34,12.37,4003049.0,11.367,11.3854,11.312,11.3395,4003049.0
2024-04-30 10:30:00,12.37,12.39,12.32,12.33,3735869.0,11.3395,11.3579,11.2937,11.3029,3735869.0
2024-04-30 11:00:00,12.33,12.35,12.26,12.35,5990847.0,11.3029,11.3212,11.2387,11.3212,5990847.0
2024-04-30 11:30:00,12.35,12.35,12.26,12.29,4318328.0,11.3212,11.3212,11.2387,11.2662,4318328.0
2024-04-30 12:00:00,12.29,12.33,12.27,12.27,2689094.0,11.2662,11.3029,11.2479,11.2479,2689094.0
2024-04-30 12:30:00,12.28,12.28,12.24,12.25,2735104.0,11.257,11.257,11.2204,11.2295,2735104.0
2024-04-30 13:00:00,12.26,12.26,12.13,12.14,7532238.0,11.2387,11.2387,11.1195,11.1287,7532238.0
2024-04-30 13:30:00,12.13,12.23,12.13,12.22,5199988.0,11.1195,11.2112,11.1195,11.202,5199988.0
2024-04-30 14:00:00,12.22,12.25,12.19,12.23,3798877.0,11.202,11.2295,11.1745,11.2112,3798877.0
2024-04-30 14:30:00,12.23,12.24,12.18,12.22,2462717.0,11.2112,11.2204,11.1653,11.202,2462717.0
2024-04-30 15:00:00,12.23,12.28,12.21,12.24,3270135.0,11.2112,11.257,11.1929,11.2204,3270135.0
2024-04-30 15:30:00,12.24,12.24,12.15,12.16,8071890.0,11.2204,11.2204,11.1378,11.147,8071890.0
2024-05-01 09:30:00,12.16,12.31,12.15,12.25,3864219.0,11.147,11.2845,11.1378,11.2295,3864219.0
2024-05-01 10:00:00,12.26,12.33,12.23,12.28,3379642.0,11.2387,11.3029,11.2112,11.257,3379642.0
2024-05-01 10:30:00,12.28,12.32,12.24,12.31,2572805.0,11.257,11.2937,11.2204,11.2845,2572805.0
2024-05-01 11:00:00,12.32,12.35,12.24,12.26,2526319.0,11.2937,11.3212,11.2204,11.2387,2526319.0
2024-05-01 11:30:00,12.26,12.27,12.22,12.24,1901201.0,11.2387,11.2479,11.202,11.2204,1901201.0
2024-05-01 12:00:00,12.24,12.26,12.21,12.22,1545048.0,11.2204,11.2387,11.1929,11.202,1545048.0
2024-05-01 12:30:00,12.23,12.23,12.18,12.18,1538897.0,11.2112,11.2112,11.1653,11.1653,1538897.0
2024-05-01 13:00:00,12.19,12.23,12.18,12.19,1969055.0,11.1745,11.2112,11.1653,11.1745,1969055.0
2024-05-01 13:30:00,12.19,12.21,12.18,12.2,1437989.0,11.1745,11.1929,11.1653,11.1837,1437989.0
2024-05-01 14:00:00,12.2,12.25,12.18,12.25,2520994.0,11.1837,11.2295,11.1653,11.2295,2520994.0
2024-05-01 14:30:00,12.25,12.4,12.18,12.38,4840985.0,11.2295,11.367,11.1653,11.3487,4840985.0
2024-05-01 15:00:00,12.38,12.43,12.34,12.36,4453509.0,11.3487,11.3945,11.312,11.3304,4453509.0
2024-05-01 15:30:00,12.36,12.36,12.19,12.2,6477196.0,11.3304,11.3304,11.1745,11.1837,6477196.0
2024-05-02 09:30:00,12.4,12.55,12.37,12.45,5603607.0,11.367,11.5045,11.3395,11.4129,5603607.0
2024-05-02 10:00:00,12.46,12.46,12.36,12.44,4953966.0,11.422,11.422,11.3304,11.4037,4953966.0
2024-05-02 10:30:00,12.44,12.5,12.36,12.49,4012351.0,11.4037,11.4587,11.3304,11.4495,4012351.0
2024-05-02 11:00:00,12.49,12.5,12.44,12.45,2408150.0,11.4495,11.4587,11.4037,11.4129,2408150.0
2024-05-02 11:30:00,12.45,12.48,12.42,12.43,2424601.0,11.4129,11.4404,11.3854,11.3945,2424601.0
2024-05-02 12:00:00,12.44,12.44,12.38,12.41,1257029.0,11.4037,11.4037,11.3487,11.3762,1257029.0
2024-05-02 12:30:00,12.41,12.42,12.38,12.38,1276686.0,11.3762,11.3854,11.3487,11.3487,1276686.0
2024-05-02 13:00:00,12.38,12.42,12.37,12.42,1844421.0,11.3487,11.3854,11.3395,11.3854,1844421.0
2024-05-02 13:30:00,12.42,12.43,12.4,12.42,1319283.0,11.3854,11.3945,11.367,11.3854,1319283.0
2024-05-02 14:00:00,12.42,12.42,12.38,12.4,2183262.0,11.3854,11.3854,11.3487,11.367,2183262.0
2024-05-02 14:30:00,12.4,12.45,12.39,12.43,2508943.0,11.367,11.4129,11.3579,11.3945,2508943.0
2024-05-02 15:00:00,12.44,12.47,12.42,12.46,3736616.0,11.4037,11.4312,11.3854,11.422,3736616.0
2024-05-02 15:30:00,12.46,12.5,12.43,12.49,7622441.0,11.422,11.4587,11.3945,11.4495,7622441.0
2024-05-03 09:30:00,12.64,12.76,12.59,12.67,4273810.0,11.587,11.697,11.5412,11.6145,4273810.0
2024-05-03 10:00:00,12.68,12.71,12.5,12.54,4300096.0,11.6237,11.6512,11.4587,11.4954,4300096.0
2024-05-03 10:30:00,12.54,12.55,12.46,12.46,3406510.0,11.4954,11.5045,11.422,11.422,3406510.0
2024-05-03 11:00:00,12.47,12.49,12.42,12.44,2953988.0,11.4312,11.4495,11.3854,11.4037,2953988.0
2024-05-03 11:30:00,12.45,12.46,12.42,12.45,2617288.0,11.4129,11.422,11.3854,11.4129,2617288.0
2024-05-03 12:00:00,12.45,12.49,12.44,12.48,1712044.0,11.4129,11.4495,11.4037,11.4404,1712044.0
2024-05-03 12:30:00,12.47,12.49,12.44,12.46,1375285.0,11.4312,11.4495,11.4037,11.422,1375285.0
2024-05-03 13:00:00,12.46,12.47,12.42,12.43,2808773.0,11.422,11.4312,11.3854,11.3945,2808773.0
2024-05-03 13:30:00,12.43,12.47,12.42,12.46,2032278.0,11.3945,11.4312,11.3854,11.422,2032278.0
2024-05-03 14:00:00,12.46,12.47,12.42,12.43,1542518.0,11.422,11.4312,11.3854,11.3945,1542518.0
2024-05-03 14:30:00,12.43,12.44,12.4,12.43,2541793.0,11.3945,11.4037,11.367,11.3945,2541793.0
2024-05-03 15:00:00,12.43,12.44,12.4,12.41,2073229.0,11.3945,11.4037,11.367,11.3762,2073229.0
2024-05-03 15:30:00,12.41,12.46,12.39,12.43,5866886.0,11.3762,11.422,11.3579,11.3945,5866886.0
2024-05-06 09:30:00,12.54,12.62,12.5,12.59,4035718.0,11.4954,11.5687,11.4587,11.5412,4035718.0
2024-05-06 10:00:00,12.6,12.6,12.54,12.56,1943969.0,11.5504,11.5504,11.4954,11.5137,1943969.0
2024-05-06 10:30:00,12.55,12.56,12.51,12.52,1775215.0,11.5045,11.5137,11.4679,11.477,1775215.0
2024-05-06 11:00:00,12.52,12.56,12.48,12.54,2195779.0,11.477,11.5137,11.4404,11.4954,2195779.0
2024-05-06 11:30:00,12.55,12.56,12.5,12.51,1781142.0,11.5045,11.5137,11.4587,11.4679,1781142.0
2024-05-06 12:00:00,12.51,12.54,12.5,12.5,1088230.0,11.4679,11.4954,11.4587,11.4587,1088230.0
2024-05-06 12:30:00,12.5,12.52,12.49,12.51,1010829.0,11.4587,11.477,11.4495,11.4679,1010829.0
2024-05-06 13:00:00,12.51,12.53,12.49,12.5,822639.0,11.4679,11.4862,11.4495,11.4587,822639.0
2024-05-06 13:30:00,12.51,12.52,12.49,12.5,900195.0,11.4679,11.477,11.4495,11.4587,900195.0
2024-05-06 14:00:00,12.5,12.52,12.49,12.51,1392854.0,11.4587,11.477,11.4495,11.4679,1392854.0
2024-05-06 14:30:00,12.51,12.52,12.49,12.49,1137793.0,11.4679,11.477,11.4495,11.4495,1137793.0
2024-05-06 15:00:00,12.5,12.5,12.46,12.46,1681041.0,11.4587,11.4587,11.422,11.422,1681041.0
2024-05-06 15:30:00,12.46,12.52,12.45,12.5,5404990.0,11.422,11.477,11.4129,11.4587,5404990.0
2024-05-07 09:30:00,12.4,12.45,12.36,12.38,3042716.0,11.5071,11.5535,11.47,11.4886,3042716.0
2024-05-07 10:00:00,12.39,12.39,12.34,12.37,2582615.0,11.4978,11.4978,11.4514,11.4793,2582615.0
2024-05-07 10:30:00,12.37,12.38,12.33,12.36,2277052.0,11.4793,11.4886,11.4422,11.47,2277052.0
2024-05-07 11:00:00,12.37,12.38,12.28,12.28,2060197.0,11.4793,11.4886,11.3958,11.3958,2060197.0
2024-05-07 11:30:00,12.28,12.3,12.2,12.21,4040561.0,11.3958,11.4143,11.3215,11.3308,4040561.0
2024-05-07 12:00:00,12.21,12.24,12.2,12.23,2619439.0,11.3308,11.3586,11.3215,11.3494,2619439.0
2024-05-07 12:30:00,12.23,12.25,12.18,12.2,2707065.0,11.3494,11.3679,11.303,11.3215,2707065.0
2024-05-07 13:00:00,12.19,12.2,12.15,12.2,2086360.0,11.3122,11.3215,11.2751,11.3215,2086360.0
2024-05-07 13:30:00,12.2,12.22,12.16,12.16,2146521.0,11.3215,11.3401,11.2844,11.2844,2146521.0
2024-05-07 14:00:00,12.17,12.19,12.16,12.19,1767157.0,11.2937,11.3122,11.2844,11.3122,1767157.0
2024-05-07 14:30:00,12.19,12.2,12.11,12.11,3337974.0,11.3122,11.3215,11.238,11.238,3337974.0
2024-05-07 15:00:00,12.11,12.12,12.08,12.11,3676225.0,11.238,11.2473,11.2102,11.238,3676225.0
2024-05-07 15:30:00,12.11,12.2,12.1,12.17,8548057.0,11.238,11.3215,11.2287,11.2937,8548057.0
2024-05-08 09:30:00,12.08,12.17,12.02,12.17,3971414.0,11.2102,11.2937,11.1545,11.2937,3971414.0
2024-05-08 10:00:00,12.17,12.21,12.12,12.13,2986362.0,11.2937,11.3308,11.2473,11.2566,2986362.0
2024-05-08 10:30:00,12.13,12.19,12.12,12.17,3199537.0,11.2566,11.3122,11.2473,11.2937,3199537.0
2024-05-08 11:00:00,12.17,12.22,12.16,12.21,2533982.0,11.2937,11.3401,11.2844,11.3308,2533982.0
2024-05-08 11:30:00,12.21,12.25,12.2,12.23,2217592.0,11.3308,11.3679,11.3215,11.3494,2217592.0
2024-05-08 12:00:00,12.23,12.23,12.19,12.21,1922763.0,11.3494,11.3494,11.3122,11.3308,1922763.0
2024-05-08 12:30:00,12.21,12.22,12.18,12.2,1579939.0,11.3308,11.3401,11.303,11.3215,1579939.0
2024-05-08 13:00:00,12.19,12.2,12.16,12.17,1701547.0,11.3122,11.3215,11.2844,11.2937,1701547.0
2024-05-08 13:30:00,12.18,12.19,12.16,12.18,1514391.0,11.303,11.3122,11.2844,11.303,1514391.0
2024-05-08 14:00:00,12.19,12.21,12.18,12.21,1257665.0,11.3122,11.3308,11.303,11.3308,1257665.0
2024-05-08 14:30:00,12.21,12.21,12.16,12.16,1768040.0,11.3308,11.3308,11.2844,11.2844,1768040.0
2024-05-08 15:00:00,12.17,12.18,12.15,12.18,1967874.0,11.2937,11.303,11.2751,11.303,1967874.0
2024-05-08 15:30:00,12.18,12.2,12.15,12.16,4157768.0,11.303,11.3215,11.2751,11.2844,4157768.0
2024-05-09 09:30:00,12.14,12.14,12.08,12.13,2587834.0,11.2658,11.2658,11.2102,11.2566,2587834.0
2024-05-09 10:00:00,12.14,12.2,12.12,12.17,2069369.0,11.2658,11.3215,11.2473,11.2937,2069369.0
2024-05-09 10:30:00,12.18,12.22,12.14,12.14,2804331.0,11.303,11.3401,11.2658,11.2658,2804331.0
2024-05-09 11:00:00,12.15,12.18,12.14,12.17,1551174.0,11.2751,11.303,11.2658,11.2937,1551174.0
2024-05-09 11:30:00,12.18,12.18,12.15,12.17,1325468.0,11.303,11.303,11.2751,11.2937,1325468.0
2024-05-09 12:00:00,12.17,12.17,12.15,12.15,710012.0,11.2937,11.2937,11.2751,11.2751,710012.0
2024-05-09 12:30:00,12.15,12.16,12.14,12.14,727579.0,11.2751,11.2844,11.2658,11.2658,727579.0
2024-05-09 13:00:00,12.15,12.16,12.12,12.13,821740.0,11.2751,11.2844,11.2473,11.2566,821740.0
2024-05-09 13:30:00,12.13,12.15,12.11,12.12,1237292.0,11.2566,11.2751,11.238,11.2473,1237292.0
2024-05-09 14:00:00,12.11,12.12,12.08,12.1,1568085.0,11.238,11.2473,11.2102,11.2287,1568085.0
2024-05-09 14:30:00,12.1,12.1,12.08,12.08,1393673.0,11.2287,11.2287,11.2102,11.2102,1393673.0
2024-05-09 15:00:00,12.08,12.1,12.06,12.08,2515465.0,11.2102,11.2287,11.1916,11.2102,2515465.0
2024-05-09 15:30:00,12.08,12.15,12.08,12.14,6318173.0,11.2102,11.2751,11.2102,11.2658,6318173.0
2024-05-10 09:30:00,12.15,12.17,12.03,12.05,5765512.0,11.2751,11.2937,11.1638,11.1823,5765512.0
2024-05-10 10:00:00,12.05,12.06,11.98,11.99,5094173.0,11.1823,11.1916,11.1174,11.1266,5094173.0
2024-05-10 10:30:00,11.99,12.03,11.98,12.01,3154159.0,11.1266,11.1638,11.1174,11.1452,3154159.0
2024-05-10 11:00:00,12.01,12.01,11.95,11.95,3361157.0,11.1452,11.1452,11.0895,11.0895,3361157.0
2024-05-10 11:30:00,11.96,11.97,11.91,11.95,3919034.0,11.0988,11.1081,11.0524,11.0895,3919034.0
2024-05-10 12:00:00,11.96,12.0,11.94,11.99,2584970.0,11.0988,11.1359,11.0802,11.1266,2584970.0
2024-05-10 12:30:00,11.98,12.01,11.97,12.0,2184730.0,11.1174,11.1452,11.1081,11.1359,2184730.0
2024-05-10 13:00:00,12.01,12.01,11.99,11.99,763984.0,11.1452,11.1452,11.1266,11.1266,763984.0
2024-05-10 13:30:00,11.99,12.01,11.99,12.01,2224229.0,11.1266,11.1452,11.1266,11.1452,2224229.0
2024-05-10 14:00:00,12.01,12.01,11.97,11.98,1414027.0,11.1452,11.1452,11.1081,11.1174,1414027.0
2024-05-10 14:30:00,11.98,12.01,11.97,12.0,1300882.0,11.1174,11.1452,11.1081,11.1359,1300882.0
2024-05-10 15:00:00,12.0,12.01,11.99,12.0,1628420.0,11.1359,11.1452,11.1266,11.1359,1628420.0
2024-05-10 15:30:00,12.01,12.01,11.97,12.0,7326555.0,11.1452,11.1452,11.1081,11.1359,7326555.0
2024-05-13 09:30:00,12.05,12.39,12.05,12.38,9860520.0,11.1823,11.4978,11.1823,11.4886,9860520.0
2024-05-13 10:00:00,12.37,12.41,12.33,12.38,6249168.0,11.4793,11.5164,11.4422,11.4886,6249168.0
2024-05-13 10:30:00,12.38,12.4,12.37,12.4,2957264.0,11.4886,11.5071,11.4793,11.5071,2957264.0
2024-05-13 11:00:00,12.39,12.43,12.37,12.38,3574683.0,11.4978,11.535,11.4793,11.4886,3574683.0
2024-05-13 11:30:00,12.38,12.43,12.32,12.41,6849651.0,11.4886,11.535,11.4329,11.5164,6849651.0
2024-05-13 12:00:00,12.41,12.45,12.38,12.4,3764012.0,11.5164,11.5535,11.4886,11.5071,3764012.0
2024-05-13 12:30:00,12.4,12.4,12.31,12.35,3577218.0,11.5071,11.5071,11.4236,11.4607,3577218.0
2024-05-13 13:00:00,12.34,12.36,12.3,12.34,3094934.0,11.4514,11.47,11.4143,11.4514,3094934.0
2024-05-13 13:30:00,12.34,12.39,12.32,12.36,2573110.0,11.4514,11.4978,11.4329,11.47,2573110.0
2024-05-13 14:00:00,12.37,12.37,12.32,12.34,2112424.0,11.4793,11.4793,11.4329,11.4514,2112424.0
2024-05-13 14:30:00,12.35,12.35,12.32,12.34,1498078.0,11.4607,11.4607,11.4329,11.4514,1498078.0
2024-05-13 15:00:00,12.34,12.35,12.32,12.35,1388031.0,11.4514,11.4607,11.4329,11.4607,1388031.0
2024-05-13 15:30:00,12.35,12.38,12.3,12.33,5715268.0,11.4607,11.4886,11.4143,11.4422,5715268.0
2024-05-14 09:30:00,12.44,12.64,12.42,12.6,7416031.0,11.5442,11.7298,11.5257,11.6927,7416031.0
2024-05-14 10:00:00,12.61,12.61,12.5,12.5,3396500.0,11.702,11.702,11.5999,11.5999,3396500.0
2024-05-14 10:30:00,12.5,12.52,12.42,12.52,4381680.0,11.5999,11.6185,11.5257,11.6185,4381680.0
2024-05-14 11:00:00,12.52,12.55,12.49,12.52,1727756.0,11.6185,11.6463,11.5906,11.6185,1727756.0
2024-05-14 11:30:00,12.52,12.53,12.49,12.51,1853086.0,11.6185,11.6278,11.5906,11.6092,1853086.0
2024-05-14 12:00:00,12.5,12.51,12.47,12.47,1153734.0,11.5999,11.6092,11.5721,11.5721,1153734.0
2024-05-14 12:30:00,12.47,12.48,12.42,12.44,2012905.0,11.5721,11.5814,11.5257,11.5442,2012905.0
2024-05-14 13:00:00,12.43,12.45,12.37,12.4,2554564.0,11.535,11.5535,11.4793,11.5071,2554564.0
2024-05-14 13:30:00,12.4,12.4,12.36,12.39,1868102.0,11.5071,11.5071,11.47,11.4978,1868102.0
2024-05-14 14:00:00,12.39,12.42,12.39,12.41,1020930.0,11.4978,11.5257,11.4978,11.5164,1020930.0
2024-05-14 14:30:00,12.41,12.45,12.4,12.43,1856539.0,11.5164,11.5535,11.5071,11.535,1856539.0
2024-05-14 15:00:00,12.43,12.45,12.42,12.44,1918519.0,11.535,11.5535,11.5257,11.5442,1918519.0
2024-05-14 15:30:00,12.44,12.46,12.41,12.44,4417535.0,11.5442,11.5628,11.5164,11.5442,4417535.0
2024-05-15 09:30:00,12.49,12.56,12.31,12.35,4522096.0,11.5906,11.6556,11.4236,11.4607,4522096.0
2024-05-15 10:00:00,12.34,12.35,12.18,12.19,4708157.0,11.4514,11.4607,11.303,11.3122,4708157.0
2024-05-15 10:30:00,12.18,12.28,12.18,12.28,4536196.0,11.303,11.3958,11.303,11.3958,4536196.0
2024-05-15 11:00:00,12.28,12.29,12.2,12.25,5137887.0,11.3958,11.405,11.3215,11.3679,5137887.0
2024-05-15 11:30:00,12.25,12.28,12.24,12.27,1949803.0,11.3679,11.3958,11.3586,11.3865,1949803.0
2024-05-15 12:00:00,12.27,12.27,12.23,12.26,1843332.0,11.3865,11.3865,11.3494,11.3772,1843332.0
2024-05-15 12:30:00,12.26,12.3,12.24,12.28,1893696.0,11.3772,11.4143,11.3586,11.3958,1893696.0
2024-05-15 13:00:00,12.28,12.29,12.24,12.27,1375641.0,11.3958,11.405,11.3586,11.3865,1375641.0
2024-05-15 13:30:00,12.28,12.28,12.23,12.23,2785384.0,11.3958,11.3958,11.3494,11.3494,2785384.0
2024-05-15 14:00:00,12.23,12.25,12.22,12.24,2752929.0,11.3494,11.3679,11.3401,11.3586,2752929.0
2024-05-15 14:30:00,12.24,12.24,12.21,12.21,2190436.0,11.3586,11.3586,11.3308,11.3308,2190436.0
2024-05-15 15:00:00,12.22,12.28,12.21,12.28,2444226.0,11.3401,11.3958,11.3308,11.3958,2444226.0
2024-05-15 15:30:00,12.28,12.34,12.26,12.31,9611159.0,11.3958,11.4514,11.3772,11.4236,9611159.0
2024-05-16 09:30:00,12.27,12.36,12.26,12.3,2765682.0,11.3865,11.47,11.3772,11.4143,2765682.0
2024-05-16 10:00:00,12.3,12.36,12.3,12.36,2856223.0,11.4143,11.47,11.4143,11.47,2856223.0
2024-05-16 10:30:00,12.36,12.41,12.32,12.41,2942377.0,11.47,11.5164,11.4329,11.5164,2942377.0
2024-05-16 11:00:00,12.41,12.41,12.37,12.4,2588877.0,11.5164,11.5164,11.4793,11.5071,2588877.0
2024-05-16 11:30:00,12.4,12.46,12.38,12.46,2733178.0,11.5071,11.5628,11.4886,11.5628,2733178.0
2024-05-16 12:00:00,12.46,12.47,12.42,12.44,3070830.0,11.5628,11.5721,11.5257,11.5442,3070830.0
2024-05-16 12:30:00,12.45,12.48,12.43,12.48,2487670.0,11.5535,11.5814,11.535,11.5814,2487670.0
2024-05-16 13:00:00,12.48,12.48,12.42,12.44,1806890.0,11.5814,11.5814,11.5257,11.5442,1806890.0
2024-05-16 13:30:00,12.44,12.45,12.42,12.45,1382111.0,11.5442,11.5535,11.5257,11.5535,1382111.0
2024-05-16 14:00:00,12.45,12.45,12.41,12.43,1401110.0,11.5535,11.5535,11.5164,11.535,1401110.0
2024-05-16 14:30:00,12.43,12.46,12.41,12.45,2224378.0,11.535,11.5628,11.5164,11.5535,2224378.0
2024-05-16 15:00:00,12.45,12.46,12.41,12.41,2092890.0,11.5535,11.5628,11.5164,11.5164,2092890.0
2024-05-16 15:30:00,12.42,12.44,12.37,12.38,6715231.0,11.5257,11.5442,11.4793,11.4886,6715231.0
2024-05-17 09:30:00,12.37,12.38,12.26,12.28,2542368.0,11.4793,11.4886,11.3772,11.3958,2542368.0
2024-05-17 10:00:00,12.28,12.32,12.27,12.32,1383158.0,11.3958,11.4329,11.3865,11.4329,1383158.0
2024-05-17 10:30:00,12.31,12.32,12.29,12.3,1173965.0,11.4236,11.4329,11.405,11.4143,1173965.0
2024-05-17 11:00:00,12.29,12.32,12.28,12.32,1066503.0,11.405,11.4329,11.3958,11.4329,1066503.0
2024-05-17 11:30:00,12.32,12.33,12.3,12.32,867998.0,11.4329,11.4422,11.4143,11.4329,867998.0
2024-05-17 12:00:00,12.32,12.34,12.32,12.33,937108.0,11.4329,11.4514,11.4329,11.4422,937108.0
2024-05-17 12:30:00,12.33,12.34,12.31,12.34,1010889.0,11.4422,11.4514,11.4236,11.4514,1010889.0
2024-05-17 13:00:00,12.34,12.35,12.31,12.32,1284720.0,11.4514,11.4607,11.4236,11.4329,1284720.0
2024-05-17 13:30:00,12.32,12.32,12.28,12.28,1333236.0,11.4329,11.4329,11.3958,11.3958,1333236.0
2024-05-17 14:00:00,12.28,12.29,12.26,12.27,1096680.0,11.3958,11.405,11.3772,11.3865,1096680.0
2024-05-17 14:30:00,12.28,12.29,12.27,12.29,992256.0,11.3958,11.405,11.3865,11.405,992256.0
2024-05-17 15:00:00,12.29,12.29,12.27,12.28,801460.0,11.405,11.405,11.3865,11.3958,801460.0
2024-05-17 15:30:00,12.28,12.28,12.25,12.28,4237959.0,11.3958,11.3958,11.3679,11.3958,4237959.0
2024-05-20 09:30:00,12.27,12.33,12.24,12.26,2576306.0,11.3865,11.4422,11.3586,11.3772,2576306.0
2024-05-20 10:00:00,12.25,12.3,12.24,12.27,2531928.0,11.3679,11.4143,11.3586,11.3865,2531928.0
2024-05-20 10:30:00,12.27,12.29,12.26,12.27,1495074.0,11.3865,11.405,11.3772,11.3865,1495074.0
2024-05-20 11:00:00,12.27,12.27,12.24,12.25,1646952.0,11.3865,11.3865,11.3586,11.3679,1646952.0
2024-05-20 11:30:00,12.25,12.27,12.24,12.26,1410050.0,11.3679,11.3865,11.3586,11.3772,1410050.0
2024-05-20 12:00:00,12.25,12.26,12.22,12.23,1061041.0,11.3679,11.3772,11.3401,11.3494,1061041.0
2024-05-20 12:30:00,12.23,12.24,12.21,12.22,1109380.0,11.3494,11.3586,11.3308,11.3401,1109380.0
2024-05-20 13:00:00,12.22,12.22,12.18,12.19,1730495.0,11.3401,11.3401,11.303,11.3122,1730495.0
2024-05-20 13:30:00,12.2,12.21,12.17,12.18,1052781.0,11.3215,11.3308,11.2937,11.303,1052781.0
2024-05-20 14:00:00,12.18,12.19,12.15,12.19,1528504.0,11.303,11.3122,11.2751,11.3122,1528504.0
2024-05-20 14:30:00,12.19,12.19,12.18,12.19,722028.0,11.3122,11.3122,11.303,11.3122,722028.0
2024-05-20 15:00:00,12.19,12.2,12.18,12.19,835997.0,11.3122,11.3215,11.303,11.3122,835997.0
2024-05-20 15:30:00,12.19,12.19,12.14,12.16,4253135.0,11.3122,11.3122,11.2658,11.2844,4253135.0
2024-05-21 09:30:00,12.16,12.21,12.07,12.07,3703768.0,11.2844,11.3308,11.2009,11.2009,3703768.0
2024-05-21 10:00:00,12.08,12.09,12.03,12.05,2678980.0,11.2102,11.2194,11.1638,11.1823,2678980.0
2024-05-21 10:30:00,12.05,12.09,12.05,12.06,2143512.0,11.1823,11.2194,11.1823,11.1916,2143512.0
2024-05-21 11:00:00,12.07,12.13,12.06,12.13,1912721.0,11.2009,11.2566,11.1916,11.2566,1912721.0
2024-05-21 11:30:00,12.12,12.13,12.09,12.1,1423705.0,11.2473,11.2566,11.2194,11.2287,1423705.0
2024-05-21 12:00:00,12.1,12.1,12.08,12.1,1144748.0,11.2287,11.2287,11.2102,11.2287,1144748.0
2024-05-21 12:30:00,12.1,12.11,12.08,12.11,1211085.0,11.2287,11.238,11.2102,11.238,1211085.0
2024-05-21 13:00:00,12.11,12.12,12.1,12.1,799527.0,11.238,11.2473,11.2287,11.2287,799527.0
2024-05-21 13:30:00,12.11,12.17,12.1,12.16,1703634.0,11.238,11.2937,11.2287,11.2844,1703634.0
2024-05-21 14:00:00,12.16,12.16,12.14,12.15,1111789.0,11.2844,11.2844,11.2658,11.2751,1111789.0
2024-05-21 14:30:00,12.15,12.16,12.13,12.16,2087237.0,11.2751,11.2844,11.2566,11.2844,2087237.0
2024-05-21 15:00:00,12.16,12.16,12.12,12.13,1841177.0,11.2844,11.2844,11.2473,11.2566,1841177.0
2024-05-21 15:30:00,12.13,12.16,12.11,12.15,4298400.0,11.2566,11.2844,11.238,11.2751,4298400.0
2024-05-22 09:30:00,12.06,12.08,11.99,12.04,4020969.0,11.1916,11.2102,11.1266,11.173,4020969.0
2024-05-22 10:00:00,12.04,12.04,11.99,12.0,2634124.0,11.173,11.173,11.1266,11.1359,2634124.0
2024-05-22 10:30:00,12.0,12.03,11.97,12.02,5278923.0,11.1359,11.1638,11.1081,11.1545,5278923.0
2024-05-22 11:00:00,12.01,12.07,12.0,12.06,2426656.0,11.1452,11.2009,11.1359,11.1916,2426656.0
2024-05-22 11:30:00,12.05,12.07,12.03,12.05,2148067.0,11.1823,11.2009,11.1638,11.1823,2148067.0
2024-05-22 12:00:00,12.05,12.07,12.04,12.06,890871.0,11.1823,11.2009,11.173,11.1916,890871.0
2024-05-22 12:30:00,12.07,12.07,12.05,12.07,894826.0,11.2009,11.2009,11.1823,11.2009,894826.0
2024-05-22 13:00:00,12.06,12.07,12.04,12.04,713135.0,11.1916,11.2009,11.173,11.173,713135.0
2024-05-22 13:30:00,12.04,12.06,12.03,12.05,828156.0,11.173,11.1916,11.1638,11.1823,828156.0
2024-05-22 14:00:00,12.05,12.06,11.99,11.99,1922597.0,11.1823,11.1916,11.1266,11.1266,1922597.0
2024-05-22 14:30:00,11.99,12.01,11.98,12.01,1620682.0,11.1266,11.1452,11.1174,11.1452,1620682.0
2024-05-22 15:00:00,12.01,12.02,12.0,12.02,1315470.0,11.1452,11.1545,11.1359,11.1545,1315470.0
2024-05-22 15:30:00,12.02,12.05,12.0,12.03,3970507.0,11.1545,11.1823,11.1359,11.1638,3970507.0
2024-05-23 09:30:00,12.1,12.17,12.01,12.13,5301244.0,11.2287,11.2937,11.1452,11.2566,5301244.0
2024-05-23 10:00:00,12.12,12.13,12.08,12.11,2570114.0,11.2473,11.2566,11.2102,11.238,2570114.0
2024-05-23 10:30:00,12.11,12.16,12.08,12.09,3066033.0,11.238,11.2844,11.2102,11.2194,3066033.0
2024-05-23 11:00:00,12.1,12.1,12.07,12.08,1678683.0,11.2287,11.2287,11.2009,11.2102,1678683.0
2024-05-23 11:30:00,12.09,12.17,12.08,12.16,2696712.0,11.2194,11.2937,11.2102,11.2844,2696712.0
2024-05-23 12:00:00,12.15,12.2,12.15,12.2,2253506.0,11.2751,11.3215,11.2751,11.3215,2253506.0
2024-05-23 12:30:00,12.2,12.22,12.15,12.17,2847812.0,11.3215,11.3401,11.2751,11.2937,2847812.0
2024-05-23 13:00:00,12.18,12.19,12.14,12.17,1804003.0,11.303,11.3122,11.2658,11.2937,1804003.0
2024-05-23 13:30:00,12.16,12.17,12.1,12.11,1844952.0,11.2844,11.2937,11.2287,11.238,1844952.0
2024-05-23 14:00:00,12.1,12.11,12.07,12.09,2045244.0,11.2287,11.238,11.2009,11.2194,2045244.0
2024-05-23 14:30:00,12.09,12.11,12.05,12.05,1852145.0,11.2194,11.238,11.1823,11.1823,1852145.0
2024-05-23 15:00:00,12.05,12.07,12.03,12.04,2549647.0,11.1823,11.2009,11.1638,11.173,2549647.0
2024-05-23 15:30:00,12.04,12.11,12.04,12.11,4638990.0,11.173,11.238,11.173,11.238,4638990.0
2024-05-24 09:30:00,12.16,12.27,12.04,12.05,3848967.0,11.2844,11.3865,11.173,11.1823,3848967.0
2024-05-24 10:00:00,12.06,12.14,12.05,12.12,3146023.0,11.1916,11.2658,11.1823,11.2473,3146023.0
2024-05-24 10:30:00,12.12,12.12,12.05,12.09,2688422.0,11.2473,11.2473,11.1823,11.2194,2688422.0
2024-05-24 11:00:00,12.09,12.1,12.07,12.09,1676550.0,11.2194,11.2287,11.2009,11.2194,1676550.0
2024-05-24 11:30:00,12.09,12.12,12.08,12.11,2391056.0,11.2194,11.2473,11.2102,11.238,2391056.0
2024-05-24 12:00:00,12.11,12.17,12.1,12.15,2692725.0,11.238,11.2937,11.2287,11.2751,2692725.0
2024-05-24 12:30:00,12.15,12.15,12.1,12.11,1369424.0,11.2751,11.2751,11.2287,11.238,1369424.0
2024-05-24 13:00:00,12.11,12.11,12.08,12.1,1166086.0,11.238,11.238,11.2102,11.2287,1166086.0
2024-05-24 13:30:00,12.09,12.13,12.09,12.13,1228007.0,11.2194,11.2566,11.2194,11.2566,1228007.0
2024-05-24 14:00:00,12.13,12.14,12.11,12.11,1582185.0,11.2566,11.2658,11.238,11.238,1582185.0
2024-05-24 14:30:00,12.12,12.14,12.11,12.13,1142160.0,11.2473,11.2658,11.238,11.2566,1142160.0
2024-05-24 15:00:00,12.13,12.14,12.1,12.13,1538157.0,11.2566,11.2658,11.2287,11.2566,1538157.0
2024-05-24 15:30:00,12.13,12.17,12.12,12.16,6089483.0,11.2566,11.2937,11.2473,11.2844,6089483.0
2024-05-28 09:30:00,12.11,12.13,11.95,11.98,5678820.0,11.238,11.2566,11.0895,11.1174,5678820.0
2024-05-28 10:00:00,11.97,11.98,11.83,11.86,8331314.0,11.1081,11.1174,10.9782,11.006,8331314.0
2024-05-28 10:30:00,11.86,11.89,11.83,11.86,3652871.0,11.006,11.0338,10.9782,11.006,3652871.0
2024-05-28 11:00:00,11.86,11.9,11.84,11.9,2053647.0,11.006,11.0431,10.9874,11.0431,2053647.0
2024-05-28 11:30:00,11.9,11.9,11.87,11.89,1762413.0,11.0431,11.0431,11.0153,11.0338,1762413.0
2024-05-28 12:00:00,11.88,11.9,11.87,11.87,1341868.0,11.0246,11.0431,11.0153,11.0153,1341868.0
2024-05-28 12:30:00,11.87,11.88,11.85,11.86,1434463.0,11.0153,11.0246,10.9967,11.006,1434463.0
2024-05-28 13:00:00,11.86,11.86,11.8,11.8,3967058.0,11.006,11.006,10.9503,10.9503,3967058.0
2024-05-28 13:30:00,11.8,11.82,11.75,11.77,2967181.0,10.9503,10.9689,10.9039,10.9225,2967181.0
2024-05-28 14:00:00,11.77,11.77,11.71,11.71,2993622.0,10.9225,10.9225,10.8668,10.8668,2993622.0
2024-05-28 14:30:00,11.71,11.72,11.68,11.7,3152502.0,10.8668,10.8761,10.839,10.8575,3152502.0
2024-05-28 15:00:00,11.7,11.72,11.68,11.68,3522913.0,10.8575,10.8761,10.839,10.839,3522913.0
2024-05-28 15:30:00,11.68,11.7,11.66,11.68,9374058.0,10.839,10.8575,10.8204,10.839,9374058.0
2024-05-29 09:30:00,11.57,11.62,11.5,11.61,4446670.0,10.7369,10.7833,10.6719,10.774,4446670.0
2024-05-29 10:00:00,11.62,11.65,11.59,11.63,2829002.0,10.7833,10.8111,10.7555,10.7926,2829002.0
2024-05-29 10:30:00,11.63,11.65,11.59,11.63,3244450.0,10.7926,10.8111,10.7555,10.7926,3244450.0
2024-05-29 11:00:00,11.63,11.64,11.58,11.61,2257290.0,10.7926,10.8019,10.7462,10.774,2257290.0
2024-05-29 11:30:00,11.61,11.61,11.55,11.55,2414581.0,10.774,10.774,10.7183,10.7183,2414581.0
2024-05-29 12:00:00,11.55,11.58,11.53,11.58,1594551.0,10.7183,10.7462,10.6998,10.7462,1594551.0
2024-05-29 12:30:00,11.58,11.61,11.56,11.6,2213768.0,10.7462,10.774,10.7276,10.7647,2213768.0
2024-05-29 13:00:00,11.6,11.61,11.55,11.56,1437238.0,10.7647,10.774,10.7183,10.7276,1437238.0
2024-05-29 13:30:00,11.57,11.6,11.54,11.59,1465938.0,10.7369,10.7647,10.7091,10.7555,1465938.0
2024-05-29 14:00:00,11.59,11.6,11.56,11.57,1184473.0,10.7555,10.7647,10.7276,10.7369,1184473.0
2024-05-29 14:30:00,11.57,11.57,11.52,11.53,1142517.0,10.7369,10.7369,10.6905,10.6998,1142517.0
2024-05-29 15:00:00,11.52,11.56,11.51,11.54,1992385.0,10.6905,10.7276,10.6812,10.7091,1992385.0
2024-05-29 15:30:00,11.53,11.58,11.51,11.57,7382220.0,10.6998,10.7462,10.6812,10.7369,7382220.0
2024-05-30 09:30:00,11.58,11.65,11.48,11.64,3799916.0,10.7462,10.8111,10.6534,10.8019,3799916.0
2024-05-30 10:00:00,11.64,11.73,11.61,11.7,4283832.0,10.8019,10.8854,10.774,10.8575,4283832.0
2024-05-30 10:30:00,11.7,11.74,11.67,11.71,3934240.0,10.8575,10.8946,10.8297,10.8668,3934240.0
2024-05-30 11:00:00,11.71,11.71,11.66,11.67,2564693.0,10.8668,10.8668,10.8204,10.8297,2564693.0
2024-05-30 11:30:00,11.67,11.69,11.63,11.66,2251512.0,10.8297,10.8483,10.7926,10.8204,2251512.0
2024-05-30 12:00:00,11.67,11.68,11.64,11.67,2365223.0,10.8297,10.839,10.8019,10.8297,2365223.0
2024-05-30 12:30:00,11.68,11.74,11.66,11.73,2378113.0,10.839,10.8946,10.8204,10.8854,2378113.0
2024-05-30 13:00:00,11.73,11.75,11.71,11.72,1818514.0,10.8854,10.9039,10.8668,10.8761,1818514.0
2024-05-30 13:30:00,11.73,11.74,11.7,11.7,1424397.0,10.8854,10.8946,10.8575,10.8575,1424397.0
2024-05-30 14:00:00,11.71,11.72,11.68,11.71,1383668.0,10.8668,10.8761,10.839,10.8668,1383668.0
2024-05-30 14:30:00,11.72,11.75,11.71,11.74,2161505.0,10.8761,10.9039,10.8668,10.8946,2161505.0
2024-05-30 15:00:00,11.74,11.74,11.7,11.71,1685361.0,10.8946,10.8946,10.8575,10.8668,1685361.0
2024-05-30 15:30:00,11.72,11.78,11.71,11.78,5409240.0,10.8761,10.9318,10.8668,10.9318,5409240.0
2024-05-31 09:30:00,11.77,11.87,11.66,11.85,3952495.0,10.9225,11.0153,10.8204,10.9967,3952495.0
2024-05-31 10:00:00,11.85,11.92,11.83,11.88,3359549.0,10.9967,11.0617,10.9782,11.0246,3359549.0
2024-05-31 10:30:00,11.88,11.98,11.87,11.94,4307705.0,11.0246,11.1174,11.0153,11.0802,4307705.0
2024-05-31 11:00:00,11.94,11.97,11.92,11.95,2581950.0,11.0802,11.1081,11.0617,11.0895,2581950.0
2024-05-31 11:30:00,11.96,11.97,11.93,11.95,1654060.0,11.0988,11.1081,11.071,11.0895,1654060.0
2024-05-31 12:00:00,11.96,11.96,11.93,11.96,1688243.0,11.0988,11.0988,11.071,11.0988,1688243.0
2024-05-31 12:30:00,11.96,11.98,11.94,11.96,2109746.0,11.0988,11.1174,11.0802,11.0988,2109746.0
2024-05-31 13:00:00,11.96,12.0,11.96,11.99,1696448.0,11.0988,11.1359,11.0988,11.1266,1696448.0
2024-05-31 13:30:00,12.0,12.06,11.99,12.06,2898279.0,11.1359,11.1916,11.1266,11.1916,2898279.0
2024-05-31 14:00:00,12.06,12.07,12.03,12.04,1965509.0,11.1916,11.2009,11.1638,11.173,1965509.0
2024-05-31 14:30:00,12.04,12.1,12.04,12.08,3008141.0,11.173,11.2287,11.173,11.2102,3008141.0
2024-05-31 15:00:00,12.08,12.12,12.07,12.11,3088472.0,11.2102,11.2473,11.2009,11.238,3088472.0
2024-05-31 15:30:00,12.11,12.15,12.09,12.14,10825612.0,11.238,11.2751,11.2194,11.2658,10825612.0
2024-06-03 09:30:00,12.26,12.32,12.1,12.14,6602922.0,11.3772,11.4329,11.2287,11.2658,6602922.0
2024-06-03 10:00:00,12.15,12.24,12.14,12.14,4150700.0,11.2751,11.3586,11.2658,11.2658,4150700.0
2024-06-03 10:30:00,12.14,12.18,12.06,12.14,4172943.0,11.2658,11.303,11.1916,11.2658,4172943.0
2024-06-03 11:00:00,12.14,12.18,12.11,12.16,2626228.0,11.2658,11.303,11.238,11.2844,2626228.0
2024-06-03 11:30:00,12.16,12.16,12.1,12.11,3110795.0,11.2844,11.2844,11.2287,11.238,3110795.0
2024-06-03 12:00:00,12.12,12.16,12.03,12.04,3986475.0,11.2473,11.2844,11.1638,11.173,3986475.0
2024-06-03 12:30:00,12.04,12.1,12.02,12.1,2582276.0,11.173,11.2287,11.1545,11.2287,2582276.0
2024-06-03 13:00:00,12.1,12.14,12.07,12.13,2316135.0,11.2287,11.2658,11.2009,11.2566,2316135.0
2024-06-03 13:30:00,12.13,12.15,12.12,12.14,1672533.0,11.2566,11.2751,11.2473,11.2658,1672533.0
2024-06-03 14:00:00,12.15,12.22,12.14,12.21,2672057.0,11.2751,11.3401,11.2658,11.3308,2672057.0
2024-06-03 14:30:00,12.21,12.25,12.19,12.25,3080286.0,11.3308,11.3679,11.3122,11.3679,3080286.0
2024-06-03 15:00:00,12.25,12.28,12.22,12.23,3025718.0,11.3679,11.3958,11.3401,11.3494,3025718.0
2024-06-03 15:30:00,12.24,12.28,12.16,12.19,7158322.0,11.3586,11.3958,11.2844,11.3122,7158322.0
2024-06-04 09:30:00,12.08,12.13,12.04,12.05,3262455.0,11.2102,11.2566,11.173,11.1823,3262455.0
2024-06-04 10:00:00,12.05,12.11,12.02,12.11,3057945.0,11.1823,11.238,11.1545,11.238,3057945.0
2024-06-04 10:30:00,12.11,12.12,12.08,12.1,3242990.0,11.238,11.2473,11.2102,11.2287,3242990.0
2024-06-04 11:00:00,12.1,12.1,12.04,12.04,2200994.0,11.2287,11.2287,11.173,11.173,2200994.0
2024-06-04 11:30:00,12.04,12.05,12.01,12.03,2444786.0,11.173,11.1823,11.1452,11.1638,2444786.0
2024-06-04 12:00:00,12.02,12.04,11.98,12.01,3748203.0,11.1545,11.173,11.1174,11.1452,3748203.0
2024-06-04 12:30:00,12.01,12.02,11.98,11.99,2482403.0,11.1452,11.1545,11.1174,11.1266,2482403.0
2024-06-04 13:00:00,11.98,12.0,11.96,12.0,2052411.0,11.1174,11.1359,11.0988,11.1359,2052411.0
2024-06-04 13:30:00,12.0,12.01,11.96,11.99,2770256.0,11.1359,11.1452,11.0988,11.1266,2770256.0
2024-06-04 14:00:00,11.99,12.02,11.98,12.01,1273016.0,11.1266,11.1545,11.1174,11.1452,1273016.0
2024-06-04 14:30:00,12.01,12.02,11.99,12.0,1513967.0,11.1452,11.1545,11.1266,11.1359,1513967.0
2024-06-04 15:00:00,12.0,12.01,11.97,11.99,2249927.0,11.1359,11.1452,11.1081,11.1266,2249927.0
2024-06-04 15:30:00,11.99,12.03,11.97,12.03,6200903.0,11.1266,11.1638,11.1081,11.1638,6200903.0
2024-06-05 09:30:00,12.05,12.07,11.9,11.91,3947859.0,11.1823,11.2009,11.0431,11.0524,3947859.0
2024-06-05 10:00:00,11.92,11.92,11.82,11.84,4216927.0,11.0617,11.0617,10.9689,10.9874,4216927.0
2024-06-05 10:30:00,11.83,11.89,11.83,11.84,2926559.0,10.9782,11.0338,10.9782,10.9874,2926559.0
2024-06-05 11:00:00,11.85,11.88,11.84,11.87,1908687.0,10.9967,11.0246,10.9874,11.0153,1908687.0
2024-06-05 11:30:00,11.87,11.91,11.86,11.91,2212318.0,11.0153,11.0524,11.006,11.0524,2212318.0
2024-06-05 12:00:00,11.91,12.01,11.9,11.99,4983290.0,11.0524,11.1452,11.0431,11.1266,4983290.0
2024-06-05 12:30:00,11.98,12.0,11.97,12.0,2178003.0,11.1174,11.1359,11.1081,11.1359,2178003.0
2024-06-05 13:00:00,12.0,12.02,11.96,11.99,2593297.0,11.1359,11.1545,11.0988,11.1266,2593297.0
2024-06-05 13:30:00,11.99,12.0,11.97,12.0,1344317.0,11.1266,11.1359,11.1081,11.1359,1344317.0
2024-06-05 14:00:00,12.0,12.02,11.99,12.01,1953658.0,11.1359,11.1545,11.1266,11.1452,1953658.0
2024-06-05 14:30:00,12.01,12.05,12.0,12.03,2209185.0,11.1452,11.1823,11.1359,11.1638,2209185.0
2024-06-05 15:00:00,12.02,12.06,12.02,12.05,2361041.0,11.1545,11.1916,11.1545,11.1823,2361041.0
2024-06-05 15:30:00,12.05,12.12,12.05,12.08,6725357.0,11.1823,11.2473,11.1823,11.2102,6725357.0
2024-06-06 09:30:00,11.98,12.1,11.96,12.1,3083481.0,11.1174,11.2287,11.0988,11.2287,3083481.0
2024-06-06 10:00:00,12.1,12.1,12.0,12.01,2692458.0,11.2287,11.2287,11.1359,11.1452,2692458.0
2024-06-06 10:30:00,12.01,12.02,11.98,11.98,1977533.0,11.1452,11.1545,11.1174,11.1174,1977533.0
2024-06-06 11:00:00,11.98,12.03,11.97,12.03,1973243.0,11.1174,11.1638,11.1081,11.1638,1973243.0
2024-06-06 11:30:00,12.03,12.04,12.01,12.04,1779643.0,11.1638,11.173,11.1452,11.173,1779643.0
2024-06-06 12:00:00,12.04,12.05,12.02,12.04,1392091.0,11.173,11.1823,11.1545,11.173,1392091.0
2024-06-06 12:30:00,12.04,12.05,12.02,12.04,1148037.0,11.173,11.1823,11.1545,11.173,1148037.0
2024-06-06 13:00:00,12.05,12.07,12.04,12.07,796146.0,11.1823,11.2009,11.173,11.2009,796146.0
2024-06-06 13:30:00,12.07,12.07,12.04,12.06,1048694.0,11.2009,11.2009,11.173,11.1916,1048694.0
2024-06-06 14:00:00,12.06,12.07,12.0,12.03,1154573.0,11.1916,11.2009,11.1359,11.1638,1154573.0
2024-06-06 14:30:00,12.03,12.06,12.02,12.05,1378183.0,11.1638,11.1916,11.1545,11.1823,1378183.0
2024-06-06 15:00:00,12.05,12.08,12.04,12.07,2002961.0,11.1823,11.2102,11.173,11.2009,2002961.0
2024-06-06 15:30:00,12.08,12.08,12.04,12.08,3864523.0,11.2102,11.2102,11.173,11.2102,3864523.0
2024-06-07 09:30:00,12.0,12.06,11.95,12.0,2779259.0,11.1359,11.1916,11.0895,11.1359,2779259.0
2024-06-07 10:00:00,12.0,12.04,11.99,12.03,2231078.0,11.1359,11.173,11.1266,11.1638,2231078.0
2024-06-07 10:30:00,12.03,12.08,12.02,12.04,2580686.0,11.1638,11.2102,11.1545,11.173,2580686.0
2024-06-07 11:00:00,12.04,12.05,12.0,12.03,2071866.0,11.173,11.1823,11.1359,11.1638,2071866.0
2024-06-07 11:30:00,12.02,12.04,12.02,12.04,1192488.0,11.1545,11.173,11.1545,11.173,1192488.0
2024-06-07 12:00:00,12.04,12.04,12.02,12.04,765006.0,11.173,11.173,11.1545,11.173,765006.0
2024-06-07 12:30:00,12.04,12.05,12.03,12.04,1011754.0,11.173,11.1823,11.1638,11.173,1011754.0
2024-06-07 13:00:00,12.04,12.07,12.03,12.07,1049864.0,11.173,11.2009,11.1638,11.2009,1049864.0
2024-06-07 13:30:00,12.07,12.08,12.06,12.08,811360.0,11.2009,11.2102,11.1916,11.2102,811360.0
2024-06-07 14:00:00,12.08,12.09,12.05,12.09,1348980.0,11.2102,11.2194,11.1823,11.2194,1348980.0
2024-06-07 14:30:00,12.09,12.11,12.08,12.11,1559685.0,11.2194,11.238,11.2102,11.238,1559685.0
2024-06-07 15:00:00,12.11,12.13,12.1,12.13,1609239.0,11.238,11.2566,11.2287,11.2566,1609239.0
2024-06-07 15:30:00,12.13,12.16,12.11,12.13,4936896.0,11.2566,11.2844,11.238,11.2566,4936896.0
2024-06-10 09:30:00,12.13,12.37,12.1,12.37,8789877.0,11.2566,11.4793,11.2287,11.4793,8789877.0
2024-06-10 10:00:00,12.37,12.47,12.35,12.44,8412976.0,11.4793,11.5721,11.4607,11.5442,8412976.0
2024-06-10 10:30:00,12.44,12.45,12.31,12.41,5074957.0,11.5442,11.5535,11.4236,11.5164,5074957.0
2024-06-10 11:00:00,12.41,12.43,12.37,12.43,3179979.0,11.5164,11.535,11.4793,11.535,3179979.0
2024-06-10 11:30:00,12.43,12.44,12.37,12.43,3600089.0,11.535,11.5442,11.4793,11.535,3600089.0
2024-06-10 12:00:00,12.42,12.49,12.41,12.49,4611747.0,11.5257,11.5906,11.5164,11.5906,4611747.0
2024-06-10 12:30:00,12.48,12.5,12.41,12.41,3062920.0,11.5814,11.5999,11.5164,11.5164,3062920.0
2024-06-10 13:00:00,12.42,12.45,12.39,12.45,2193809.0,11.5257,11.5535,11.4978,11.5535,2193809.0
2024-06-10 13:30:00,12.45,12.49,12.43,12.47,1760781.0,11.5535,11.5906,11.535,11.5721,1760781.0
2024-06-10 14:00:00,12.48,12.49,12.46,12.46,2722220.0,11.5814,11.5906,11.5628,11.5628,2722220.0
2024-06-10 14:30:00,12.46,12.49,12.46,12.48,1756195.0,11.5628,11.5906,11.5628,11.5814,1756195.0
2024-06-10 15:00:00,12.48,12.5,12.46,12.49,3601689.0,11.5814,11.5999,11.5628,11.5906,3601689.0
2024-06-10 15:30:00,12.49,12.52,12.35,12.38,12451166.0,11.5906,11.6185,11.4607,11.4886,12451166.0
2024-06-11 09:30:00,12.32,12.36,12.14,12.16,4239137.0,11.4329,11.47,11.2658,11.2844,4239137.0
2024-06-11 10:00:00,12.16,12.22,12.14,12.2,3107431.0,11.2844,11.3401,11.2658,11.3215,3107431.0
2024-06-11 10:30:00,12.21,12.25,12.2,12.25,2290011.0,11.3308,11.3679,11.3215,11.3679,2290011.0
2024-06-11 11:00:00,12.24,12.26,12.22,12.22,2197964.0,11.3586,11.3772,11.3401,11.3401,2197964.0
2024-06-11 11:30:00,12.23,12.26,12.22,12.24,2645825.0,11.3494,11.3772,11.3401,11.3586,2645825.0
2024-06-11 12:00:00,12.25,12.25,12.16,12.17,2910808.0,11.3679,11.3679,11.2844,11.2937,2910808.0
2024-06-11 12:30:00,12.17,12.19,12.14,12.16,2696871.0,11.2937,11.3122,11.2658,11.2844,2696871.0
2024-06-11 13:00:00,12.15,12.17,12.14,12.15,1451520.0,11.2751,11.2937,11.2658,11.2751,1451520.0
2024-06-11 13:30:00,12.15,12.19,12.14,12.15,2297197.0,11.2751,11.3122,11.2658,11.2751,2297197.0
2024-06-11 14:00:00,12.15,12.16,12.1,12.11,2795417.0,11.2751,11.2844,11.2287,11.238,2795417.0
2024-06-11 14:30:00,12.11,12.13,12.09,12.1,2793946.0,11.238,11.2566,11.2194,11.2287,2793946.0
2024-06-11 15:00:00,12.1,12.11,12.08,12.09,2344729.0,11.2287,11.238,11.2102,11.2194,2344729.0
2024-06-11 15:30:00,12.08,12.12,12.05,12.12,7819658.0,11.2102,11.2473,11.1823,11.2473,7819658.0
2024-06-12 09:30:00,12.28,12.37,12.22,12.23,7708608.0,11.3958,11.4793,11.3401,11.3494,7708608.0
2024-06-12 10:00:00,12.23,12.24,12.18,12.24,2827711.0,11.3494,11.3586,11.303,11.3586,2827711.0
2024-06-12 10:30:00,12.24,12.25,12.14,12.17,3206497.0,11.3586,11.3679,11.2658,11.2937,3206497.0
2024-06-12 11:00:00,12.17,12.2,12.15,12.19,2535983.0,11.2937,11.3215,11.2751,11.3122,2535983.0
2024-06-12 11:30:00,12.19,12.21,12.14,12.15,1988816.0,11.3122,11.3308,11.2658,11.2751,1988816.0
2024-06-12 12:00:00,12.15,12.15,12.1,12.1,2012920.0,11.2751,11.2751,11.2287,11.2287,2012920.0
2024-06-12 12:30:00,12.11,12.12,12.1,12.11,1374157.0,11.238,11.2473,11.2287,11.238,1374157.0
2024-06-12 13:00:00,12.11,12.15,12.1,12.13,1617981.0,11.238,11.2751,11.2287,11.2566,1617981.0
2024-06-12 13:30:00,12.13,12.14,12.11,12.13,1267219.0,11.2566,11.2658,11.238,11.2566,1267219.0
2024-06-12 14:00:00,12.13,12.16,12.07,12.15,3641453.0,11.2566,11.2844,11.2009,11.2751,3641453.0
2024-06-12 14:30:00,12.15,12.16,12.07,12.1,3284472.0,11.2751,11.2844,11.2009,11.2287,3284472.0
2024-06-12 15:00:00,12.1,12.12,12.03,12.03,3721980.0,11.2287,11.2473,11.1638,11.1638,3721980.0
2024-06-12 15:30:00,12.04,12.11,12.03,12.09,7882498.0,11.173,11.238,11.1638,11.2194,7882498.0
2024-06-13 09:30:00,12.08,12.09,11.9,11.95,6654127.0,11.2102,11.2194,11.0431,11.0895,6654127.0
2024-06-13 10:00:00,11.95,11.96,11.86,11.88,5070736.0,11.0895,11.0988,11.006,11.0246,5070736.0
2024-06-13 10:30:00,11.88,11.9,11.85,11.88,4152095.0,11.0246,11.0431,10.9967,11.0246,4152095.0
2024-06-13 11:00:00,11.89,11.91,11.86,11.9,3346661.0,11.0338,11.0524,11.006,11.0431,3346661.0
2024-06-13 11:30:00,11.9,11.94,11.89,11.94,1706687.0,11.0431,11.0802,11.0338,11.0802,1706687.0
2024-06-13 12:00:00,11.94,11.97,11.92,11.95,1418833.0,11.0802,11.1081,11.0617,11.0895,1418833.0
2024-06-13 12:30:00,11.95,11.96,11.92,11.94,1481021.0,11.0895,11.0988,11.0617,11.0802,1481021.0
2024-06-13 13:00:00,11.94,11.96,11.92,11.94,1447495.0,11.0802,11.0988,11.0617,11.0802,1447495.0
2024-06-13 13:30:00,11.94,11.95,11.92,11.93,1351601.0,11.0802,11.0895,11.0617,11.071,1351601.0
2024-06-13 14:00:00,11.93,11.94,11.91,11.93,1219403.0,11.071,11.0802,11.0524,11.071,1219403.0
2024-06-13 14:30:00,11.93,11.96,11.92,11.96,1026811.0,11.071,11.0988,11.0617,11.0988,1026811.0
2024-06-13 15:00:00,11.95,11.98,11.94,11.95,1299431.0,11.0895,11.1174,11.0802,11.0895,1299431.0
2024-06-13 15:30:00,11.95,11.98,11.93,11.93,3935284.0,11.0895,11.1174,11.071,11.071,3935284.0
2024-06-14 09:30:00,11.8,11.83,11.65,11.68,8155391.0,10.9503,10.9782,10.8111,10.839,8155391.0
2024-06-14 10:00:00,11.69,11.69,11.58,11.6,6607526.0,10.8483,10.8483,10.7462,10.7647,6607526.0
2024-06-14 10:30:00,11.59,11.63,11.55,11.61,4337438.0,10.7555,10.7926,10.7183,10.774,4337438.0
2024-06-14 11:00:00,11.62,11.68,11.59,11.67,3362142.0,10.7833,10.839,10.7555,10.8297,3362142.0
2024-06-14 11:30:00,11.67,11.69,11.63,11.65,2751758.0,10.8297,10.8483,10.7926,10.8111,2751758.0
2024-06-14 12:00:00,11.65,11.67,11.61,11.66,2285475.0,10.8111,10.8297,10.774,10.8204,2285475.0
2024-06-14 12:30:00,11.66,11.69,11.65,11.68,1663810.0,10.8204,10.8483,10.8111,10.839,1663810.0
2024-06-14 13:00:00,11.67,11.72,11.67,11.7,2143870.0,10.8297,10.8761,10.8297,10.8575,2143870.0
2024-06-14 13:30:00,11.7,11.71,11.68,11.69,1573537.0,10.8575,10.8668,10.839,10.8483,1573537.0
2024-06-14 14:00:00,11.68,11.69,11.65,11.66,1433389.0,10.839,10.8483,10.8111,10.8204,1433389.0
2024-06-14 14:30:00,11.66,11.66,11.64,11.66,1420076.0,10.8204,10.8204,10.8019,10.8204,1420076.0
2024-06-14 15:00:00,11.66,11.68,11.65,11.68,1785375.0,10.8204,10.839,10.8111,10.839,1785375.0
2024-06-14 15:30:00,11.68,11.72,11.66,11.71,4747810.0,10.839,10.8761,10.8204,10.8668,4747810.0
2024-06-17 09:30:00,11.66,11.82,11.66,11.76,3335595.0,10.8204,10.9689,10.8204,10.9132,3335595.0
2024-06-17 10:00:00,11.76,11.8,11.74,11.77,2410809.0,10.9132,10.9503,10.8946,10.9225,2410809.0
2024-06-17 10:30:00,11.77,11.79,11.76,11.78,1700893.0,10.9225,10.941,10.9132,10.9318,1700893.0
2024-06-17 11:00:00,11.79,11.8,11.77,11.79,1425061.0,10.941,10.9503,10.9225,10.941,1425061.0
2024-06-17 11:30:00,11.79,11.82,11.79,11.81,2209519.0,10.941,10.9689,10.941,10.9596,2209519.0
2024-06-17 12:00:00,11.81,11.83,11.79,11.83,1972361.0,10.9596,10.9782,10.941,10.9782,1972361.0
2024-06-17 12:30:00,11.83,11.83,11.79,11.79,1450520.0,10.9782,10.9782,10.941,10.941,1450520.0
2024-06-17 13:00:00,11.79,11.82,11.78,11.81,1225231.0,10.941,10.9689,10.9318,10.9596,1225231.0
2024-06-17 13:30:00,11.81,11.84,11.81,11.82,1665964.0,10.9596,10.9874,10.9596,10.9689,1665964.0
2024-06-17 14:00:00,11.82,11.85,11.81,11.85,1549016.0,10.9689,10.9967,10.9596,10.9967,1549016.0
2024-06-17 14:30:00,11.85,11.86,11.82,11.86,1414486.0,10.9967,11.006,10.9689,11.006,1414486.0
2024-06-17 15:00:00,11.86,11.87,11.85,11.87,1593246.0,11.006,11.0153,10.9967,11.0153,1593246.0
2024-06-17 15:30:00,11.87,11.89,11.83,11.85,5538343.0,11.0153,11.0338,10.9782,10.9967,5538343.0
2024-06-18 09:30:00,11.81,11.94,11.8,11.85,4179546.0,10.9596,11.0802,10.9503,10.9967,4179546.0
2024-06-18 10:00:00,11.85,11.86,11.8,11.81,2714772.0,10.9967,11.006,10.9503,10.9596,2714772.0
2024-06-18 10:30:00,11.81,11.83,11.79,11.82,2607851.0,10.9596,10.9782,10.941,10.9689,2607851.0
2024-06-18 11:00:00,11.82,11.83,11.79,11.79,1701585.0,10.9689,10.9782,10.941,10.941,1701585.0
2024-06-18 11:30:00,11.79,11.84,11.79,11.83,1293479.0,10.941,10.9874,10.941,10.9782,1293479.0
2024-06-18 12:00:00,11.82,11.84,11.82,11.83,893194.0,10.9689,10.9874,10.9689,10.9782,893194.0
2024-06-18 12:30:00,11.83,11.83,11.8,11.81,1061430.0,10.9782,10.9782,10.9503,10.9596,1061430.0
2024-06-18 13:00:00,11.82,11.82,11.8,11.81,773944.0,10.9689,10.9689,10.9503,10.9596,773944.0
2024-06-18 13:30:00,11.81,11.83,11.81,11.82,671700.0,10.9596,10.9782,10.9596,10.9689,671700.0
2024-06-18 14:00:00,11.83,11.83,11.8,11.82,1180891.0,10.9782,10.9782,10.9503,10.9689,1180891.0
2024-06-18 14:30:00,11.82,11.82,11.8,11.8,644573.0,10.9689,10.9689,10.9503,10.9503,644573.0
2024-06-18 15:00:00,11.8,11.81,11.77,11.78,1421861.0,10.9503,10.9596,10.9225,10.9318,1421861.0
2024-06-18 15:30:00,11.79,11.81,11.77,11.79,3125525.0,10.941,10.9596,10.9225,10.941,3125525.0
2024-06-20 09:30:00,11.71,11.72,11.65,11.7,5166386.0,10.8668,10.8761,10.8111,10.8575,5166386.0
2024-06-20 10:00:00,11.7,11.74,11.68,11.72,2578126.0,10.8575,10.8946,10.839,10.8761,2578126.0
2024-06-20 10:30:00,11.71,11.74,11.69,11.74,2373675.0,10.8668,10.8946,10.8483,10.8946,2373675.0
2024-06-20 11:00:00,11.73,11.74,11.71,11.71,1565754.0,10.8854,10.8946,10.8668,10.8668,1565754.0
2024-06-20 11:30:00,11.71,11.72,11.69,11.7,1386128.0,10.8668,10.8761,10.8483,10.8575,1386128.0
2024-06-20 12:00:00,11.69,11.73,11.68,11.71,1222259.0,10.8483,10.8854,10.839,10.8668,1222259.0
2024-06-20 12:30:00,11.71,11.75,11.7,11.74,1176746.0,10.8668,10.9039,10.8575,10.8946,1176746.0
2024-06-20 13:00:00,11.74,11.78,11.73,11.77,1927584.0,10.8946,10.9318,10.8854,10.9225,1927584.0
2024-06-20 13:30:00,11.77,11.85,11.76,11.85,3459121.0,10.9225,10.9967,10.9132,10.9967,3459121.0
2024-06-20 14:00:00,11.85,11.89,11.84,11.88,2892813.0,10.9967,11.0338,10.9874,11.0246,2892813.0
2024-06-20 14:30:00,11.88,11.95,11.88,11.93,2912519.0,11.0246,11.0895,11.0246,11.071,2912519.0
2024-06-20 15:00:00,11.93,11.97,11.89,11.94,5072605.0,11.071,11.1081,11.0338,11.0802,5072605.0
2024-06-20 15:30:00,11.94,11.95,11.91,11.94,7152111.0,11.0802,11.0895,11.0524,11.0802,7152111.0
2024-06-21 09:30:00,11.9,11.91,11.77,11.84,6311823.0,11.0431,11.0524,10.9225,10.9874,6311823.0
2024-06-21 10:00:00,11.84,11.85,11.77,11.83,3290081.0,10.9874,10.9967,10.9225,10.9782,3290081.0
2024-06-21 10:30:00,11.83,11.85,11.79,11.8,3079844.0,10.9782,10.9967,10.941,10.9503,3079844.0
2024-06-21 11:00:00,11.8,11.83,11.77,11.79,2818485.0,10.9503,10.9782,10.9225,10.941,2818485.0
2024-06-21 11:30:00,11.79,11.8,11.76,11.78,2499532.0,10.941,10.9503,10.9132,10.9318,2499532.0
2024-06-21 12:00:00,11.79,11.8,11.77,11.8,1899795.0,10.941,10.9503,10.9225,10.9503,1899795.0
2024-06-21 12:30:00,11.79,11.82,11.79,11.82,1052668.0,10.941,10.9689,10.941,10.9689,1052668.0
2024-06-21 13:00:00,11.82,11.84,11.81,11.82,1053307.0,10.9689,10.9874,10.9596,10.9689,1053307.0
2024-06-21 13:30:00,11.82,11.84,11.81,11.83,1010509.0,10.9689,10.9874,10.9596,10.9782,1010509.0
2024-06-21 14:00:00,11.83,11.83,11.8,11.83,1422038.0,10.9782,10.9782,10.9503,10.9782,1422038.0
2024-06-21 14:30:00,11.83,11.83,11.81,11.83,980701.0,10.9782,10.9782,10.9596,10.9782,980701.0
2024-06-21 15:00:00,11.83,11.84,11.81,11.82,1249158.0,10.9782,10.9874,10.9596,10.9689,1249158.0
2024-06-21 15:30:00,11.82,11.86,11.81,11.84,5202935.0,10.9689,11.006,10.9596,10.9874,5202935.0
2024-06-24 09:30:00,11.93,12.16,11.92,12.13,7861184.0,11.071,11.2844,11.0617,11.2566,7861184.0
2024-06-24 10:00:00,12.13,12.22,12.11,12.12,5975584.0,11.2566,11.3401,11.238,11.2473,5975584.0
2024-06-24 10:30:00,12.12,12.23,12.11,12.23,6379074.0,11.2473,11.3494,11.238,11.3494,6379074.0
2024-06-24 11:00:00,12.23,12.24,12.2,12.2,5626912.0,11.3494,11.3586,11.3215,11.3215,5626912.0
2024-06-24 11:30:00,12.21,12.25,12.2,12.23,4643236.0,11.3308,11.3679,11.3215,11.3494,4643236.0
2024-06-24 12:00:00,12.22,12.23,12.19,12.21,2585886.0,11.3401,11.3494,11.3122,11.3308,2585886.0
2024-06-24 12:30:00,12.21,12.22,12.16,12.18,1821842.0,11.3308,11.3401,11.2844,11.303,1821842.0
2024-06-24 13:00:00,12.18,12.18,12.16,12.17,2004147.0,11.303,11.303,11.2844,11.2937,2004147.0
2024-06-24 13:30:00,12.17,12.19,12.16,12.18,1570049.0,11.2937,11.3122,11.2844,11.303,1570049.0
2024-06-24 14:00:00,12.19,12.22,12.18,12.21,989139.0,11.3122,11.3401,11.303,11.3308,989139.0
2024-06-24 14:30:00,12.21,12.23,12.2,12.23,2337269.0,11.3308,11.3494,11.3215,11.3494,2337269.0
2024-06-24 15:00:00,12.23,12.25,12.22,12.24,2961917.0,11.3494,11.3679,11.3401,11.3586,2961917.0
2024-06-24 15:30:00,12.24,12.25,12.22,12.23,6154236.0,11.3586,11.3679,11.3401,11.3494,6154236.0
2024-06-25 09:30:00,12.17,12.21,12.06,12.13,5227623.0,11.2937,11.3308,11.1916,11.2566,5227623.0
2024-06-25 10:00:00,12.13,12.18,12.11,12.17,2824066.0,11.2566,11.303,11.238,11.2937,2824066.0
2024-06-25 10:30:00,12.17,12.17,12.1,12.13,2587505.0,11.2937,11.2937,11.2287,11.2566,2587505.0
2024-06-25 11:00:00,12.13,12.13,12.07,12.12,2464408.0,11.2566,11.2566,11.2009,11.2473,2464408.0
2024-06-25 11:30:00,12.12,12.15,12.1,12.11,2789682.0,11.2473,11.2751,11.2287,11.238,2789682.0
2024-06-25 12:00:00,12.11,12.12,12.07,12.09,1139835.0,11.238,11.2473,11.2009,11.2194,1139835.0
2024-06-25 12:30:00,12.09,12.09,12.05,12.06,1415634.0,11.2194,11.2194,11.1823,11.1916,1415634.0
2024-06-25 13:00:00,12.05,12.07,12.05,12.07,1009058.0,11.1823,11.2009,11.1823,11.2009,1009058.0
2024-06-25 13:30:00,12.07,12.08,12.04,12.04,1476253.0,11.2009,11.2102,11.173,11.173,1476253.0
2024-06-25 14:00:00,12.05,12.05,12.03,12.04,1220982.0,11.1823,11.1823,11.1638,11.173,1220982.0
2024-06-25 14:30:00,12.04,12.05,12.03,12.04,734005.0,11.173,11.1823,11.1638,11.173,734005.0
2024-06-25 15:00:00,12.04,12.07,12.03,12.07,1210626.0,11.173,11.2009,11.1638,11.2009,1210626.0
2024-06-25 15:30:00,12.07,12.09,12.04,12.09,5304201.0,11.2009,11.2194,11.173,11.2194,5304201.0
2024-06-26 09:30:00,12.01,12.03,11.94,11.99,3561281.0,11.1452,11.1638,11.0802,11.1266,3561281.0
2024-06-26 10:00:00,11.99,12.03,11.97,12.02,2376867.0,11.1266,11.1638,11.1081,11.1545,2376867.0
2024-06-26 10:30:00,12.02,12.08,12.0,12.08,3901348.0,11.1545,11.2102,11.1359,11.2102,3901348.0
2024-06-26 11:00:00,12.08,12.09,11.95,11.96,3017521.0,11.2102,11.2194,11.0895,11.0988,3017521.0
2024-06-26 11:30:00,11.97,11.98,11.95,11.96,2336793.0,11.1081,11.1174,11.0895,11.0988,2336793.0
2024-06-26 12:00:00,11.96,11.99,11.95,11.96,3393956.0,11.0988,11.1266,11.0895,11.0988,3393956.0
2024-06-26 12:30:00,11.96,11.98,11.95,11.98,1215540.0,11.0988,11.1174,11.0895,11.1174,1215540.0
2024-06-26 13:00:00,11.98,12.01,11.96,12.0,1456993.0,11.1174,11.1452,11.0988,11.1359,1456993.0
2024-06-26 13:30:00,12.01,12.02,12.0,12.02,824417.0,11.1452,11.1545,11.1359,11.1545,824417.0
2024-06-26 14:00:00,12.02,12.08,12.0,12.08,3049082.0,11.1545,11.2102,11.1359,11.2102,3049082.0
2024-06-26 14:30:00,12.08,12.08,12.04,12.05,1396378.0,11.2102,11.2102,11.173,11.1823,1396378.0
2024-06-26 15:00:00,12.06,12.08,12.05,12.08,1319586.0,11.1916,11.2102,11.1823,11.2102,1319586.0
2024-06-26 15:30:00,12.07,12.13,12.05,12.1,4492088.0,11.2009,11.2566,11.1823,11.2287,4492088.0
2024-06-27 09:30:00,12.08,12.21,12.04,12.14,4318987.0,11.2102,11.3308,11.173,11.2658,4318987.0
2024-06-27 10:00:00,12.13,12.22,12.11,12.18,3971922.0,11.2566,11.3401,11.238,11.303,3971922.0
2024-06-27 10:30:00,12.19,12.38,12.18,12.29,7273140.0,11.3122,11.4886,11.303,11.405,7273140.0
2024-06-27 11:00:00,12.29,12.35,12.26,12.28,5034797.0,11.405,11.4607,11.3772,11.3958,5034797.0
2024-06-27 11:30:00,12.27,12.28,12.21,12.28,3862209.0,11.3865,11.3958,11.3308,11.3958,3862209.0
2024-06-27 12:00:00,12.28,12.32,12.26,12.29,2468718.0,11.3958,11.4329,11.3772,11.405,2468718.0
2024-06-27 12:30:00,12.28,12.31,12.27,12.27,1760279.0,11.3958,11.4236,11.3865,11.3865,1760279.0
2024-06-27 13:00:00,12.28,12.29,12.24,12.26,1955662.0,11.3958,11.405,11.3586,11.3772,1955662.0
2024-06-27 13:30:00,12.27,12.3,12.26,12.28,940924.0,11.3865,11.4143,11.3772,11.3958,940924.0
2024-06-27 14:00:00,12.29,12.29,12.23,12.23,1889278.0,11.405,11.405,11.3494,11.3494,1889278.0
2024-06-27 14:30:00,12.24,12.25,12.21,12.24,1579526.0,11.3586,11.3679,11.3308,11.3586,1579526.0
2024-06-27 15:00:00,12.24,12.26,12.24,12.26,1884613.0,11.3586,11.3772,11.3586,11.3772,1884613.0
2024-06-27 15:30:00,12.26,12.27,12.21,12.24,6111636.0,11.3772,11.3865,11.3308,11.3586,6111636.0
2024-06-28 09:30:00,12.26,12.47,12.26,12.4,4944673.0,11.3772,11.5721,11.3772,11.5071,4944673.0
2024-06-28 10:00:00,12.4,12.53,12.39,12.5,7470916.0,11.5071,11.6278,11.4978,11.5999,7470916.0
2024-06-28 10:30:00,12.49,12.56,12.47,12.54,5961559.0,11.5906,11.6556,11.5721,11.637,5961559.0
2024-06-28 11:00:00,12.54,12.55,12.47,12.47,3586846.0,11.637,11.6463,11.5721,11.5721,3586846.0
2024-06-28 11:30:00,12.48,12.54,12.46,12.53,3408454.0,11.5814,11.637,11.5628,11.6278,3408454.0
2024-06-28 12:00:00,12.53,12.53,12.47,12.52,3040547.0,11.6278,11.6278,11.5721,11.6185,3040547.0
2024-06-28 12:30:00,12.52,12.54,12.47,12.48,1901816.0,11.6185,11.637,11.5721,11.5814,1901816.0
2024-06-28 13:00:00,12.48,12.48,12.45,12.45,1888133.0,11.5814,11.5814,11.5535,11.5535,1888133.0
2024-06-28 13:30:00,12.45,12.48,12.44,12.48,1351805.0,11.5535,11.5814,11.5442,11.5814,1351805.0
2024-06-28 14:00:00,12.48,12.57,12.47,12.57,3033757.0,11.5814,11.6649,11.5721,11.6649,3033757.0
2024-06-28 14:30:00,12.57,12.6,12.54,12.55,3422563.0,11.6649,11.6927,11.637,11.6463,3422563.0
2024-06-28 15:00:00,12.56,12.62,12.54,12.6,3609032.0,11.6556,11.7113,11.637,11.6927,3609032.0
2024-06-28 15:30:00,12.61,12.62,12.52,12.54,9231797.0,11.702,11.7113,11.6185,11.637,9231797.0
2024-07-01 09:30:00,12.56,12.67,12.53,12.59,5672347.0,11.6556,11.7577,11.6278,11.6834,5672347.0
2024-07-01 10:00:00,12.59,12.67,12.57,12.6,5135335.0,11.6834,11.7577,11.6649,11.6927,5135335.0
2024-07-01 10:30:00,12.6,12.7,12.58,12.67,5110493.0,11.6927,11.7855,11.6742,11.7577,5110493.0
2024-07-01 11:00:00,12.67,12.67,12.6,12.65,3430559.0,11.7577,11.7577,11.6927,11.7391,3430559.0
2024-07-01 11:30:00,12.65,12.65,12.6,12.65,2781169.0,11.7391,11.7391,11.6927,11.7391,2781169.0
2024-07-01 12:00:00,12.64,12.65,12.6,12.63,2039276.0,11.7298,11.7391,11.6927,11.7206,2039276.0
2024-07-01 12:30:00,12.63,12.66,12.62,12.64,2119365.0,11.7206,11.7484,11.7113,11.7298,2119365.0
2024-07-01 13:00:00,12.63,12.74,12.63,12.73,2441205.0,11.7206,11.8226,11.7206,11.8134,2441205.0
2024-07-01 13:30:00,12.73,12.79,12.72,12.79,4663836.0,11.8134,11.869,11.8041,11.869,4663836.0
2024-07-01 14:00:00,12.79,12.87,12.78,12.81,4111322.0,11.869,11.9433,11.8598,11.8876,4111322.0
2024-07-01 14:30:00,12.81,12.83,12.77,12.78,3680522.0,11.8876,11.9062,11.8505,11.8598,3680522.0
2024-07-01 15:00:00,12.78,12.8,12.74,12.75,3172079.0,11.8598,11.8783,11.8226,11.8319,3172079.0
2024-07-01 15:30:00,12.75,12.78,12.73,12.77,6104677.0,11.8319,11.8598,11.8134,11.8505,6104677.0
2024-07-02 09:30:00,12.83,12.95,12.77,12.9,7231002.0,11.9062,12.0175,11.8505,11.9711,7231002.0
2024-07-02 10:00:00,12.9,12.94,12.87,12.92,4148727.0,11.9711,12.0082,11.9433,11.9897,4148727.0
2024-07-02 10:30:00,12.92,12.92,12.79,12.8,5332129.0,11.9897,11.9897,11.869,11.8783,5332129.0
2024-07-02 11:00:00,12.81,12.81,12.75,12.78,2590718.0,11.8876,11.8876,11.8319,11.8598,2590718.0
2024-07-02 11:30:00,12.78,12.82,12.77,12.8,3344189.0,11.8598,11.8969,11.8505,11.8783,3344189.0
2024-07-02 12:00:00,12.79,12.8,12.75,12.76,1837596.0,11.869,11.8783,11.8319,11.8412,1837596.0
2024-07-02 12:30:00,12.76,12.78,12.74,12.78,1943703.0,11.8412,11.8598,11.8226,11.8598,1943703.0
2024-07-02 13:00:00,12.78,12.78,12.74,12.75,838491.0,11.8598,11.8598,11.8226,11.8319,838491.0
2024-07-02 13:30:00,12.75,12.76,12.72,12.76,1491452.0,11.8319,11.8412,11.8041,11.8412,1491452.0
2024-07-02 14:00:00,12.76,12.84,12.75,12.84,1774312.0,11.8412,11.9154,11.8319,11.9154,1774312.0
2024-07-02 14:30:00,12.84,12.85,12.82,12.83,2143137.0,11.9154,11.9247,11.8969,11.9062,2143137.0
2024-07-02 15:00:00,12.83,12.86,12.82,12.86,1726745.0,11.9062,11.934,11.8969,11.934,1726745.0
2024-07-02 15:30:00,12.85,12.9,12.85,12.88,5694158.0,11.9247,11.9711,11.9247,11.9526,5694158.0
2024-07-03 09:30:00,12.89,12.93,12.81,12.84,3774345.0,11.9618,11.999,11.8876,11.9154,3774345.0
2024-07-03 10:00:00,12.84,12.93,12.83,12.91,2690070.0,11.9154,11.999,11.9062,11.9804,2690070.0
2024-07-03 10:30:00,12.91,12.96,12.85,12.86,4632731.0,11.9804,12.0268,11.9247,11.934,4632731.0
2024-07-03 11:00:00,12.86,12.87,12.84,12.85,2207200.0,11.934,11.9433,11.9154,11.9247,2207200.0
2024-07-03 11:30:00,12.86,12.86,12.82,12.83,2224276.0,11.934,11.934,11.8969,11.9062,2224276.0
2024-07-03 12:00:00,12.82,12.84,12.8,12.84,2792674.0,11.8969,11.9154,11.8783,11.9154,2792674.0
2024-07-03 12:30:00,12.84,12.89,12.83,12.87,4442075.0,11.9154,11.9618,11.9062,11.9433,4442075.0
2024-07-05 09:30:00,12.87,12.96,12.8,12.86,3519733.0,11.9433,12.0268,11.8783,11.934,3519733.0
2024-07-05 10:00:00,12.85,12.93,12.85,12.88,2785796.0,11.9247,11.999,11.9247,11.9526,2785796.0
2024-07-05 10:30:00,12.88,12.89,12.82,12.83,2865495.0,11.9526,11.9618,11.8969,11.9062,2865495.0
2024-07-05 11:00:00,12.83,12.88,12.82,12.83,2104065.0,11.9062,11.9526,11.8969,11.9062,2104065.0
2024-07-05 11:30:00,12.84,12.84,12.81,12.83,1915417.0,11.9154,11.9154,11.8876,11.9062,1915417.0
2024-07-05 12:00:00,12.83,12.83,12.78,12.78,1580444.0,11.9062,11.9062,11.8598,11.8598,1580444.0
2024-07-05 12:30:00,12.78,12.81,12.77,12.81,891317.0,11.8598,11.8876,11.8505,11.8876,891317.0
2024-07-05 13:00:00,12.81,12.81,12.75,12.76,1732873.0,11.8876,11.8876,11.8319,11.8412,1732873.0
2024-07-05 13:30:00,12.76,12.81,12.75,12.81,1227364.0,11.8412,11.8876,11.8319,11.8876,1227364.0
2024-07-05 14:00:00,12.8,12.81,12.78,12.79,792590.0,11.8783,11.8876,11.8598,11.869,792590.0
2024-07-05 14:30:00,12.79,12.83,12.78,12.83,1010794.0,11.869,11.9062,11.8598,11.9062,1010794.0
2024-07-05 15:00:00,12.83,12.83,12.8,12.83,1956685.0,11.9062,11.9062,11.8783,11.9062,1956685.0
2024-07-05 15:30:00,12.83,12.89,12.81,12.84,4680392.0,11.9062,11.9618,11.8876,11.9154,4680392.0
2024-07-08 09:30:00,12.97,13.2,12.93,13.04,8053800.0,12.0361,12.2495,11.999,12.101,8053800.0
2024-07-08 10:00:00,13.04,13.05,12.96,12.97,3772770.0,12.101,12.1103,12.0268,12.0361,3772770.0
2024-07-08 10:30:00,12.96,13.08,12.95,13.04,3578728.0,12.0268,12.1382,12.0175,12.101,3578728.0
2024-07-08 11:00:00,13.03,13.1,13.03,13.05,3232866.0,12.0918,12.1567,12.0918,12.1103,3232866.0
2024-07-08 11:30:00,13.06,13.06,13.0,13.01,2383371.0,12.1196,12.1196,12.0639,12.0732,2383371.0
2024-07-08 12:00:00,13.01,13.02,12.98,13.0,1987429.0,12.0732,12.0825,12.0454,12.0639,1987429.0
2024-07-08 12:30:00,13.0,13.0,12.95,12.99,1906506.0,12.0639,12.0639,12.0175,12.0546,1906506.0
2024-07-08 13:00:00,12.99,12.99,12.93,12.93,1216611.0,12.0546,12.0546,11.999,11.999,1216611.0
2024-07-08 13:30:00,12.93,12.95,12.92,12.93,1982866.0,11.999,12.0175,11.9897,11.999,1982866.0
2024-07-08 14:00:00,12.93,12.95,12.91,12.95,1372295.0,11.999,12.0175,11.9804,12.0175,1372295.0
2024-07-08 14:30:00,12.95,12.96,12.92,12.95,1240528.0,12.0175,12.0268,11.9897,12.0175,1240528.0
2024-07-08 15:00:00,12.95,12.98,12.94,12.96,1599975.0,12.0175,12.0454,12.0082,12.0268,1599975.0
2024-07-08 15:30:00,12.96,13.02,12.96,12.98,6544631.0,12.0268,12.0825,12.0268,12.0454,6544631.0
2024-07-09 09:30:00,12.96,12.97,12.88,12.94,4063854.0,12.0268,12.0361,11.9526,12.0082,4063854.0
2024-07-09 10:00:00,12.95,13.04,12.93,12.94,3900304.0,12.0175,12.101,11.999,12.0082,3900304.0
2024-07-09 10:30:00,12.93,12.95,12.91,12.93,2675627.0,11.999,12.0175,11.9804,11.999,2675627.0
2024-07-09 11:00:00,12.93,12.97,12.92,12.97,2635690.0,11.999,12.0361,11.9897,12.0361,2635690.0
2024-07-09 11:30:00,12.97,13.04,12.96,13.03,3381924.0,12.0361,12.101,12.0268,12.0918,3381924.0
2024-07-09 12:00:00,13.03,13.03,12.98,13.02,1953192.0,12.0918,12.0918,12.0454,12.0825,1953192.0
2024-07-09 12:30:00,13.02,13.06,13.01,13.06,1804595.0,12.0825,12.1196,12.0732,12.1196,1804595.0
2024-07-09 13:00:00,13.06,13.07,13.02,13.03,1517298.0,12.1196,12.1289,12.0825,12.0918,1517298.0
2024-07-09 13:30:00,13.03,13.05,13.0,13.01,1177272.0,12.0918,12.1103,12.0639,12.0732,1177272.0
2024-07-09 14:00:00,13.01,13.02,12.99,12.99,1155070.0,12.0732,12.0825,12.0546,12.0546,1155070.0
2024-07-09 14:30:00,12.99,13.02,12.96,12.96,2727477.0,12.0546,12.0825,12.0268,12.0268,2727477.0
2024-07-09 15:00:00,12.96,12.98,12.95,12.95,2177610.0,12.0268,12.0454,12.0175,12.0175,2177610.0
2024-07-09 15:30:00,12.95,12.97,12.88,12.91,5692452.0,12.0175,12.0361,11.9526,11.9804,5692452.0
2024-07-10 09:30:00,12.95,13.0,12.91,12.91,1696638.0,12.0175,12.0639,11.9804,11.9804,1696638.0
2024-07-10 10:00:00,12.92,12.94,12.91,12.94,1667251.0,11.9897,12.0082,11.9804,12.0082,1667251.0
2024-07-10 10:30:00,12.94,12.99,12.92,12.99,1556088.0,12.0082,12.0546,11.9897,12.0546,1556088.0
2024-07-10 11:00:00,12.99,13.07,12.98,13.04,3018743.0,12.0546,12.1289,12.0454,12.101,3018743.0
2024-07-10 11:30:00,13.04,13.05,13.0,13.04,2505236.0,12.101,12.1103,12.0639,12.101,2505236.0
2024-07-10 12:00:00,13.04,13.09,13.03,13.08,2447840.0,12.101,12.1474,12.0918,12.1382,2447840.0
2024-07-10 12:30:00,13.08,13.12,13.06,13.11,2898006.0,12.1382,12.1753,12.1196,12.166,2898006.0
2024-07-10 13:00:00,13.1,13.17,13.1,13.16,3201430.0,12.1567,12.2217,12.1567,12.2124,3201430.0
2024-07-10 13:30:00,13.16,13.2,13.12,13.2,1926824.0,12.2124,12.2495,12.1753,12.2495,1926824.0
2024-07-10 14:00:00,13.19,13.21,13.17,13.18,2949793.0,12.2402,12.2588,12.2217,12.231,2949793.0
2024-07-10 14:30:00,13.18,13.19,13.16,13.17,1136727.0,12.231,12.2402,12.2124,12.2217,1136727.0
2024-07-10 15:00:00,13.17,13.17,13.15,13.16,984144.0,12.2217,12.2217,12.2031,12.2124,984144.0
2024-07-10 15:30:00,13.16,13.19,13.14,13.18,5091896.0,12.2124,12.2402,12.1938,12.231,5091896.0
2024-07-11 09:30:00,13.25,13.36,13.25,13.36,6021502.0,12.2959,12.398,12.2959,12.398,6021502.0
2024-07-11 10:00:00,13.36,13.54,13.35,13.48,7941917.0,12.398,12.565,12.3887,12.5094,7941917.0
2024-07-11 10:30:00,13.48,13.52,13.41,13.44,5531931.0,12.5094,12.5465,12.4444,12.4722,5531931.0
2024-07-11 11:00:00,13.44,13.48,13.41,13.44,3727901.0,12.4722,12.5094,12.4444,12.4722,3727901.0
2024-07-11 11:30:00,13.45,13.48,13.41,13.43,3009496.0,12.4815,12.5094,12.4444,12.463,3009496.0
2024-07-11 12:00:00,13.43,13.43,13.38,13.41,2541038.0,12.463,12.463,12.4166,12.4444,2541038.0
2024-07-11 12:30:00,13.42,13.44,13.41,13.44,1625676.0,12.4537,12.4722,12.4444,12.4722,1625676.0
2024-07-11 13:00:00,13.44,13.45,13.4,13.44,1435547.0,12.4722,12.4815,12.4351,12.4722,1435547.0
2024-07-11 13:30:00,13.45,13.47,13.43,13.44,1692093.0,12.4815,12.5001,12.463,12.4722,1692093.0
2024-07-11 14:00:00,13.44,13.46,13.42,13.44,1321156.0,12.4722,12.4908,12.4537,12.4722,1321156.0
2024-07-11 14:30:00,13.45,13.46,13.44,13.46,1358976.0,12.4815,12.4908,12.4722,12.4908,1358976.0
2024-07-11 15:00:00,13.46,13.49,13.44,13.48,2244928.0,12.4908,12.5186,12.4722,12.5094,2244928.0
2024-07-11 15:30:00,13.48,13.53,13.47,13.47,6933021.0,12.5094,12.5558,12.5001,12.5001,6933021.0
2024-07-12 09:30:00,13.53,13.75,13.53,13.73,5564838.0,12.5558,12.7599,12.5558,12.7414,5564838.0
2024-07-12 10:00:00,13.73,13.93,13.7,13.92,9357209.0,12.7414,12.927,12.7135,12.9177,9357209.0
2024-07-12 10:30:00,13.92,14.02,13.88,13.97,11285813.0,12.9177,13.0105,12.8806,12.9641,11285813.0
2024-07-12 11:00:00,13.98,14.0,13.91,13.98,7079479.0,12.9734,12.9919,12.9084,12.9734,7079479.0
2024-07-12 11:30:00,13.98,13.99,13.93,13.95,3687330.0,12.9734,12.9826,12.927,12.9455,3687330.0
2024-07-12 12:00:00,13.94,13.99,13.92,13.97,2844680.0,12.9362,12.9826,12.9177,12.9641,2844680.0
2024-07-12 12:30:00,13.97,14.01,13.92,13.96,3829623.0,12.9641,13.0012,12.9177,12.9548,3829623.0
2024-07-12 13:00:00,13.96,14.09,13.95,14.08,4636959.0,12.9548,13.0754,12.9455,13.0662,4636959.0
2024-07-12 13:30:00,14.08,14.18,14.07,14.16,4853173.0,13.0662,13.159,13.0569,13.1404,4853173.0
2024-07-12 14:00:00,14.16,14.17,14.11,14.15,3490199.0,13.1404,13.1497,13.094,13.1311,3490199.0
2024-07-12 14:30:00,14.15,14.17,14.13,14.16,3270222.0,13.1311,13.1497,13.1126,13.1404,3270222.0
2024-07-12 15:00:00,14.17,14.2,14.16,14.2,4203216.0,13.1497,13.1775,13.1404,13.1775,4203216.0
2024-07-12 15:30:00,14.2,14.21,14.01,14.03,13817013.0,13.1775,13.1868,13.0012,13.0198,13817013.0
2024-07-15 09:30:00,14.21,14.42,14.12,14.4,8305286.0,13.1868,13.3817,13.1033,13.3631,8305286.0
2024-07-15 10:00:00,14.4,14.43,14.25,14.28,7177219.0,13.3631,13.391,13.2239,13.2518,7177219.0
2024-07-15 10:30:00,14.28,14.35,14.23,14.35,4783042.0,13.2518,13.3167,13.2054,13.3167,4783042.0
2024-07-15 11:00:00,14.35,14.36,14.29,14.3,4506414.0,13.3167,13.326,13.261,13.2703,4506414.0
2024-07-15 11:30:00,14.31,14.42,14.29,14.4,4752862.0,13.2796,13.3817,13.261,13.3631,4752862.0
2024-07-15 12:00:00,14.4,14.42,14.34,14.41,2823888.0,13.3631,13.3817,13.3074,13.3724,2823888.0
2024-07-15 12:30:00,14.41,14.41,14.34,14.36,3889704.0,13.3724,13.3724,13.3074,13.326,3889704.0
2024-07-15 13:00:00,14.36,14.37,14.28,14.34,2947024.0,13.326,13.3353,13.2518,13.3074,2947024.0
2024-07-15 13:30:00,14.34,14.34,14.27,14.29,2321982.0,13.3074,13.3074,13.2425,13.261,2321982.0
2024-07-15 14:00:00,14.29,14.38,14.29,14.37,2322094.0,13.261,13.3446,13.261,13.3353,2322094.0
2024-07-15 14:30:00,14.37,14.38,14.24,14.26,2806808.0,13.3353,13.3446,13.2146,13.2332,2806808.0
2024-07-15 15:00:00,14.26,14.27,14.2,14.21,3401282.0,13.2332,13.2425,13.1775,13.1868,3401282.0
2024-07-15 15:30:00,14.21,14.26,14.18,14.22,8031515.0,13.1868,13.2332,13.159,13.1961,8031515.0
2024-07-16 09:30:00,14.27,14.34,14.19,14.29,5507702.0,13.2425,13.3074,13.1682,13.261,5507702.0
2024-07-16 10:00:00,14.29,14.33,14.23,14.26,4073021.0,13.261,13.2982,13.2054,13.2332,4073021.0
2024-07-16 10:30:00,14.25,14.31,14.23,14.3,3417654.0,13.2239,13.2796,13.2054,13.2703,3417654.0
2024-07-16 11:00:00,14.31,14.31,14.23,14.28,3892533.0,13.2796,13.2796,13.2054,13.2518,3892533.0
2024-07-16 11:30:00,14.28,14.29,14.23,14.27,3008677.0,13.2518,13.261,13.2054,13.2425,3008677.0
2024-07-16 12:00:00,14.27,14.36,14.26,14.33,3006206.0,13.2425,13.326,13.2332,13.2982,3006206.0
2024-07-16 12:30:00,14.32,14.38,14.31,14.38,1546882.0,13.2889,13.3446,13.2796,13.3446,1546882.0
2024-07-16 13:00:00,14.38,14.38,14.33,14.35,1424855.0,13.3446,13.3446,13.2982,13.3167,1424855.0
2024-07-16 13:30:00,14.35,14.43,14.33,14.42,2074021.0,13.3167,13.391,13.2982,13.3817,2074021.0
2024-07-16 14:00:00,14.42,14.42,14.35,14.41,1649594.0,13.3817,13.3817,13.3167,13.3724,1649594.0
2024-07-16 14:30:00,14.42,14.46,14.41,14.46,2120224.0,13.3817,13.4188,13.3724,13.4188,2120224.0
2024-07-16 15:00:00,14.46,14.47,14.43,14.46,3359870.0,13.4188,13.4281,13.391,13.4188,3359870.0
2024-07-16 15:30:00,14.46,14.46,14.35,14.39,8186086.0,13.4188,13.4188,13.3167,13.3538,8186086.0
2024-07-17 09:30:00,14.29,14.51,14.28,14.5,4930161.0,13.261,13.4652,13.2518,13.4559,4930161.0
2024-07-17 10:00:00,14.5,14.63,14.43,14.46,7592073.0,13.4559,13.5766,13.391,13.4188,7592073.0
2024-07-17 10:30:00,14.46,14.51,14.4,14.45,5352832.0,13.4188,13.4652,13.3631,13.4095,5352832.0
2024-07-17 11:00:00,14.44,14.51,14.41,14.5,4322816.0,13.4002,13.4652,13.3724,13.4559,4322816.0
2024-07-17 11:30:00,14.5,14.52,14.44,14.52,5096336.0,13.4559,13.4745,13.4002,13.4745,5096336.0
2024-07-17 12:00:00,14.52,14.52,14.41,14.42,3005099.0,13.4745,13.4745,13.3724,13.3817,3005099.0
2024-07-17 12:30:00,14.42,14.49,14.41,14.48,3383815.0,13.3817,13.4466,13.3724,13.4374,3383815.0
2024-07-17 13:00:00,14.48,14.48,14.4,14.44,2262717.0,13.4374,13.4374,13.3631,13.4002,2262717.0
2024-07-17 13:30:00,14.43,14.45,14.4,14.42,1842103.0,13.391,13.4095,13.3631,13.3817,1842103.0
2024-07-17 14:00:00,14.42,14.44,14.39,14.44,2164234.0,13.3817,13.4002,13.3538,13.4002,2164234.0
2024-07-17 14:30:00,14.44,14.47,14.39,14.45,3068076.0,13.4002,13.4281,13.3538,13.4095,3068076.0
2024-07-17 15:00:00,14.45,14.5,14.44,14.5,2644961.0,13.4095,13.4559,13.4002,13.4559,2644961.0
2024-07-17 15:30:00,14.5,14.52,14.45,14.49,5228606.0,13.4559,13.4745,13.4095,13.4466,5228606.0
2024-07-18 09:30:00,14.51,14.85,14.47,14.82,5974400.0,13.4652,13.7807,13.4281,13.7529,5974400.0
2024-07-18 10:00:00,14.82,14.84,14.74,14.79,5158411.0,13.7529,13.7714,13.6786,13.725,5158411.0
2024-07-18 10:30:00,14.79,14.8,14.68,14.72,5348844.0,13.725,13.7343,13.623,13.6601,5348844.0
2024-07-18 11:00:00,14.72,14.8,14.71,14.79,3485077.0,13.6601,13.7343,13.6508,13.725,3485077.0
2024-07-18 11:30:00,14.79,14.82,14.7,14.76,3965147.0,13.725,13.7529,13.6415,13.6972,3965147.0
2024-07-18 12:00:00,14.76,14.79,14.71,14.71,2555031.0,13.6972,13.725,13.6508,13.6508,2555031.0
2024-07-18 12:30:00,14.71,14.77,14.7,14.76,2089048.0,13.6508,13.7065,13.6415,13.6972,2089048.0
2024-07-18 13:00:00,14.76,14.78,14.67,14.7,2925795.0,13.6972,13.7158,13.6137,13.6415,2925795.0
2024-07-18 13:30:00,14.71,14.74,14.66,14.68,2557380.0,13.6508,13.6786,13.6044,13.623,2557380.0
2024-07-18 14:00:00,14.68,14.68,14.52,14.53,4058689.0,13.623,13.623,13.4745,13.4838,4058689.0
2024-07-18 14:30:00,14.53,14.56,14.45,14.51,3663309.0,13.4838,13.5116,13.4095,13.4652,3663309.0
2024-07-18 15:00:00,14.51,14.55,14.47,14.5,3745956.0,13.4652,13.5023,13.4281,13.4559,3745956.0
2024-07-18 15:30:00,14.49,14.64,14.48,14.55,6607990.0,13.4466,13.5858,13.4374,13.5023,6607990.0
2024-07-19 09:30:00,14.49,14.5,14.31,14.35,6536304.0,13.4466,13.4559,13.2796,13.3167,6536304.0
2024-07-19 10:00:00,14.35,14.38,14.28,14.31,3676749.0,13.3167,13.3446,13.2518,13.2796,3676749.0
2024-07-19 10:30:00,14.31,14.35,14.2,14.22,5283092.0,13.2796,13.3167,13.1775,13.1961,5283092.0
2024-07-19 11:00:00,14.21,14.27,14.15,14.16,5925254.0,13.1868,13.2425,13.1311,13.1404,5925254.0
2024-07-19 11:30:00,14.16,14.2,14.06,14.2,8066327.0,13.1404,13.1775,13.0476,13.1775,8066327.0
2024-07-19 12:00:00,14.2,14.22,14.14,14.15,3125319.0,13.1775,13.1961,13.1218,13.1311,3125319.0
2024-07-19 12:30:00,14.16,14.16,14.09,14.09,2980293.0,13.1404,13.1404,13.0754,13.0754,2980293.0
2024-07-19 13:00:00,14.1,14.1,14.02,14.03,4474753.0,13.0847,13.0847,13.0105,13.0198,4474753.0
2024-07-19 13:30:00,14.04,14.07,13.99,14.03,4663495.0,13.029,13.0569,12.9826,13.0198,4663495.0
2024-07-19 14:00:00,14.03,14.06,13.99,14.0,4170386.0,13.0198,13.0476,12.9826,12.9919,4170386.0
2024-07-19 14:30:00,14.01,14.02,13.97,13.98,3594951.0,13.0012,13.0105,12.9641,12.9734,3594951.0
2024-07-19 15:00:00,13.99,14.06,13.98,14.04,3641244.0,12.9826,13.0476,12.9734,13.029,3641244.0
2024-07-19 15:30:00,14.04,14.07,13.96,13.99,11034267.0,13.029,13.0569,12.9548,12.9826,11034267.0
2024-07-22 09:30:00,14.02,14.12,13.82,13.83,7142524.0,13.0105,13.1033,12.8249,12.8342,7142524.0
2024-07-22 10:00:00,13.83,13.96,13.79,13.91,5866835.0,12.8342,12.9548,12.797,12.9084,5866835.0
2024-07-22 10:30:00,13.91,14.04,13.9,14.03,4277886.0,12.9084,13.029,12.8991,13.0198,4277886.0
2024-07-22 11:00:00,14.03,14.07,13.94,14.02,4620751.0,13.0198,13.0569,12.9362,13.0105,4620751.0
2024-07-22 11:30:00,14.03,14.04,13.97,13.98,3474243.0,13.0198,13.029,12.9641,12.9734,3474243.0
2024-07-22 12:00:00,13.98,14.01,13.96,13.96,2521085.0,12.9734,13.0012,12.9548,12.9548,2521085.0
2024-07-22 12:30:00,13.96,14.04,13.92,14.03,3890788.0,12.9548,13.029,12.9177,13.0198,3890788.0
2024-07-22 13:00:00,14.04,14.06,14.02,14.06,1484437.0,13.029,13.0476,13.0105,13.0476,1484437.0
2024-07-22 13:30:00,14.06,14.08,14.03,14.07,1381751.0,13.0476,13.0662,13.0198,13.0569,1381751.0
2024-07-22 14:00:00,14.07,14.07,14.01,14.04,1625307.0,13.0569,13.0569,13.0012,13.029,1625307.0
2024-07-22 14:30:00,14.03,14.11,14.02,14.1,2341223.0,13.0198,13.094,13.0105,13.0847,2341223.0
2024-07-22 15:00:00,14.1,14.15,14.07,14.14,2846462.0,13.0847,13.1311,13.0569,13.1218,2846462.0
2024-07-22 15:30:00,14.15,14.18,14.1,14.11,7842479.0,13.1311,13.159,13.0847,13.094,7842479.0
2024-07-23 09:30:00,14.06,14.07,13.57,13.62,11978631.0,13.0476,13.0569,12.5929,12.6393,11978631.0
2024-07-23 10:00:00,13.62,13.79,13.59,13.75,6777008.0,12.6393,12.797,12.6114,12.7599,6777008.0
2024-07-23 10:30:00,13.75,13.81,13.66,13.7,9930696.0,12.7599,12.8156,12.6764,12.7135,9930696.0
2024-07-23 11:00:00,13.7,13.79,13.69,13.75,4944521.0,12.7135,12.797,12.7042,12.7599,4944521.0
2024-07-23 11:30:00,13.75,13.81,13.72,13.76,4665984.0,12.7599,12.8156,12.7321,12.7692,4665984.0
2024-07-23 12:00:00,13.76,13.86,13.75,13.85,4399886.0,12.7692,12.862,12.7599,12.8527,4399886.0
2024-07-23 12:30:00,13.86,13.92,13.8,13.9,4903938.0,12.862,12.9177,12.8063,12.8991,4903938.0
2024-07-23 13:00:00,13.91,13.97,13.84,13.85,4991958.0,12.9084,12.9641,12.8434,12.8527,4991958.0
2024-07-23 13:30:00,13.85,13.92,13.84,13.92,3350791.0,12.8527,12.9177,12.8434,12.9177,3350791.0
2024-07-23 14:00:00,13.92,13.93,13.9,13.9,3041180.0,12.9177,12.927,12.8991,12.8991,3041180.0
2024-07-23 14:30:00,13.9,13.96,13.9,13.94,2234095.0,12.8991,12.9548,12.8991,12.9362,2234095.0
2024-07-23 15:00:00,13.94,13.96,13.88,13.88,2858692.0,12.9362,12.9548,12.8806,12.8806,2858692.0
2024-07-23 15:30:00,13.88,13.89,13.79,13.84,9262326.0,12.8806,12.8898,12.797,12.8434,9262326.0
2024-07-24 09:30:00,13.73,13.87,13.59,13.65,6469687.0,12.7414,12.8713,12.6114,12.6671,6469687.0
2024-07-24 10:00:00,13.66,13.71,13.62,13.67,5736509.0,12.6764,12.7228,12.6393,12.6857,5736509.0
2024-07-24 10:30:00,13.66,13.81,13.65,13.78,4756178.0,12.6764,12.8156,12.6671,12.7878,4756178.0
2024-07-24 11:00:00,13.78,13.81,13.74,13.78,3941955.0,12.7878,12.8156,12.7506,12.7878,3941955.0
2024-07-24 11:30:00,13.77,13.84,13.76,13.81,3791058.0,12.7785,12.8434,12.7692,12.8156,3791058.0
2024-07-24 12:00:00,13.81,13.88,13.77,13.81,3717568.0,12.8156,12.8806,12.7785,12.8156,3717568.0
2024-07-24 12:30:00,13.81,13.83,13.72,13.75,2940163.0,12.8156,12.8342,12.7321,12.7599,2940163.0
2024-07-24 13:00:00,13.75,13.77,13.72,13.74,2310986.0,12.7599,12.7785,12.7321,12.7506,2310986.0
2024-07-24 13:30:00,13.74,13.8,13.73,13.76,1489310.0,12.7506,12.8063,12.7414,12.7692,1489310.0
2024-07-24 14:00:00,13.75,13.8,13.7,13.71,1942755.0,12.7599,12.8063,12.7135,12.7228,1942755.0
2024-07-24 14:30:00,13.71,13.73,13.68,13.7,2313187.0,12.7228,12.7414,12.695,12.7135,2313187.0
2024-07-24 15:00:00,13.7,13.7,13.65,13.67,2712704.0,12.7135,12.7135,12.6671,12.6857,2712704.0
2024-07-24 15:30:00,13.66,13.68,13.59,13.66,11402981.0,12.6764,12.695,12.6114,12.6764,11402981.0
2024-07-25 09:30:00,11.8,11.98,11.3,11.42,55417009.0,10.9503,11.1174,10.4863,10.5977,55417009.0
2024-07-25 10:00:00,11.43,11.45,11.26,11.27,26406568.0,10.607,10.6255,10.4492,10.4585,26406568.0
2024-07-25 10:30:00,11.27,11.39,11.19,11.36,28775298.0,10.4585,10.5699,10.3843,10.542,28775298.0
2024-07-25 11:00:00,11.36,11.44,11.31,11.44,20219008.0,10.542,10.6163,10.4956,10.6163,20219008.0
2024-07-25 11:30:00,11.44,11.46,11.37,11.41,11540164.0,10.6163,10.6348,10.5513,10.5884,11540164.0
2024-07-25 12:00:00,11.41,11.41,11.35,11.38,7832032.0,10.5884,10.5884,10.5327,10.5606,7832032.0
2024-07-25 12:30:00,11.38,11.47,11.37,11.47,10191688.0,10.5606,10.6441,10.5513,10.6441,10191688.0
2024-07-25 13:00:00,11.46,11.5,11.33,11.34,9683387.0,10.6348,10.6719,10.5142,10.5235,9683387.0
2024-07-25 13:30:00,11.33,11.37,11.28,11.32,10354919.0,10.5142,10.5513,10.4678,10.5049,10354919.0
2024-07-25 14:00:00,11.32,11.32,11.24,11.24,6886854.0,10.5049,10.5049,10.4307,10.4307,6886854.0
2024-07-25 14:30:00,11.24,11.25,11.19,11.2,8018437.0,10.4307,10.4399,10.3843,10.3935,8018437.0
2024-07-25 15:00:00,11.2,11.28,11.16,11.24,11739650.0,10.3935,10.4678,10.3564,10.4307,11739650.0
2024-07-25 15:30:00,11.24,11.24,11.15,11.16,21159861.0,10.4307,10.4307,10.3471,10.3564,21159861.0
2024-07-26 09:30:00,11.2,11.27,11.05,11.13,12845924.0,10.3935,10.4585,10.2543,10.3286,12845924.0
2024-07-26 10:00:00,11.13,11.2,11.12,11.16,4905969.0,10.3286,10.3935,10.3193,10.3564,4905969.0
2024-07-26 10:30:00,11.15,11.18,11.1,11.13,5497178.0,10.3471,10.375,10.3007,10.3286,5497178.0
2024-07-26 11:00:00,11.13,11.21,11.12,11.21,4947228.0,10.3286,10.4028,10.3193,10.4028,4947228.0
2024-07-26 11:30:00,11.21,11.27,11.2,11.25,5854202.0,10.4028,10.4585,10.3935,10.4399,5854202.0
2024-07-26 12:00:00,11.26,11.29,11.24,11.29,3794941.0,10.4492,10.4771,10.4307,10.4771,3794941.0
2024-07-26 12:30:00,11.29,11.36,11.27,11.31,4735343.0,10.4771,10.542,10.4585,10.4956,4735343.0
2024-07-26 13:00:00,11.32,11.34,11.29,11.29,2749327.0,10.5049,10.5235,10.4771,10.4771,2749327.0
2024-07-26 13:30:00,11.29,11.3,11.18,11.2,5208644.0,10.4771,10.4863,10.375,10.3935,5208644.0
2024-07-26 14:00:00,11.2,11.24,11.19,11.23,2375006.0,10.3935,10.4307,10.3843,10.4214,2375006.0
2024-07-26 14:30:00,11.23,11.25,11.2,11.21,2123354.0,10.4214,10.4399,10.3935,10.4028,2123354.0
2024-07-26 15:00:00,11.21,11.25,11.21,11.25,3359956.0,10.4028,10.4399,10.4028,10.4399,3359956.0
2024-07-26 15:30:00,11.25,11.25,11.18,11.18,10788193.0,10.4399,10.4399,10.375,10.375,10788193.0
2024-07-29 09:30:00,11.18,11.18,10.8,11.0,20737506.0,10.375,10.375,10.0223,10.2079,20737506.0
2024-07-29 10:00:00,11.0,11.05,10.95,10.95,8089379.0,10.2079,10.2543,10.1615,10.1615,8089379.0
2024-07-29 10:30:00,10.96,11.05,10.94,10.97,8870537.0,10.1708,10.2543,10.1523,10.1801,8870537.0
2024-07-29 11:00:00,10.97,11.0,10.94,11.0,6054122.0,10.1801,10.2079,10.1523,10.2079,6054122.0
2024-07-29 11:30:00,11.0,11.0,10.95,10.99,4407099.0,10.2079,10.2079,10.1615,10.1987,4407099.0
2024-07-29 12:00:00,10.99,11.0,10.96,10.99,3263185.0,10.1987,10.2079,10.1708,10.1987,3263185.0
2024-07-29 12:30:00,10.99,11.01,10.96,10.97,3705063.0,10.1987,10.2172,10.1708,10.1801,3705063.0
2024-07-29 13:00:00,10.97,11.0,10.96,10.99,2294972.0,10.1801,10.2079,10.1708,10.1987,2294972.0
2024-07-29 13:30:00,10.98,11.01,10.97,11.01,2442178.0,10.1894,10.2172,10.1801,10.2172,2442178.0
2024-07-29 14:00:00,11.01,11.03,10.97,10.99,2980435.0,10.2172,10.2358,10.1801,10.1987,2980435.0
2024-07-29 14:30:00,11.0,11.01,10.98,10.99,2724241.0,10.2079,10.2172,10.1894,10.1987,2724241.0
2024-07-29 15:00:00,10.98,11.0,10.94,10.96,4292571.0,10.1894,10.2079,10.1523,10.1708,4292571.0
2024-07-29 15:30:00,10.95,11.02,10.95,11.02,8352183.0,10.1615,10.2265,10.1615,10.2265,8352183.0
2024-07-30 09:30:00,11.03,11.11,10.97,10.97,6708986.0,10.2358,10.31,10.1801,10.1801,6708986.0
2024-07-30 10:00:00,10.98,10.98,10.88,10.94,7505991.0,10.1894,10.1894,10.0966,10.1523,7505991.0
2024-07-30 10:30:00,10.94,10.95,10.88,10.91,5185453.0,10.1523,10.1615,10.0966,10.1244,5185453.0
2024-07-30 11:00:00,10.91,10.91,10.85,10.86,5046395.0,10.1244,10.1244,10.0687,10.078,5046395.0
2024-07-30 11:30:00,10.87,10.87,10.83,10.85,6184975.0,10.0873,10.0873,10.0502,10.0687,6184975.0
2024-07-30 12:00:00,10.85,10.88,10.83,10.86,3689958.0,10.0687,10.0966,10.0502,10.078,3689958.0
2024-07-30 12:30:00,10.85,10.88,10.81,10.82,3078609.0,10.0687,10.0966,10.0316,10.0409,3078609.0
2024-07-30 13:00:00,10.82,10.87,10.79,10.84,3249922.0,10.0409,10.0873,10.0131,10.0595,3249922.0
2024-07-30 13:30:00,10.85,10.86,10.82,10.84,2006460.0,10.0687,10.078,10.0409,10.0595,2006460.0
2024-07-30 14:00:00,10.84,10.85,10.8,10.81,2411754.0,10.0595,10.0687,10.0223,10.0316,2411754.0
2024-07-30 14:30:00,10.82,10.83,10.78,10.8,4767809.0,10.0409,10.0502,10.0038,10.0223,4767809.0
2024-07-30 15:00:00,10.8,10.83,10.8,10.82,2847987.0,10.0223,10.0502,10.0223,10.0409,2847987.0
2024-07-30 15:30:00,10.81,10.87,10.79,10.84,9191461.0,10.0316,10.0873,10.0131,10.0595,9191461.0
2024-07-31 09:30:00,10.86,10.92,10.72,10.73,8636699.0,10.078,10.1337,9.9481,9.9574,8636699.0
2024-07-31 10:00:00,10.74,10.9,10.72,10.86,6351738.0,9.9667,10.1151,9.9481,10.078,6351738.0
2024-07-31 10:30:00,10.86,10.88,10.82,10.84,4653063.0,10.078,10.0966,10.0409,10.0595,4653063.0
2024-07-31 11:00:00,10.84,10.93,10.83,10.9,4710224.0,10.0595,10.143,10.0502,10.1151,4710224.0
2024-07-31 11:30:00,10.9,10.91,10.86,10.88,2929876.0,10.1151,10.1244,10.078,10.0966,2929876.0
2024-07-31 12:00:00,10.88,10.97,10.87,10.96,3871605.0,10.0966,10.1801,10.0873,10.1708,3871605.0
2024-07-31 12:30:00,10.96,11.01,10.93,10.94,3889420.0,10.1708,10.2172,10.143,10.1523,3889420.0
2024-07-31 13:00:00,10.94,10.95,10.88,10.89,2165203.0,10.1523,10.1615,10.0966,10.1059,2165203.0
2024-07-31 13:30:00,10.88,10.91,10.86,10.87,3052585.0,10.0966,10.1244,10.078,10.0873,3052585.0
2024-07-31 14:00:00,10.88,10.88,10.83,10.88,2868183.0,10.0966,10.0966,10.0502,10.0966,2868183.0
2024-07-31 14:30:00,10.88,10.96,10.85,10.95,5010038.0,10.0966,10.1708,10.0687,10.1615,5010038.0
2024-07-31 15:00:00,10.95,10.97,10.84,10.85,4932003.0,10.1615,10.1801,10.0595,10.0687,4932003.0
2024-07-31 15:30:00,10.86,10.87,10.81,10.82,8808365.0,10.078,10.0873,10.0316,10.0409,8808365.0
2024-08-01 09:30:00,10.86,10.92,10.82,10.88,4553728.0,10.078,10.1337,10.0409,10.0966,4553728.0
2024-08-01 10:00:00,10.88,10.88,10.78,10.83,5419704.0,10.0966,10.0966,10.0038,10.0502,5419704.0
2024-08-01 10:30:00,10.83,10.87,10.79,10.79,3923906.0,10.0502,10.0873,10.0131,10.0131,3923906.0
2024-08-01 11:00:00,10.79,10.81,10.76,10.77,3079489.0,10.0131,10.0316,9.9852,9.9945,3079489.0
2024-08-01 11:30:00,10.76,10.78,10.72,10.77,4511689.0,9.9852,10.0038,9.9481,9.9945,4511689.0
2024-08-01 12:00:00,10.77,10.8,10.73,10.75,3160527.0,9.9945,10.0223,9.9574,9.9759,3160527.0
2024-08-01 12:30:00,10.75,10.76,10.71,10.74,3370193.0,9.9759,9.9852,9.9388,9.9667,3370193.0
2024-08-01 13:00:00,10.75,10.75,10.67,10.68,3471311.0,9.9759,9.9759,9.9017,9.911,3471311.0
2024-08-01 13:30:00,10.67,10.72,10.65,10.69,3602797.0,9.9017,9.9481,9.8831,9.9203,3602797.0
2024-08-01 14:00:00,10.69,10.7,10.63,10.63,3524135.0,9.9203,9.9295,9.8646,9.8646,3524135.0
2024-08-01 14:30:00,10.63,10.65,10.6,10.63,2859100.0,9.8646,9.8831,9.8367,9.8646,2859100.0
2024-08-01 15:00:00,10.63,10.69,10.61,10.69,3459930.0,9.8646,9.9203,9.846,9.9203,3459930.0
2024-08-01 15:30:00,10.69,10.71,10.64,10.7,8103078.0,9.9203,9.9388,9.8739,9.9295,8103078.0
2024-08-02 09:30:00,10.55,10.55,10.25,10.27,11315261.0,9.7903,9.7903,9.5119,9.5305,11315261.0
2024-08-02 10:00:00,10.27,10.3,10.12,10.13,9116359.0,9.5305,9.5583,9.3913,9.4006,9116359.0
2024-08-02 10:30:00,10.13,10.17,10.1,10.12,7662346.0,9.4006,9.4377,9.3727,9.3913,7662346.0
2024-08-02 11:00:00,10.12,10.24,10.08,10.22,8778151.0,9.3913,9.5027,9.3542,9.4841,8778151.0
2024-08-02 11:30:00,10.21,10.24,10.17,10.19,6352477.0,9.4748,9.5027,9.4377,9.4563,6352477.0
2024-08-02 12:00:00,10.2,10.22,10.19,10.2,3900265.0,9.4655,9.4841,9.4563,9.4655,3900265.0
2024-08-02 12:30:00,10.2,10.23,10.16,10.18,3558017.0,9.4655,9.4934,9.4284,9.447,3558017.0
2024-08-02 13:00:00,10.18,10.19,10.11,10.12,5073061.0,9.447,9.4563,9.382,9.3913,5073061.0
2024-08-02 13:30:00,10.12,10.13,10.08,10.12,5186051.0,9.3913,9.4006,9.3542,9.3913,5186051.0
2024-08-02 14:00:00,10.13,10.17,10.12,10.15,4405047.0,9.4006,9.4377,9.3913,9.4191,4405047.0
2024-08-02 14:30:00,10.15,10.15,10.08,10.1,5804134.0,9.4191,9.4191,9.3542,9.3727,5804134.0
2024-08-02 15:00:00,10.09,10.11,10.08,10.11,5360793.0,9.3635,9.382,9.3542,9.382,5360793.0
2024-08-02 15:30:00,10.1,10.12,10.0,10.04,18508479.0,9.3727,9.3913,9.2799,9.3171,18508479.0
2024-08-05 09:30:00,9.56,9.69,9.49,9.61,15641766.0,8.8716,8.9923,8.8067,8.918,15641766.0
2024-08-05 10:00:00,9.61,9.74,9.58,9.59,10521984.0,8.918,9.0387,8.8902,8.8995,10521984.0
2024-08-05 10:30:00,9.58,9.69,9.58,9.61,6201796.0,8.8902,8.9923,8.8902,8.918,6201796.0
2024-08-05 11:00:00,9.61,9.82,9.6,9.81,8411083.0,8.918,9.1129,8.9087,9.1036,8411083.0
2024-08-05 11:30:00,9.82,9.9,9.79,9.84,9491146.0,9.1129,9.1871,9.0851,9.1315,9491146.0
2024-08-05 12:00:00,9.84,9.88,9.8,9.86,5805002.0,9.1315,9.1686,9.0943,9.15,5805002.0
2024-08-05 12:30:00,9.86,9.88,9.78,9.8,5525633.0,9.15,9.1686,9.0758,9.0943,5525633.0
2024-08-05 13:00:00,9.79,9.81,9.76,9.78,4391911.0,9.0851,9.1036,9.0572,9.0758,4391911.0
2024-08-05 13:30:00,9.79,9.81,9.75,9.76,4188774.0,9.0851,9.1036,9.0479,9.0572,4188774.0
2024-08-05 14:00:00,9.76,9.8,9.72,9.79,4387730.0,9.0572,9.0943,9.0201,9.0851,4387730.0
2024-08-05 14:30:00,9.79,9.79,9.71,9.72,4994905.0,9.0851,9.0851,9.0108,9.0201,4994905.0
2024-08-05 15:00:00,9.71,9.82,9.69,9.79,6048541.0,9.0108,9.1129,8.9923,9.0851,6048541.0
2024-08-05 15:30:00,9.79,9.79,9.67,9.72,12501077.0,9.0851,9.0851,8.9737,9.0201,12501077.0
2024-08-06 09:30:00,9.79,9.84,9.67,9.84,7732996.0,9.0851,9.1315,8.9737,9.1315,7732996.0
2024-08-06 10:00:00,9.84,9.85,9.76,9.77,9055078.0,9.1315,9.1407,9.0572,9.0665,9055078.0
2024-08-06 10:30:00,9.77,9.81,9.73,9.79,12060804.0,9.0665,9.1036,9.0294,9.0851,12060804.0
2024-08-06 11:00:00,9.79,9.81,9.72,9.72,5481382.0,9.0851,9.1036,9.0201,9.0201,5481382.0
2024-08-06 11:30:00,9.72,9.81,9.72,9.79,4992267.0,9.0201,9.1036,9.0201,9.0851,4992267.0
2024-08-06 12:00:00,9.79,9.81,9.74,9.76,4914101.0,9.0851,9.1036,9.0387,9.0572,4914101.0
2024-08-06 12:30:00,9.75,9.78,9.74,9.77,3729499.0,9.0479,9.0758,9.0387,9.0665,3729499.0
2024-08-06 13:00:00,9.77,9.78,9.74,9.76,7873781.0,9.0665,9.0758,9.0387,9.0572,7873781.0
2024-08-06 13:30:00,9.76,9.8,9.74,9.79,4346805.0,9.0572,9.0943,9.0387,9.0851,4346805.0
2024-08-06 14:00:00,9.79,9.86,9.78,9.85,5408189.0,9.0851,9.15,9.0758,9.1407,5408189.0
2024-08-06 14:30:00,9.85,9.86,9.81,9.82,8148451.0,9.1407,9.15,9.1036,9.1129,8148451.0
2024-08-06 15:00:00,9.82,9.85,9.75,9.83,13224220.0,9.1129,9.1407,9.0479,9.1222,13224220.0
2024-08-06 15:30:00,9.83,9.86,9.78,9.78,8263140.0,9.1222,9.15,9.0758,9.0758,8263140.0
2024-08-07 09:30:00,9.85,9.91,9.8,9.89,7229550.0,9.2811,9.3376,9.234,9.3188,7229550.0
2024-08-07 10:00:00,9.88,9.91,9.83,9.89,4083954.0,9.3093,9.3376,9.2622,9.3188,4083954.0
2024-08-07 10:30:00,9.9,9.97,9.86,9.92,6006550.0,9.3282,9.3941,9.2905,9.347,6006550.0
2024-08-07 11:00:00,9.93,9.97,9.86,9.92,6177361.0,9.3565,9.3941,9.2905,9.347,6177361.0
2024-08-07 11:30:00,9.92,9.98,9.91,9.93,4324281.0,9.347,9.4036,9.3376,9.3565,4324281.0
2024-08-07 12:00:00,9.94,9.95,9.88,9.94,3118812.0,9.3659,9.3753,9.3093,9.3659,3118812.0
2024-08-07 12:30:00,9.94,9.96,9.9,9.91,2588063.0,9.3659,9.3847,9.3282,9.3376,2588063.0
2024-08-07 13:00:00,9.9,9.91,9.82,9.85,3671304.0,9.3282,9.3376,9.2528,9.2811,3671304.0
2024-08-07 13:30:00,9.84,9.91,9.82,9.84,3696119.0,9.2717,9.3376,9.2528,9.2717,3696119.0
2024-08-07 14:00:00,9.84,9.84,9.76,9.79,2824822.0,9.2717,9.2717,9.1963,9.2245,2824822.0
2024-08-07 14:30:00,9.79,9.8,9.75,9.78,2989757.0,9.2245,9.234,9.1869,9.2151,2989757.0
2024-08-07 15:00:00,9.78,9.83,9.77,9.78,3064996.0,9.2151,9.2622,9.2057,9.2151,3064996.0
2024-08-07 15:30:00,9.79,9.82,9.75,9.78,8247606.0,9.2245,9.2528,9.1869,9.2151,8247606.0
2024-08-08 09:30:00,9.8,10.08,9.8,10.02,7694230.0,9.234,9.4978,9.234,9.4413,7694230.0
2024-08-08 10:00:00,10.02,10.11,9.98,10.09,5842834.0,9.4413,9.5261,9.4036,9.5072,5842834.0
2024-08-08 10:30:00,10.09,10.09,10.02,10.07,3459406.0,9.5072,9.5072,9.4413,9.4884,3459406.0
2024-08-08 11:00:00,10.07,10.14,10.01,10.12,5562518.0,9.4884,9.5543,9.4318,9.5355,5562518.0
2024-08-08 11:30:00,10.12,10.16,10.1,10.15,4993814.0,9.5355,9.5732,9.5166,9.5638,4993814.0
2024-08-08 12:00:00,10.15,10.2,10.14,10.18,7856050.0,9.5638,9.6109,9.5543,9.592,7856050.0
2024-08-08 12:30:00,10.18,10.22,10.13,10.2,5177311.0,9.592,9.6297,9.5449,9.6109,5177311.0
2024-08-08 13:00:00,10.2,10.24,10.15,10.23,2716125.0,9.6109,9.6486,9.5638,9.6391,2716125.0
2024-08-08 13:30:00,10.23,10.25,10.16,10.19,3665117.0,9.6391,9.658,9.5732,9.6014,3665117.0
2024-08-08 14:00:00,10.19,10.21,10.17,10.18,2958261.0,9.6014,9.6203,9.5826,9.592,2958261.0
2024-08-08 14:30:00,10.17,10.18,10.14,10.15,2490696.0,9.5826,9.592,9.5543,9.5638,2490696.0
2024-08-08 15:00:00,10.16,10.19,10.12,10.12,3612588.0,9.5732,9.6014,9.5355,9.5355,3612588.0
2024-08-08 15:30:00,10.13,10.14,10.08,10.12,8117477.0,9.5449,9.5543,9.4978,9.5355,8117477.0
2024-08-09 09:30:00,10.08,10.11,10.02,10.04,4115891.0,9.4978,9.5261,9.4413,9.4601,4115891.0
2024-08-09 10:00:00,10.04,10.08,9.98,9.99,5223094.0,9.4601,9.4978,9.4036,9.413,5223094.0
2024-08-09 10:30:00,9.99,10.1,9.97,10.08,4381535.0,9.413,9.5166,9.3941,9.4978,4381535.0
2024-08-09 11:00:00,10.09,10.17,10.07,10.08,4552244.0,9.5072,9.5826,9.4884,9.4978,4552244.0
2024-08-09 11:30:00,10.08,10.14,10.07,10.11,3324530.0,9.4978,9.5543,9.4884,9.5261,3324530.0
2024-08-09 12:00:00,10.11,10.12,10.07,10.09,2683698.0,9.5261,9.5355,9.4884,9.5072,2683698.0
2024-08-09 12:30:00,10.09,10.14,10.08,10.13,2420574.0,9.5072,9.5543,9.4978,9.5449,2420574.0
2024-08-09 13:00:00,10.13,10.17,10.11,10.14,2626708.0,9.5449,9.5826,9.5261,9.5543,2626708.0
2024-08-09 13:30:00,10.14,10.14,10.09,10.1,1618878.0,9.5543,9.5543,9.5072,9.5166,1618878.0
2024-08-09 14:00:00,10.09,10.1,10.06,10.08,2133244.0,9.5072,9.5166,9.479,9.4978,2133244.0
2024-08-09 14:30:00,10.08,10.11,10.06,10.1,2212245.0,9.4978,9.5261,9.479,9.5166,2212245.0
2024-08-09 15:00:00,10.1,10.14,10.09,10.12,2417306.0,9.5166,9.5543,9.5072,9.5355,2417306.0
2024-08-09 15:30:00,10.12,10.14,10.1,10.1,5332845.0,9.5355,9.5543,9.5166,9.5166,5332845.0
2024-08-12 09:30:00,10.1,10.11,9.84,9.85,7037303.0,9.5166,9.5261,9.2717,9.2811,7037303.0
2024-08-12 10:00:00,9.86,9.93,9.85,9.9,4077850.0,9.2905,9.3565,9.2811,9.3282,4077850.0
2024-08-12 10:30:00,9.9,9.91,9.89,9.91,3789949.0,9.3282,9.3376,9.3188,9.3376,3789949.0
2024-08-12 11:00:00,9.91,9.97,9.9,9.94,4675818.0,9.3376,9.3941,9.3282,9.3659,4675818.0
2024-08-12 11:30:00,9.94,9.95,9.92,9.93,3414348.0,9.3659,9.3753,9.347,9.3565,3414348.0
2024-08-12 12:00:00,9.94,9.94,9.9,9.91,2337125.0,9.3659,9.3659,9.3282,9.3376,2337125.0
2024-08-12 12:30:00,9.92,9.92,9.89,9.9,2407203.0,9.347,9.347,9.3188,9.3282,2407203.0
2024-08-12 13:00:00,9.89,9.91,9.88,9.89,1754397.0,9.3188,9.3376,9.3093,9.3188,1754397.0
2024-08-12 13:30:00,9.9,9.9,9.87,9.89,1323052.0,9.3282,9.3282,9.2999,9.3188,1323052.0
2024-08-12 14:00:00,9.89,9.9,9.88,9.9,1430808.0,9.3188,9.3282,9.3093,9.3282,1430808.0
2024-08-12 14:30:00,9.9,9.9,9.86,9.88,1768013.0,9.3282,9.3282,9.2905,9.3093,1768013.0
2024-08-12 15:00:00,9.88,9.88,9.86,9.88,2122509.0,9.3093,9.3093,9.2905,9.3093,2122509.0
2024-08-12 15:30:00,9.88,9.89,9.84,9.88,7162166.0,9.3093,9.3188,9.2717,9.3093,7162166.0
2024-08-13 09:30:00,9.92,9.95,9.77,9.94,4586481.0,9.347,9.3753,9.2057,9.3659,4586481.0
2024-08-13 10:00:00,9.94,9.94,9.89,9.94,2441796.0,9.3659,9.3659,9.3188,9.3659,2441796.0
2024-08-13 10:30:00,9.94,9.97,9.91,9.94,3018722.0,9.3659,9.3941,9.3376,9.3659,3018722.0
2024-08-13 11:00:00,9.94,9.95,9.92,9.95,2016572.0,9.3659,9.3753,9.347,9.3753,2016572.0
2024-08-13 11:30:00,9.95,9.99,9.94,9.97,2539069.0,9.3753,9.413,9.3659,9.3941,2539069.0
2024-08-13 12:00:00,9.97,10.03,9.97,10.02,2554444.0,9.3941,9.4507,9.3941,9.4413,2554444.0
2024-08-13 12:30:00,10.02,10.05,10.0,10.03,1857155.0,9.4413,9.4695,9.4224,9.4507,1857155.0
2024-08-13 13:00:00,10.03,10.04,10.0,10.02,1712407.0,9.4507,9.4601,9.4224,9.4413,1712407.0
2024-08-13 13:30:00,10.03,10.06,10.02,10.05,1943888.0,9.4507,9.479,9.4413,9.4695,1943888.0
2024-08-13 14:00:00,10.05,10.1,10.05,10.1,1815939.0,9.4695,9.5166,9.4695,9.5166,1815939.0
2024-08-13 14:30:00,10.1,10.12,10.07,10.09,2150433.0,9.5166,9.5355,9.4884,9.5072,2150433.0
2024-08-13 15:00:00,10.08,10.11,10.06,10.1,2570601.0,9.4978,9.5261,9.479,9.5166,2570601.0
2024-08-13 15:30:00,10.1,10.15,10.08,10.13,7601527.0,9.5166,9.5638,9.4978,9.5449,7601527.0
2024-08-14 09:30:00,10.16,10.18,10.09,10.1,3815410.0,9.5732,9.592,9.5072,9.5166,3815410.0
2024-08-14 10:00:00,10.1,10.13,10.05,10.12,2188950.0,9.5166,9.5449,9.4695,9.5355,2188950.0
2024-08-14 10:30:00,10.13,10.14,10.1,10.13,2550464.0,9.5449,9.5543,9.5166,9.5449,2550464.0
2024-08-14 11:00:00,10.13,10.14,10.11,10.12,1660962.0,9.5449,9.5543,9.5261,9.5355,1660962.0
2024-08-14 11:30:00,10.13,10.18,10.11,10.18,2427076.0,9.5449,9.592,9.5261,9.592,2427076.0
2024-08-14 12:00:00,10.18,10.18,10.11,10.12,1397207.0,9.592,9.592,9.5261,9.5355,1397207.0
2024-08-14 12:30:00,10.12,10.18,10.11,10.18,2265983.0,9.5355,9.592,9.5261,9.592,2265983.0
2024-08-14 13:00:00,10.18,10.19,10.14,10.19,1601971.0,9.592,9.6014,9.5543,9.6014,1601971.0
2024-08-14 13:30:00,10.19,10.21,10.18,10.21,1488422.0,9.6014,9.6203,9.592,9.6203,1488422.0
2024-08-14 14:00:00,10.21,10.21,10.17,10.21,1744417.0,9.6203,9.6203,9.5826,9.6203,1744417.0
2024-08-14 14:30:00,10.21,10.23,10.2,10.23,1368069.0,9.6203,9.6391,9.6109,9.6391,1368069.0
2024-08-14 15:00:00,10.23,10.24,10.2,10.21,1665645.0,9.6391,9.6486,9.6109,9.6203,1665645.0
2024-08-14 15:30:00,10.22,10.24,10.18,10.18,6121663.0,9.6297,9.6486,9.592,9.592,6121663.0
2024-08-15 09:30:00,10.37,10.49,10.37,10.44,6493677.0,9.771,9.8841,9.771,9.837,6493677.0
2024-08-15 10:00:00,10.44,10.5,10.39,10.47,3124143.0,9.837,9.8935,9.7899,9.8653,3124143.0
2024-08-15 10:30:00,10.47,10.48,10.42,10.44,2646788.0,9.8653,9.8747,9.8182,9.837,2646788.0
2024-08-15 11:00:00,10.44,10.47,10.42,10.45,2662033.0,9.837,9.8653,9.8182,9.8464,2662033.0
2024-08-15 11:30:00,10.44,10.47,10.43,10.46,1847022.0,9.837,9.8653,9.8276,9.8558,1847022.0
2024-08-15 12:00:00,10.46,10.49,10.45,10.49,2109468.0,9.8558,9.8841,9.8464,9.8841,2109468.0
2024-08-15 12:30:00,10.49,10.49,10.42,10.46,1385605.0,9.8841,9.8841,9.8182,9.8558,1385605.0
2024-08-15 13:00:00,10.46,10.47,10.41,10.43,1444679.0,9.8558,9.8653,9.8087,9.8276,1444679.0
2024-08-15 13:30:00,10.43,10.43,10.4,10.41,1217978.0,9.8276,9.8276,9.7993,9.8087,1217978.0
2024-08-15 14:00:00,10.4,10.45,10.38,10.45,1736056.0,9.7993,9.8464,9.7805,9.8464,1736056.0
2024-08-15 14:30:00,10.45,10.46,10.43,10.45,1451241.0,9.8464,9.8558,9.8276,9.8464,1451241.0
2024-08-15 15:00:00,10.44,10.48,10.42,10.47,2203729.0,9.837,9.8747,9.8182,9.8653,2203729.0
2024-08-15 15:30:00,10.47,10.48,10.45,10.45,5364998.0,9.8653,9.8747,9.8464,9.8464,5364998.0
2024-08-16 09:30:00,10.4,10.47,10.39,10.44,3143989.0,9.7993,9.8653,9.7899,9.837,3143989.0
2024-08-16 10:00:00,10.44,10.46,10.42,10.44,2239615.0,9.837,9.8558,9.8182,9.837,2239615.0
2024-08-16 10:30:00,10.44,10.45,10.37,10.42,3028849.0,9.837,9.8464,9.771,9.8182,3028849.0
2024-08-16 11:00:00,10.42,10.44,10.41,10.43,1491138.0,9.8182,9.837,9.8087,9.8276,1491138.0
2024-08-16 11:30:00,10.43,10.43,10.38,10.39,1821307.0,9.8276,9.8276,9.7805,9.7899,1821307.0
2024-08-16 12:00:00,10.39,10.41,10.39,10.4,963263.0,9.7899,9.8087,9.7899,9.7993,963263.0
2024-08-16 12:30:00,10.4,10.45,10.39,10.45,1372102.0,9.7993,9.8464,9.7899,9.8464,1372102.0
2024-08-16 13:00:00,10.44,10.46,10.44,10.45,1374985.0,9.837,9.8558,9.837,9.8464,1374985.0
2024-08-16 13:30:00,10.45,10.45,10.43,10.45,1325888.0,9.8464,9.8464,9.8276,9.8464,1325888.0
2024-08-16 14:00:00,10.45,10.46,10.43,10.45,1558183.0,9.8464,9.8558,9.8276,9.8464,1558183.0
2024-08-16 14:30:00,10.44,10.47,10.44,10.47,1211503.0,9.837,9.8653,9.837,9.8653,1211503.0
2024-08-16 15:00:00,10.47,10.49,10.46,10.48,1389857.0,9.8653,9.8841,9.8558,9.8747,1389857.0
2024-08-16 15:30:00,10.48,10.52,10.47,10.51,4926634.0,9.8747,9.9124,9.8653,9.903,4926634.0
2024-08-19 09:30:00,10.56,10.62,10.54,10.54,3308040.0,9.9501,10.0066,9.9312,9.9312,3308040.0
2024-08-19 10:00:00,10.54,10.65,10.54,10.61,3599666.0,9.9312,10.0349,9.9312,9.9972,3599666.0
2024-08-19 10:30:00,10.61,10.65,10.6,10.63,1816374.0,9.9972,10.0349,9.9878,10.016,1816374.0
2024-08-19 11:00:00,10.64,10.65,10.62,10.63,1547724.0,10.0255,10.0349,10.0066,10.016,1547724.0
2024-08-19 11:30:00,10.63,10.67,10.62,10.67,1613057.0,10.016,10.0537,10.0066,10.0537,1613057.0
2024-08-19 12:00:00,10.67,10.69,10.65,10.69,1685986.0,10.0537,10.0726,10.0349,10.0726,1685986.0
2024-08-19 12:30:00,10.69,10.72,10.67,10.68,2385447.0,10.0726,10.1008,10.0537,10.0631,2385447.0
2024-08-19 13:00:00,10.68,10.71,10.66,10.7,1669993.0,10.0631,10.0914,10.0443,10.082,1669993.0
2024-08-19 13:30:00,10.7,10.7,10.67,10.68,1317694.0,10.082,10.082,10.0537,10.0631,1317694.0
2024-08-19 14:00:00,10.69,10.74,10.67,10.72,4137879.0,10.0726,10.1197,10.0537,10.1008,4137879.0
2024-08-19 14:30:00,10.72,10.75,10.72,10.74,1863654.0,10.1008,10.1291,10.1008,10.1197,1863654.0
2024-08-19 15:00:00,10.74,10.74,10.73,10.74,1275192.0,10.1197,10.1197,10.1103,10.1197,1275192.0
2024-08-19 15:30:00,10.74,10.75,10.72,10.73,5746736.0,10.1197,10.1291,10.1008,10.1103,5746736.0
2024-08-20 09:30:00,10.7,10.73,10.61,10.64,4045140.0,10.082,10.1103,9.9972,10.0255,4045140.0
2024-08-20 10:00:00,10.64,10.71,10.63,10.7,2689115.0,10.0255,10.0914,10.016,10.082,2689115.0
2024-08-20 10:30:00,10.7,10.77,10.68,10.71,3081773.0,10.082,10.1479,10.0631,10.0914,3081773.0
2024-08-20 11:00:00,10.71,10.79,10.69,10.71,3775513.0,10.0914,10.1668,10.0726,10.0914,3775513.0
2024-08-20 11:30:00,10.71,10.77,10.7,10.76,2327557.0,10.0914,10.1479,10.082,10.1385,2327557.0
2024-08-20 12:00:00,10.76,10.76,10.7,10.73,1695838.0,10.1385,10.1385,10.082,10.1103,1695838.0
2024-08-20 12:30:00,10.72,10.74,10.7,10.74,1245110.0,10.1008,10.1197,10.082,10.1197,1245110.0
2024-08-20 13:00:00,10.74,10.74,10.7,10.74,971337.0,10.1197,10.1197,10.082,10.1197,971337.0
2024-08-20 13:30:00,10.74,10.75,10.72,10.72,1031997.0,10.1197,10.1291,10.1008,10.1008,1031997.0
2024-08-20 14:00:00,10.73,10.74,10.71,10.74,1174995.0,10.1103,10.1197,10.0914,10.1197,1174995.0
2024-08-20 14:30:00,10.74,10.74,10.72,10.73,909920.0,10.1197,10.1197,10.1008,10.1103,909920.0
2024-08-20 15:00:00,10.73,10.74,10.72,10.73,996765.0,10.1103,10.1197,10.1008,10.1103,996765.0
2024-08-20 15:30:00,10.72,10.74,10.68,10.68,3344818.0,10.1008,10.1197,10.0631,10.0631,3344818.0
2024-08-21 09:30:00,10.84,10.97,10.83,10.9,8475666.0,10.2139,10.3364,10.2045,10.2704,8475666.0
2024-08-21 10:00:00,10.89,10.93,10.85,10.86,3575295.0,10.261,10.2987,10.2233,10.2327,3575295.0
2024-08-21 10:30:00,10.86,10.9,10.78,10.79,3299517.0,10.2327,10.2704,10.1574,10.1668,3299517.0
2024-08-21 11:00:00,10.79,10.83,10.75,10.8,3344024.0,10.1668,10.2045,10.1291,10.1762,3344024.0
2024-08-21 11:30:00,10.8,10.84,10.8,10.8,2318380.0,10.1762,10.2139,10.1762,10.1762,2318380.0
2024-08-21 12:00:00,10.8,10.84,10.79,10.82,1885965.0,10.1762,10.2139,10.1668,10.1951,1885965.0
2024-08-21 12:30:00,10.83,10.85,10.82,10.84,1213317.0,10.2045,10.2233,10.1951,10.2139,1213317.0
2024-08-21 13:00:00,10.84,10.85,10.81,10.82,1374651.0,10.2139,10.2233,10.1856,10.1951,1374651.0
2024-08-21 13:30:00,10.81,10.83,10.8,10.82,1685337.0,10.1856,10.2045,10.1762,10.1951,1685337.0
2024-08-21 14:00:00,10.82,10.85,10.8,10.84,1721669.0,10.1951,10.2233,10.1762,10.2139,1721669.0
2024-08-21 14:30:00,10.84,10.87,10.83,10.87,2477825.0,10.2139,10.2422,10.2045,10.2422,2477825.0
2024-08-21 15:00:00,10.87,10.87,10.8,10.84,4075883.0,10.2422,10.2422,10.1762,10.2139,4075883.0
2024-08-21 15:30:00,10.84,10.86,10.81,10.85,5385067.0,10.2139,10.2327,10.1856,10.2233,5385067.0
2024-08-22 09:30:00,10.85,10.96,10.84,10.96,4220624.0,10.2233,10.327,10.2139,10.327,4220624.0
2024-08-22 10:00:00,10.96,10.99,10.93,10.94,3441970.0,10.327,10.3552,10.2987,10.3081,3441970.0
2024-08-22 10:30:00,10.95,10.99,10.93,10.98,3000922.0,10.3175,10.3552,10.2987,10.3458,3000922.0
2024-08-22 11:00:00,10.99,11.01,10.91,10.94,3997867.0,10.3552,10.3741,10.2799,10.3081,3997867.0
2024-08-22 11:30:00,10.94,10.97,10.92,10.93,2800843.0,10.3081,10.3364,10.2893,10.2987,2800843.0
2024-08-22 12:00:00,10.93,10.98,10.92,10.97,1629720.0,10.2987,10.3458,10.2893,10.3364,1629720.0
2024-08-22 12:30:00,10.97,10.98,10.93,10.95,1493927.0,10.3364,10.3458,10.2987,10.3175,1493927.0
2024-08-22 13:00:00,10.95,10.96,10.92,10.94,1629784.0,10.3175,10.327,10.2893,10.3081,1629784.0
2024-08-22 13:30:00,10.93,10.94,10.9,10.91,2065288.0,10.2987,10.3081,10.2704,10.2799,2065288.0
2024-08-22 14:00:00,10.91,10.95,10.9,10.93,1629148.0,10.2799,10.3175,10.2704,10.2987,1629148.0
2024-08-22 14:30:00,10.94,10.97,10.93,10.96,1395726.0,10.3081,10.3364,10.2987,10.327,1395726.0
2024-08-22 15:00:00,10.96,10.99,10.95,10.96,1993207.0,10.327,10.3552,10.3175,10.327,1993207.0
2024-08-22 15:30:00,10.96,10.97,10.88,10.92,6630738.0,10.327,10.3364,10.2516,10.2893,6630738.0
2024-08-23 09:30:00,10.98,11.02,10.94,10.99,2570436.0,10.3458,10.3835,10.3081,10.3552,2570436.0
2024-08-23 10:00:00,10.99,11.08,10.98,11.07,4582274.0,10.3552,10.44,10.3458,10.4306,4582274.0
2024-08-23 10:30:00,11.08,11.12,11.05,11.12,5458032.0,10.44,10.4777,10.4118,10.4777,5458032.0
2024-08-23 11:00:00,11.11,11.22,11.1,11.21,4708535.0,10.4683,10.572,10.4589,10.5625,4708535.0
2024-08-23 11:30:00,11.21,11.24,11.19,11.2,3943510.0,10.5625,10.5908,10.5437,10.5531,3943510.0
2024-08-23 12:00:00,11.2,11.21,11.13,11.15,4165141.0,10.5531,10.5625,10.4871,10.506,4165141.0
2024-08-23 12:30:00,11.15,11.19,11.12,11.19,2839608.0,10.506,10.5437,10.4777,10.5437,2839608.0
2024-08-23 13:00:00,11.18,11.2,11.17,11.19,2356611.0,10.5343,10.5531,10.5248,10.5437,2356611.0
2024-08-23 13:30:00,11.19,11.19,11.16,11.19,1404943.0,10.5437,10.5437,10.5154,10.5437,1404943.0
2024-08-23 14:00:00,11.18,11.21,11.17,11.21,2236640.0,10.5343,10.5625,10.5248,10.5625,2236640.0
2024-08-23 14:30:00,11.2,11.24,11.19,11.21,2348452.0,10.5531,10.5908,10.5437,10.5625,2348452.0
2024-08-23 15:00:00,11.22,11.25,11.19,11.25,2803880.0,10.572,10.6002,10.5437,10.6002,2803880.0
2024-08-23 15:30:00,11.25,11.28,11.22,11.27,10458833.0,10.6002,10.6285,10.572,10.6191,10458833.0
2024-08-26 09:30:00,11.32,11.37,11.27,11.3,5012083.0,10.6662,10.7133,10.6191,10.6473,5012083.0
2024-08-26 10:00:00,11.29,11.31,11.24,11.27,3332396.0,10.6379,10.6568,10.5908,10.6191,3332396.0
2024-08-26 10:30:00,11.26,11.27,11.14,11.17,4345368.0,10.6096,10.6191,10.4966,10.5248,4345368.0
2024-08-26 11:00:00,11.17,11.18,11.1,11.12,3967668.0,10.5248,10.5343,10.4589,10.4777,3967668.0
2024-08-26 11:30:00,11.12,11.13,11.07,11.1,3594016.0,10.4777,10.4871,10.4306,10.4589,3594016.0
2024-08-26 12:00:00,11.1,11.14,11.08,11.11,2615752.0,10.4589,10.4966,10.44,10.4683,2615752.0
2024-08-26 12:30:00,11.1,11.16,11.1,11.16,1925567.0,10.4589,10.5154,10.4589,10.5154,1925567.0
2024-08-26 13:00:00,11.16,11.17,11.14,11.14,1931811.0,10.5154,10.5248,10.4966,10.4966,1931811.0
2024-08-26 13:30:00,11.15,11.15,11.1,11.12,2629885.0,10.506,10.506,10.4589,10.4777,2629885.0
2024-08-26 14:00:00,11.12,11.14,11.08,11.13,2476009.0,10.4777,10.4966,10.44,10.4871,2476009.0
2024-08-26 14:30:00,11.13,11.14,11.11,11.14,2417492.0,10.4871,10.4966,10.4683,10.4966,2417492.0
2024-08-26 15:00:00,11.13,11.15,11.11,11.15,3992222.0,10.4871,10.506,10.4683,10.506,3992222.0
2024-08-26 15:30:00,11.14,11.16,11.1,11.12,5591915.0,10.4966,10.5154,10.4589,10.4777,5591915.0
2024-08-27 09:30:00,11.12,11.18,11.08,11.09,3893653.0,10.4777,10.5343,10.44,10.4495,3893653.0
2024-08-27 10:00:00,11.09,11.09,10.99,11.05,5215696.0,10.4495,10.4495,10.3552,10.4118,5215696.0
2024-08-27 10:30:00,11.05,11.1,11.05,11.08,2663959.0,10.4118,10.4589,10.4118,10.44,2663959.0
2024-08-27 11:00:00,11.08,11.09,11.05,11.06,2067745.0,10.44,10.4495,10.4118,10.4212,2067745.0
2024-08-27 11:30:00,11.06,11.08,11.03,11.08,2109585.0,10.4212,10.44,10.3929,10.44,2109585.0
2024-08-27 12:00:00,11.07,11.09,11.05,11.09,1419588.0,10.4306,10.4495,10.4118,10.4495,1419588.0
2024-08-27 12:30:00,11.08,11.11,11.06,11.1,2676471.0,10.44,10.4683,10.4212,10.4589,2676471.0
2024-08-27 13:00:00,11.1,11.18,11.08,11.18,1955778.0,10.4589,10.5343,10.44,10.5343,1955778.0
2024-08-27 13:30:00,11.18,11.21,11.15,11.2,2798843.0,10.5343,10.5625,10.506,10.5531,2798843.0
2024-08-27 14:00:00,11.2,11.22,11.17,11.19,2492961.0,10.5531,10.572,10.5248,10.5437,2492961.0
2024-08-27 14:30:00,11.19,11.2,11.17,11.17,1086549.0,10.5437,10.5531,10.5248,10.5248,1086549.0
2024-08-27 15:00:00,11.18,11.19,11.14,11.16,1438731.0,10.5343,10.5437,10.4966,10.5154,1438731.0
2024-08-27 15:30:00,11.16,11.18,11.14,11.14,5058815.0,10.5154,10.5343,10.4966,10.4966,5058815.0
2024-08-28 09:30:00,11.1,11.19,11.07,11.18,2370912.0,10.4589,10.5437,10.4306,10.5343,2370912.0
2024-08-28 10:00:00,11.18,11.18,11.11,11.11,2019643.0,10.5343,10.5343,10.4683,10.4683,2019643.0
2024-08-28 10:30:00,11.12,11.13,11.08,11.09,2680724.0,10.4777,10.4871,10.44,10.4495,2680724.0
2024-08-28 11:00:00,11.09,11.09,10.98,11.03,5196953.0,10.4495,10.4495,10.3458,10.3929,5196953.0
2024-08-28 11:30:00,11.03,11.06,11.01,11.04,2443633.0,10.3929,10.4212,10.3741,10.4023,2443633.0
2024-08-28 12:00:00,11.04,11.04,10.98,11.01,2096002.0,10.4023,10.4023,10.3458,10.3741,2096002.0
2024-08-28 12:30:00,11.0,11.05,10.99,11.04,1210189.0,10.3647,10.4118,10.3552,10.4023,1210189.0
2024-08-28 13:00:00,11.04,11.05,11.02,11.04,1057916.0,10.4023,10.4118,10.3835,10.4023,1057916.0
2024-08-28 13:30:00,11.05,11.07,11.02,11.02,1349904.0,10.4118,10.4306,10.3835,10.3835,1349904.0
2024-08-28 14:00:00,11.02,11.04,10.99,11.0,1636624.0,10.3835,10.4023,10.3552,10.3647,1636624.0
2024-08-28 14:30:00,11.0,11.05,10.99,11.04,1390272.0,10.3647,10.4118,10.3552,10.4023,1390272.0
2024-08-28 15:00:00,11.04,11.06,11.02,11.04,1398874.0,10.4023,10.4212,10.3835,10.4023,1398874.0
2024-08-28 15:30:00,11.03,11.05,11.02,11.04,5584628.0,10.3929,10.4118,10.3835,10.4023,5584628.0
2024-08-29 09:30:00,11.02,11.13,10.99,11.0,2890560.0,10.3835,10.4871,10.3552,10.3647,2890560.0
2024-08-29 10:00:00,11.01,11.09,11.0,11.09,2449416.0,10.3741,10.4495,10.3647,10.4495,2449416.0
2024-08-29 10:30:00,11.09,11.09,11.04,11.04,1634433.0,10.4495,10.4495,10.4023,10.4023,1634433.0
2024-08-29 11:00:00,11.04,11.09,11.02,11.08,1936001.0,10.4023,10.4495,10.3835,10.44,1936001.0
2024-08-29 11:30:00,11.08,11.14,11.07,11.13,2201997.0,10.44,10.4966,10.4306,10.4871,2201997.0
2024-08-29 12:00:00,11.13,11.15,11.12,11.15,1726968.0,10.4871,10.506,10.4777,10.506,1726968.0
2024-08-29 12:30:00,11.14,11.16,11.12,11.16,1555253.0,10.4966,10.5154,10.4777,10.5154,1555253.0
2024-08-29 13:00:00,11.16,11.16,11.12,11.14,1500104.0,10.5154,10.5154,10.4777,10.4966,1500104.0
2024-08-29 13:30:00,11.14,11.2,11.13,11.19,2290448.0,10.4966,10.5531,10.4871,10.5437,2290448.0
2024-08-29 14:00:00,11.19,11.2,11.17,11.18,1738566.0,10.5437,10.5531,10.5248,10.5343,1738566.0
2024-08-29 14:30:00,11.18,11.19,11.12,11.13,2607114.0,10.5343,10.5437,10.4777,10.4871,2607114.0
2024-08-29 15:00:00,11.13,11.16,11.11,11.15,2527157.0,10.4871,10.5154,10.4683,10.506,2527157.0
2024-08-29 15:30:00,11.15,11.15,11.1,11.11,4595870.0,10.506,10.506,10.4589,10.4683,4595870.0
2024-08-30 09:30:00,11.15,11.22,11.1,11.14,2227067.0,10.506,10.572,10.4589,10.4966,2227067.0
2024-08-30 10:00:00,11.13,11.18,11.13,11.17,2440205.0,10.4871,10.5343,10.4871,10.5248,2440205.0
2024-08-30 10:30:00,11.17,11.21,11.11,11.11,3672073.0,10.5248,10.5625,10.4683,10.4683,3672073.0
2024-08-30 11:00:00,11.11,11.17,11.1,11.13,2750975.0,10.4683,10.5248,10.4589,10.4871,2750975.0
2024-08-30 11:30:00,11.13,11.14,11.11,11.13,1693081.0,10.4871,10.4966,10.4683,10.4871,1693081.0
2024-08-30 12:00:00,11.13,11.16,11.1,11.11,1759473.0,10.4871,10.5154,10.4589,10.4683,1759473.0
2024-08-30 12:30:00,11.11,11.11,11.08,11.08,1898272.0,10.4683,10.4683,10.44,10.44,1898272.0
2024-08-30 13:00:00,11.09,11.1,11.05,11.07,1412435.0,10.4495,10.4589,10.4118,10.4306,1412435.0
2024-08-30 13:30:00,11.07,11.11,11.06,11.09,1251152.0,10.4306,10.4683,10.4212,10.4495,1251152.0
2024-08-30 14:00:00,11.09,11.16,11.08,11.15,1807044.0,10.4495,10.5154,10.44,10.506,1807044.0
2024-08-30 14:30:00,11.15,11.16,11.13,11.16,2150823.0,10.506,10.5154,10.4871,10.5154,2150823.0
2024-08-30 15:00:00,11.16,11.2,11.12,11.19,2919815.0,10.5154,10.5531,10.4777,10.5437,2919815.0
2024-08-30 15:30:00,11.19,11.23,11.16,11.19,7244302.0,10.5437,10.5814,10.5154,10.5437,7244302.0
2024-09-03 09:30:00,11.08,11.14,11.0,11.04,5172811.0,10.44,10.4966,10.3647,10.4023,5172811.0
2024-09-03 10:00:00,11.03,11.04,10.94,10.98,4061769.0,10.3929,10.4023,10.3081,10.3458,4061769.0
2024-09-03 10:30:00,10.98,11.04,10.96,11.04,2736750.0,10.3458,10.4023,10.327,10.4023,2736750.0
2024-09-03 11:00:00,11.04,11.07,11.02,11.04,2989607.0,10.4023,10.4306,10.3835,10.4023,2989607.0
2024-09-03 11:30:00,11.04,11.04,10.98,11.0,2133037.0,10.4023,10.4023,10.3458,10.3647,2133037.0
2024-09-03 12:00:00,10.99,11.01,10.98,11.01,1733433.0,10.3552,10.3741,10.3458,10.3741,1733433.0
2024-09-03 12:30:00,11.01,11.03,10.99,11.0,1602448.0,10.3741,10.3929,10.3552,10.3647,1602448.0
2024-09-03 13:00:00,10.99,11.0,10.97,11.0,1607513.0,10.3552,10.3647,10.3364,10.3647,1607513.0
2024-09-03 13:30:00,11.0,11.04,10.97,11.02,2218610.0,10.3647,10.4023,10.3364,10.3835,2218610.0
2024-09-03 14:00:00,11.02,11.04,10.99,11.01,2651653.0,10.3835,10.4023,10.3552,10.3741,2651653.0
2024-09-03 14:30:00,11.0,11.01,10.99,11.0,2456148.0,10.3647,10.3741,10.3552,10.3647,2456148.0
2024-09-03 15:00:00,11.0,11.02,10.98,11.02,2496858.0,10.3647,10.3835,10.3458,10.3835,2496858.0
2024-09-03 15:30:00,11.02,11.03,10.95,10.99,7725970.0,10.3835,10.3929,10.3175,10.3552,7725970.0
2024-09-04 09:30:00,10.99,11.15,10.98,11.15,4775174.0,10.3552,10.506,10.3458,10.506,4775174.0
2024-09-04 10:00:00,11.15,11.16,11.05,11.07,3609569.0,10.506,10.5154,10.4118,10.4306,3609569.0
2024-09-04 10:30:00,11.07,11.14,11.06,11.13,3203349.0,10.4306,10.4966,10.4212,10.4871,3203349.0
2024-09-04 11:00:00,11.13,11.14,11.09,11.12,2739044.0,10.4871,10.4966,10.4495,10.4777,2739044.0
2024-09-04 11:30:00,11.13,11.14,11.1,11.11,2489891.0,10.4871,10.4966,10.4589,10.4683,2489891.0
2024-09-04 12:00:00,11.11,11.11,11.07,11.09,1256685.0,10.4683,10.4683,10.4306,10.4495,1256685.0
2024-09-04 12:30:00,11.08,11.11,11.03,11.03,1885195.0,10.44,10.4683,10.3929,10.3929,1885195.0
2024-09-04 13:00:00,11.04,11.04,10.98,10.99,1548519.0,10.4023,10.4023,10.3458,10.3552,1548519.0
2024-09-04 13:30:00,10.98,10.99,10.92,10.93,2664722.0,10.3458,10.3552,10.2893,10.2987,2664722.0
2024-09-04 14:00:00,10.93,10.94,10.9,10.92,2744432.0,10.2987,10.3081,10.2704,10.2893,2744432.0
2024-09-04 14:30:00,10.91,10.93,10.86,10.88,2879856.0,10.2799,10.2987,10.2327,10.2516,2879856.0
2024-09-04 15:00:00,10.87,10.89,10.86,10.87,2459921.0,10.2422,10.261,10.2327,10.2422,2459921.0
2024-09-04 15:30:00,10.87,10.95,10.85,10.95,8074561.0,10.2422,10.3175,10.2233,10.3175,8074561.0
2024-09-05 09:30:00,11.08,11.14,10.75,10.79,6773514.0,10.44,10.4966,10.1291,10.1668,6773514.0
2024-09-05 10:00:00,10.78,10.99,10.78,10.95,4705590.0,10.1574,10.3552,10.1574,10.3175,4705590.0
2024-09-05 10:30:00,10.95,10.97,10.87,10.88,2798014.0,10.3175,10.3364,10.2422,10.2516,2798014.0
2024-09-05 11:00:00,10.88,10.88,10.81,10.84,3517190.0,10.2516,10.2516,10.1856,10.2139,3517190.0
2024-09-05 11:30:00,10.84,10.86,10.78,10.79,2764759.0,10.2139,10.2327,10.1574,10.1668,2764759.0
2024-09-05 12:00:00,10.79,10.83,10.76,10.8,2819914.0,10.1668,10.2045,10.1385,10.1762,2819914.0
2024-09-05 12:30:00,10.8,10.81,10.76,10.78,2111662.0,10.1762,10.1856,10.1385,10.1574,2111662.0
2024-09-05 13:00:00,10.78,10.78,10.73,10.74,2382815.0,10.1574,10.1574,10.1103,10.1197,2382815.0
2024-09-05 13:30:00,10.74,10.79,10.73,10.77,2851028.0,10.1197,10.1668,10.1103,10.1479,2851028.0
2024-09-05 14:00:00,10.77,10.78,10.76,10.77,1185494.0,10.1479,10.1574,10.1385,10.1479,1185494.0
2024-09-05 14:30:00,10.77,10.79,10.75,10.76,1790422.0,10.1479,10.1668,10.1291,10.1385,1790422.0
2024-09-05 15:00:00,10.77,10.77,10.72,10.75,2574190.0,10.1479,10.1479,10.1008,10.1291,2574190.0
2024-09-05 15:30:00,10.75,10.79,10.74,10.77,6558767.0,10.1291,10.1668,10.1197,10.1479,6558767.0
2024-09-06 09:30:00,10.78,10.87,10.74,10.82,3057052.0,10.1574,10.2422,10.1197,10.1951,3057052.0
2024-09-06 10:00:00,10.81,10.84,10.75,10.75,2518983.0,10.1856,10.2139,10.1291,10.1291,2518983.0
2024-09-06 10:30:00,10.76,10.78,10.65,10.68,3952776.0,10.1385,10.1574,10.0349,10.0631,3952776.0
2024-09-06 11:00:00,10.67,10.77,10.57,10.59,4554395.0,10.0537,10.1479,9.9595,9.9783,4554395.0
2024-09-06 11:30:00,10.59,10.63,10.58,10.59,2741488.0,9.9783,10.016,9.9689,9.9783,2741488.0
2024-09-06 12:00:00,10.6,10.61,10.55,10.55,2322268.0,9.9878,9.9972,9.9406,9.9406,2322268.0
2024-09-06 12:30:00,10.55,10.6,10.54,10.57,2573116.0,9.9406,9.9878,9.9312,9.9595,2573116.0
2024-09-06 13:00:00,10.58,10.61,10.55,10.58,2421973.0,9.9689,9.9972,9.9406,9.9689,2421973.0
2024-09-06 13:30:00,10.57,10.6,10.55,10.59,1908875.0,9.9595,9.9878,9.9406,9.9783,1908875.0
2024-09-06 14:00:00,10.59,10.59,10.54,10.55,1351311.0,9.9783,9.9783,9.9312,9.9406,1351311.0
2024-09-06 14:30:00,10.55,10.57,10.53,10.56,1451806.0,9.9406,9.9595,9.9218,9.9501,1451806.0
2024-09-06 15:00:00,10.57,10.64,10.56,10.63,2424533.0,9.9595,10.0255,9.9501,10.016,2424533.0
2024-09-06 15:30:00,10.63,10.65,10.56,10.59,7241082.0,10.016,10.0349,9.9501,9.9783,7241082.0
2024-09-09 09:30:00,10.65,10.67,10.53,10.61,3732675.0,10.0349,10.0537,9.9218,9.9972,3732675.0
2024-09-09 10:00:00,10.61,10.68,10.6,10.64,2640898.0,9.9972,10.0631,9.9878,10.0255,2640898.0
2024-09-09 10:30:00,10.65,10.67,10.63,10.63,2539294.0,10.0349,10.0537,10.016,10.016,2539294.0
2024-09-09 11:00:00,10.63,10.65,10.6,10.62,2483437.0,10.016,10.0349,9.9878,10.0066,2483437.0
2024-09-09 11:30:00,10.62,10.68,10.61,10.68,1865938.0,10.0066,10.0631,9.9972,10.0631,1865938.0
2024-09-09 12:00:00,10.67,10.75,10.67,10.73,2396215.0,10.0537,10.1291,10.0537,10.1103,2396215.0
2024-09-09 12:30:00,10.72,10.75,10.72,10.74,1595402.0,10.1008,10.1291,10.1008,10.1197,1595402.0
2024-09-09 13:00:00,10.74,10.76,10.72,10.76,1747954.0,10.1197,10.1385,10.1008,10.1385,1747954.0
2024-09-09 13:30:00,10.76,10.76,10.69,10.7,2251647.0,10.1385,10.1385,10.0726,10.082,2251647.0
2024-09-09 14:00:00,10.7,10.72,10.69,10.71,1515901.0,10.082,10.1008,10.0726,10.0914,1515901.0
2024-09-09 14:30:00,10.71,10.72,10.68,10.7,1290746.0,10.0914,10.1008,10.0631,10.082,1290746.0
2024-09-09 15:00:00,10.71,10.72,10.69,10.7,1749336.0,10.0914,10.1008,10.0726,10.082,1749336.0
2024-09-09 15:30:00,10.7,10.7,10.65,10.66,5462825.0,10.082,10.082,10.0349,10.0443,5462825.0
2024-09-10 09:30:00,10.49,10.49,10.24,10.29,9890009.0,9.8841,9.8841,9.6486,9.6957,9890009.0
2024-09-10 10:00:00,10.29,10.36,10.25,10.29,4469719.0,9.6957,9.7616,9.658,9.6957,4469719.0
2024-09-10 10:30:00,10.29,10.31,10.26,10.27,4479024.0,9.6957,9.7145,9.6674,9.6768,4479024.0
2024-09-10 11:00:00,10.27,10.35,10.26,10.31,4208622.0,9.6768,9.7522,9.6674,9.7145,4208622.0
2024-09-10 11:30:00,10.32,10.32,10.23,10.24,3795084.0,9.7239,9.7239,9.6391,9.6486,3795084.0
2024-09-10 12:00:00,10.24,10.24,10.17,10.23,4296722.0,9.6486,9.6486,9.5826,9.6391,4296722.0
2024-09-10 12:30:00,10.22,10.24,10.2,10.22,2876546.0,9.6297,9.6486,9.6109,9.6297,2876546.0
2024-09-10 13:00:00,10.22,10.29,10.22,10.29,2388138.0,9.6297,9.6957,9.6297,9.6957,2388138.0
2024-09-10 13:30:00,10.29,10.31,10.28,10.29,2220309.0,9.6957,9.7145,9.6862,9.6957,2220309.0
2024-09-10 14:00:00,10.29,10.33,10.28,10.32,3255521.0,9.6957,9.7334,9.6862,9.7239,3255521.0
2024-09-10 14:30:00,10.31,10.33,10.31,10.33,1499971.0,9.7145,9.7334,9.7145,9.7334,1499971.0
2024-09-10 15:00:00,10.32,10.37,10.31,10.35,2088244.0,9.7239,9.771,9.7145,9.7522,2088244.0
2024-09-10 15:30:00,10.36,10.36,10.29,10.32,6971082.0,9.7616,9.7616,9.6957,9.7239,6971082.0
2024-09-11 09:30:00,10.31,10.31,10.21,10.21,4258777.0,9.7145,9.7145,9.6203,9.6203,4258777.0
2024-09-11 10:00:00,10.21,10.22,10.14,10.17,5296178.0,9.6203,9.6297,9.5543,9.5826,5296178.0
2024-09-11 10:30:00,10.17,10.18,10.13,10.17,3150637.0,9.5826,9.592,9.5449,9.5826,3150637.0
2024-09-11 11:00:00,10.17,10.22,10.15,10.2,4796281.0,9.5826,9.6297,9.5638,9.6109,4796281.0
2024-09-11 11:30:00,10.2,10.22,10.18,10.2,3279250.0,9.6109,9.6297,9.592,9.6109,3279250.0
2024-09-11 12:00:00,10.21,10.23,10.19,10.22,2944951.0,9.6203,9.6391,9.6014,9.6297,2944951.0
2024-09-11 12:30:00,10.22,10.28,10.21,10.27,2469087.0,9.6297,9.6862,9.6203,9.6768,2469087.0
2024-09-11 13:00:00,10.27,10.32,10.26,10.3,3032939.0,9.6768,9.7239,9.6674,9.7051,3032939.0
2024-09-11 13:30:00,10.3,10.34,10.29,10.34,2781128.0,9.7051,9.7428,9.6957,9.7428,2781128.0
2024-09-11 14:00:00,10.34,10.37,10.33,10.37,1878888.0,9.7428,9.771,9.7334,9.771,1878888.0
2024-09-11 14:30:00,10.37,10.41,10.35,10.38,3195213.0,9.771,9.8087,9.7522,9.7805,3195213.0
2024-09-11 15:00:00,10.37,10.41,10.35,10.4,2612868.0,9.771,9.8087,9.7522,9.7993,2612868.0
2024-09-11 15:30:00,10.4,10.46,10.39,10.44,6072920.0,9.7993,9.8558,9.7899,9.837,6072920.0
2024-09-12 09:30:00,10.4,10.46,10.31,10.37,3519484.0,9.7993,9.8558,9.7145,9.771,3519484.0
2024-09-12 10:00:00,10.37,10.53,10.35,10.51,3611291.0,9.771,9.9218,9.7522,9.903,3611291.0
2024-09-12 10:30:00,10.51,10.56,10.5,10.53,3479123.0,9.903,9.9501,9.8935,9.9218,3479123.0
2024-09-12 11:00:00,10.53,10.55,10.5,10.5,4140577.0,9.9218,9.9406,9.8935,9.8935,4140577.0
2024-09-12 11:30:00,10.5,10.58,10.5,10.56,3172194.0,9.8935,9.9689,9.8935,9.9501,3172194.0
2024-09-12 12:00:00,10.56,10.59,10.55,10.57,2691155.0,9.9501,9.9783,9.9406,9.9595,2691155.0
2024-09-12 12:30:00,10.56,10.63,10.55,10.62,2559878.0,9.9501,10.016,9.9406,10.0066,2559878.0
2024-09-12 13:00:00,10.61,10.63,10.6,10.61,1404404.0,9.9972,10.016,9.9878,9.9972,1404404.0
2024-09-12 13:30:00,10.6,10.65,10.6,10.63,1360954.0,9.9878,10.0349,9.9878,10.016,1360954.0
2024-09-12 14:00:00,10.63,10.64,10.59,10.61,1607650.0,10.016,10.0255,9.9783,9.9972,1607650.0
2024-09-12 14:30:00,10.6,10.62,10.56,10.59,1579489.0,9.9878,10.0066,9.9501,9.9783,1579489.0
2024-09-12 15:00:00,10.59,10.61,10.58,10.61,1378958.0,9.9783,9.9972,9.9689,9.9972,1378958.0
2024-09-12 15:30:00,10.61,10.63,10.58,10.62,5434740.0,9.9972,10.016,9.9689,10.0066,5434740.0
2024-09-13 09:30:00,10.68,10.79,10.67,10.77,4438778.0,10.0631,10.1668,10.0537,10.1479,4438778.0
2024-09-13 10:00:00,10.77,10.79,10.7,10.76,3118658.0,10.1479,10.1668,10.082,10.1385,3118658.0
2024-09-13 10:30:00,10.76,10.78,10.73,10.75,2808151.0,10.1385,10.1574,10.1103,10.1291,2808151.0
2024-09-13 11:00:00,10.75,10.75,10.66,10.69,3721012.0,10.1291,10.1291,10.0443,10.0726,3721012.0
2024-09-13 11:30:00,10.69,10.72,10.68,10.7,2882454.0,10.0726,10.1008,10.0631,10.082,2882454.0
2024-09-13 12:00:00,10.7,10.71,10.67,10.68,1201163.0,10.082,10.0914,10.0537,10.0631,1201163.0
2024-09-13 12:30:00,10.68,10.68,10.62,10.63,1935546.0,10.0631,10.0631,10.0066,10.016,1935546.0
2024-09-13 13:00:00,10.63,10.65,10.63,10.65,1086282.0,10.016,10.0349,10.016,10.0349,1086282.0
2024-09-13 13:30:00,10.64,10.68,10.64,10.66,1881591.0,10.0255,10.0631,10.0255,10.0443,1881591.0
2024-09-13 14:00:00,10.66,10.68,10.63,10.66,1796973.0,10.0443,10.0631,10.016,10.0443,1796973.0
2024-09-13 14:30:00,10.67,10.68,10.65,10.67,1449300.0,10.0537,10.0631,10.0349,10.0537,1449300.0
2024-09-13 15:00:00,10.66,10.67,10.65,10.67,898864.0,10.0443,10.0537,10.0349,10.0537,898864.0
2024-09-13 15:30:00,10.66,10.69,10.64,10.69,3746529.0,10.0443,10.0726,10.0255,10.0726,3746529.0
2024-09-16 09:30:00,10.74,10.92,10.71,10.85,5147254.0,10.1197,10.2893,10.0914,10.2233,5147254.0
2024-09-16 10:00:00,10.85,10.85,10.78,10.82,1890763.0,10.2233,10.2233,10.1574,10.1951,1890763.0
2024-09-16 10:30:00,10.82,10.82,10.76,10.78,2369526.0,10.1951,10.1951,10.1385,10.1574,2369526.0
2024-09-16 11:00:00,10.78,10.82,10.77,10.78,2210725.0,10.1574,10.1951,10.1479,10.1574,2210725.0
2024-09-16 11:30:00,10.79,10.83,10.78,10.83,1636653.0,10.1668,10.2045,10.1574,10.2045,1636653.0
2024-09-16 12:00:00,10.82,10.83,10.79,10.82,1931901.0,10.1951,10.2045,10.1668,10.1951,1931901.0
2024-09-16 12:30:00,10.82,10.85,10.8,10.83,2196192.0,10.1951,10.2233,10.1762,10.2045,2196192.0
2024-09-16 13:00:00,10.84,10.84,10.8,10.81,1191384.0,10.2139,10.2139,10.1762,10.1856,1191384.0
2024-09-16 13:30:00,10.82,10.82,10.8,10.81,1092509.0,10.1951,10.1951,10.1762,10.1856,1092509.0
2024-09-16 14:00:00,10.81,10.83,10.8,10.83,915922.0,10.1856,10.2045,10.1762,10.2045,915922.0
2024-09-16 14:30:00,10.83,10.85,10.82,10.84,1846509.0,10.2045,10.2233,10.1951,10.2139,1846509.0
2024-09-16 15:00:00,10.84,10.85,10.83,10.83,1366794.0,10.2139,10.2233,10.2045,10.2045,1366794.0
2024-09-16 15:30:00,10.84,10.84,10.77,10.8,5908432.0,10.2139,10.2139,10.1479,10.1762,5908432.0
2024-09-17 09:30:00,10.89,11.1,10.89,11.06,6320285.0,10.261,10.4589,10.261,10.4212,6320285.0
2024-09-17 10:00:00,11.06,11.14,11.04,11.11,4906437.0,10.4212,10.4966,10.4023,10.4683,4906437.0
2024-09-17 10:30:00,11.12,11.12,11.03,11.04,4557109.0,10.4777,10.4777,10.3929,10.4023,4557109.0
2024-09-17 11:00:00,11.04,11.05,10.97,11.0,4464730.0,10.4023,10.4118,10.3364,10.3647,4464730.0
2024-09-17 11:30:00,11.0,11.01,10.92,10.95,3398725.0,10.3647,10.3741,10.2893,10.3175,3398725.0
2024-09-17 12:00:00,10.94,10.98,10.93,10.94,2482242.0,10.3081,10.3458,10.2987,10.3081,2482242.0
2024-09-17 12:30:00,10.94,10.94,10.84,10.84,3846787.0,10.3081,10.3081,10.2139,10.2139,3846787.0
2024-09-17 13:00:00,10.84,10.87,10.82,10.86,2954823.0,10.2139,10.2422,10.1951,10.2327,2954823.0
2024-09-17 13:30:00,10.86,10.91,10.85,10.89,2100861.0,10.2327,10.2799,10.2233,10.261,2100861.0
2024-09-17 14:00:00,10.9,10.92,10.88,10.9,1460075.0,10.2704,10.2893,10.2516,10.2704,1460075.0
2024-09-17 14:30:00,10.9,10.92,10.87,10.89,2089671.0,10.2704,10.2893,10.2422,10.261,2089671.0
2024-09-17 15:00:00,10.88,10.9,10.86,10.9,1936024.0,10.2516,10.2704,10.2327,10.2704,1936024.0
2024-09-17 15:30:00,10.9,10.91,10.87,10.91,5950302.0,10.2704,10.2799,10.2422,10.2799,5950302.0
2024-09-18 09:30:00,10.93,11.03,10.91,11.02,2485581.0,10.2987,10.3929,10.2799,10.3835,2485581.0
2024-09-18 10:00:00,11.01,11.02,10.93,10.97,3159628.0,10.3741,10.3835,10.2987,10.3364,3159628.0
2024-09-18 10:30:00,10.96,10.98,10.94,10.96,2186770.0,10.327,10.3458,10.3081,10.327,2186770.0
2024-09-18 11:00:00,10.97,11.02,10.96,11.01,2979494.0,10.3364,10.3835,10.327,10.3741,2979494.0
2024-09-18 11:30:00,11.0,11.02,10.98,11.02,1846697.0,10.3647,10.3835,10.3458,10.3835,1846697.0
2024-09-18 12:00:00,11.02,11.02,10.95,11.01,2275218.0,10.3835,10.3835,10.3175,10.3741,2275218.0
2024-09-18 12:30:00,11.01,11.03,10.98,11.02,1803071.0,10.3741,10.3929,10.3458,10.3835,1803071.0
2024-09-18 13:00:00,11.01,11.03,11.0,11.03,1104106.0,10.3741,10.3929,10.3647,10.3929,1104106.0
2024-09-18 13:30:00,11.03,11.05,11.02,11.04,1887656.0,10.3929,10.4118,10.3835,10.4023,1887656.0
2024-09-18 14:00:00,11.03,11.21,11.01,11.18,7980434.0,10.3929,10.5625,10.3741,10.5343,7980434.0
2024-09-18 14:30:00,11.17,11.26,11.08,11.09,8208480.0,10.5248,10.6096,10.44,10.4495,8208480.0
2024-09-18 15:00:00,11.09,11.09,10.99,11.06,4909974.0,10.4495,10.4495,10.3552,10.4212,4909974.0
2024-09-18 15:30:00,11.07,11.09,10.95,10.99,8362427.0,10.4306,10.4495,10.3175,10.3552,8362427.0
2024-09-19 09:30:00,11.22,11.31,11.03,11.09,5630805.0,10.572,10.6568,10.3929,10.4495,5630805.0
2024-09-19 10:00:00,11.09,11.09,11.04,11.09,3226059.0,10.4495,10.4495,10.4023,10.4495,3226059.0
2024-09-19 10:30:00,11.09,11.1,11.05,11.08,2571127.0,10.4495,10.4589,10.4118,10.44,2571127.0
2024-09-19 11:00:00,11.08,11.13,11.07,11.12,2157971.0,10.44,10.4871,10.4306,10.4777,2157971.0
2024-09-19 11:30:00,11.12,11.18,11.11,11.15,2835452.0,10.4777,10.5343,10.4683,10.506,2835452.0
2024-09-19 12:00:00,11.15,11.16,11.12,11.14,2241273.0,10.506,10.5154,10.4777,10.4966,2241273.0
2024-09-19 12:30:00,11.15,11.16,11.1,11.1,1787397.0,10.506,10.5154,10.4589,10.4589,1787397.0
2024-09-19 13:00:00,11.11,11.12,11.07,11.08,2271458.0,10.4683,10.4777,10.4306,10.44,2271458.0
2024-09-19 13:30:00,11.08,11.08,11.02,11.04,2585793.0,10.44,10.44,10.3835,10.4023,2585793.0
2024-09-19 14:00:00,11.04,11.05,10.96,11.0,3182587.0,10.4023,10.4118,10.327,10.3647,3182587.0
2024-09-19 14:30:00,11.0,11.01,10.98,11.0,2491398.0,10.3647,10.3741,10.3458,10.3647,2491398.0
2024-09-19 15:00:00,11.0,11.01,10.86,10.88,7068553.0,10.3647,10.3741,10.2327,10.2516,7068553.0
2024-09-19 15:30:00,10.88,10.93,10.87,10.91,7081816.0,10.2516,10.2987,10.2422,10.2799,7081816.0
2024-09-20 09:30:00,10.86,10.86,10.74,10.77,7974013.0,10.2327,10.2327,10.1197,10.1479,7974013.0
2024-09-20 10:00:00,10.77,10.8,10.72,10.74,3885681.0,10.1479,10.1762,10.1008,10.1197,3885681.0
2024-09-20 10:30:00,10.74,10.75,10.69,10.72,3617510.0,10.1197,10.1291,10.0726,10.1008,3617510.0
2024-09-20 11:00:00,10.71,10.73,10.69,10.73,2705732.0,10.0914,10.1103,10.0726,10.1103,2705732.0
2024-09-20 11:30:00,10.72,10.79,10.7,10.76,3160419.0,10.1008,10.1668,10.082,10.1385,3160419.0
2024-09-20 12:00:00,10.76,10.83,10.75,10.8,2355658.0,10.1385,10.2045,10.1291,10.1762,2355658.0
2024-09-20 12:30:00,10.8,10.82,10.79,10.8,2079129.0,10.1762,10.1951,10.1668,10.1762,2079129.0
2024-09-20 13:00:00,10.8,10.82,10.79,10.79,1237963.0,10.1762,10.1951,10.1668,10.1668,1237963.0
2024-09-20 13:30:00,10.79,10.81,10.79,10.8,1119143.0,10.1668,10.1856,10.1668,10.1762,1119143.0
2024-09-20 14:00:00,10.8,10.81,10.76,10.76,1219202.0,10.1762,10.1856,10.1385,10.1385,1219202.0
2024-09-20 14:30:00,10.76,10.79,10.75,10.78,1667496.0,10.1385,10.1668,10.1291,10.1574,1667496.0
2024-09-20 15:00:00,10.79,10.83,10.78,10.82,1486139.0,10.1668,10.2045,10.1574,10.1951,1486139.0
2024-09-20 15:30:00,10.83,10.88,10.82,10.86,9559684.0,10.2045,10.2516,10.1951,10.2327,9559684.0
2024-09-23 09:30:00,10.84,10.85,10.71,10.74,4111873.0,10.2139,10.2233,10.0914,10.1197,4111873.0
2024-09-23 10:00:00,10.74,10.79,10.72,10.75,3793384.0,10.1197,10.1668,10.1008,10.1291,3793384.0
2024-09-23 10:30:00,10.76,10.81,10.75,10.79,2835315.0,10.1385,10.1856,10.1291,10.1668,2835315.0
2024-09-23 11:00:00,10.79,10.79,10.74,10.77,2238239.0,10.1668,10.1668,10.1197,10.1479,2238239.0
2024-09-23 11:30:00,10.77,10.83,10.76,10.83,2860625.0,10.1479,10.2045,10.1385,10.2045,2860625.0
2024-09-23 12:00:00,10.83,10.83,10.77,10.8,2122114.0,10.2045,10.2045,10.1479,10.1762,2122114.0
2024-09-23 12:30:00,10.81,10.88,10.78,10.88,1780789.0,10.1856,10.2516,10.1574,10.2516,1780789.0
2024-09-23 13:00:00,10.87,10.88,10.85,10.87,2138244.0,10.2422,10.2516,10.2233,10.2422,2138244.0
2024-09-23 13:30:00,10.86,10.91,10.85,10.88,2241519.0,10.2327,10.2799,10.2233,10.2516,2241519.0
2024-09-23 14:00:00,10.89,10.89,10.86,10.88,1012763.0,10.261,10.261,10.2327,10.2516,1012763.0
2024-09-23 14:30:00,10.88,10.88,10.84,10.84,1155058.0,10.2516,10.2516,10.2139,10.2139,1155058.0
2024-09-23 15:00:00,10.84,10.88,10.83,10.88,1907587.0,10.2139,10.2516,10.2045,10.2516,1907587.0
2024-09-23 15:30:00,10.88,10.92,10.87,10.91,5186261.0,10.2516,10.2893,10.2422,10.2799,5186261.0
2024-09-24 09:30:00,10.97,11.0,10.89,10.92,3573154.0,10.3364,10.3647,10.261,10.2893,3573154.0
2024-09-24 10:00:00,10.92,10.95,10.87,10.9,2523982.0,10.2893,10.3175,10.2422,10.2704,2523982.0
2024-09-24 10:30:00,10.9,10.9,10.87,10.9,2407204.0,10.2704,10.2704,10.2422,10.2704,2407204.0
2024-09-24 11:00:00,10.89,10.92,10.88,10.88,1740945.0,10.261,10.2893,10.2516,10.2516,1740945.0
2024-09-24 11:30:00,10.88,10.9,10.82,10.83,2092762.0,10.2516,10.2704,10.1951,10.2045,2092762.0
2024-09-24 12:00:00,10.82,10.84,10.81,10.82,2007670.0,10.1951,10.2139,10.1856,10.1951,2007670.0
2024-09-24 12:30:00,10.82,10.87,10.81,10.87,1488503.0,10.1951,10.2422,10.1856,10.2422,1488503.0
2024-09-24 13:00:00,10.86,10.89,10.86,10.88,1604176.0,10.2327,10.261,10.2327,10.2516,1604176.0
2024-09-24 13:30:00,10.88,10.89,10.83,10.84,780807.0,10.2516,10.261,10.2045,10.2139,780807.0
2024-09-24 14:00:00,10.84,10.86,10.83,10.85,1110313.0,10.2139,10.2327,10.2045,10.2233,1110313.0
2024-09-24 14:30:00,10.84,10.86,10.83,10.84,2134973.0,10.2139,10.2327,10.2045,10.2139,2134973.0
2024-09-24 15:00:00,10.84,10.86,10.83,10.84,1484924.0,10.2139,10.2327,10.2045,10.2139,1484924.0
2024-09-24 15:30:00,10.84,10.87,10.82,10.87,5428631.0,10.2139,10.2422,10.1951,10.2422,5428631.0
2024-09-25 09:30:00,10.59,10.59,10.32,10.38,14247933.0,9.9783,9.9783,9.7239,9.7805,14247933.0
2024-09-25 10:00:00,10.38,10.44,10.36,10.4,10675364.0,9.7805,9.837,9.7616,9.7993,10675364.0
2024-09-25 10:30:00,10.4,10.44,10.36,10.38,6845786.0,9.7993,9.837,9.7616,9.7805,6845786.0
2024-09-25 11:00:00,10.38,10.44,10.37,10.41,3779904.0,9.7805,9.837,9.771,9.8087,3779904.0
2024-09-25 11:30:00,10.41,10.43,10.39,10.41,3432160.0,9.8087,9.8276,9.7899,9.8087,3432160.0
2024-09-25 12:00:00,10.42,10.44,10.4,10.43,3375254.0,9.8182,9.837,9.7993,9.8276,3375254.0
2024-09-25 12:30:00,10.43,10.45,10.41,10.44,2749327.0,9.8276,9.8464,9.8087,9.837,2749327.0
2024-09-25 13:00:00,10.44,10.46,10.43,10.44,2593570.0,9.837,9.8558,9.8276,9.837,2593570.0
2024-09-25 13:30:00,10.43,10.45,10.41,10.45,2007668.0,9.8276,9.8464,9.8087,9.8464,2007668.0
2024-09-25 14:00:00,10.45,10.45,10.42,10.44,2119609.0,9.8464,9.8464,9.8182,9.837,2119609.0
2024-09-25 14:30:00,10.44,10.45,10.42,10.44,1687281.0,9.837,9.8464,9.8182,9.837,1687281.0
2024-09-25 15:00:00,10.43,10.44,10.41,10.42,1455300.0,9.8276,9.837,9.8087,9.8182,1455300.0
2024-09-25 15:30:00,10.42,10.43,10.39,10.42,6774382.0,9.8182,9.8276,9.7899,9.8182,6774382.0
2024-09-26 09:30:00,10.56,10.64,10.56,10.61,6899104.0,9.9501,10.0255,9.9501,9.9972,6899104.0
2024-09-26 10:00:00,10.61,10.68,10.6,10.64,4751161.0,9.9972,10.0631,9.9878,10.0255,4751161.0
2024-09-26 10:30:00,10.65,10.67,10.61,10.65,2467883.0,10.0349,10.0537,9.9972,10.0349,2467883.0
2024-09-26 11:00:00,10.65,10.66,10.6,10.66,2048233.0,10.0349,10.0443,9.9878,10.0443,2048233.0
2024-09-26 11:30:00,10.65,10.72,10.65,10.7,2590376.0,10.0349,10.1008,10.0349,10.082,2590376.0
2024-09-26 12:00:00,10.71,10.72,10.68,10.71,2057046.0,10.0914,10.1008,10.0631,10.0914,2057046.0
2024-09-26 12:30:00,10.7,10.72,10.68,10.69,1672277.0,10.082,10.1008,10.0631,10.0726,1672277.0
2024-09-26 13:00:00,10.69,10.7,10.64,10.68,1568610.0,10.0726,10.082,10.0255,10.0631,1568610.0
2024-09-26 13:30:00,10.68,10.73,10.67,10.71,2181075.0,10.0631,10.1103,10.0537,10.0914,2181075.0
2024-09-26 14:00:00,10.71,10.73,10.68,10.69,2377948.0,10.0914,10.1103,10.0631,10.0726,2377948.0
2024-09-26 14:30:00,10.7,10.75,10.69,10.73,1918314.0,10.082,10.1291,10.0726,10.1103,1918314.0
2024-09-26 15:00:00,10.74,10.74,10.66,10.67,1630749.0,10.1197,10.1197,10.0443,10.0537,1630749.0
2024-09-26 15:30:00,10.66,10.68,10.63,10.68,5787068.0,10.0443,10.0631,10.016,10.0631,5787068.0
2024-09-27 09:30:00,10.84,10.89,10.77,10.83,3916565.0,10.2139,10.261,10.1479,10.2045,3916565.0
2024-09-27 10:00:00,10.83,10.94,10.8,10.92,6183284.0,10.2045,10.3081,10.1762,10.2893,6183284.0
2024-09-27 10:30:00,10.92,10.96,10.9,10.93,4125717.0,10.2893,10.327,10.2704,10.2987,4125717.0
2024-09-27 11:00:00,10.93,10.99,10.92,10.99,3056536.0,10.2987,10.3552,10.2893,10.3552,3056536.0
2024-09-27 11:30:00,10.99,10.99,10.95,10.95,2717757.0,10.3552,10.3552,10.3175,10.3175,2717757.0
2024-09-27 12:00:00,10.96,10.96,10.88,10.89,1927969.0,10.327,10.327,10.2516,10.261,1927969.0
2024-09-27 12:30:00,10.88,10.89,10.79,10.82,2678460.0,10.2516,10.261,10.1668,10.1951,2678460.0
2024-09-27 13:00:00,10.83,10.83,10.79,10.83,2518019.0,10.2045,10.2045,10.1668,10.2045,2518019.0
2024-09-27 13:30:00,10.83,10.84,10.8,10.81,1581100.0,10.2045,10.2139,10.1762,10.1856,1581100.0
2024-09-27 14:00:00,10.8,10.82,10.78,10.79,1758195.0,10.1762,10.1951,10.1574,10.1668,1758195.0
2024-09-27 14:30:00,10.79,10.83,10.76,10.82,1945216.0,10.1668,10.2045,10.1385,10.1951,1945216.0
2024-09-27 15:00:00,10.82,10.82,10.79,10.8,1043833.0,10.1951,10.1951,10.1668,10.1762,1043833.0
2024-09-27 15:30:00,10.79,10.8,10.76,10.77,4888038.0,10.1668,10.1762,10.1385,10.1479,4888038.0
2024-09-30 09:30:00,10.48,10.61,10.47,10.6,7636368.0,9.8747,9.9972,9.8653,9.9878,7636368.0
2024-09-30 10:00:00,10.6,10.6,10.51,10.54,4503751.0,9.9878,9.9878,9.903,9.9312,4503751.0
2024-09-30 10:30:00,10.54,10.59,10.53,10.55,2726707.0,9.9312,9.9783,9.9218,9.9406,2726707.0
2024-09-30 11:00:00,10.55,10.59,10.51,10.52,3397996.0,9.9406,9.9783,9.903,9.9124,3397996.0
2024-09-30 11:30:00,10.52,10.53,10.49,10.5,3227383.0,9.9124,9.9218,9.8841,9.8935,3227383.0
2024-09-30 12:00:00,10.5,10.54,10.49,10.52,2681958.0,9.8935,9.9312,9.8841,9.9124,2681958.0
2024-09-30 12:30:00,10.53,10.53,10.5,10.51,1760945.0,9.9218,9.9218,9.8935,9.903,1760945.0
2024-09-30 13:00:00,10.51,10.58,10.49,10.55,3255606.0,9.903,9.9689,9.8841,9.9406,3255606.0
2024-09-30 13:30:00,10.55,10.58,10.54,10.58,1716810.0,9.9406,9.9689,9.9312,9.9689,1716810.0
2024-09-30 14:00:00,10.58,10.58,10.49,10.51,2900177.0,9.9689,9.9689,9.8841,9.903,2900177.0
2024-09-30 14:30:00,10.51,10.54,10.5,10.51,1834185.0,9.903,9.9312,9.8935,9.903,1834185.0
2024-09-30 15:00:00,10.51,10.52,10.48,10.52,2818936.0,9.903,9.9124,9.8747,9.9124,2818936.0
2024-09-30 15:30:00,10.52,10.58,10.51,10.55,7720689.0,9.9124,9.9689,9.903,9.9406,7720689.0
2024-10-01 09:30:00,10.72,10.82,10.58,10.62,10064803.0,10.1008,10.1951,9.9689,10.0066,10064803.0
2024-10-01 10:00:00,10.62,10.68,10.58,10.63,5452530.0,10.0066,10.0631,9.9689,10.016,5452530.0
2024-10-01 10:30:00,10.62,10.66,10.59,10.64,3645170.0,10.0066,10.0443,9.9783,10.0255,3645170.0
2024-10-01 11:00:00,10.65,10.72,10.6,10.71,4546695.0,10.0349,10.1008,9.9878,10.0914,4546695.0
2024-10-01 11:30:00,10.71,10.8,10.71,10.76,4679894.0,10.0914,10.1762,10.0914,10.1385,4679894.0
2024-10-01 12:00:00,10.76,10.78,10.74,10.77,2733080.0,10.1385,10.1574,10.1197,10.1479,2733080.0
2024-10-01 12:30:00,10.77,10.78,10.71,10.77,2926610.0,10.1479,10.1574,10.0914,10.1479,2926610.0
2024-10-01 13:00:00,10.77,10.77,10.68,10.69,2185098.0,10.1479,10.1479,10.0631,10.0726,2185098.0
2024-10-01 13:30:00,10.69,10.76,10.68,10.75,2079982.0,10.0726,10.1385,10.0631,10.1291,2079982.0
2024-10-01 14:00:00,10.75,10.78,10.74,10.78,1951383.0,10.1291,10.1574,10.1197,10.1574,1951383.0
2024-10-01 14:30:00,10.78,10.8,10.76,10.79,2416965.0,10.1574,10.1762,10.1385,10.1668,2416965.0
2024-10-01 15:00:00,10.79,10.79,10.76,10.78,1483088.0,10.1668,10.1668,10.1385,10.1574,1483088.0
2024-10-01 15:30:00,10.78,10.78,10.74,10.75,6846203.0,10.1574,10.1574,10.1197,10.1291,6846203.0
2024-10-02 09:30:00,10.73,10.73,10.43,10.44,9528631.0,10.1103,10.1103,9.8276,9.837,9528631.0
2024-10-02 10:00:00,10.44,10.57,10.43,10.48,4202417.0,9.837,9.9595,9.8276,9.8747,4202417.0
2024-10-02 10:30:00,10.48,10.54,10.47,10.51,2963276.0,9.8747,9.9312,9.8653,9.903,2963276.0
2024-10-02 11:00:00,10.5,10.52,10.48,10.48,3354174.0,9.8935,9.9124,9.8747,9.8747,3354174.0
2024-10-02 11:30:00,10.49,10.52,10.48,10.51,1940634.0,9.8841,9.9124,9.8747,9.903,1940634.0
2024-10-02 12:00:00,10.52,10.52,10.49,10.5,1982205.0,9.9124,9.9124,9.8841,9.8935,1982205.0
2024-10-02 12:30:00,10.5,10.5,10.45,10.46,2757364.0,9.8935,9.8935,9.8464,9.8558,2757364.0
2024-10-02 13:00:00,10.46,10.48,10.45,10.48,2895038.0,9.8558,9.8747,9.8464,9.8747,2895038.0
2024-10-02 13:30:00,10.47,10.51,10.47,10.51,1804130.0,9.8653,9.903,9.8653,9.903,1804130.0
2024-10-02 14:00:00,10.5,10.52,10.48,10.49,3107050.0,9.8935,9.9124,9.8747,9.8841,3107050.0
2024-10-02 14:30:00,10.5,10.5,10.48,10.49,936095.0,9.8935,9.8935,9.8747,9.8841,936095.0
2024-10-02 15:00:00,10.49,10.5,10.47,10.49,1697702.0,9.8841,9.8935,9.8653,9.8841,1697702.0
2024-10-02 15:30:00,10.49,10.5,10.46,10.47,6819886.0,9.8841,9.8935,9.8558,9.8653,6819886.0
2024-10-03 09:30:00,10.41,10.43,10.36,10.42,4641164.0,9.8087,9.8276,9.7616,9.8182,4641164.0
2024-10-03 10:00:00,10.42,10.45,10.39,10.43,3991283.0,9.8182,9.8464,9.7899,9.8276,3991283.0
2024-10-03 10:30:00,10.42,10.43,10.37,10.38,2656953.0,9.8182,9.8276,9.771,9.7805,2656953.0
2024-10-03 11:00:00,10.38,10.41,10.37,10.4,2565592.0,9.7805,9.8087,9.771,9.7993,2565592.0
2024-10-03 11:30:00,10.4,10.41,10.38,10.4,1725663.0,9.7993,9.8087,9.7805,9.7993,1725663.0
2024-10-03 12:00:00,10.39,10.4,10.39,10.4,1459216.0,9.7899,9.7993,9.7899,9.7993,1459216.0
2024-10-03 12:30:00,10.39,10.39,10.33,10.36,2781000.0,9.7899,9.7899,9.7334,9.7616,2781000.0
2024-10-03 13:00:00,10.35,10.38,10.33,10.37,2027235.0,9.7522,9.7805,9.7334,9.771,2027235.0
2024-10-03 13:30:00,10.37,10.41,10.36,10.4,2177407.0,9.771,9.8087,9.7616,9.7993,2177407.0
2024-10-03 14:00:00,10.4,10.41,10.39,10.41,1102947.0,9.7993,9.8087,9.7899,9.8087,1102947.0
2024-10-03 14:30:00,10.41,10.41,10.39,10.41,1029992.0,9.8087,9.8087,9.7899,9.8087,1029992.0
2024-10-03 15:00:00,10.4,10.42,10.39,10.41,1164129.0,9.7993,9.8182,9.7899,9.8087,1164129.0
2024-10-03 15:30:00,10.41,10.47,10.4,10.45,6858207.0,9.8087,9.8653,9.7993,9.8464,6858207.0
2024-10-04 09:30:00,10.59,10.61,10.48,10.5,5524077.0,9.9783,9.9972,9.8747,9.8935,5524077.0
2024-10-04 10:00:00,10.5,10.51,10.46,10.46,2871870.0,9.8935,9.903,9.8558,9.8558,2871870.0
2024-10-04 10:30:00,10.46,10.51,10.44,10.49,2798917.0,9.8558,9.903,9.837,9.8841,2798917.0
2024-10-04 11:00:00,10.5,10.54,10.49,10.5,2363269.0,9.8935,9.9312,9.8841,9.8935,2363269.0
2024-10-04 11:30:00,10.5,10.54,10.49,10.54,1557898.0,9.8935,9.9312,9.8841,9.9312,1557898.0
2024-10-04 12:00:00,10.53,10.56,10.52,10.52,2304338.0,9.9218,9.9501,9.9124,9.9124,2304338.0
2024-10-04 12:30:00,10.53,10.55,10.52,10.54,2071788.0,9.9218,9.9406,9.9124,9.9312,2071788.0
2024-10-04 13:00:00,10.54,10.55,10.52,10.53,1187819.0,9.9312,9.9406,9.9124,9.9218,1187819.0
2024-10-04 13:30:00,10.53,10.55,10.51,10.52,1918656.0,9.9218,9.9406,9.903,9.9124,1918656.0
2024-10-04 14:00:00,10.51,10.53,10.5,10.52,1417423.0,9.903,9.9218,9.8935,9.9124,1417423.0
2024-10-04 14:30:00,10.51,10.54,10.51,10.54,1296891.0,9.903,9.9312,9.903,9.9312,1296891.0
2024-10-04 15:00:00,10.54,10.55,10.53,10.54,1404909.0,9.9312,9.9406,9.9218,9.9312,1404909.0
2024-10-04 15:30:00,10.54,10.58,10.53,10.57,6978693.0,9.9312,9.9689,9.9218,9.9595,6978693.0
2024-10-07 09:30:00,10.55,10.6,10.48,10.59,3553605.0,9.9406,9.9878,9.8747,9.9783,3553605.0
2024-10-07 10:00:00,10.59,10.61,10.56,10.56,2407568.0,9.9783,9.9972,9.9501,9.9501,2407568.0
2024-10-07 10:30:00,10.56,10.57,10.5,10.51,2563971.0,9.9501,9.9595,9.8935,9.903,2563971.0
2024-10-07 11:00:00,10.51,10.53,10.49,10.52,2092213.0,9.903,9.9218,9.8841,9.9124,2092213.0
2024-10-07 11:30:00,10.52,10.52,10.48,10.5,2042283.0,9.9124,9.9124,9.8747,9.8935,2042283.0
2024-10-07 12:00:00,10.5,10.51,10.48,10.5,1619895.0,9.8935,9.903,9.8747,9.8935,1619895.0
2024-10-07 12:30:00,10.5,10.53,10.49,10.53,1358418.0,9.8935,9.9218,9.8841,9.9218,1358418.0
2024-10-07 13:00:00,10.53,10.54,10.52,10.53,962568.0,9.9218,9.9312,9.9124,9.9218,962568.0
2024-10-07 13:30:00,10.52,10.53,10.51,10.52,1167849.0,9.9124,9.9218,9.903,9.9124,1167849.0
2024-10-07 14:00:00,10.52,10.52,10.5,10.51,1072748.0,9.9124,9.9124,9.8935,9.903,1072748.0
2024-10-07 14:30:00,10.5,10.51,10.45,10.46,4024007.0,9.8935,9.903,9.8464,9.8558,4024007.0
2024-10-07 15:00:00,10.46,10.47,10.45,10.46,1586817.0,9.8558,9.8653,9.8464,9.8558,1586817.0
2024-10-07 15:30:00,10.46,10.5,10.46,10.48,4805946.0,9.8558,9.8935,9.8558,9.8747,4805946.0
2024-10-08 09:30:00,10.5,10.53,10.38,10.43,6175960.0,9.8935,9.9218,9.7805,9.8276,6175960.0
2024-10-08 10:00:00,10.43,10.44,10.4,10.43,3065876.0,9.8276,9.837,9.7993,9.8276,3065876.0
2024-10-08 10:30:00,10.43,10.5,10.41,10.49,4479834.0,9.8276,9.8935,9.8087,9.8841,4479834.0
2024-10-08 11:00:00,10.49,10.5,10.44,10.47,1860536.0,9.8841,9.8935,9.837,9.8653,1860536.0
2024-10-08 11:30:00,10.46,10.48,10.45,10.46,1955870.0,9.8558,9.8747,9.8464,9.8558,1955870.0
2024-10-08 12:00:00,10.46,10.5,10.46,10.5,1637705.0,9.8558,9.8935,9.8558,9.8935,1637705.0
2024-10-08 12:30:00,10.5,10.5,10.48,10.5,2253679.0,9.8935,9.8935,9.8747,9.8935,2253679.0
2024-10-08 13:00:00,10.5,10.51,10.48,10.5,1341822.0,9.8935,9.903,9.8747,9.8935,1341822.0
2024-10-08 13:30:00,10.5,10.58,10.48,10.55,3687160.0,9.8935,9.9689,9.8747,9.9406,3687160.0
2024-10-08 14:00:00,10.55,10.56,10.48,10.53,2985329.0,9.9406,9.9501,9.8747,9.9218,2985329.0
2024-10-08 14:30:00,10.53,10.55,10.52,10.54,1820826.0,9.9218,9.9406,9.9124,9.9312,1820826.0
2024-10-08 15:00:00,10.53,10.54,10.51,10.52,2449765.0,9.9218,9.9312,9.903,9.9124,2449765.0
2024-10-08 15:30:00,10.53,10.53,10.47,10.49,6412508.0,9.9218,9.9218,9.8653,9.8841,6412508.0
2024-10-09 09:30:00,10.49,10.56,10.44,10.54,3879617.0,9.8841,9.9501,9.837,9.9312,3879617.0
2024-10-09 10:00:00,10.55,10.58,10.52,10.52,2467824.0,9.9406,9.9689,9.9124,9.9124,2467824.0
2024-10-09 10:30:00,10.53,10.54,10.51,10.53,1519268.0,9.9218,9.9312,9.903,9.9218,1519268.0
2024-10-09 11:00:00,10.54,10.6,10.53,10.58,2016122.0,9.9312,9.9878,9.9218,9.9689,2016122.0
2024-10-09 11:30:00,10.59,10.62,10.58,10.61,2884891.0,9.9783,10.0066,9.9689,9.9972,2884891.0
2024-10-09 12:00:00,10.61,10.65,10.6,10.64,2441793.0,9.9972,10.0349,9.9878,10.0255,2441793.0
2024-10-09 12:30:00,10.63,10.67,10.61,10.65,3837167.0,10.016,10.0537,9.9972,10.0349,3837167.0
2024-10-09 13:00:00,10.65,10.68,10.64,10.67,1660817.0,10.0349,10.0631,10.0255,10.0537,1660817.0
2024-10-09 13:30:00,10.67,10.67,10.61,10.65,1983409.0,10.0537,10.0537,9.9972,10.0349,1983409.0
2024-10-09 14:00:00,10.64,10.67,10.63,10.65,1922168.0,10.0255,10.0537,10.016,10.0349,1922168.0
2024-10-09 14:30:00,10.65,10.65,10.62,10.63,1671522.0,10.0349,10.0349,10.0066,10.016,1671522.0
2024-10-09 15:00:00,10.63,10.63,10.57,10.58,1711363.0,10.016,10.016,9.9595,9.9689,1711363.0
2024-10-09 15:30:00,10.59,10.62,10.57,10.61,5024913.0,9.9783,10.0066,9.9595,9.9972,5024913.0
2024-10-10 09:30:00,10.58,10.64,10.54,10.61,2286347.0,9.9689,10.0255,9.9312,9.9972,2286347.0
2024-10-10 10:00:00,10.62,10.67,10.61,10.63,2223777.0,10.0066,10.0537,9.9972,10.016,2223777.0
2024-10-10 10:30:00,10.63,10.64,10.61,10.63,1780995.0,10.016,10.0255,9.9972,10.016,1780995.0
2024-10-10 11:00:00,10.63,10.7,10.61,10.68,3111832.0,10.016,10.082,9.9972,10.0631,3111832.0
2024-10-10 11:30:00,10.68,10.7,10.66,10.68,1983538.0,10.0631,10.082,10.0443,10.0631,1983538.0
2024-10-10 12:00:00,10.68,10.69,10.67,10.69,724283.0,10.0631,10.0726,10.0537,10.0726,724283.0
2024-10-10 12:30:00,10.69,10.69,10.65,10.66,1284733.0,10.0726,10.0726,10.0349,10.0443,1284733.0
2024-10-10 13:00:00,10.65,10.66,10.62,10.66,1274971.0,10.0349,10.0443,10.0066,10.0443,1274971.0
2024-10-10 13:30:00,10.66,10.66,10.63,10.66,1035218.0,10.0443,10.0443,10.016,10.0443,1035218.0
2024-10-10 14:00:00,10.66,10.66,10.64,10.65,941012.0,10.0443,10.0443,10.0255,10.0349,941012.0
2024-10-10 14:30:00,10.64,10.65,10.62,10.63,1209685.0,10.0255,10.0349,10.0066,10.016,1209685.0
2024-10-10 15:00:00,10.63,10.64,10.61,10.63,1887333.0,10.016,10.0255,9.9972,10.016,1887333.0
2024-10-10 15:30:00,10.64,10.68,10.61,10.68,4679971.0,10.0255,10.0631,9.9972,10.0631,4679971.0
2024-10-11 09:30:00,10.64,10.72,10.63,10.7,1924122.0,10.0255,10.1008,10.016,10.082,1924122.0
2024-10-11 10:00:00,10.7,10.76,10.69,10.76,2253693.0,10.082,10.1385,10.0726,10.1385,2253693.0
2024-10-11 10:30:00,10.76,10.78,10.75,10.76,1294840.0,10.1385,10.1574,10.1291,10.1385,1294840.0
2024-10-11 11:00:00,10.76,10.77,10.74,10.77,1239017.0,10.1385,10.1479,10.1197,10.1479,1239017.0
2024-10-11 11:30:00,10.76,10.77,10.74,10.77,1140051.0,10.1385,10.1479,10.1197,10.1479,1140051.0
2024-10-11 12:00:00,10.77,10.77,10.75,10.76,431600.0,10.1479,10.1479,10.1291,10.1385,431600.0
2024-10-11 12:30:00,10.75,10.76,10.74,10.76,935943.0,10.1291,10.1385,10.1197,10.1385,935943.0
2024-10-11 13:00:00,10.76,10.77,10.74,10.77,1252850.0,10.1385,10.1479,10.1197,10.1479,1252850.0
2024-10-11 13:30:00,10.77,10.8,10.76,10.78,1524635.0,10.1479,10.1762,10.1385,10.1574,1524635.0
2024-10-11 14:00:00,10.79,10.79,10.77,10.78,821862.0,10.1668,10.1668,10.1479,10.1574,821862.0
2024-10-11 14:30:00,10.78,10.78,10.76,10.77,1225089.0,10.1574,10.1574,10.1385,10.1479,1225089.0
2024-10-11 15:00:00,10.77,10.77,10.75,10.75,1488603.0,10.1479,10.1479,10.1291,10.1291,1488603.0
2024-10-11 15:30:00,10.75,10.76,10.71,10.72,6756778.0,10.1291,10.1385,10.0914,10.1008,6756778.0
2024-10-14 09:30:00,10.71,10.79,10.65,10.76,2999740.0,10.0914,10.1668,10.0349,10.1385,2999740.0
2024-10-14 10:00:00,10.75,10.8,10.74,10.77,2137277.0,10.1291,10.1762,10.1197,10.1479,2137277.0
2024-10-14 10:30:00,10.77,10.87,10.76,10.85,3107736.0,10.1479,10.2422,10.1385,10.2233,3107736.0
2024-10-14 11:00:00,10.85,10.86,10.82,10.85,3068715.0,10.2233,10.2327,10.1951,10.2233,3068715.0
2024-10-14 11:30:00,10.86,10.87,10.85,10.86,1473849.0,10.2327,10.2422,10.2233,10.2327,1473849.0
2024-10-14 12:00:00,10.86,10.89,10.86,10.87,1258573.0,10.2327,10.261,10.2327,10.2422,1258573.0
2024-10-14 12:30:00,10.88,10.88,10.86,10.88,909368.0,10.2516,10.2516,10.2327,10.2516,909368.0
2024-10-14 13:00:00,10.88,10.89,10.86,10.87,1742027.0,10.2516,10.261,10.2327,10.2422,1742027.0
2024-10-14 13:30:00,10.87,10.89,10.86,10.89,1413762.0,10.2422,10.261,10.2327,10.261,1413762.0
2024-10-14 14:00:00,10.89,10.9,10.87,10.9,1976437.0,10.261,10.2704,10.2422,10.2704,1976437.0
2024-10-14 14:30:00,10.9,10.9,10.88,10.9,1359607.0,10.2704,10.2704,10.2516,10.2704,1359607.0
2024-10-14 15:00:00,10.9,10.91,10.89,10.91,1732544.0,10.2704,10.2799,10.261,10.2799,1732544.0
2024-10-14 15:30:00,10.91,10.96,10.89,10.94,7557996.0,10.2799,10.327,10.261,10.3081,7557996.0
2024-10-15 09:30:00,10.91,10.99,10.84,10.94,4997559.0,10.2799,10.3552,10.2139,10.3081,4997559.0
2024-10-15 10:00:00,10.95,10.95,10.9,10.94,3162347.0,10.3175,10.3175,10.2704,10.3081,3162347.0
2024-10-15 10:30:00,10.94,11.0,10.91,11.0,3654816.0,10.3081,10.3647,10.2799,10.3647,3654816.0
2024-10-15 11:00:00,11.0,11.02,10.97,10.98,4461740.0,10.3647,10.3835,10.3364,10.3458,4461740.0
2024-10-15 11:30:00,10.99,10.99,10.95,10.96,1485716.0,10.3552,10.3552,10.3175,10.327,1485716.0
2024-10-15 12:00:00,10.96,10.97,10.94,10.97,1855591.0,10.327,10.3364,10.3081,10.3364,1855591.0
2024-10-15 12:30:00,10.96,10.97,10.94,10.94,1200206.0,10.327,10.3364,10.3081,10.3081,1200206.0
2024-10-15 13:00:00,10.94,10.95,10.92,10.93,1643092.0,10.3081,10.3175,10.2893,10.2987,1643092.0
2024-10-15 13:30:00,10.93,10.98,10.92,10.95,4206182.0,10.2987,10.3458,10.2893,10.3175,4206182.0
2024-10-15 14:00:00,10.96,10.96,10.91,10.92,1528088.0,10.327,10.327,10.2799,10.2893,1528088.0
2024-10-15 14:30:00,10.91,10.94,10.91,10.94,1641912.0,10.2799,10.3081,10.2799,10.3081,1641912.0
2024-10-15 15:00:00,10.94,10.94,10.91,10.91,2505951.0,10.3081,10.3081,10.2799,10.2799,2505951.0
2024-10-15 15:30:00,10.91,10.92,10.82,10.86,8398410.0,10.2799,10.2893,10.1951,10.2327,8398410.0
2024-10-16 09:30:00,10.89,11.18,10.89,11.15,8812948.0,10.261,10.5343,10.261,10.506,8812948.0
2024-10-16 10:00:00,11.16,11.16,11.01,11.03,3888833.0,10.5154,10.5154,10.3741,10.3929,3888833.0
2024-10-16 10:30:00,11.03,11.09,11.03,11.08,3474971.0,10.3929,10.4495,10.3929,10.44,3474971.0
2024-10-16 11:00:00,11.08,11.08,10.99,11.01,2225216.0,10.44,10.44,10.3552,10.3741,2225216.0
2024-10-16 11:30:00,11.01,11.02,10.98,10.99,1616881.0,10.3741,10.3835,10.3458,10.3552,1616881.0
2024-10-16 12:00:00,10.99,11.0,10.98,10.99,803697.0,10.3552,10.3647,10.3458,10.3552,803697.0
2024-10-16 12:30:00,10.99,10.99,10.96,10.97,1253538.0,10.3552,10.3552,10.327,10.3364,1253538.0
2024-10-16 13:00:00,10.97,10.98,10.96,10.98,1027546.0,10.3364,10.3458,10.327,10.3458,1027546.0
2024-10-16 13:30:00,10.98,11.01,10.97,11.01,1079690.0,10.3458,10.3741,10.3364,10.3741,1079690.0
2024-10-16 14:00:00,11.01,11.03,11.0,11.02,1061887.0,10.3741,10.3929,10.3647,10.3835,1061887.0
2024-10-16 14:30:00,11.02,11.05,11.02,11.04,1318379.0,10.3835,10.4118,10.3835,10.4023,1318379.0
2024-10-16 15:00:00,11.04,11.05,11.01,11.02,1492247.0,10.4023,10.4118,10.3741,10.3835,1492247.0
2024-10-16 15:30:00,11.02,11.05,11.01,11.04,5667426.0,10.3835,10.4118,10.3741,10.4023,5667426.0
2024-10-17 09:30:00,11.04,11.12,10.93,11.09,4106769.0,10.4023,10.4777,10.2987,10.4495,4106769.0
2024-10-17 10:00:00,11.09,11.1,11.01,11.01,2015343.0,10.4495,10.4589,10.3741,10.3741,2015343.0
2024-10-17 10:30:00,11.02,11.05,11.0,11.04,1839638.0,10.3835,10.4118,10.3647,10.4023,1839638.0
2024-10-17 11:00:00,11.04,11.04,11.0,11.04,1545552.0,10.4023,10.4023,10.3647,10.4023,1545552.0
2024-10-17 11:30:00,11.04,11.06,11.03,11.06,1394854.0,10.4023,10.4212,10.3929,10.4212,1394854.0
2024-10-17 12:00:00,11.05,11.11,11.05,11.1,2168877.0,10.4118,10.4683,10.4118,10.4589,2168877.0
2024-10-17 12:30:00,11.1,11.11,11.08,11.11,1788035.0,10.4589,10.4683,10.44,10.4683,1788035.0
2024-10-17 13:00:00,11.11,11.11,11.08,11.11,1964972.0,10.4683,10.4683,10.44,10.4683,1964972.0
2024-10-17 13:30:00,11.11,11.13,11.09,11.13,1641596.0,10.4683,10.4871,10.4495,10.4871,1641596.0
2024-10-17 14:00:00,11.13,11.13,11.09,11.11,1359125.0,10.4871,10.4871,10.4495,10.4683,1359125.0
2024-10-17 14:30:00,11.11,11.11,11.08,11.09,1123560.0,10.4683,10.4683,10.44,10.4495,1123560.0
2024-10-17 15:00:00,11.09,11.09,11.06,11.08,1711722.0,10.4495,10.4495,10.4212,10.44,1711722.0
2024-10-17 15:30:00,11.08,11.09,11.05,11.07,4611169.0,10.44,10.4495,10.4118,10.4306,4611169.0
2024-10-18 09:30:00,11.16,11.17,11.04,11.12,3604130.0,10.5154,10.5248,10.4023,10.4777,3604130.0
2024-10-18 10:00:00,11.12,11.12,11.08,11.12,1742226.0,10.4777,10.4777,10.44,10.4777,1742226.0
2024-10-18 10:30:00,11.12,11.13,11.1,11.11,1178282.0,10.4777,10.4871,10.4589,10.4683,1178282.0
2024-10-18 11:00:00,11.12,11.13,11.09,11.12,1660504.0,10.4777,10.4871,10.4495,10.4777,1660504.0
2024-10-18 11:30:00,11.12,11.13,11.11,11.12,1270114.0,10.4777,10.4871,10.4683,10.4777,1270114.0
2024-10-18 12:00:00,11.12,11.13,11.11,11.13,668726.0,10.4777,10.4871,10.4683,10.4871,668726.0
2024-10-18 12:30:00,11.13,11.13,11.1,11.11,829488.0,10.4871,10.4871,10.4589,10.4683,829488.0
2024-10-18 13:00:00,11.11,11.12,11.1,11.12,820504.0,10.4683,10.4777,10.4589,10.4777,820504.0
2024-10-18 13:30:00,11.12,11.12,11.09,11.1,806373.0,10.4777,10.4777,10.4495,10.4589,806373.0
2024-10-18 14:00:00,11.1,11.11,11.08,11.09,884676.0,10.4589,10.4683,10.44,10.4495,884676.0
2024-10-18 14:30:00,11.1,11.1,11.08,11.09,709898.0,10.4589,10.4589,10.44,10.4495,709898.0
2024-10-18 15:00:00,11.09,11.09,11.06,11.07,1261918.0,10.4495,10.4495,10.4212,10.4306,1261918.0
2024-10-18 15:30:00,11.07,11.12,11.05,11.1,4846091.0,10.4306,10.4777,10.4118,10.4589,4846091.0
2024-10-21 09:30:00,11.08,11.16,11.07,11.13,3020212.0,10.44,10.5154,10.4306,10.4871,3020212.0
2024-10-21 10:00:00,11.13,11.14,11.1,11.11,1831012.0,10.4871,10.4966,10.4589,10.4683,1831012.0
2024-10-21 10:30:00,11.1,11.11,11.05,11.05,1605247.0,10.4589,10.4683,10.4118,10.4118,1605247.0
2024-10-21 11:00:00,11.05,11.06,10.97,10.99,3446767.0,10.4118,10.4212,10.3364,10.3552,3446767.0
2024-10-21 11:30:00,10.99,10.99,10.95,10.96,2052477.0,10.3552,10.3552,10.3175,10.327,2052477.0
2024-10-21 12:00:00,10.96,10.97,10.95,10.97,1320524.0,10.327,10.3364,10.3175,10.3364,1320524.0
2024-10-21 12:30:00,10.96,10.98,10.96,10.98,1064615.0,10.327,10.3458,10.327,10.3458,1064615.0
2024-10-21 13:00:00,10.98,11.0,10.97,10.99,817134.0,10.3458,10.3647,10.3364,10.3552,817134.0
2024-10-21 13:30:00,10.99,10.99,10.97,10.98,691083.0,10.3552,10.3552,10.3364,10.3458,691083.0
2024-10-21 14:00:00,10.97,10.98,10.94,10.95,1383297.0,10.3364,10.3458,10.3081,10.3175,1383297.0
2024-10-21 14:30:00,10.95,10.96,10.94,10.95,937401.0,10.3175,10.327,10.3081,10.3175,937401.0
2024-10-21 15:00:00,10.94,10.95,10.92,10.92,3785241.0,10.3081,10.3175,10.2893,10.2893,3785241.0
2024-10-21 15:30:00,10.92,10.93,10.86,10.88,7515290.0,10.2893,10.2987,10.2327,10.2516,7515290.0
2024-10-22 09:30:00,10.92,11.12,10.92,11.01,9106487.0,10.2893,10.4777,10.2893,10.3741,9106487.0
2024-10-22 10:00:00,11.02,11.06,10.99,11.04,3211212.0,10.3835,10.4212,10.3552,10.4023,3211212.0
2024-10-22 10:30:00,11.04,11.07,11.03,11.05,2183006.0,10.4023,10.4306,10.3929,10.4118,2183006.0
2024-10-22 11:00:00,11.05,11.08,10.99,11.01,2800225.0,10.4118,10.44,10.3552,10.3741,2800225.0
2024-10-22 11:30:00,11.0,11.06,11.0,11.02,2109433.0,10.3647,10.4212,10.3647,10.3835,2109433.0
2024-10-22 12:00:00,11.02,11.02,11.0,11.02,1100438.0,10.3835,10.3835,10.3647,10.3835,1100438.0
2024-10-22 12:30:00,11.02,11.02,11.0,11.02,1294522.0,10.3835,10.3835,10.3647,10.3835,1294522.0
2024-10-22 13:00:00,11.02,11.03,11.01,11.02,1047355.0,10.3835,10.3929,10.3741,10.3835,1047355.0
2024-10-22 13:30:00,11.02,11.05,11.0,11.03,2381207.0,10.3835,10.4118,10.3647,10.3929,2381207.0
2024-10-22 14:00:00,11.04,11.08,11.03,11.08,2132947.0,10.4023,10.44,10.3929,10.44,2132947.0
2024-10-22 14:30:00,11.08,11.11,11.05,11.09,3744065.0,10.44,10.4683,10.4118,10.4495,3744065.0
2024-10-22 15:00:00,11.09,11.15,11.08,11.14,3988843.0,10.4495,10.506,10.44,10.4966,3988843.0
2024-10-22 15:30:00,11.14,11.14,11.1,11.12,7461607.0,10.4966,10.4966,10.4589,10.4777,7461607.0
2024-10-23 09:30:00,11.1,11.19,11.09,11.16,3158822.0,10.4589,10.5437,10.4495,10.5154,3158822.0
2024-10-23 10:00:00,11.16,11.18,11.09,11.12,4110726.0,10.5154,10.5343,10.4495,10.4777,4110726.0
2024-10-23 10:30:00,11.13,11.16,11.1,11.16,1971052.0,10.4871,10.5154,10.4589,10.5154,1971052.0
2024-10-23 11:00:00,11.16,11.18,11.13,11.16,1904045.0,10.5154,10.5343,10.4871,10.5154,1904045.0
2024-10-23 11:30:00,11.17,11.24,11.16,11.24,2823695.0,10.5248,10.5908,10.5154,10.5908,2823695.0
2024-10-23 12:00:00,11.24,11.24,11.21,11.21,2088681.0,10.5908,10.5908,10.5625,10.5625,2088681.0
2024-10-23 12:30:00,11.21,11.22,11.15,11.16,1712452.0,10.5625,10.572,10.506,10.5154,1712452.0
2024-10-23 13:00:00,11.16,11.16,11.1,11.12,1467454.0,10.5154,10.5154,10.4589,10.4777,1467454.0
2024-10-23 13:30:00,11.12,11.12,11.07,11.09,1290776.0,10.4777,10.4777,10.4306,10.4495,1290776.0
2024-10-23 14:00:00,11.08,11.09,11.02,11.04,1915327.0,10.44,10.4495,10.3835,10.4023,1915327.0
2024-10-23 14:30:00,11.04,11.07,11.03,11.07,1529844.0,10.4023,10.4306,10.3929,10.4306,1529844.0
2024-10-23 15:00:00,11.07,11.08,11.05,11.06,1791788.0,10.4306,10.44,10.4118,10.4212,1791788.0
2024-10-23 15:30:00,11.06,11.09,11.04,11.06,5752710.0,10.4212,10.4495,10.4023,10.4212,5752710.0
2024-10-24 09:30:00,11.24,11.25,11.09,11.12,4156627.0,10.5908,10.6002,10.4495,10.4777,4156627.0
2024-10-24 10:00:00,11.12,11.16,11.1,11.15,3444809.0,10.4777,10.5154,10.4589,10.506,3444809.0
2024-10-24 10:30:00,11.15,11.21,11.14,11.21,2077540.0,10.506,10.5625,10.4966,10.5625,2077540.0
2024-10-24 11:00:00,11.21,11.22,11.17,11.21,2968252.0,10.5625,10.572,10.5248,10.5625,2968252.0
2024-10-24 11:30:00,11.21,11.21,11.12,11.13,2901595.0,10.5625,10.5625,10.4777,10.4871,2901595.0
2024-10-24 12:00:00,11.13,11.14,11.07,11.1,2436255.0,10.4871,10.4966,10.4306,10.4589,2436255.0
2024-10-24 12:30:00,11.1,11.14,11.09,11.13,1866647.0,10.4589,10.4966,10.4495,10.4871,1866647.0
2024-10-24 13:00:00,11.14,11.14,11.1,11.13,1150164.0,10.4966,10.4966,10.4589,10.4871,1150164.0
2024-10-24 13:30:00,11.12,11.13,11.1,11.1,1138446.0,10.4777,10.4871,10.4589,10.4589,1138446.0
2024-10-24 14:00:00,11.11,11.14,11.09,11.13,1865114.0,10.4683,10.4966,10.4495,10.4871,1865114.0
2024-10-24 14:30:00,11.13,11.18,11.11,11.18,1833763.0,10.4871,10.5343,10.4683,10.5343,1833763.0
2024-10-24 15:00:00,11.18,11.2,11.17,11.18,2379204.0,10.5343,10.5531,10.5248,10.5343,2379204.0
2024-10-24 15:30:00,11.18,11.25,11.18,11.24,8019965.0,10.5343,10.6002,10.5343,10.5908,8019965.0
2024-10-25 09:30:00,11.27,11.33,11.16,11.23,3591604.0,10.6191,10.6756,10.5154,10.5814,3591604.0
2024-10-25 10:00:00,11.23,11.24,11.19,11.21,2145974.0,10.5814,10.5908,10.5437,10.5625,2145974.0
2024-10-25 10:30:00,11.21,11.22,11.16,11.18,2735225.0,10.5625,10.572,10.5154,10.5343,2735225.0
2024-10-25 11:00:00,11.18,11.18,11.12,11.13,2089291.0,10.5343,10.5343,10.4777,10.4871,2089291.0
2024-10-25 11:30:00,11.13,11.15,11.1,11.11,2866147.0,10.4871,10.506,10.4589,10.4683,2866147.0
2024-10-25 12:00:00,11.12,11.12,11.11,11.12,779230.0,10.4777,10.4777,10.4683,10.4777,779230.0
2024-10-25 12:30:00,11.12,11.12,11.06,11.06,2077825.0,10.4777,10.4777,10.4212,10.4212,2077825.0
2024-10-25 13:00:00,11.07,11.09,11.05,11.07,2668221.0,10.4306,10.4495,10.4118,10.4306,2668221.0
2024-10-25 13:30:00,11.07,11.08,11.04,11.04,1825517.0,10.4306,10.44,10.4023,10.4023,1825517.0
2024-10-25 14:00:00,11.04,11.08,11.01,11.08,1931902.0,10.4023,10.44,10.3741,10.44,1931902.0
2024-10-25 14:30:00,11.08,11.11,11.06,11.1,2655700.0,10.44,10.4683,10.4212,10.4589,2655700.0
2024-10-25 15:00:00,11.11,11.12,11.08,11.1,1797252.0,10.4683,10.4777,10.44,10.4589,1797252.0
2024-10-25 15:30:00,11.1,11.1,11.06,11.08,4895516.0,10.4589,10.4589,10.4212,10.44,4895516.0
2024-10-28 09:30:00,11.17,11.28,11.12,11.26,7087361.0,10.5248,10.6285,10.4777,10.6096,7087361.0
2024-10-28 10:00:00,11.26,11.28,11.19,11.27,4557975.0,10.6096,10.6285,10.5437,10.6191,4557975.0
2024-10-28 10:30:00,11.27,11.3,11.25,11.29,3694545.0,10.6191,10.6473,10.6002,10.6379,3694545.0
2024-10-28 11:00:00,11.29,11.32,11.25,11.3,4717093.0,10.6379,10.6662,10.6002,10.6473,4717093.0
2024-10-28 11:30:00,11.3,11.31,11.27,11.28,3084344.0,10.6473,10.6568,10.6191,10.6285,3084344.0
2024-10-28 12:00:00,11.28,11.31,11.27,11.31,1873134.0,10.6285,10.6568,10.6191,10.6568,1873134.0
2024-10-28 12:30:00,11.3,11.34,11.29,11.3,5177580.0,10.6473,10.685,10.6379,10.6473,5177580.0
2024-10-28 13:00:00,11.3,11.32,11.28,11.32,2331549.0,10.6473,10.6662,10.6285,10.6662,2331549.0
2024-10-28 13:30:00,11.32,11.34,11.31,11.32,4093062.0,10.6662,10.685,10.6568,10.6662,4093062.0
2024-10-28 14:00:00,11.32,11.34,11.3,11.33,3257186.0,10.6662,10.685,10.6473,10.6756,3257186.0
2024-10-28 14:30:00,11.33,11.35,11.31,11.34,3955031.0,10.6756,10.6944,10.6568,10.685,3955031.0
2024-10-28 15:00:00,11.34,11.34,11.3,11.32,4066291.0,10.685,10.685,10.6473,10.6662,4066291.0
2024-10-28 15:30:00,11.33,11.39,11.32,11.38,16381161.0,10.6756,10.7321,10.6662,10.7227,16381161.0
2024-10-29 09:30:00,10.53,10.55,10.18,10.41,34742349.0,9.9218,9.9406,9.592,9.8087,34742349.0
2024-10-29 10:00:00,10.42,10.48,10.39,10.41,11264462.0,9.8182,9.8747,9.7899,9.8087,11264462.0
2024-10-29 10:30:00,10.41,10.41,10.31,10.32,10158355.0,9.8087,9.8087,9.7145,9.7239,10158355.0
2024-10-29 11:00:00,10.31,10.36,10.3,10.36,9392982.0,9.7145,9.7616,9.7051,9.7616,9392982.0
2024-10-29 11:30:00,10.36,10.47,10.35,10.38,8918861.0,9.7616,9.8653,9.7522,9.7805,8918861.0
2024-10-29 12:00:00,10.38,10.38,10.34,10.36,5771057.0,9.7805,9.7805,9.7428,9.7616,5771057.0
2024-10-29 12:30:00,10.36,10.38,10.33,10.38,6023345.0,9.7616,9.7805,9.7334,9.7805,6023345.0
2024-10-29 13:00:00,10.38,10.41,10.36,10.39,4398067.0,9.7805,9.8087,9.7616,9.7899,4398067.0
2024-10-29 13:30:00,10.39,10.42,10.38,10.41,4122861.0,9.7899,9.8182,9.7805,9.8087,4122861.0
2024-10-29 14:00:00,10.41,10.44,10.38,10.42,6096817.0,9.8087,9.837,9.7805,9.8182,6096817.0
2024-10-29 14:30:00,10.43,10.47,10.42,10.45,4847393.0,9.8276,9.8653,9.8182,9.8464,4847393.0
2024-10-29 15:00:00,10.44,10.47,10.42,10.45,6664033.0,9.837,9.8653,9.8182,9.8464,6664033.0
2024-10-29 15:30:00,10.45,10.48,10.39,10.41,18404898.0,9.8464,9.8747,9.7899,9.8087,18404898.0
2024-10-30 09:30:00,10.4,10.42,10.33,10.35,7286799.0,9.7993,9.8182,9.7334,9.7522,7286799.0
2024-10-30 10:00:00,10.36,10.39,10.35,10.38,3048698.0,9.7616,9.7899,9.7522,9.7805,3048698.0
2024-10-30 10:30:00,10.38,10.46,10.37,10.45,3176025.0,9.7805,9.8558,9.771,9.8464,3176025.0
2024-10-30 11:00:00,10.45,10.46,10.41,10.43,2545343.0,9.8464,9.8558,9.8087,9.8276,2545343.0
2024-10-30 11:30:00,10.43,10.46,10.42,10.46,2496699.0,9.8276,9.8558,9.8182,9.8558,2496699.0
2024-10-30 12:00:00,10.46,10.46,10.44,10.45,2038779.0,9.8558,9.8558,9.837,9.8464,2038779.0
2024-10-30 12:30:00,10.44,10.48,10.44,10.47,2554999.0,9.837,9.8747,9.837,9.8653,2554999.0
2024-10-30 13:00:00,10.47,10.53,10.47,10.47,3086364.0,9.8653,9.9218,9.8653,9.8653,3086364.0
2024-10-30 13:30:00,10.47,10.48,10.46,10.47,1516990.0,9.8653,9.8747,9.8558,9.8653,1516990.0
2024-10-30 14:00:00,10.47,10.5,10.46,10.5,1624070.0,9.8653,9.8935,9.8558,9.8935,1624070.0
2024-10-30 14:30:00,10.5,10.51,10.49,10.51,1551541.0,9.8935,9.903,9.8841,9.903,1551541.0
2024-10-30 15:00:00,10.51,10.51,10.48,10.5,3093751.0,9.903,9.903,9.8747,9.8935,3093751.0
2024-10-30 15:30:00,10.5,10.5,10.46,10.47,6635615.0,9.8935,9.8935,9.8558,9.8653,6635615.0
2024-10-31 09:30:00,10.43,10.48,10.32,10.37,5984829.0,9.8276,9.8747,9.7239,9.771,5984829.0
2024-10-31 10:00:00,10.36,10.39,10.31,10.36,4242970.0,9.7616,9.7899,9.7145,9.7616,4242970.0
2024-10-31 10:30:00,10.36,10.4,10.29,10.29,3857679.0,9.7616,9.7993,9.6957,9.6957,3857679.0
2024-10-31 11:00:00,10.3,10.34,10.28,10.33,3789254.0,9.7051,9.7428,9.6862,9.7334,3789254.0
2024-10-31 11:30:00,10.32,10.35,10.3,10.3,2269796.0,9.7239,9.7522,9.7051,9.7051,2269796.0
2024-10-31 12:00:00,10.31,10.34,10.3,10.33,2152637.0,9.7145,9.7428,9.7051,9.7334,2152637.0
2024-10-31 12:30:00,10.33,10.34,10.28,10.28,3488796.0,9.7334,9.7428,9.6862,9.6862,3488796.0
2024-10-31 13:00:00,10.28,10.33,10.28,10.33,2907397.0,9.6862,9.7334,9.6862,9.7334,2907397.0
2024-10-31 13:30:00,10.33,10.33,10.29,10.29,2867030.0,9.7334,9.7334,9.6957,9.6957,2867030.0
2024-10-31 14:00:00,10.29,10.3,10.28,10.29,2557988.0,9.6957,9.7051,9.6862,9.6957,2557988.0
2024-10-31 14:30:00,10.29,10.29,10.25,10.26,3784004.0,9.6957,9.6957,9.658,9.6674,3784004.0
2024-10-31 15:00:00,10.27,10.28,10.25,10.27,3350573.0,9.6768,9.6862,9.658,9.6768,3350573.0
2024-10-31 15:30:00,10.27,10.32,10.24,10.29,12138214.0,9.6768,9.7239,9.6486,9.6957,12138214.0
2024-11-01 09:30:00,10.33,10.41,10.29,10.38,4277375.0,9.7334,9.8087,9.6957,9.7805,4277375.0
2024-11-01 10:00:00,10.38,10.4,10.36,10.39,2350988.0,9.7805,9.7993,9.7616,9.7899,2350988.0
2024-11-01 10:30:00,10.38,10.39,10.34,10.37,2528854.0,9.7805,9.7899,9.7428,9.771,2528854.0
2024-11-01 11:00:00,10.37,10.37,10.35,10.37,2227652.0,9.771,9.771,9.7522,9.771,2227652.0
2024-11-01 11:30:00,10.37,10.38,10.34,10.35,1820723.0,9.771,9.7805,9.7428,9.7522,1820723.0
2024-11-01 12:00:00,10.36,10.36,10.33,10.34,1284317.0,9.7616,9.7616,9.7334,9.7428,1284317.0
2024-11-01 12:30:00,10.34,10.34,10.3,10.3,1780040.0,9.7428,9.7428,9.7051,9.7051,1780040.0
2024-11-01 13:00:00,10.3,10.32,10.29,10.3,1887128.0,9.7051,9.7239,9.6957,9.7051,1887128.0
2024-11-01 13:30:00,10.3,10.31,10.23,10.25,3351579.0,9.7051,9.7145,9.6391,9.658,3351579.0
2024-11-01 14:00:00,10.24,10.28,10.23,10.28,2649650.0,9.6486,9.6862,9.6391,9.6862,2649650.0
2024-11-01 14:30:00,10.28,10.29,10.25,10.26,2177271.0,9.6862,9.6957,9.658,9.6674,2177271.0
2024-11-01 15:00:00,10.26,10.27,10.23,10.24,2869661.0,9.6674,9.6768,9.6391,9.6486,2869661.0
2024-11-01 15:30:00,10.24,10.24,10.2,10.21,6758999.0,9.6486,9.6486,9.6109,9.6203,6758999.0
2024-11-04 09:30:00,10.23,10.53,10.23,10.5,9031944.0,9.6391,9.9218,9.6391,9.8935,9031944.0
2024-11-04 10:00:00,10.5,10.57,10.49,10.53,6314200.0,9.8935,9.9595,9.8841,9.9218,6314200.0
2024-11-04 10:30:00,10.52,10.55,10.48,10.49,3801488.0,9.9124,9.9406,9.8747,9.8841,3801488.0
2024-11-04 11:00:00,10.49,10.49,10.43,10.43,2395042.0,9.8841,9.8841,9.8276,9.8276,2395042.0
2024-11-04 11:30:00,10.43,10.44,10.37,10.4,2850570.0,9.8276,9.837,9.771,9.7993,2850570.0
2024-11-04 12:00:00,10.4,10.44,10.39,10.42,2663015.0,9.7993,9.837,9.7899,9.8182,2663015.0
2024-11-04 12:30:00,10.42,10.44,10.41,10.41,2073894.0,9.8182,9.837,9.8087,9.8087,2073894.0
2024-11-04 13:00:00,10.42,10.42,10.37,10.4,1745390.0,9.8182,9.8182,9.771,9.7993,1745390.0
2024-11-04 13:30:00,10.4,10.4,10.38,10.39,1512057.0,9.7993,9.7993,9.7805,9.7899,1512057.0
2024-11-04 14:00:00,10.39,10.4,10.36,10.37,1651962.0,9.7899,9.7993,9.7616,9.771,1651962.0
2024-11-04 14:30:00,10.37,10.38,10.34,10.38,2356934.0,9.771,9.7805,9.7428,9.7805,2356934.0
2024-11-04 15:00:00,10.38,10.39,10.36,10.38,2005543.0,9.7805,9.7899,9.7616,9.7805,2005543.0
2024-11-04 15:30:00,10.38,10.38,10.34,10.36,7292039.0,9.7805,9.7805,9.7428,9.7616,7292039.0
2024-11-05 09:30:00,10.33,10.47,10.3,10.45,4463852.0,9.7334,9.8653,9.7051,9.8464,4463852.0
2024-11-05 10:00:00,10.45,10.56,10.43,10.55,4185313.0,9.8464,9.9501,9.8276,9.9406,4185313.0
2024-11-05 10:30:00,10.55,10.58,10.52,10.54,3778362.0,9.9406,9.9689,9.9124,9.9312,3778362.0
2024-11-05 11:00:00,10.54,10.57,10.52,10.56,3359002.0,9.9312,9.9595,9.9124,9.9501,3359002.0
2024-11-05 11:30:00,10.57,10.58,10.55,10.55,1621320.0,9.9595,9.9689,9.9406,9.9406,1621320.0
2024-11-05 12:00:00,10.56,10.58,10.55,10.57,1482315.0,9.9501,9.9689,9.9406,9.9595,1482315.0
2024-11-05 12:30:00,10.57,10.58,10.54,10.55,1343513.0,9.9595,9.9689,9.9312,9.9406,1343513.0
2024-11-05 13:00:00,10.54,10.55,10.52,10.54,1133554.0,9.9312,9.9406,9.9124,9.9312,1133554.0
2024-11-05 13:30:00,10.54,10.58,10.52,10.54,2439366.0,9.9312,9.9689,9.9124,9.9312,2439366.0
2024-11-05 14:00:00,10.54,10.56,10.53,10.56,1786361.0,9.9312,9.9501,9.9218,9.9501,1786361.0
2024-11-05 14:30:00,10.55,10.58,10.53,10.54,2001223.0,9.9406,9.9689,9.9218,9.9312,2001223.0
2024-11-05 15:00:00,10.54,10.57,10.53,10.56,3177059.0,9.9312,9.9595,9.9218,9.9501,3177059.0
2024-11-05 15:30:00,10.57,10.64,10.56,10.61,9941018.0,9.9595,10.0255,9.9501,9.9972,9941018.0
2024-11-06 09:30:00,10.95,11.09,10.84,10.87,15627492.0,10.3175,10.4495,10.2139,10.2422,15627492.0
2024-11-06 10:00:00,10.87,10.96,10.83,10.96,6750845.0,10.2422,10.327,10.2045,10.327,6750845.0
2024-11-06 10:30:00,10.96,11.05,10.94,11.04,6553421.0,10.327,10.4118,10.3081,10.4023,6553421.0
2024-11-06 11:00:00,11.03,11.04,11.0,11.03,4557421.0,10.3929,10.4023,10.3647,10.3929,4557421.0
2024-11-06 11:30:00,11.02,11.04,10.99,11.02,4985813.0,10.3835,10.4023,10.3552,10.3835,4985813.0
2024-11-06 12:00:00,11.01,11.04,11.0,11.03,3773999.0,10.3741,10.4023,10.3647,10.3929,3773999.0
2024-11-06 12:30:00,11.04,11.08,11.02,11.08,3589770.0,10.4023,10.44,10.3835,10.44,3589770.0
2024-11-06 13:00:00,11.08,11.19,11.07,11.15,7782147.0,10.44,10.5437,10.4306,10.506,7782147.0
2024-11-06 13:30:00,11.15,11.17,11.12,11.17,3414986.0,10.506,10.5248,10.4777,10.5248,3414986.0
2024-11-06 14:00:00,11.17,11.21,11.16,11.19,4629598.0,10.5248,10.5625,10.5154,10.5437,4629598.0
2024-11-06 14:30:00,11.2,11.22,11.19,11.21,3943995.0,10.5531,10.572,10.5437,10.5625,3943995.0
2024-11-06 15:00:00,11.21,11.23,11.19,11.2,4671735.0,10.5625,10.5814,10.5437,10.5531,4671735.0
2024-11-06 15:30:00,11.21,11.22,11.17,11.19,9868838.0,10.5625,10.572,10.5248,10.5437,9868838.0
2024-11-07 09:30:00,11.01,11.05,10.83,10.97,8101879.0,10.5161,10.5543,10.3441,10.4779,8101879.0
2024-11-07 10:00:00,10.98,11.1,10.95,11.09,4378750.0,10.4874,10.602,10.4588,10.5925,4378750.0
2024-11-07 10:30:00,11.1,11.11,11.05,11.07,3332184.0,10.602,10.6116,10.5543,10.5734,3332184.0
2024-11-07 11:00:00,11.08,11.08,11.01,11.03,3308605.0,10.5829,10.5829,10.5161,10.5352,3308605.0
2024-11-07 11:30:00,11.03,11.07,11.02,11.03,2552091.0,10.5352,10.5734,10.5256,10.5352,2552091.0
2024-11-07 12:00:00,11.03,11.06,11.0,11.05,2374182.0,10.5352,10.5638,10.5065,10.5543,2374182.0
2024-11-07 12:30:00,11.05,11.06,11.01,11.03,1507563.0,10.5543,10.5638,10.5161,10.5352,1507563.0
2024-11-07 13:00:00,11.03,11.03,10.99,11.02,2022313.0,10.5352,10.5352,10.497,10.5256,2022313.0
2024-11-07 13:30:00,11.02,11.02,10.98,10.99,1843856.0,10.5256,10.5256,10.4874,10.497,1843856.0
2024-11-07 14:00:00,10.99,11.02,10.97,11.01,2276361.0,10.497,10.5256,10.4779,10.5161,2276361.0
2024-11-07 14:30:00,11.01,11.03,10.95,11.01,3509918.0,10.5161,10.5352,10.4588,10.5161,3509918.0
2024-11-07 15:00:00,11.0,11.01,10.97,10.98,2420187.0,10.5065,10.5161,10.4779,10.4874,2420187.0
2024-11-07 15:30:00,10.98,10.99,10.95,10.95,6035822.0,10.4874,10.497,10.4588,10.4588,6035822.0
2024-11-08 09:30:00,10.93,10.95,10.86,10.92,3778139.0,10.4397,10.4588,10.3728,10.4301,3778139.0
2024-11-08 10:00:00,10.92,10.94,10.88,10.91,2778250.0,10.4301,10.4492,10.3919,10.4205,2778250.0
2024-11-08 10:30:00,10.91,10.95,10.89,10.95,3884520.0,10.4205,10.4588,10.4014,10.4588,3884520.0
2024-11-08 11:00:00,10.95,10.96,10.93,10.93,2262371.0,10.4588,10.4683,10.4397,10.4397,2262371.0
2024-11-08 11:30:00,10.94,10.94,10.91,10.91,2363212.0,10.4492,10.4492,10.4205,10.4205,2363212.0
2024-11-08 12:00:00,10.91,10.93,10.9,10.92,1539500.0,10.4205,10.4397,10.411,10.4301,1539500.0
2024-11-08 12:30:00,10.93,10.93,10.91,10.92,1335104.0,10.4397,10.4397,10.4205,10.4301,1335104.0
2024-11-08 13:00:00,10.92,10.93,10.91,10.92,1055303.0,10.4301,10.4397,10.4205,10.4301,1055303.0
2024-11-08 13:30:00,10.92,10.94,10.91,10.94,1330537.0,10.4301,10.4492,10.4205,10.4492,1330537.0
2024-11-08 14:00:00,10.94,10.95,10.91,10.93,1532718.0,10.4492,10.4588,10.4205,10.4397,1532718.0
2024-11-08 14:30:00,10.93,10.93,10.91,10.92,1556798.0,10.4397,10.4397,10.4205,10.4301,1556798.0
2024-11-08 15:00:00,10.92,10.92,10.9,10.91,1944436.0,10.4301,10.4301,10.411,10.4205,1944436.0
2024-11-08 15:30:00,10.92,10.97,10.9,10.96,7348853.0,10.4301,10.4779,10.411,10.4683,7348853.0
2024-11-11 09:30:00,11.07,11.18,11.02,11.17,5627198.0,10.5734,10.6784,10.5256,10.6689,5627198.0
2024-11-11 10:00:00,11.17,11.21,11.15,11.21,4450991.0,10.6689,10.7071,10.6498,10.7071,4450991.0
2024-11-11 10:30:00,11.21,11.22,11.2,11.22,2991259.0,10.7071,10.7166,10.6975,10.7166,2991259.0
2024-11-11 11:00:00,11.21,11.23,11.17,11.2,3373509.0,10.7071,10.7262,10.6689,10.6975,3373509.0
2024-11-11 11:30:00,11.19,11.28,11.18,11.28,4562736.0,10.688,10.7739,10.6784,10.7739,4562736.0
2024-11-11 12:00:00,11.27,11.32,11.27,11.29,3452243.0,10.7644,10.8122,10.7644,10.7835,3452243.0
2024-11-11 12:30:00,11.29,11.3,11.28,11.3,2242477.0,10.7835,10.7931,10.7739,10.7931,2242477.0
2024-11-11 13:00:00,11.29,11.3,11.23,11.24,3428786.0,10.7835,10.7931,10.7262,10.7357,3428786.0
2024-11-11 13:30:00,11.25,11.27,11.23,11.27,2088439.0,10.7453,10.7644,10.7262,10.7644,2088439.0
2024-11-11 14:00:00,11.27,11.28,11.25,11.27,1638061.0,10.7644,10.7739,10.7453,10.7644,1638061.0
2024-11-11 14:30:00,11.26,11.27,11.24,11.25,1404234.0,10.7548,10.7644,10.7357,10.7453,1404234.0
2024-11-11 15:00:00,11.25,11.27,11.22,11.26,2458813.0,10.7453,10.7644,10.7166,10.7548,2458813.0
2024-11-11 15:30:00,11.27,11.28,11.23,11.24,7611814.0,10.7644,10.7739,10.7262,10.7357,7611814.0
2024-11-12 09:30:00,11.14,11.3,11.07,11.19,4467127.0,10.6402,10.7931,10.5734,10.688,4467127.0
2024-11-12 10:00:00,11.19,11.19,11.09,11.1,3887918.0,10.688,10.688,10.5925,10.602,3887918.0
2024-11-12 10:30:00,11.1,11.14,11.08,11.08,2890684.0,10.602,10.6402,10.5829,10.5829,2890684.0
2024-11-12 11:00:00,11.09,11.09,11.02,11.03,3039404.0,10.5925,10.5925,10.5256,10.5352,3039404.0
2024-11-12 11:30:00,11.03,11.03,10.97,11.01,3538114.0,10.5352,10.5352,10.4779,10.5161,3538114.0
2024-11-12 12:00:00,11.01,11.03,11.0,11.03,1445144.0,10.5161,10.5352,10.5065,10.5352,1445144.0
2024-11-12 12:30:00,11.02,11.04,10.98,10.99,1719015.0,10.5256,10.5447,10.4874,10.497,1719015.0
2024-11-12 13:00:00,10.98,10.99,10.95,10.97,1766406.0,10.4874,10.497,10.4588,10.4779,1766406.0
2024-11-12 13:30:00,10.97,11.06,10.97,11.05,1769462.0,10.4779,10.5638,10.4779,10.5543,1769462.0
2024-11-12 14:00:00,11.05,11.11,11.05,11.1,2090685.0,10.5543,10.6116,10.5543,10.602,2090685.0
2024-11-12 14:30:00,11.1,11.11,11.09,11.1,1259086.0,10.602,10.6116,10.5925,10.602,1259086.0
2024-11-12 15:00:00,11.1,11.12,11.08,11.09,1953526.0,10.602,10.6211,10.5829,10.5925,1953526.0
2024-11-12 15:30:00,11.1,11.11,11.05,11.11,6505409.0,10.602,10.6116,10.5543,10.6116,6505409.0
2024-11-13 09:30:00,11.12,11.17,11.08,11.13,3399560.0,10.6211,10.6689,10.5829,10.6307,3399560.0
2024-11-13 10:00:00,11.13,11.13,11.02,11.1,3441210.0,10.6307,10.6307,10.5256,10.602,3441210.0
2024-11-13 10:30:00,11.09,11.13,11.07,11.11,4753396.0,10.5925,10.6307,10.5734,10.6116,4753396.0
2024-11-13 11:00:00,11.11,11.14,11.09,11.13,3220105.0,10.6116,10.6402,10.5925,10.6307,3220105.0
2024-11-13 11:30:00,11.13,11.14,11.11,11.12,3061353.0,10.6307,10.6402,10.6116,10.6211,3061353.0
2024-11-13 12:00:00,11.12,11.13,11.09,11.1,1538821.0,10.6211,10.6307,10.5925,10.602,1538821.0
2024-11-13 12:30:00,11.1,11.1,11.07,11.09,1256126.0,10.602,10.602,10.5734,10.5925,1256126.0
2024-11-13 13:00:00,11.09,11.11,11.07,11.08,1317887.0,10.5925,10.6116,10.5734,10.5829,1317887.0
2024-11-13 13:30:00,11.08,11.1,11.07,11.08,969585.0,10.5829,10.602,10.5734,10.5829,969585.0
2024-11-13 14:00:00,11.07,11.1,11.05,11.05,1277669.0,10.5734,10.602,10.5543,10.5543,1277669.0
2024-11-13 14:30:00,11.06,11.06,11.04,11.04,1404043.0,10.5638,10.5638,10.5447,10.5447,1404043.0
2024-11-13 15:00:00,11.04,11.08,11.02,11.08,1737693.0,10.5447,10.5829,10.5256,10.5829,1737693.0
2024-11-13 15:30:00,11.07,11.12,11.07,11.11,4815363.0,10.5734,10.6211,10.5734,10.6116,4815363.0
2024-11-14 09:30:00,11.13,11.23,11.12,11.21,4203862.0,10.6307,10.7262,10.6211,10.7071,4203862.0
2024-11-14 10:00:00,11.21,11.23,11.18,11.21,3198113.0,10.7071,10.7262,10.6784,10.7071,3198113.0
2024-11-14 10:30:00,11.21,11.21,11.18,11.19,1696651.0,10.7071,10.7071,10.6784,10.688,1696651.0
2024-11-14 11:00:00,11.19,11.2,11.15,11.2,2892031.0,10.688,10.6975,10.6498,10.6975,2892031.0
2024-11-14 11:30:00,11.2,11.22,11.19,11.21,2050438.0,10.6975,10.7166,10.688,10.7071,2050438.0
2024-11-14 12:00:00,11.21,11.21,11.13,11.17,2198009.0,10.7071,10.7071,10.6307,10.6689,2198009.0
2024-11-14 12:30:00,11.16,11.17,11.02,11.11,5549812.0,10.6593,10.6689,10.5256,10.6116,5549812.0
2024-11-14 13:00:00,11.11,11.14,11.08,11.09,2300710.0,10.6116,10.6402,10.5829,10.5925,2300710.0
2024-11-14 13:30:00,11.09,11.09,11.04,11.04,1511248.0,10.5925,10.5925,10.5447,10.5447,1511248.0
2024-11-14 14:00:00,11.04,11.1,11.04,11.1,2444407.0,10.5447,10.602,10.5447,10.602,2444407.0
2024-11-14 14:30:00,11.1,11.12,11.09,11.12,1680079.0,10.602,10.6211,10.5925,10.6211,1680079.0
2024-11-14 15:00:00,11.12,11.12,11.06,11.12,2633090.0,10.6211,10.6211,10.5638,10.6211,2633090.0
2024-11-14 15:30:00,11.12,11.13,11.05,11.08,7355015.0,10.6211,10.6307,10.5543,10.5829,7355015.0
2024-11-15 09:30:00,11.05,11.12,10.99,11.09,5519301.0,10.5543,10.6211,10.497,10.5925,5519301.0
2024-11-15 10:00:00,11.09,11.1,11.05,11.07,3710343.0,10.5925,10.602,10.5543,10.5734,3710343.0
2024-11-15 10:30:00,11.07,11.07,11.0,11.01,4695411.0,10.5734,10.5734,10.5065,10.5161,4695411.0
2024-11-15 11:00:00,11.01,11.06,10.98,11.06,3562799.0,10.5161,10.5638,10.4874,10.5638,3562799.0
2024-11-15 11:30:00,11.05,11.06,11.01,11.03,3109034.0,10.5543,10.5638,10.5161,10.5352,3109034.0
2024-11-15 12:00:00,11.04,11.05,11.01,11.03,1653477.0,10.5447,10.5543,10.5161,10.5352,1653477.0
2024-11-15 12:30:00,11.03,11.07,11.02,11.06,1959627.0,10.5352,10.5734,10.5256,10.5638,1959627.0
2024-11-15 13:00:00,11.07,11.1,11.06,11.08,1494465.0,10.5734,10.602,10.5638,10.5829,1494465.0
2024-11-15 13:30:00,11.09,11.09,11.06,11.07,1482755.0,10.5925,10.5925,10.5638,10.5734,1482755.0
2024-11-15 14:00:00,11.07,11.15,11.06,11.15,2912060.0,10.5734,10.6498,10.5638,10.6498,2912060.0
2024-11-15 14:30:00,11.15,11.15,11.08,11.12,2057271.0,10.6498,10.6498,10.5829,10.6211,2057271.0
2024-11-15 15:00:00,11.11,11.12,11.08,11.09,2947268.0,10.6116,10.6211,10.5829,10.5925,2947268.0
2024-11-15 15:30:00,11.1,11.1,11.01,11.01,10172552.0,10.602,10.602,10.5161,10.5161,10172552.0
2024-11-18 09:30:00,11.05,11.19,11.03,11.12,4799848.0,10.5543,10.688,10.5352,10.6211,4799848.0
2024-11-18 10:00:00,11.11,11.18,11.1,11.16,3975805.0,10.6116,10.6784,10.602,10.6593,3975805.0
2024-11-18 10:30:00,11.16,11.21,11.16,11.2,3015779.0,10.6593,10.7071,10.6593,10.6975,3015779.0
2024-11-18 11:00:00,11.2,11.23,11.18,11.23,3567998.0,10.6975,10.7262,10.6784,10.7262,3567998.0
2024-11-18 11:30:00,11.22,11.25,11.21,11.24,3946400.0,10.7166,10.7453,10.7071,10.7357,3946400.0
2024-11-18 12:00:00,11.23,11.25,11.22,11.23,1885677.0,10.7262,10.7453,10.7166,10.7262,1885677.0
2024-11-18 12:30:00,11.23,11.24,11.21,11.24,915250.0,10.7262,10.7357,10.7071,10.7357,915250.0
2024-11-18 13:00:00,11.24,11.25,11.22,11.25,1488642.0,10.7357,10.7453,10.7166,10.7453,1488642.0
2024-11-18 13:30:00,11.25,11.26,11.23,11.25,2522799.0,10.7453,10.7548,10.7262,10.7453,2522799.0
2024-11-18 14:00:00,11.26,11.27,11.22,11.23,2042367.0,10.7548,10.7644,10.7166,10.7262,2042367.0
2024-11-18 14:30:00,11.23,11.25,11.21,11.24,1908225.0,10.7262,10.7453,10.7071,10.7357,1908225.0
2024-11-18 15:00:00,11.24,11.25,11.22,11.24,1868081.0,10.7357,10.7453,10.7166,10.7357,1868081.0
2024-11-18 15:30:00,11.25,11.26,11.21,11.23,5651352.0,10.7453,10.7548,10.7071,10.7262,5651352.0
2024-11-19 09:30:00,11.06,11.14,11.01,11.11,6010488.0,10.5638,10.6402,10.5161,10.6116,6010488.0
2024-11-19 10:00:00,11.11,11.17,11.1,11.14,2443153.0,10.6116,10.6689,10.602,10.6402,2443153.0
2024-11-19 10:30:00,11.13,11.17,11.13,11.13,1631321.0,10.6307,10.6689,10.6307,10.6307,1631321.0
2024-11-19 11:00:00,11.13,11.17,11.13,11.16,2239047.0,10.6307,10.6689,10.6307,10.6593,2239047.0
2024-11-19 11:30:00,11.17,11.32,11.16,11.19,7207334.0,10.6689,10.8122,10.6593,10.688,7207334.0
2024-11-19 12:00:00,11.18,11.19,11.13,11.13,1594069.0,10.6784,10.688,10.6307,10.6307,1594069.0
2024-11-19 12:30:00,11.13,11.14,11.1,11.11,1195659.0,10.6307,10.6402,10.602,10.6116,1195659.0
2024-11-19 13:00:00,11.11,11.14,11.08,11.13,2009834.0,10.6116,10.6402,10.5829,10.6307,2009834.0
2024-11-19 13:30:00,11.13,11.14,11.08,11.1,3426716.0,10.6307,10.6402,10.5829,10.602,3426716.0
2024-11-19 14:00:00,11.1,11.11,11.07,11.07,1877710.0,10.602,10.6116,10.5734,10.5734,1877710.0
2024-11-19 14:30:00,11.07,11.08,11.02,11.03,4143303.0,10.5734,10.5829,10.5256,10.5352,4143303.0
2024-11-19 15:00:00,11.03,11.06,11.01,11.05,2917185.0,10.5352,10.5638,10.5161,10.5543,2917185.0
2024-11-19 15:30:00,11.05,11.08,11.04,11.05,6832574.0,10.5543,10.5829,10.5447,10.5543,6832574.0
2024-11-20 09:30:00,11.01,11.05,10.86,10.92,5388613.0,10.5161,10.5543,10.3728,10.4301,5388613.0
2024-11-20 10:00:00,10.93,10.95,10.82,10.86,4057874.0,10.4397,10.4588,10.3346,10.3728,4057874.0
2024-11-20 10:30:00,10.86,10.86,10.81,10.83,3551408.0,10.3728,10.3728,10.325,10.3441,3551408.0
2024-11-20 11:00:00,10.83,10.84,10.74,10.74,4932574.0,10.3441,10.3537,10.2582,10.2582,4932574.0
2024-11-20 11:30:00,10.75,10.76,10.66,10.66,5354550.0,10.2677,10.2773,10.1818,10.1818,5354550.0
2024-11-20 12:00:00,10.66,10.69,10.63,10.67,3552271.0,10.1818,10.2104,10.1531,10.1913,3552271.0
2024-11-20 12:30:00,10.67,10.72,10.66,10.7,3582684.0,10.1913,10.2391,10.1818,10.22,3582684.0
2024-11-20 13:00:00,10.7,10.72,10.65,10.66,3573286.0,10.22,10.2391,10.1722,10.1818,3573286.0
2024-11-20 13:30:00,10.67,10.68,10.61,10.63,4106349.0,10.1913,10.2009,10.134,10.1531,4106349.0
2024-11-20 14:00:00,10.63,10.66,10.61,10.65,1848994.0,10.1531,10.1818,10.134,10.1722,1848994.0
2024-11-20 14:30:00,10.64,10.7,10.64,10.69,2461899.0,10.1627,10.22,10.1627,10.2104,2461899.0
2024-11-20 15:00:00,10.68,10.69,10.65,10.66,2179281.0,10.2009,10.2104,10.1722,10.1818,2179281.0
2024-11-20 15:30:00,10.66,10.73,10.65,10.73,9692118.0,10.1818,10.2486,10.1722,10.2486,9692118.0
2024-11-21 09:30:00,10.78,10.83,10.61,10.72,7091030.0,10.2964,10.3441,10.134,10.2391,7091030.0
2024-11-21 10:00:00,10.73,10.73,10.61,10.62,4213711.0,10.2486,10.2486,10.134,10.1436,4213711.0
2024-11-21 10:30:00,10.61,10.76,10.61,10.74,4464653.0,10.134,10.2773,10.134,10.2582,4464653.0
2024-11-21 11:00:00,10.74,10.78,10.73,10.77,3336326.0,10.2582,10.2964,10.2486,10.2868,3336326.0
2024-11-21 11:30:00,10.78,10.78,10.74,10.77,2630281.0,10.2964,10.2964,10.2582,10.2868,2630281.0
2024-11-21 12:00:00,10.77,10.79,10.76,10.78,2143214.0,10.2868,10.3059,10.2773,10.2964,2143214.0
2024-11-21 12:30:00,10.79,10.82,10.78,10.81,1786663.0,10.3059,10.3346,10.2964,10.325,1786663.0
2024-11-21 13:00:00,10.82,10.84,10.81,10.81,2008455.0,10.3346,10.3537,10.325,10.325,2008455.0
2024-11-21 13:30:00,10.81,10.84,10.8,10.84,2661841.0,10.325,10.3537,10.3155,10.3537,2661841.0
2024-11-21 14:00:00,10.83,10.85,10.83,10.84,1291446.0,10.3441,10.3632,10.3441,10.3537,1291446.0
2024-11-21 14:30:00,10.85,10.85,10.79,10.83,2969861.0,10.3632,10.3632,10.3059,10.3441,2969861.0
2024-11-21 15:00:00,10.83,10.83,10.79,10.82,2592275.0,10.3441,10.3441,10.3059,10.3346,2592275.0
2024-11-21 15:30:00,10.82,10.83,10.78,10.8,7894073.0,10.3346,10.3441,10.2964,10.3155,7894073.0
2024-11-22 09:30:00,10.81,11.03,10.8,10.99,6657135.0,10.325,10.5352,10.3155,10.497,6657135.0
2024-11-22 10:00:00,10.99,11.03,10.97,11.03,3328864.0,10.497,10.5352,10.4779,10.5352,3328864.0
2024-11-22 10:30:00,11.03,11.11,11.02,11.1,5468586.0,10.5352,10.6116,10.5256,10.602,5468586.0
2024-11-22 11:00:00,11.11,11.23,11.09,11.2,7213684.0,10.6116,10.7262,10.5925,10.6975,7213684.0
2024-11-22 11:30:00,11.2,11.28,11.16,11.27,9854101.0,10.6975,10.7739,10.6593,10.7644,9854101.0
2024-11-22 12:00:00,11.26,11.38,11.25,11.26,9057520.0,10.7548,10.8695,10.7453,10.7548,9057520.0
2024-11-22 12:30:00,11.25,11.27,11.23,11.26,4151629.0,10.7453,10.7644,10.7262,10.7548,4151629.0
2024-11-22 13:00:00,11.25,11.3,11.23,11.29,3483481.0,10.7453,10.7931,10.7262,10.7835,3483481.0
2024-11-22 13:30:00,11.28,11.3,11.26,11.29,3503250.0,10.7739,10.7931,10.7548,10.7835,3503250.0
2024-11-22 14:00:00,11.29,11.3,11.25,11.27,2939513.0,10.7835,10.7931,10.7453,10.7644,2939513.0
2024-11-22 14:30:00,11.27,11.29,11.25,11.25,2543920.0,10.7644,10.7835,10.7453,10.7453,2543920.0
2024-11-22 15:00:00,11.25,11.26,11.17,11.2,4197339.0,10.7453,10.7548,10.6689,10.6975,4197339.0
2024-11-22 15:30:00,11.2,11.22,11.17,11.18,10599683.0,10.6975,10.7166,10.6689,10.6784,10599683.0
2024-11-25 09:30:00,11.3,11.39,11.27,11.38,6268746.0,10.7931,10.879,10.7644,10.8695,6268746.0
2024-11-25 10:00:00,11.38,11.4,11.32,11.4,3700896.0,10.8695,10.8886,10.8122,10.8886,3700896.0
2024-11-25 10:30:00,11.4,11.43,11.38,11.43,3973236.0,10.8886,10.9172,10.8695,10.9172,3973236.0
2024-11-25 11:00:00,11.43,11.52,11.42,11.45,6733227.0,10.9172,11.0032,10.9077,10.9363,6733227.0
2024-11-25 11:30:00,11.45,11.46,11.42,11.43,2712110.0,10.9363,10.9459,10.9077,10.9172,2712110.0
2024-11-25 12:00:00,11.43,11.45,11.36,11.37,3389016.0,10.9172,10.9363,10.8504,10.8599,3389016.0
2024-11-25 12:30:00,11.37,11.39,11.36,11.38,1482550.0,10.8599,10.879,10.8504,10.8695,1482550.0
2024-11-25 13:00:00,11.38,11.45,11.38,11.45,1085826.0,10.8695,10.9363,10.8695,10.9363,1085826.0
2024-11-25 13:30:00,11.44,11.5,11.44,11.48,1939621.0,10.9268,10.9841,10.9268,10.965,1939621.0
2024-11-25 14:00:00,11.48,11.48,11.43,11.44,1423836.0,10.965,10.965,10.9172,10.9268,1423836.0
2024-11-25 14:30:00,11.45,11.45,11.43,11.45,1115263.0,10.9363,10.9363,10.9172,10.9363,1115263.0
2024-11-25 15:00:00,11.45,11.48,11.44,11.46,2679668.0,10.9363,10.965,10.9268,10.9459,2679668.0
2024-11-25 15:30:00,11.46,11.48,11.39,11.4,8540949.0,10.9459,10.965,10.879,10.8886,8540949.0
2024-11-26 09:30:00,11.16,11.23,11.04,11.17,8539792.0,10.6593,10.7262,10.5447,10.6689,8539792.0
2024-11-26 10:00:00,11.17,11.2,11.15,11.19,3162084.0,10.6689,10.6975,10.6498,10.688,3162084.0
2024-11-26 10:30:00,11.19,11.21,11.16,11.17,2502206.0,10.688,10.7071,10.6593,10.6689,2502206.0
2024-11-26 11:00:00,11.18,11.22,11.13,11.16,3887659.0,10.6784,10.7166,10.6307,10.6593,3887659.0
2024-11-26 11:30:00,11.17,11.18,11.12,11.13,2417450.0,10.6689,10.6784,10.6211,10.6307,2417450.0
2024-11-26 12:00:00,11.13,11.16,11.12,11.13,1710828.0,10.6307,10.6593,10.6211,10.6307,1710828.0
2024-11-26 12:30:00,11.14,11.17,11.13,11.14,2099880.0,10.6402,10.6689,10.6307,10.6402,2099880.0
2024-11-26 13:00:00,11.15,11.18,11.14,11.17,1238476.0,10.6498,10.6784,10.6402,10.6689,1238476.0
2024-11-26 13:30:00,11.17,11.18,11.15,11.16,1290494.0,10.6689,10.6784,10.6498,10.6593,1290494.0
2024-11-26 14:00:00,11.16,11.16,11.12,11.13,984227.0,10.6593,10.6593,10.6211,10.6307,984227.0
2024-11-26 14:30:00,11.14,11.14,11.11,11.11,1959994.0,10.6402,10.6402,10.6116,10.6116,1959994.0
2024-11-26 15:00:00,11.11,11.13,11.1,11.13,2506142.0,10.6116,10.6307,10.602,10.6307,2506142.0
2024-11-26 15:30:00,11.13,11.13,11.08,11.09,6728098.0,10.6307,10.6307,10.5829,10.5925,6728098.0
2024-11-27 09:30:00,11.13,11.26,11.12,11.15,2983260.0,10.6307,10.7548,10.6211,10.6498,2983260.0
2024-11-27 10:00:00,11.15,11.15,11.07,11.1,2582427.0,10.6498,10.6498,10.5734,10.602,2582427.0
2024-11-27 10:30:00,11.09,11.16,11.08,11.15,2067080.0,10.5925,10.6593,10.5829,10.6498,2067080.0
2024-11-27 11:00:00,11.14,11.18,11.14,11.15,2146631.0,10.6402,10.6784,10.6402,10.6498,2146631.0
2024-11-27 11:30:00,11.15,11.15,11.11,11.13,1685537.0,10.6498,10.6498,10.6116,10.6307,1685537.0
2024-11-27 12:00:00,11.12,11.13,11.1,11.12,1607400.0,10.6211,10.6307,10.602,10.6211,1607400.0
2024-11-27 12:30:00,11.12,11.12,11.09,11.09,1152880.0,10.6211,10.6211,10.5925,10.5925,1152880.0
2024-11-27 13:00:00,11.1,11.11,11.09,11.1,629947.0,10.602,10.6116,10.5925,10.602,629947.0
2024-11-27 13:30:00,11.1,11.11,11.09,11.09,1125050.0,10.602,10.6116,10.5925,10.5925,1125050.0
2024-11-27 14:00:00,11.1,11.1,11.06,11.09,1440722.0,10.602,10.602,10.5638,10.5925,1440722.0
2024-11-27 14:30:00,11.08,11.1,11.06,11.1,2042426.0,10.5829,10.602,10.5638,10.602,2042426.0
2024-11-27 15:00:00,11.1,11.1,11.08,11.09,848670.0,10.602,10.602,10.5829,10.5925,848670.0
2024-11-27 15:30:00,11.09,11.12,11.08,11.11,3646725.0,10.5925,10.6211,10.5829,10.6116,3646725.0
2024-11-29 09:30:00,11.16,11.27,11.16,11.17,4761023.0,10.6593,10.7644,10.6593,10.6689,4761023.0
2024-11-29 10:00:00,11.16,11.18,11.15,11.16,2094414.0,10.6593,10.6784,10.6498,10.6593,2094414.0
2024-11-29 10:30:00,11.16,11.19,11.13,11.19,2753096.0,10.6593,10.688,10.6307,10.688,2753096.0
2024-11-29 11:00:00,11.19,11.25,11.18,11.21,4036093.0,10.688,10.7453,10.6784,10.7071,4036093.0
2024-11-29 11:30:00,11.21,11.22,11.18,11.19,2026971.0,10.7071,10.7166,10.6784,10.688,2026971.0
2024-11-29 12:00:00,11.2,11.2,11.17,11.17,1648732.0,10.6975,10.6975,10.6689,10.6689,1648732.0
2024-11-29 12:30:00,11.18,11.19,11.12,11.14,4847633.0,10.6784,10.688,10.6211,10.6402,4847633.0
2024-12-02 09:30:00,11.22,11.25,11.05,11.07,6631672.0,10.7166,10.7453,10.5543,10.5734,6631672.0
2024-12-02 10:00:00,11.07,11.07,11.0,11.06,5678825.0,10.5734,10.5734,10.5065,10.5638,5678825.0
2024-12-02 10:30:00,11.05,11.06,11.01,11.01,2188462.0,10.5543,10.5638,10.5161,10.5161,2188462.0
2024-12-02 11:00:00,11.02,11.05,11.0,11.04,2136487.0,10.5256,10.5543,10.5065,10.5447,2136487.0
2024-12-02 11:30:00,11.04,11.1,11.03,11.07,2838394.0,10.5447,10.602,10.5352,10.5734,2838394.0
2024-12-02 12:00:00,11.08,11.1,11.05,11.05,1638618.0,10.5829,10.602,10.5543,10.5543,1638618.0
2024-12-02 12:30:00,11.05,11.11,11.05,11.1,2095689.0,10.5543,10.6116,10.5543,10.602,2095689.0
2024-12-02 13:00:00,11.1,11.1,11.06,11.07,1246567.0,10.602,10.602,10.5638,10.5734,1246567.0
2024-12-02 13:30:00,11.07,11.07,11.05,11.06,839402.0,10.5734,10.5734,10.5543,10.5638,839402.0
2024-12-02 14:00:00,11.07,11.07,11.02,11.03,1662925.0,10.5734,10.5734,10.5256,10.5352,1662925.0
2024-12-02 14:30:00,11.03,11.06,11.02,11.04,1663056.0,10.5352,10.5638,10.5256,10.5447,1663056.0
2024-12-02 15:00:00,11.04,11.05,11.03,11.03,1202900.0,10.5447,10.5543,10.5352,10.5352,1202900.0
2024-12-02 15:30:00,11.03,11.04,10.96,10.96,9616392.0,10.5352,10.5447,10.4683,10.4683,9616392.0
2024-12-03 09:30:00,10.99,11.01,10.93,10.94,3736999.0,10.497,10.5161,10.4397,10.4492,3736999.0
2024-12-03 10:00:00,10.93,10.95,10.89,10.89,4226937.0,10.4397,10.4588,10.4014,10.4014,4226937.0
2024-12-03 10:30:00,10.9,10.91,10.87,10.88,3780458.0,10.411,10.4205,10.3823,10.3919,3780458.0
2024-12-03 11:00:00,10.88,10.89,10.85,10.85,2721845.0,10.3919,10.4014,10.3632,10.3632,2721845.0
2024-12-03 11:30:00,10.86,10.92,10.83,10.91,4324873.0,10.3728,10.4301,10.3441,10.4205,4324873.0
2024-12-03 12:00:00,10.91,10.93,10.86,10.87,2778820.0,10.4205,10.4397,10.3728,10.3823,2778820.0
2024-12-03 12:30:00,10.86,10.88,10.86,10.87,1123448.0,10.3728,10.3919,10.3728,10.3823,1123448.0
2024-12-03 13:00:00,10.87,10.88,10.86,10.88,1124334.0,10.3823,10.3919,10.3728,10.3919,1124334.0
2024-12-03 13:30:00,10.87,10.88,10.87,10.87,854131.0,10.3823,10.3919,10.3823,10.3823,854131.0
2024-12-03 14:00:00,10.88,10.88,10.85,10.87,1637796.0,10.3919,10.3919,10.3632,10.3823,1637796.0
2024-12-03 14:30:00,10.87,10.88,10.86,10.87,1229523.0,10.3823,10.3919,10.3728,10.3823,1229523.0
2024-12-03 15:00:00,10.87,10.87,10.83,10.87,2438018.0,10.3823,10.3823,10.3441,10.3823,2438018.0
2024-12-03 15:30:00,10.86,10.87,10.82,10.83,4951513.0,10.3728,10.3823,10.3346,10.3441,4951513.0
2024-12-04 09:30:00,10.85,10.87,10.72,10.72,7425265.0,10.3632,10.3823,10.2391,10.2391,7425265.0
2024-12-04 10:00:00,10.72,10.73,10.62,10.69,7246368.0,10.2391,10.2486,10.1436,10.2104,7246368.0
2024-12-04 10:30:00,10.69,10.7,10.67,10.67,3839903.0,10.2104,10.22,10.1913,10.1913,3839903.0
2024-12-04 11:00:00,10.68,10.71,10.66,10.68,3535765.0,10.2009,10.2295,10.1818,10.2009,3535765.0
2024-12-04 11:30:00,10.67,10.7,10.66,10.67,2750954.0,10.1913,10.22,10.1818,10.1913,2750954.0
2024-12-04 12:00:00,10.68,10.69,10.6,10.61,5196835.0,10.2009,10.2104,10.1245,10.134,5196835.0
2024-12-04 12:30:00,10.61,10.63,10.6,10.63,2931247.0,10.134,10.1531,10.1245,10.1531,2931247.0
2024-12-04 13:00:00,10.63,10.65,10.61,10.63,3863879.0,10.1531,10.1722,10.134,10.1531,3863879.0
2024-12-04 13:30:00,10.63,10.63,10.59,10.62,4270716.0,10.1531,10.1531,10.1149,10.1436,4270716.0
2024-12-04 14:00:00,10.62,10.64,10.6,10.63,2753162.0,10.1436,10.1627,10.1245,10.1531,2753162.0
2024-12-04 14:30:00,10.64,10.65,10.62,10.64,2375565.0,10.1627,10.1722,10.1436,10.1627,2375565.0
2024-12-04 15:00:00,10.63,10.65,10.63,10.63,1850893.0,10.1531,10.1722,10.1531,10.1531,1850893.0
2024-12-04 15:30:00,10.63,10.77,10.63,10.75,10101962.0,10.1531,10.2868,10.1531,10.2677,10101962.0
2024-12-05 09:30:00,10.64,10.69,10.39,10.53,13079610.0,10.1627,10.2104,9.9239,10.0576,13079610.0
2024-12-05 10:00:00,10.53,10.61,10.51,10.52,5515413.0,10.0576,10.134,10.0385,10.048,5515413.0
2024-12-05 10:30:00,10.51,10.52,10.47,10.48,4610733.0,10.0385,10.048,10.0003,10.0098,4610733.0
2024-12-05 11:00:00,10.48,10.52,10.46,10.47,4222694.0,10.0098,10.048,9.9907,10.0003,4222694.0
2024-12-05 11:30:00,10.48,10.49,10.44,10.45,5122868.0,10.0098,10.0194,9.9716,9.9812,5122868.0
2024-12-05 12:00:00,10.46,10.46,10.42,10.44,2872228.0,9.9907,9.9907,9.9525,9.9716,2872228.0
2024-12-05 12:30:00,10.43,10.53,10.43,10.52,3395118.0,9.9621,10.0576,9.9621,10.048,3395118.0
2024-12-05 13:00:00,10.51,10.53,10.45,10.46,2973106.0,10.0385,10.0576,9.9812,9.9907,2973106.0
2024-12-05 13:30:00,10.46,10.49,10.45,10.47,1719257.0,9.9907,10.0194,9.9812,10.0003,1719257.0
2024-12-05 14:00:00,10.47,10.48,10.45,10.48,2250014.0,10.0003,10.0098,9.9812,10.0098,2250014.0
2024-12-05 14:30:00,10.47,10.49,10.47,10.47,1408987.0,10.0003,10.0194,10.0003,10.0003,1408987.0
2024-12-05 15:00:00,10.47,10.5,10.46,10.49,2993800.0,10.0003,10.0289,9.9907,10.0194,2993800.0
2024-12-05 15:30:00,10.5,10.5,10.43,10.45,8245046.0,10.0289,10.0289,9.9621,9.9812,8245046.0
2024-12-06 09:30:00,10.51,10.57,10.48,10.5,4124601.0,10.0385,10.0958,10.0098,10.0289,4124601.0
2024-12-06 10:00:00,10.5,10.55,10.48,10.55,2877226.0,10.0289,10.0767,10.0098,10.0767,2877226.0
2024-12-06 10:30:00,10.54,10.6,10.54,10.58,4753434.0,10.0671,10.1245,10.0671,10.1054,4753434.0
2024-12-06 11:00:00,10.59,10.59,10.5,10.51,3175602.0,10.1149,10.1149,10.0289,10.0385,3175602.0
2024-12-06 11:30:00,10.51,10.52,10.43,10.5,4650164.0,10.0385,10.048,9.9621,10.0289,4650164.0
2024-12-06 12:00:00,10.5,10.5,10.45,10.47,2472896.0,10.0289,10.0289,9.9812,10.0003,2472896.0
2024-12-06 12:30:00,10.48,10.49,10.46,10.47,2394525.0,10.0098,10.0194,9.9907,10.0003,2394525.0
2024-12-06 13:00:00,10.47,10.49,10.47,10.47,1909031.0,10.0003,10.0194,10.0003,10.0003,1909031.0
2024-12-06 13:30:00,10.47,10.48,10.46,10.47,1229596.0,10.0003,10.0098,9.9907,10.0003,1229596.0
2024-12-06 14:00:00,10.47,10.48,10.43,10.45,2483812.0,10.0003,10.0098,9.9621,9.9812,2483812.0
2024-12-06 14:30:00,10.46,10.49,10.44,10.47,1696877.0,9.9907,10.0194,9.9716,10.0003,1696877.0
2024-12-06 15:00:00,10.47,10.49,10.47,10.47,1322999.0,10.0003,10.0194,10.0003,10.0003,1322999.0
2024-12-06 15:30:00,10.47,10.52,10.46,10.52,6951953.0,10.0003,10.048,9.9907,10.048,6951953.0
2024-12-09 09:30:00,10.55,10.77,10.53,10.77,10635110.0,10.0767,10.2868,10.0576,10.2868,10635110.0
2024-12-09 10:00:00,10.77,10.77,10.69,10.71,4592449.0,10.2868,10.2868,10.2104,10.2295,4592449.0
2024-12-09 10:30:00,10.71,10.8,10.71,10.76,4791991.0,10.2295,10.3155,10.2295,10.2773,4791991.0
2024-12-09 11:00:00,10.77,10.78,10.64,10.66,5824200.0,10.2868,10.2964,10.1627,10.1818,5824200.0
2024-12-09 11:30:00,10.66,10.7,10.64,10.68,2751657.0,10.1818,10.22,10.1627,10.2009,2751657.0
2024-12-09 12:00:00,10.68,10.68,10.62,10.63,2066532.0,10.2009,10.2009,10.1436,10.1531,2066532.0
2024-12-09 12:30:00,10.63,10.65,10.62,10.63,1271618.0,10.1531,10.1722,10.1436,10.1531,1271618.0
2024-12-09 13:00:00,10.63,10.64,10.6,10.61,1817495.0,10.1531,10.1627,10.1245,10.134,1817495.0
2024-12-09 13:30:00,10.61,10.62,10.6,10.62,1183372.0,10.134,10.1436,10.1245,10.1436,1183372.0
2024-12-09 14:00:00,10.62,10.63,10.59,10.61,1972919.0,10.1436,10.1531,10.1149,10.134,1972919.0
2024-12-09 14:30:00,10.61,10.63,10.6,10.61,1205581.0,10.134,10.1531,10.1245,10.134,1205581.0
2024-12-09 15:00:00,10.61,10.61,10.59,10.61,1666371.0,10.134,10.134,10.1149,10.134,1666371.0
2024-12-09 15:30:00,10.61,10.62,10.58,10.62,6093544.0,10.134,10.1436,10.1054,10.1436,6093544.0
2024-12-10 09:30:00,10.72,10.74,10.55,10.62,5661167.0,10.2391,10.2582,10.0767,10.1436,5661167.0
2024-12-10 10:00:00,10.62,10.68,10.61,10.68,2140390.0,10.1436,10.2009,10.134,10.2009,2140390.0
2024-12-10 10:30:00,10.68,10.68,10.66,10.68,1884442.0,10.2009,10.2009,10.1818,10.2009,1884442.0
2024-12-10 11:00:00,10.68,10.7,10.66,10.69,2817631.0,10.2009,10.22,10.1818,10.2104,2817631.0
2024-12-10 11:30:00,10.69,10.69,10.61,10.61,3333070.0,10.2104,10.2104,10.134,10.134,3333070.0
2024-12-10 12:00:00,10.62,10.62,10.6,10.62,1338089.0,10.1436,10.1436,10.1245,10.1436,1338089.0
2024-12-10 12:30:00,10.62,10.66,10.61,10.64,1675279.0,10.1436,10.1818,10.134,10.1627,1675279.0
2024-12-10 13:00:00,10.65,10.65,10.63,10.65,1083741.0,10.1722,10.1722,10.1531,10.1722,1083741.0
2024-12-10 13:30:00,10.65,10.67,10.63,10.67,1939218.0,10.1722,10.1913,10.1531,10.1913,1939218.0
2024-12-10 14:00:00,10.67,10.68,10.65,10.68,1784179.0,10.1913,10.2009,10.1722,10.2009,1784179.0
2024-12-10 14:30:00,10.68,10.7,10.66,10.66,2612892.0,10.2009,10.22,10.1818,10.1818,2612892.0
2024-12-10 15:00:00,10.67,10.67,10.61,10.62,2456050.0,10.1913,10.1913,10.134,10.1436,2456050.0
2024-12-10 15:30:00,10.62,10.62,10.55,10.55,6701426.0,10.1436,10.1436,10.0767,10.0767,6701426.0
2024-12-11 09:30:00,10.61,10.61,10.37,10.38,9366847.0,10.134,10.134,9.9048,9.9143,9366847.0
2024-12-11 10:00:00,10.38,10.4,10.31,10.35,6249670.0,9.9143,9.9334,9.8475,9.8857,6249670.0
2024-12-11 10:30:00,10.35,10.35,10.28,10.32,6595626.0,9.8857,9.8857,9.8188,9.857,6595626.0
2024-12-11 11:00:00,10.32,10.35,10.31,10.35,3217230.0,9.857,9.8857,9.8475,9.8857,3217230.0
2024-12-11 11:30:00,10.35,10.38,10.34,10.36,4478261.0,9.8857,9.9143,9.8761,9.8952,4478261.0
2024-12-11 12:00:00,10.35,10.37,10.33,10.35,2236274.0,9.8857,9.9048,9.8666,9.8857,2236274.0
2024-12-11 12:30:00,10.34,10.37,10.34,10.37,2165985.0,9.8761,9.9048,9.8761,9.9048,2165985.0
2024-12-11 13:00:00,10.37,10.42,10.36,10.42,3001237.0,9.9048,9.9525,9.8952,9.9525,3001237.0
2024-12-11 13:30:00,10.42,10.43,10.38,10.38,1861413.0,9.9525,9.9621,9.9143,9.9143,1861413.0
2024-12-11 14:00:00,10.38,10.39,10.37,10.38,1624595.0,9.9143,9.9239,9.9048,9.9143,1624595.0
2024-12-11 14:30:00,10.38,10.4,10.38,10.38,1674379.0,9.9143,9.9334,9.9143,9.9143,1674379.0
2024-12-11 15:00:00,10.38,10.39,10.37,10.38,2076626.0,9.9143,9.9239,9.9048,9.9143,2076626.0
2024-12-11 15:30:00,10.38,10.43,10.38,10.41,6178542.0,9.9143,9.9621,9.9143,9.943,6178542.0
2024-12-12 09:30:00,10.38,10.51,10.38,10.42,3592551.0,9.9143,10.0385,9.9143,9.9525,3592551.0
2024-12-12 10:00:00,10.42,10.48,10.41,10.46,2051704.0,9.9525,10.0098,9.943,9.9907,2051704.0
2024-12-12 10:30:00,10.46,10.46,10.42,10.44,1712973.0,9.9907,9.9907,9.9525,9.9716,1712973.0
2024-12-12 11:00:00,10.44,10.44,10.38,10.41,2340068.0,9.9716,9.9716,9.9143,9.943,2340068.0
2024-12-12 11:30:00,10.41,10.41,10.37,10.4,1593983.0,9.943,9.943,9.9048,9.9334,1593983.0
2024-12-12 12:00:00,10.4,10.4,10.36,10.37,1484421.0,9.9334,9.9334,9.8952,9.9048,1484421.0
2024-12-12 12:30:00,10.36,10.37,10.36,10.37,1357960.0,9.8952,9.9048,9.8952,9.9048,1357960.0
2024-12-12 13:00:00,10.37,10.37,10.35,10.37,1413910.0,9.9048,9.9048,9.8857,9.9048,1413910.0
2024-12-12 13:30:00,10.37,10.38,10.36,10.37,1329027.0,9.9048,9.9143,9.8952,9.9048,1329027.0
2024-12-12 14:00:00,10.37,10.38,10.35,10.36,1392022.0,9.9048,9.9143,9.8857,9.8952,1392022.0
2024-12-12 14:30:00,10.36,10.41,10.35,10.4,2905478.0,9.8952,9.943,9.8857,9.9334,2905478.0
2024-12-12 15:00:00,10.41,10.47,10.4,10.46,3106560.0,9.943,10.0003,9.9334,9.9907,3106560.0
2024-12-12 15:30:00,10.46,10.46,10.39,10.4,6164130.0,9.9907,9.9907,9.9239,9.9334,6164130.0
2024-12-13 09:30:00,10.4,10.42,10.33,10.35,3497254.0,9.9334,9.9525,9.8666,9.8857,3497254.0
2024-12-13 10:00:00,10.35,10.36,10.32,10.36,1996760.0,9.8857,9.8952,9.857,9.8952,1996760.0
2024-12-13 10:30:00,10.36,10.36,10.32,10.33,1752446.0,9.8952,9.8952,9.857,9.8666,1752446.0
2024-12-13 11:00:00,10.33,10.39,10.33,10.38,1759820.0,9.8666,9.9239,9.8666,9.9143,1759820.0
2024-12-13 11:30:00,10.38,10.44,10.38,10.42,3345936.0,9.9143,9.9716,9.9143,9.9525,3345936.0
2024-12-13 12:00:00,10.42,10.42,10.38,10.38,1869476.0,9.9525,9.9525,9.9143,9.9143,1869476.0
2024-12-13 12:30:00,10.38,10.39,10.36,10.37,1400552.0,9.9143,9.9239,9.8952,9.9048,1400552.0
2024-12-13 13:00:00,10.37,10.38,10.35,10.36,1113812.0,9.9048,9.9143,9.8857,9.8952,1113812.0
2024-12-13 13:30:00,10.37,10.37,10.32,10.34,1949199.0,9.9048,9.9048,9.857,9.8761,1949199.0
2024-12-13 14:00:00,10.35,10.37,10.34,10.36,1063355.0,9.8857,9.9048,9.8761,9.8952,1063355.0
2024-12-13 14:30:00,10.35,10.37,10.35,10.37,1035829.0,9.8857,9.9048,9.8857,9.9048,1035829.0
2024-12-13 15:00:00,10.36,10.38,10.36,10.38,1488340.0,9.8952,9.9143,9.8952,9.9143,1488340.0
2024-12-13 15:30:00,10.38,10.4,10.35,10.39,5058385.0,9.9143,9.9334,9.8857,9.9239,5058385.0
2024-12-16 09:30:00,10.07,10.11,9.88,10.05,18234297.0,9.6182,9.6564,9.4368,9.5991,18234297.0
2024-12-16 10:00:00,10.04,10.1,10.03,10.04,5351875.0,9.5896,9.6469,9.58,9.5896,5351875.0
2024-12-16 10:30:00,10.04,10.12,10.02,10.1,5402795.0,9.5896,9.666,9.5705,9.6469,5402795.0
2024-12-16 11:00:00,10.11,10.12,10.07,10.11,4968267.0,9.6564,9.666,9.6182,9.6564,4968267.0
2024-12-16 11:30:00,10.11,10.12,10.05,10.05,3202640.0,9.6564,9.666,9.5991,9.5991,3202640.0
2024-12-16 12:00:00,10.06,10.06,10.03,10.04,2545201.0,9.6087,9.6087,9.58,9.5896,2545201.0
2024-12-16 12:30:00,10.03,10.04,9.98,9.99,3858067.0,9.58,9.5896,9.5323,9.5418,3858067.0
2024-12-16 13:00:00,9.99,10.0,9.97,9.97,2599788.0,9.5418,9.5514,9.5227,9.5227,2599788.0
2024-12-16 13:30:00,9.98,10.0,9.95,9.99,3621161.0,9.5323,9.5514,9.5036,9.5418,3621161.0
2024-12-16 14:00:00,9.98,10.03,9.98,9.98,3495121.0,9.5323,9.58,9.5323,9.5323,3495121.0
2024-12-16 14:30:00,9.99,10.02,9.98,10.01,2150604.0,9.5418,9.5705,9.5323,9.5609,2150604.0
2024-12-16 15:00:00,10.02,10.03,9.97,9.99,3377887.0,9.5705,9.58,9.5227,9.5418,3377887.0
2024-12-16 15:30:00,9.99,10.01,9.95,9.99,11065775.0,9.5418,9.5609,9.5036,9.5418,11065775.0
2024-12-17 09:30:00,9.96,10.03,9.9,9.99,6624913.0,9.5132,9.58,9.4559,9.5418,6624913.0
2024-12-17 10:00:00,9.99,9.99,9.93,9.94,6008968.0,9.5418,9.5418,9.4845,9.4941,6008968.0
2024-12-17 10:30:00,9.94,10.03,9.93,10.01,5785622.0,9.4941,9.58,9.4845,9.5609,5785622.0
2024-12-17 11:00:00,10.01,10.02,9.97,10.0,4051734.0,9.5609,9.5705,9.5227,9.5514,4051734.0
2024-12-17 11:30:00,10.0,10.01,9.95,9.98,4127544.0,9.5514,9.5609,9.5036,9.5323,4127544.0
2024-12-17 12:00:00,9.98,9.99,9.96,9.99,2085177.0,9.5323,9.5418,9.5132,9.5418,2085177.0
2024-12-17 12:30:00,9.99,10.0,9.98,10.0,1442886.0,9.5418,9.5514,9.5323,9.5514,1442886.0
2024-12-17 13:00:00,10.0,10.04,9.99,10.03,2599698.0,9.5514,9.5896,9.5418,9.58,2599698.0
2024-12-17 13:30:00,10.03,10.04,10.02,10.04,1660386.0,9.58,9.5896,9.5705,9.5896,1660386.0
2024-12-17 14:00:00,10.04,10.04,9.97,9.98,2524960.0,9.5896,9.5896,9.5227,9.5323,2524960.0
2024-12-17 14:30:00,9.97,9.98,9.94,9.94,2450388.0,9.5227,9.5323,9.4941,9.4941,2450388.0
2024-12-17 15:00:00,9.95,9.95,9.91,9.92,3031493.0,9.5036,9.5036,9.4654,9.475,3031493.0
2024-12-17 15:30:00,9.91,9.99,9.91,9.97,9944326.0,9.4654,9.5418,9.4654,9.5227,9944326.0
2024-12-18 09:30:00,9.94,10.04,9.92,10.01,3700249.0,9.4941,9.5896,9.475,9.5609,3700249.0
2024-12-18 10:00:00,10.01,10.05,9.98,10.05,2472047.0,9.5609,9.5991,9.5323,9.5991,2472047.0
2024-12-18 10:30:00,10.05,10.09,10.04,10.08,3474046.0,9.5991,9.6373,9.5896,9.6278,3474046.0
2024-12-18 11:00:00,10.08,10.08,10.0,10.04,3583127.0,9.6278,9.6278,9.5514,9.5896,3583127.0
2024-12-18 11:30:00,10.03,10.06,10.0,10.05,4051894.0,9.58,9.6087,9.5514,9.5991,4051894.0
2024-12-18 12:00:00,10.05,10.09,10.04,10.08,2560136.0,9.5991,9.6373,9.5896,9.6278,2560136.0
2024-12-18 12:30:00,10.08,10.09,10.04,10.05,1599460.0,9.6278,9.6373,9.5896,9.5991,1599460.0
2024-12-18 13:00:00,10.05,10.05,10.01,10.04,1693701.0,9.5991,9.5991,9.5609,9.5896,1693701.0
2024-12-18 13:30:00,10.03,10.05,10.03,10.05,1005437.0,9.58,9.5991,9.58,9.5991,1005437.0
2024-12-18 14:00:00,10.04,10.06,9.94,9.95,5001757.0,9.5896,9.6087,9.4941,9.5036,5001757.0
2024-12-18 14:30:00,9.96,9.98,9.82,9.85,6960083.0,9.5132,9.5323,9.3794,9.4081,6960083.0
2024-12-18 15:00:00,9.85,9.86,9.76,9.78,6980086.0,9.4081,9.4177,9.3221,9.3412,6980086.0
2024-12-18 15:30:00,9.78,9.79,9.66,9.68,18418751.0,9.3412,9.3508,9.2266,9.2457,18418751.0
2024-12-19 09:30:00,9.79,9.95,9.78,9.82,7507282.0,9.3508,9.5036,9.3412,9.3794,7507282.0
2024-12-19 10:00:00,9.83,9.83,9.75,9.75,4874606.0,9.389,9.389,9.3126,9.3126,4874606.0
2024-12-19 10:30:00,9.75,9.79,9.72,9.75,5958015.0,9.3126,9.3508,9.2839,9.3126,5958015.0
2024-12-19 11:00:00,9.75,9.76,9.7,9.73,4974790.0,9.3126,9.3221,9.2648,9.2935,4974790.0
2024-12-19 11:30:00,9.74,9.78,9.71,9.74,5165272.0,9.303,9.3412,9.2744,9.303,5165272.0
2024-12-19 12:00:00,9.74,9.79,9.72,9.75,3982288.0,9.303,9.3508,9.2839,9.3126,3982288.0
2024-12-19 12:30:00,9.76,9.76,9.72,9.75,3230889.0,9.3221,9.3221,9.2839,9.3126,3230889.0
2024-12-19 13:00:00,9.75,9.76,9.71,9.76,3688022.0,9.3126,9.3221,9.2744,9.3221,3688022.0
2024-12-19 13:30:00,9.75,9.8,9.74,9.79,2619844.0,9.3126,9.3603,9.303,9.3508,2619844.0
2024-12-19 14:00:00,9.79,9.79,9.73,9.76,2519579.0,9.3508,9.3508,9.2935,9.3221,2519579.0
2024-12-19 14:30:00,9.75,9.77,9.73,9.74,2811786.0,9.3126,9.3317,9.2935,9.303,2811786.0
2024-12-19 15:00:00,9.74,9.76,9.72,9.73,3936941.0,9.303,9.3221,9.2839,9.2935,3936941.0
2024-12-19 15:30:00,9.74,9.76,9.7,9.74,8466751.0,9.303,9.3221,9.2648,9.303,8466751.0
2024-12-20 09:30:00,9.7,9.86,9.68,9.77,7410525.0,9.2648,9.4177,9.2457,9.3317,7410525.0
2024-12-20 10:00:00,9.78,9.82,9.76,9.82,3909787.0,9.3412,9.3794,9.3221,9.3794,3909787.0
2024-12-20 10:30:00,9.82,9.9,9.81,9.9,4852437.0,9.3794,9.4559,9.3699,9.4559,4852437.0
2024-12-20 11:00:00,9.9,9.94,9.87,9.91,5749565.0,9.4559,9.4941,9.4272,9.4654,5749565.0
2024-12-20 11:30:00,9.92,9.95,9.9,9.94,4690751.0,9.475,9.5036,9.4559,9.4941,4690751.0
2024-12-20 12:00:00,9.95,9.96,9.91,9.92,2639900.0,9.5036,9.5132,9.4654,9.475,2639900.0
2024-12-20 12:30:00,9.92,9.96,9.89,9.95,2095536.0,9.475,9.5132,9.4463,9.5036,2095536.0
2024-12-20 13:00:00,9.95,9.95,9.88,9.89,2496592.0,9.5036,9.5036,9.4368,9.4463,2496592.0
2024-12-20 13:30:00,9.88,9.91,9.87,9.87,2479584.0,9.4368,9.4654,9.4272,9.4272,2479584.0
2024-12-20 14:00:00,9.88,9.9,9.86,9.88,2649116.0,9.4368,9.4559,9.4177,9.4368,2649116.0
2024-12-20 14:30:00,9.88,9.92,9.88,9.89,2657616.0,9.4368,9.475,9.4368,9.4463,2657616.0
2024-12-20 15:00:00,9.9,9.9,9.86,9.88,2366206.0,9.4559,9.4559,9.4177,9.4368,2366206.0
2024-12-20 15:30:00,9.88,9.9,9.85,9.88,7413933.0,9.4368,9.4559,9.4081,9.4368,7413933.0
2024-12-23 09:30:00,9.87,9.88,9.75,9.79,4968506.0,9.4272,9.4368,9.3126,9.3508,4968506.0
2024-12-23 10:00:00,9.79,9.82,9.75,9.82,4014494.0,9.3508,9.3794,9.3126,9.3794,4014494.0
2024-12-23 10:30:00,9.81,9.83,9.78,9.79,2923327.0,9.3699,9.389,9.3412,9.3508,2923327.0
2024-12-23 11:00:00,9.79,9.82,9.78,9.81,3753513.0,9.3508,9.3794,9.3412,9.3699,3753513.0
2024-12-23 11:30:00,9.81,9.82,9.79,9.82,2570802.0,9.3699,9.3794,9.3508,9.3794,2570802.0
2024-12-23 12:00:00,9.82,9.85,9.81,9.83,2367269.0,9.3794,9.4081,9.3699,9.389,2367269.0
2024-12-23 12:30:00,9.83,9.85,9.81,9.84,2912109.0,9.389,9.4081,9.3699,9.3986,2912109.0
2024-12-23 13:00:00,9.85,9.87,9.83,9.87,2246543.0,9.4081,9.4272,9.389,9.4272,2246543.0
2024-12-23 13:30:00,9.87,9.87,9.84,9.86,1979642.0,9.4272,9.4272,9.3986,9.4177,1979642.0
2024-12-23 14:00:00,9.86,9.87,9.85,9.86,1566252.0,9.4177,9.4272,9.4081,9.4177,1566252.0
2024-12-23 14:30:00,9.86,9.9,9.84,9.87,3217905.0,9.4177,9.4559,9.3986,9.4272,3217905.0
2024-12-23 15:00:00,9.88,9.89,9.85,9.88,2731065.0,9.4368,9.4463,9.4081,9.4368,2731065.0
2024-12-23 15:30:00,9.88,9.92,9.88,9.91,6128658.0,9.4368,9.475,9.4368,9.4654,6128658.0
2024-12-24 09:30:00,9.89,9.94,9.89,9.92,2357566.0,9.4463,9.4941,9.4463,9.475,2357566.0
2024-12-24 10:00:00,9.92,9.99,9.91,9.98,2615380.0,9.475,9.5418,9.4654,9.5323,2615380.0
2024-12-24 10:30:00,9.97,9.99,9.97,9.97,2334424.0,9.5227,9.5418,9.5227,9.5227,2334424.0
2024-12-24 11:00:00,9.97,10.03,9.97,10.03,6078673.0,9.5227,9.58,9.5227,9.58,6078673.0
2024-12-24 11:30:00,10.03,10.04,10.01,10.02,4235150.0,9.58,9.5896,9.5609,9.5705,4235150.0
2024-12-24 12:00:00,10.01,10.05,10.01,10.04,2657721.0,9.5609,9.5991,9.5609,9.5896,2657721.0
2024-12-24 12:30:00,10.04,10.06,10.02,10.04,5067294.0,9.5896,9.6087,9.5705,9.5896,5067294.0
2024-12-26 09:30:00,9.99,10.1,9.98,10.09,3367004.0,9.5418,9.6469,9.5323,9.6373,3367004.0
2024-12-26 10:00:00,10.09,10.11,10.06,10.08,4136199.0,9.6373,9.6564,9.6087,9.6278,4136199.0
2024-12-26 10:30:00,10.07,10.11,10.06,10.1,2974297.0,9.6182,9.6564,9.6087,9.6469,2974297.0
2024-12-26 11:00:00,10.1,10.12,10.09,10.1,1942281.0,9.6469,9.666,9.6373,9.6469,1942281.0
2024-12-26 11:30:00,10.1,10.11,10.09,10.11,1550752.0,9.6469,9.6564,9.6373,9.6564,1550752.0
2024-12-26 12:00:00,10.1,10.12,10.08,10.08,1664798.0,9.6469,9.666,9.6278,9.6278,1664798.0
2024-12-26 12:30:00,10.08,10.09,10.07,10.09,1861844.0,9.6278,9.6373,9.6182,9.6373,1861844.0
2024-12-26 13:00:00,10.09,10.1,10.08,10.1,1347101.0,9.6373,9.6469,9.6278,9.6469,1347101.0
2024-12-26 13:30:00,10.1,10.1,10.07,10.08,1652167.0,9.6469,9.6469,9.6182,9.6278,1652167.0
2024-12-26 14:00:00,10.07,10.09,10.07,10.09,1683702.0,9.6182,9.6373,9.6182,9.6373,1683702.0
2024-12-26 14:30:00,10.09,10.1,10.07,10.1,1416892.0,9.6373,9.6469,9.6182,9.6469,1416892.0
2024-12-26 15:00:00,10.1,10.11,10.09,10.11,2679811.0,9.6469,9.6564,9.6373,9.6564,2679811.0
2024-12-26 15:30:00,10.11,10.12,10.06,10.07,4280961.0,9.6564,9.666,9.6087,9.6182,4280961.0
2024-12-27 09:30:00,10.03,10.2,9.98,10.17,4757514.0,9.58,9.7424,9.5323,9.7137,4757514.0
2024-12-27 10:00:00,10.16,10.17,10.03,10.04,4443105.0,9.7042,9.7137,9.58,9.5896,4443105.0
2024-12-27 10:30:00,10.03,10.11,10.02,10.08,4696487.0,9.58,9.6564,9.5705,9.6278,4696487.0
2024-12-27 11:00:00,10.07,10.08,10.04,10.07,3120804.0,9.6182,9.6278,9.5896,9.6182,3120804.0
2024-12-27 11:30:00,10.07,10.08,10.02,10.04,3111139.0,9.6182,9.6278,9.5705,9.5896,3111139.0
2024-12-27 12:00:00,10.04,10.04,9.99,10.01,3085833.0,9.5896,9.5896,9.5418,9.5609,3085833.0
2024-12-27 12:30:00,10.01,10.03,9.99,10.03,2504007.0,9.5609,9.58,9.5418,9.58,2504007.0
2024-12-27 13:00:00,10.02,10.06,10.02,10.04,3002778.0,9.5705,9.6087,9.5705,9.5896,3002778.0
2024-12-27 13:30:00,10.04,10.07,10.03,10.07,1630147.0,9.5896,9.6182,9.58,9.6182,1630147.0
2024-12-27 14:00:00,10.07,10.08,10.05,10.05,1395024.0,9.6182,9.6278,9.5991,9.5991,1395024.0
2024-12-27 14:30:00,10.05,10.08,10.03,10.08,2455668.0,9.5991,9.6278,9.58,9.6278,2455668.0
2024-12-27 15:00:00,10.08,10.08,10.03,10.03,2264453.0,9.6278,9.6278,9.58,9.58,2264453.0
2024-12-27 15:30:00,10.04,10.05,10.0,10.04,5673509.0,9.5896,9.5991,9.5514,9.5896,5673509.0
2024-12-30 09:30:00,9.95,9.98,9.83,9.84,5186578.0,9.5036,9.5323,9.389,9.3986,5186578.0
2024-12-30 10:00:00,9.84,9.88,9.83,9.84,2855468.0,9.3986,9.4368,9.389,9.3986,2855468.0
2024-12-30 10:30:00,9.84,9.88,9.82,9.88,4427968.0,9.3986,9.4368,9.3794,9.4368,4427968.0
2024-12-30 11:00:00,9.88,9.92,9.86,9.92,2971118.0,9.4368,9.475,9.4177,9.475,2971118.0
2024-12-30 11:30:00,9.92,9.94,9.9,9.91,2881043.0,9.475,9.4941,9.4559,9.4654,2881043.0
2024-12-30 12:00:00,9.91,9.94,9.91,9.93,2738537.0,9.4654,9.4941,9.4654,9.4845,2738537.0
2024-12-30 12:30:00,9.94,9.95,9.91,9.94,2687989.0,9.4941,9.5036,9.4654,9.4941,2687989.0
2024-12-30 13:00:00,9.94,9.95,9.91,9.92,2791334.0,9.4941,9.5036,9.4654,9.475,2791334.0
2024-12-30 13:30:00,9.93,9.94,9.92,9.93,2150398.0,9.4845,9.4941,9.475,9.4845,2150398.0
2024-12-30 14:00:00,9.93,9.94,9.91,9.93,3005795.0,9.4845,9.4941,9.4654,9.4845,3005795.0
2024-12-30 14:30:00,9.92,9.93,9.91,9.91,1860573.0,9.475,9.4845,9.4654,9.4654,1860573.0
2024-12-30 15:00:00,9.92,9.93,9.89,9.89,2378692.0,9.475,9.4845,9.4463,9.4463,2378692.0
2024-12-30 15:30:00,9.89,9.91,9.87,9.87,5468679.0,9.4463,9.4654,9.4272,9.4272,5468679.0
2024-12-31 09:30:00,9.91,9.98,9.89,9.96,3167377.0,9.4654,9.5323,9.4463,9.5132,3167377.0
2024-12-31 10:00:00,9.96,10.01,9.92,10.0,4298016.0,9.5132,9.5609,9.475,9.5514,4298016.0
2024-12-31 10:30:00,10.0,10.0,9.94,9.95,5191320.0,9.5514,9.5514,9.4941,9.5036,5191320.0
2024-12-31 11:00:00,9.95,9.95,9.89,9.9,4612957.0,9.5036,9.5036,9.4463,9.4559,4612957.0
2024-12-31 11:30:00,9.89,9.9,9.87,9.87,4460082.0,9.4463,9.4559,9.4272,9.4272,4460082.0
2024-12-31 12:00:00,9.87,9.88,9.84,9.85,2982065.0,9.4272,9.4368,9.3986,9.4081,2982065.0
2024-12-31 12:30:00,9.84,9.9,9.84,9.9,4033016.0,9.3986,9.4559,9.3986,9.4559,4033016.0
2024-12-31 13:00:00,9.9,9.92,9.87,9.88,2507971.0,9.4559,9.475,9.4272,9.4368,2507971.0
2024-12-31 13:30:00,9.87,9.91,9.87,9.89,2969476.0,9.4272,9.4654,9.4272,9.4463,2969476.0
2024-12-31 14:00:00,9.88,9.9,9.86,9.87,2424748.0,9.4368,9.4559,9.4177,9.4272,2424748.0
2024-12-31 14:30:00,9.87,9.89,9.85,9.88,2926691.0,9.4272,9.4463,9.4081,9.4368,2926691.0
2024-12-31 15:00:00,9.88,9.91,9.87,9.89,2458758.0,9.4368,9.4654,9.4272,9.4463,2458758.0
2024-12-31 15:30:00,9.9,9.92,9.88,9.89,6227283.0,9.4559,9.475,9.4368,9.4463,6227283.0
2025-01-02 09:30:00,9.91,9.96,9.84,9.91,3970777.0,9.4654,9.5132,9.3986,9.4654,3970777.0
2025-01-02 10:00:00,9.91,9.92,9.86,9.9,4186654.0,9.4654,9.475,9.4177,9.4559,4186654.0
2025-01-02 10:30:00,9.89,9.91,9.85,9.85,4106421.0,9.4463,9.4654,9.4081,9.4081,4106421.0
2025-01-02 11:00:00,9.86,9.86,9.82,9.86,3873952.0,9.4177,9.4177,9.3794,9.4177,3873952.0
2025-01-02 11:30:00,9.86,9.86,9.82,9.83,3545129.0,9.4177,9.4177,9.3794,9.389,3545129.0
2025-01-02 12:00:00,9.83,9.85,9.79,9.79,3899456.0,9.389,9.4081,9.3508,9.3508,3899456.0
2025-01-02 12:30:00,9.79,9.8,9.73,9.76,5577503.0,9.3508,9.3603,9.2935,9.3221,5577503.0
2025-01-02 13:00:00,9.76,9.76,9.69,9.7,4247493.0,9.3221,9.3221,9.2553,9.2648,4247493.0
2025-01-02 13:30:00,9.7,9.71,9.67,9.7,4155866.0,9.2648,9.2744,9.2362,9.2648,4155866.0
2025-01-02 14:00:00,9.7,9.72,9.67,9.7,3051403.0,9.2648,9.2839,9.2362,9.2648,3051403.0
2025-01-02 14:30:00,9.7,9.7,9.65,9.66,3872494.0,9.2648,9.2648,9.2171,9.2266,3872494.0
2025-01-02 15:00:00,9.66,9.69,9.65,9.68,3008951.0,9.2266,9.2553,9.2171,9.2457,3008951.0
2025-01-02 15:30:00,9.68,9.7,9.63,9.66,10466699.0,9.2457,9.2648,9.198,9.2266,10466699.0
2025-01-03 09:30:00,9.69,9.72,9.53,9.54,7424285.0,9.2553,9.2839,9.1025,9.112,7424285.0
2025-01-03 10:00:00,9.54,9.7,9.53,9.68,7710617.0,9.112,9.2648,9.1025,9.2457,7710617.0
2025-01-03 10:30:00,9.67,9.76,9.67,9.73,7982801.0,9.2362,9.3221,9.2362,9.2935,7982801.0
2025-01-03 11:00:00,9.72,9.8,9.72,9.79,6934895.0,9.2839,9.3603,9.2839,9.3508,6934895.0
2025-01-03 11:30:00,9.79,9.82,9.79,9.8,4738506.0,9.3508,9.3794,9.3508,9.3603,4738506.0
2025-01-03 12:00:00,9.8,9.87,9.8,9.85,5828659.0,9.3603,9.4272,9.3603,9.4081,5828659.0
2025-01-03 12:30:00,9.86,9.87,9.84,9.86,2722873.0,9.4177,9.4272,9.3986,9.4177,2722873.0
2025-01-03 13:00:00,9.86,9.87,9.83,9.87,2442696.0,9.4177,9.4272,9.389,9.4272,2442696.0
2025-01-03 13:30:00,9.87,9.88,9.84,9.87,3376822.0,9.4272,9.4368,9.3986,9.4272,3376822.0
2025-01-03 14:00:00,9.87,9.9,9.86,9.9,2878173.0,9.4272,9.4559,9.4177,9.4559,2878173.0
2025-01-03 14:30:00,9.9,9.93,9.89,9.9,2900153.0,9.4559,9.4845,9.4463,9.4559,2900153.0
2025-01-03 15:00:00,9.91,9.95,9.9,9.94,3373463.0,9.4654,9.5036,9.4559,9.4941,3373463.0
2025-01-03 15:30:00,9.94,9.94,9.87,9.88,6708406.0,9.4941,9.4941,9.4272,9.4368,6708406.0
2025-01-06 09:30:00,10.06,10.19,10.02,10.12,9988791.0,9.6087,9.7328,9.5705,9.666,9988791.0
2025-01-06 10:00:00,10.12,10.13,10.06,10.08,5211892.0,9.666,9.6755,9.6087,9.6278,5211892.0
2025-01-06 10:30:00,10.08,10.08,10.03,10.03,5864813.0,9.6278,9.6278,9.58,9.58,5864813.0
2025-01-06 11:00:00,10.04,10.09,10.02,10.09,3902695.0,9.5896,9.6373,9.5705,9.6373,3902695.0
2025-01-06 11:30:00,10.09,10.1,10.05,10.06,2316174.0,9.6373,9.6469,9.5991,9.6087,2316174.0
2025-01-06 12:00:00,10.06,10.07,10.02,10.04,3615901.0,9.6087,9.6182,9.5705,9.5896,3615901.0
2025-01-06 12:30:00,10.04,10.05,10.01,10.03,3276556.0,9.5896,9.5991,9.5609,9.58,3276556.0
2025-01-06 13:00:00,10.03,10.03,9.99,10.01,2949127.0,9.58,9.58,9.5418,9.5609,2949127.0
2025-01-06 13:30:00,10.0,10.01,9.98,9.98,2714051.0,9.5514,9.5609,9.5323,9.5323,2714051.0
2025-01-06 14:00:00,9.99,9.99,9.95,9.96,2673168.0,9.5418,9.5418,9.5036,9.5132,2673168.0
2025-01-06 14:30:00,9.95,9.97,9.94,9.95,2042866.0,9.5036,9.5227,9.4941,9.5036,2042866.0
2025-01-06 15:00:00,9.95,9.95,9.91,9.93,2297626.0,9.5036,9.5036,9.4654,9.4845,2297626.0
2025-01-06 15:30:00,9.93,9.94,9.9,9.92,6565071.0,9.4845,9.4941,9.4559,9.475,6565071.0
2025-01-07 09:30:00,9.95,10.01,9.93,9.96,3243649.0,9.5036,9.5609,9.4845,9.5132,3243649.0
2025-01-07 10:00:00,9.96,9.96,9.85,9.94,4257806.0,9.5132,9.5132,9.4081,9.4941,4257806.0
2025-01-07 10:30:00,9.95,9.97,9.87,9.96,5120652.0,9.5036,9.5227,9.4272,9.5132,5120652.0
2025-01-07 11:00:00,9.96,9.98,9.89,9.91,5287452.0,9.5132,9.5323,9.4463,9.4654,5287452.0
2025-01-07 11:30:00,9.91,9.91,9.83,9.84,5314471.0,9.4654,9.4654,9.389,9.3986,5314471.0
2025-01-07 12:00:00,9.84,9.86,9.82,9.86,3754936.0,9.3986,9.4177,9.3794,9.4177,3754936.0
2025-01-07 12:30:00,9.86,9.87,9.83,9.84,2545316.0,9.4177,9.4272,9.389,9.3986,2545316.0
2025-01-07 13:00:00,9.85,9.86,9.84,9.85,1228798.0,9.4081,9.4177,9.3986,9.4081,1228798.0
2025-01-07 13:30:00,9.84,9.86,9.8,9.8,2334588.0,9.3986,9.4177,9.3603,9.3603,2334588.0
2025-01-07 14:00:00,9.81,9.82,9.79,9.8,2727614.0,9.3699,9.3794,9.3508,9.3603,2727614.0
2025-01-07 14:30:00,9.8,9.81,9.79,9.79,3137086.0,9.3603,9.3699,9.3508,9.3508,3137086.0
2025-01-07 15:00:00,9.79,9.8,9.72,9.73,7364450.0,9.3508,9.3603,9.2839,9.2935,7364450.0
2025-01-07 15:30:00,9.74,9.77,9.72,9.77,7812727.0,9.303,9.3317,9.2839,9.3317,7812727.0
2025-01-08 09:30:00,9.74,9.74,9.58,9.59,6870073.0,9.303,9.303,9.1502,9.1598,6870073.0
2025-01-08 10:00:00,9.58,9.68,9.58,9.63,5964758.0,9.1502,9.2457,9.1502,9.198,5964758.0
2025-01-08 10:30:00,9.64,9.7,9.63,9.7,4823542.0,9.2075,9.2648,9.198,9.2648,4823542.0
2025-01-08 11:00:00,9.7,9.7,9.66,9.66,3201504.0,9.2648,9.2648,9.2266,9.2266,3201504.0
2025-01-08 11:30:00,9.67,9.69,9.64,9.64,2249175.0,9.2362,9.2553,9.2075,9.2075,2249175.0
2025-01-08 12:00:00,9.64,9.65,9.59,9.59,3028212.0,9.2075,9.2171,9.1598,9.1598,3028212.0
2025-01-08 12:30:00,9.6,9.64,9.59,9.63,3560857.0,9.1693,9.2075,9.1598,9.198,3560857.0
2025-01-08 13:00:00,9.63,9.67,9.62,9.65,3284088.0,9.198,9.2362,9.1884,9.2171,3284088.0
2025-01-08 13:30:00,9.65,9.69,9.64,9.66,3596227.0,9.2171,9.2553,9.2075,9.2266,3596227.0
2025-01-08 14:00:00,9.66,9.72,9.64,9.7,4229067.0,9.2266,9.2839,9.2075,9.2648,4229067.0
2025-01-08 14:30:00,9.69,9.7,9.66,9.67,1922210.0,9.2553,9.2648,9.2266,9.2362,1922210.0
2025-01-08 15:00:00,9.67,9.7,9.66,9.7,2613087.0,9.2362,9.2648,9.2266,9.2648,2613087.0
2025-01-08 15:30:00,9.7,9.75,9.68,9.73,6071870.0,9.2648,9.3126,9.2457,9.2935,6071870.0
2025-01-10 09:30:00,9.67,9.78,9.59,9.78,6943514.0,9.2362,9.3412,9.1598,9.3412,6943514.0
2025-01-10 10:00:00,9.76,9.84,9.7,9.81,8307949.0,9.3221,9.3986,9.2648,9.3699,8307949.0
2025-01-10 10:30:00,9.82,9.82,9.68,9.71,6933778.0,9.3794,9.3794,9.2457,9.2744,6933778.0
2025-01-10 11:00:00,9.71,9.72,9.66,9.67,5093459.0,9.2744,9.2839,9.2266,9.2362,5093459.0
2025-01-10 11:30:00,9.67,9.7,9.66,9.67,5643570.0,9.2362,9.2648,9.2266,9.2362,5643570.0
2025-01-10 12:00:00,9.68,9.71,9.67,9.7,4178668.0,9.2457,9.2744,9.2362,9.2648,4178668.0
2025-01-10 12:30:00,9.7,9.72,9.69,9.71,4196109.0,9.2648,9.2839,9.2553,9.2744,4196109.0
2025-01-10 13:00:00,9.71,9.75,9.71,9.74,2793061.0,9.2744,9.3126,9.2744,9.303,2793061.0
2025-01-10 13:30:00,9.74,9.74,9.72,9.73,1995628.0,9.303,9.303,9.2839,9.2935,1995628.0
2025-01-10 14:00:00,9.74,9.74,9.69,9.71,2866289.0,9.303,9.303,9.2553,9.2744,2866289.0
2025-01-10 14:30:00,9.71,9.73,9.69,9.72,3436607.0,9.2744,9.2935,9.2553,9.2839,3436607.0
2025-01-10 15:00:00,9.72,9.73,9.64,9.65,3136181.0,9.2839,9.2935,9.2075,9.2171,3136181.0
2025-01-10 15:30:00,9.64,9.67,9.63,9.65,7625950.0,9.2075,9.2362,9.198,9.2171,7625950.0
2025-01-13 09:30:00,9.66,9.72,9.57,9.63,5622632.0,9.2266,9.2839,9.1407,9.198,5622632.0
2025-01-13 10:00:00,9.62,9.69,9.59,9.63,4748376.0,9.1884,9.2553,9.1598,9.198,4748376.0
2025-01-13 10:30:00,9.63,9.67,9.6,9.63,5805741.0,9.198,9.2362,9.1693,9.198,5805741.0
2025-01-13 11:00:00,9.63,9.63,9.57,9.62,6474573.0,9.198,9.198,9.1407,9.1884,6474573.0
2025-01-13 11:30:00,9.62,9.65,9.57,9.57,4785686.0,9.1884,9.2171,9.1407,9.1407,4785686.0
2025-01-13 12:00:00,9.57,9.61,9.57,9.6,4049469.0,9.1407,9.1789,9.1407,9.1693,4049469.0
2025-01-13 12:30:00,9.59,9.62,9.58,9.61,2834321.0,9.1598,9.1884,9.1502,9.1789,2834321.0
2025-01-13 13:00:00,9.61,9.62,9.59,9.62,1812073.0,9.1789,9.1884,9.1598,9.1884,1812073.0
2025-01-13 13:30:00,9.62,9.68,9.61,9.66,3695043.0,9.1884,9.2457,9.1789,9.2266,3695043.0
2025-01-13 14:00:00,9.67,9.68,9.63,9.68,3138378.0,9.2362,9.2457,9.198,9.2457,3138378.0
2025-01-13 14:30:00,9.67,9.7,9.66,9.68,2736931.0,9.2362,9.2648,9.2266,9.2457,2736931.0
2025-01-13 15:00:00,9.69,9.69,9.64,9.64,2712233.0,9.2553,9.2553,9.2075,9.2075,2712233.0
2025-01-13 15:30:00,9.64,9.72,9.64,9.71,6403348.0,9.2075,9.2839,9.2075,9.2744,6403348.0
2025-01-14 09:30:00,9.78,9.82,9.74,9.76,4292835.0,9.3412,9.3794,9.303,9.3221,4292835.0
2025-01-14 10:00:00,9.75,9.77,9.7,9.7,3868797.0,9.3126,9.3317,9.2648,9.2648,3868797.0
2025-01-14 10:30:00,9.71,9.74,9.69,9.72,3889017.0,9.2744,9.303,9.2553,9.2839,3889017.0
2025-01-14 11:00:00,9.72,9.73,9.68,9.72,3809462.0,9.2839,9.2935,9.2457,9.2839,3809462.0
2025-01-14 11:30:00,9.71,9.72,9.69,9.7,1899367.0,9.2744,9.2839,9.2553,9.2648,1899367.0
2025-01-14 12:00:00,9.7,9.72,9.69,9.72,2077290.0,9.2648,9.2839,9.2553,9.2839,2077290.0
2025-01-14 12:30:00,9.72,9.74,9.69,9.74,2370609.0,9.2839,9.303,9.2553,9.303,2370609.0
2025-01-14 13:00:00,9.74,9.77,9.73,9.77,1772826.0,9.303,9.3317,9.2935,9.3317,1772826.0
2025-01-14 13:30:00,9.77,9.82,9.76,9.8,3445268.0,9.3317,9.3794,9.3221,9.3603,3445268.0
2025-01-14 14:00:00,9.81,9.81,9.78,9.78,1871134.0,9.3699,9.3699,9.3412,9.3412,1871134.0
2025-01-14 14:30:00,9.78,9.8,9.75,9.76,2457791.0,9.3412,9.3603,9.3126,9.3221,2457791.0
2025-01-14 15:00:00,9.76,9.79,9.72,9.78,3662836.0,9.3221,9.3508,9.2839,9.3412,3662836.0
2025-01-14 15:30:00,9.79,9.8,9.76,9.78,4526939.0,9.3508,9.3603,9.3221,9.3412,4526939.0
2025-01-15 09:30:00,9.97,9.99,9.89,9.93,6285746.0,9.5227,9.5418,9.4463,9.4845,6285746.0
2025-01-15 10:00:00,9.93,10.0,9.91,9.97,6250466.0,9.4845,9.5514,9.4654,9.5227,6250466.0
2025-01-15 10:30:00,9.97,9.98,9.93,9.96,5280017.0,9.5227,9.5323,9.4845,9.5132,5280017.0
2025-01-15 11:00:00,9.96,9.97,9.93,9.96,4112238.0,9.5132,9.5227,9.4845,9.5132,4112238.0
2025-01-15 11:30:00,9.97,9.97,9.94,9.96,4422552.0,9.5227,9.5227,9.4941,9.5132,4422552.0
2025-01-15 12:00:00,9.97,10.0,9.95,10.0,3305253.0,9.5227,9.5514,9.5036,9.5514,3305253.0
2025-01-15 12:30:00,10.0,10.0,9.98,9.99,1934830.0,9.5514,9.5514,9.5323,9.5418,1934830.0
2025-01-15 13:00:00,9.99,10.0,9.98,10.0,1191316.0,9.5418,9.5514,9.5323,9.5514,1191316.0
2025-01-15 13:30:00,10.0,10.06,9.99,10.05,4201338.0,9.5514,9.6087,9.5418,9.5991,4201338.0
2025-01-15 14:00:00,10.05,10.06,10.02,10.04,2199593.0,9.5991,9.6087,9.5705,9.5896,2199593.0
2025-01-15 14:30:00,10.04,10.05,10.0,10.01,3162065.0,9.5896,9.5991,9.5514,9.5609,3162065.0
2025-01-15 15:00:00,10.01,10.01,9.99,10.01,2180441.0,9.5609,9.5609,9.5418,9.5609,2180441.0
2025-01-15 15:30:00,10.01,10.01,9.94,9.95,7141686.0,9.5609,9.5609,9.4941,9.5036,7141686.0
2025-01-16 09:30:00,9.91,9.99,9.89,9.94,3308227.0,9.4654,9.5418,9.4463,9.4941,3308227.0
2025-01-16 10:00:00,9.94,9.97,9.92,9.96,3620612.0,9.4941,9.5227,9.475,9.5132,3620612.0
2025-01-16 10:30:00,9.96,10.0,9.95,10.0,3241531.0,9.5132,9.5514,9.5036,9.5514,3241531.0
2025-01-16 11:00:00,9.99,10.02,9.96,9.99,3447031.0,9.5418,9.5705,9.5132,9.5418,3447031.0
2025-01-16 11:30:00,9.99,10.06,9.97,10.05,3519100.0,9.5418,9.6087,9.5227,9.5991,3519100.0
2025-01-16 12:00:00,10.06,10.06,10.02,10.02,2514038.0,9.6087,9.6087,9.5705,9.5705,2514038.0
2025-01-16 12:30:00,10.02,10.03,9.99,10.02,1684606.0,9.5705,9.58,9.5418,9.5705,1684606.0
2025-01-16 13:00:00,10.02,10.05,10.01,10.03,1845523.0,9.5705,9.5991,9.5609,9.58,1845523.0
2025-01-16 13:30:00,10.03,10.05,10.01,10.02,2840959.0,9.58,9.5991,9.5609,9.5705,2840959.0
2025-01-16 14:00:00,10.02,10.03,10.0,10.03,1979680.0,9.5705,9.58,9.5514,9.58,1979680.0
2025-01-16 14:30:00,10.03,10.03,10.01,10.02,1635309.0,9.58,9.58,9.5609,9.5705,1635309.0
2025-01-16 15:00:00,10.02,10.02,9.98,9.98,1583080.0,9.5705,9.5705,9.5323,9.5323,1583080.0
2025-01-16 15:30:00,9.99,10.02,9.98,10.02,6806374.0,9.5418,9.5705,9.5323,9.5705,6806374.0
2025-01-17 09:30:00,10.08,10.17,10.04,10.14,7307591.0,9.6278,9.7137,9.5896,9.6851,7307591.0
2025-01-17 10:00:00,10.13,10.16,10.11,10.15,3637652.0,9.6755,9.7042,9.6564,9.6946,3637652.0
2025-01-17 10:30:00,10.15,10.17,10.13,10.16,4105399.0,9.6946,9.7137,9.6755,9.7042,4105399.0
2025-01-17 11:00:00,10.15,10.17,10.12,10.16,4541861.0,9.6946,9.7137,9.666,9.7042,4541861.0
2025-01-17 11:30:00,10.16,10.18,10.15,10.17,3445318.0,9.7042,9.7233,9.6946,9.7137,3445318.0
2025-01-17 12:00:00,10.17,10.17,10.15,10.17,1623749.0,9.7137,9.7137,9.6946,9.7137,1623749.0
2025-01-17 12:30:00,10.17,10.17,10.1,10.1,1839388.0,9.7137,9.7137,9.6469,9.6469,1839388.0
2025-01-17 13:00:00,10.11,10.15,10.1,10.13,4040516.0,9.6564,9.6946,9.6469,9.6755,4040516.0
2025-01-17 13:30:00,10.13,10.16,10.12,10.16,3411376.0,9.6755,9.7042,9.666,9.7042,3411376.0
2025-01-17 14:00:00,10.16,10.16,10.12,10.13,2179351.0,9.7042,9.7042,9.666,9.6755,2179351.0
2025-01-17 14:30:00,10.13,10.15,10.11,10.13,1664313.0,9.6755,9.6946,9.6564,9.6755,1664313.0
2025-01-17 15:00:00,10.13,10.16,10.1,10.16,3812264.0,9.6755,9.7042,9.6469,9.7042,3812264.0
2025-01-17 15:30:00,10.16,10.21,10.15,10.18,9560668.0,9.7042,9.752,9.6946,9.7233,9560668.0
2025-01-21 09:30:00,10.3,10.34,10.24,10.28,5497621.0,9.8379,9.8761,9.7806,9.8188,5497621.0
2025-01-21 10:00:00,10.28,10.33,10.25,10.33,5406790.0,9.8188,9.8666,9.7902,9.8666,5406790.0
2025-01-21 10:30:00,10.33,10.39,10.31,10.38,6558789.0,9.8666,9.9239,9.8475,9.9143,6558789.0
2025-01-21 11:00:00,10.39,10.44,10.37,10.4,5283886.0,9.9239,9.9716,9.9048,9.9334,5283886.0
2025-01-21 11:30:00,10.4,10.43,10.34,10.36,4085761.0,9.9334,9.9621,9.8761,9.8952,4085761.0
2025-01-21 12:00:00,10.35,10.37,10.35,10.37,2306008.0,9.8857,9.9048,9.8857,9.9048,2306008.0
2025-01-21 12:30:00,10.36,10.39,10.34,10.38,2963539.0,9.8952,9.9239,9.8761,9.9143,2963539.0
2025-01-21 13:00:00,10.38,10.41,10.35,10.41,3515189.0,9.9143,9.943,9.8857,9.943,3515189.0
2025-01-21 13:30:00,10.41,10.41,10.36,10.4,3125819.0,9.943,9.943,9.8952,9.9334,3125819.0
2025-01-21 14:00:00,10.4,10.41,10.38,10.39,2921004.0,9.9334,9.943,9.9143,9.9239,2921004.0
2025-01-21 14:30:00,10.38,10.42,10.36,10.41,3820263.0,9.9143,9.9525,9.8952,9.943,3820263.0
2025-01-21 15:00:00,10.41,10.43,10.4,10.41,2440659.0,9.943,9.9621,9.9334,9.943,2440659.0
2025-01-21 15:30:00,10.41,10.45,10.4,10.43,7364857.0,9.943,9.9812,9.9334,9.9621,7364857.0
2025-01-22 09:30:00,10.25,10.25,10.04,10.06,9781047.0,9.7902,9.7902,9.5896,9.6087,9781047.0
2025-01-22 10:00:00,10.06,10.09,10.05,10.07,5370534.0,9.6087,9.6373,9.5991,9.6182,5370534.0
2025-01-22 10:30:00,10.06,10.07,10.02,10.05,6755353.0,9.6087,9.6182,9.5705,9.5991,6755353.0
2025-01-22 11:00:00,10.05,10.07,10.04,10.06,5521659.0,9.5991,9.6182,9.5896,9.6087,5521659.0
2025-01-22 11:30:00,10.05,10.08,10.04,10.05,4550753.0,9.5991,9.6278,9.5896,9.5991,4550753.0
2025-01-22 12:00:00,10.04,10.05,10.02,10.04,1914515.0,9.5896,9.5991,9.5705,9.5896,1914515.0
2025-01-22 12:30:00,10.04,10.1,10.03,10.1,2706045.0,9.5896,9.6469,9.58,9.6469,2706045.0
2025-01-22 13:00:00,10.1,10.12,10.08,10.1,2240297.0,9.6469,9.666,9.6278,9.6469,2240297.0
2025-01-22 13:30:00,10.1,10.1,10.08,10.09,1223844.0,9.6469,9.6469,9.6278,9.6373,1223844.0
2025-01-22 14:00:00,10.09,10.09,10.06,10.09,3338474.0,9.6373,9.6373,9.6087,9.6373,3338474.0
2025-01-22 14:30:00,10.08,10.09,10.07,10.09,1552578.0,9.6278,9.6373,9.6182,9.6373,1552578.0
2025-01-22 15:00:00,10.09,10.09,10.06,10.06,1804393.0,9.6373,9.6373,9.6087,9.6087,1804393.0
2025-01-22 15:30:00,10.06,10.09,10.03,10.04,8020812.0,9.6087,9.6373,9.58,9.5896,8020812.0
2025-01-23 09:30:00,10.04,10.09,9.97,10.01,4198827.0,9.5896,9.6373,9.5227,9.5609,4198827.0
2025-01-23 10:00:00,10.01,10.03,9.99,9.99,3106205.0,9.5609,9.58,9.5418,9.5418,3106205.0
2025-01-23 10:30:00,10.0,10.0,9.98,10.0,3291800.0,9.5514,9.5514,9.5323,9.5514,3291800.0
2025-01-23 11:00:00,9.99,10.11,9.99,10.07,6874910.0,9.5418,9.6564,9.5418,9.6182,6874910.0
2025-01-23 11:30:00,10.08,10.11,10.07,10.09,4028107.0,9.6278,9.6564,9.6182,9.6373,4028107.0
2025-01-23 12:00:00,10.09,10.16,10.08,10.16,4363743.0,9.6373,9.7042,9.6278,9.7042,4363743.0
2025-01-23 12:30:00,10.16,10.17,10.14,10.14,2884183.0,9.7042,9.7137,9.6851,9.6851,2884183.0
2025-01-23 13:00:00,10.15,10.17,10.14,10.16,2288991.0,9.6946,9.7137,9.6851,9.7042,2288991.0
2025-01-23 13:30:00,10.15,10.17,10.12,10.13,3356799.0,9.6946,9.7137,9.666,9.6755,3356799.0
2025-01-23 14:00:00,10.13,10.16,10.12,10.15,3316578.0,9.6755,9.7042,9.666,9.6946,3316578.0
2025-01-23 14:30:00,10.15,10.17,10.14,10.17,1758698.0,9.6946,9.7137,9.6851,9.7137,1758698.0
2025-01-23 15:00:00,10.17,10.17,10.14,10.15,3498403.0,9.7137,9.7137,9.6851,9.6946,3498403.0
2025-01-23 15:30:00,10.15,10.17,10.13,10.16,5830901.0,9.6946,9.7137,9.6755,9.7042,5830901.0
2025-01-24 09:30:00,10.16,10.31,10.16,10.18,4825399.0,9.7042,9.8475,9.7042,9.7233,4825399.0
2025-01-24 10:00:00,10.18,10.2,10.13,10.16,4301218.0,9.7233,9.7424,9.6755,9.7042,4301218.0
2025-01-24 10:30:00,10.16,10.17,10.12,10.13,2762920.0,9.7042,9.7137,9.666,9.6755,2762920.0
2025-01-24 11:00:00,10.12,10.14,10.11,10.14,2765371.0,9.666,9.6851,9.6564,9.6851,2765371.0
2025-01-24 11:30:00,10.13,10.16,10.13,10.14,1896116.0,9.6755,9.7042,9.6755,9.6851,1896116.0
2025-01-24 12:00:00,10.14,10.16,10.13,10.13,1843724.0,9.6851,9.7042,9.6755,9.6755,1843724.0
2025-01-24 12:30:00,10.13,10.15,10.13,10.13,1600654.0,9.6755,9.6946,9.6755,9.6755,1600654.0
2025-01-24 13:00:00,10.14,10.14,10.11,10.11,1073696.0,9.6851,9.6851,9.6564,9.6564,1073696.0
2025-01-24 13:30:00,10.11,10.12,10.1,10.11,1463514.0,9.6564,9.666,9.6469,9.6564,1463514.0
2025-01-24 14:00:00,10.11,10.12,10.1,10.11,1162968.0,9.6564,9.666,9.6469,9.6564,1162968.0
2025-01-24 14:30:00,10.12,10.13,10.11,10.12,1253500.0,9.666,9.6755,9.6564,9.666,1253500.0
2025-01-24 15:00:00,10.12,10.13,10.09,10.09,2913286.0,9.666,9.6755,9.6373,9.6373,2913286.0
2025-01-24 15:30:00,10.1,10.13,10.09,10.11,5665977.0,9.6469,9.6755,9.6373,9.6564,5665977.0
2025-01-27 09:30:00,10.11,10.3,10.1,10.28,8523359.0,9.6564,9.8379,9.6469,9.8188,8523359.0
2025-01-27 10:00:00,10.28,10.34,10.26,10.33,6709198.0,9.8188,9.8761,9.7997,9.8666,6709198.0
2025-01-27 10:30:00,10.32,10.33,10.27,10.29,5142611.0,9.857,9.8666,9.8093,9.8284,5142611.0
2025-01-27 11:00:00,10.29,10.34,10.28,10.3,5595224.0,9.8284,9.8761,9.8188,9.8379,5595224.0
2025-01-27 11:30:00,10.29,10.32,10.26,10.27,3415580.0,9.8284,9.857,9.7997,9.8093,3415580.0
2025-01-27 12:00:00,10.27,10.3,10.25,10.3,3373343.0,9.8093,9.8379,9.7902,9.8379,3373343.0
2025-01-27 12:30:00,10.29,10.32,10.29,10.29,2584590.0,9.8284,9.857,9.8284,9.8284,2584590.0
2025-01-27 13:00:00,10.29,10.31,10.28,10.3,2392200.0,9.8284,9.8475,9.8188,9.8379,2392200.0
2025-01-27 13:30:00,10.29,10.33,10.29,10.32,2222729.0,9.8284,9.8666,9.8284,9.857,2222729.0
2025-01-27 14:00:00,10.32,10.38,10.31,10.38,5083087.0,9.857,9.9143,9.8475,9.9143,5083087.0
2025-01-27 14:30:00,10.38,10.38,10.35,10.38,3067266.0,9.9143,9.9143,9.8857,9.9143,3067266.0
2025-01-27 15:00:00,10.38,10.42,10.37,10.41,6263268.0,9.9143,9.9525,9.9048,9.943,6263268.0
2025-01-27 15:30:00,10.41,10.41,10.37,10.38,9690387.0,9.943,9.943,9.9048,9.9143,9690387.0
2025-01-28 09:30:00,10.23,10.23,9.98,10.0,13266899.0,9.7711,9.7711,9.5323,9.5514,13266899.0
2025-01-28 10:00:00,10.0,10.11,9.98,10.04,10857086.0,9.5514,9.6564,9.5323,9.5896,10857086.0
2025-01-28 10:30:00,10.04,10.06,9.99,10.0,8207437.0,9.5896,9.6087,9.5418,9.5514,8207437.0
2025-01-28 11:00:00,10.01,10.05,10.0,10.02,6354230.0,9.5609,9.5991,9.5514,9.5705,6354230.0
2025-01-28 11:30:00,10.02,10.03,9.92,9.94,9275428.0,9.5705,9.58,9.475,9.4941,9275428.0
2025-01-28 12:00:00,9.94,9.98,9.93,9.97,5721663.0,9.4941,9.5323,9.4845,9.5227,5721663.0
2025-01-28 12:30:00,9.97,9.98,9.95,9.96,3059446.0,9.5227,9.5323,9.5036,9.5132,3059446.0
2025-01-28 13:00:00,9.96,9.99,9.95,9.96,2793587.0,9.5132,9.5418,9.5036,9.5132,2793587.0
2025-01-28 13:30:00,9.97,9.99,9.96,9.99,3519428.0,9.5227,9.5418,9.5132,9.5418,3519428.0
2025-01-28 14:00:00,9.99,10.03,9.98,10.02,3421868.0,9.5418,9.58,9.5323,9.5705,3421868.0
2025-01-28 14:30:00,10.01,10.03,10.0,10.02,2345374.0,9.5609,9.58,9.5514,9.5705,2345374.0
2025-01-28 15:00:00,10.02,10.06,10.01,10.05,3797559.0,9.5705,9.6087,9.5609,9.5991,3797559.0
2025-01-28 15:30:00,10.05,10.09,10.03,10.09,8203021.0,9.5991,9.6373,9.58,9.6373,8203021.0
2025-01-29 09:30:00,10.1,10.14,10.03,10.13,5464872.0,9.6469,9.6851,9.58,9.6755,5464872.0
2025-01-29 10:00:00,10.13,10.19,10.13,10.18,5074900.0,9.6755,9.7328,9.6755,9.7233,5074900.0
2025-01-29 10:30:00,10.18,10.23,10.17,10.21,6166684.0,9.7233,9.7711,9.7137,9.752,6166684.0
2025-01-29 11:00:00,10.21,10.23,10.19,10.21,4052422.0,9.752,9.7711,9.7328,9.752,4052422.0
2025-01-29 11:30:00,10.21,10.23,10.18,10.21,3369207.0,9.752,9.7711,9.7233,9.752,3369207.0
2025-01-29 12:00:00,10.21,10.28,10.21,10.27,4779057.0,9.752,9.8188,9.752,9.8093,4779057.0
2025-01-29 12:30:00,10.27,10.28,10.22,10.22,2385111.0,9.8093,9.8188,9.7615,9.7615,2385111.0
2025-01-29 13:00:00,10.23,10.27,10.2,10.26,3490619.0,9.7711,9.8093,9.7424,9.7997,3490619.0
2025-01-29 13:30:00,10.26,10.29,10.24,10.26,2575080.0,9.7997,9.8284,9.7806,9.7997,2575080.0
2025-01-29 14:00:00,10.25,10.26,10.15,10.18,5382782.0,9.7902,9.7997,9.6946,9.7233,5382782.0
2025-01-29 14:30:00,10.17,10.23,10.17,10.21,7047047.0,9.7137,9.7711,9.7137,9.752,7047047.0
2025-01-29 15:00:00,10.2,10.22,10.14,10.21,6192253.0,9.7424,9.7615,9.6851,9.752,6192253.0
2025-01-29 15:30:00,10.21,10.24,10.19,10.2,6186184.0,9.752,9.7806,9.7328,9.7424,6186184.0
2025-01-30 09:30:00,10.26,10.39,10.19,10.2,5321704.0,9.7997,9.9239,9.7328,9.7424,5321704.0
2025-01-30 10:00:00,10.2,10.3,10.19,10.27,5080940.0,9.7424,9.8379,9.7328,9.8093,5080940.0
2025-01-30 10:30:00,10.27,10.29,10.25,10.26,4812865.0,9.8093,9.8284,9.7902,9.7997,4812865.0
2025-01-30 11:00:00,10.25,10.28,10.25,10.28,4462274.0,9.7902,9.8188,9.7902,9.8188,4462274.0
2025-01-30 11:30:00,10.28,10.28,10.24,10.26,3035005.0,9.8188,9.8188,9.7806,9.7997,3035005.0
2025-01-30 12:00:00,10.26,10.27,10.24,10.26,1952600.0,9.7997,9.8093,9.7806,9.7997,1952600.0
2025-01-30 12:30:00,10.26,10.3,10.24,10.29,3192732.0,9.7997,9.8379,9.7806,9.8284,3192732.0
2025-01-30 13:00:00,10.29,10.32,10.28,10.3,2282798.0,9.8284,9.857,9.8188,9.8379,2282798.0
2025-01-30 13:30:00,10.3,10.31,10.29,10.31,1905885.0,9.8379,9.8475,9.8284,9.8475,1905885.0
2025-01-30 14:00:00,10.3,10.32,10.3,10.3,1879606.0,9.8379,9.857,9.8379,9.8379,1879606.0
2025-01-30 14:30:00,10.3,10.31,10.26,10.28,2664627.0,9.8379,9.8475,9.7997,9.8188,2664627.0
2025-01-30 15:00:00,10.27,10.29,10.26,10.28,2632317.0,9.8093,9.8284,9.7997,9.8188,2632317.0
2025-01-30 15:30:00,10.27,10.27,10.06,10.17,22032735.0,9.8093,9.8093,9.6087,9.7137,22032735.0
2025-01-31 09:30:00,10.17,10.3,10.17,10.29,6607294.0,9.7137,9.8379,9.7137,9.8284,6607294.0
2025-01-31 10:00:00,10.29,10.29,10.16,10.2,6876789.0,9.8284,9.8284,9.7042,9.7424,6876789.0
2025-01-31 10:30:00,10.2,10.25,10.18,10.21,7595678.0,9.7424,9.7902,9.7233,9.752,7595678.0
2025-01-31 11:00:00,10.21,10.27,10.2,10.25,6427828.0,9.752,9.8093,9.7424,9.7902,6427828.0
2025-01-31 11:30:00,10.25,10.28,10.23,10.25,5344220.0,9.7902,9.8188,9.7711,9.7902,5344220.0
2025-01-31 12:00:00,10.25,10.34,10.21,10.32,7075648.0,9.7902,9.8761,9.752,9.857,7075648.0
2025-01-31 12:30:00,10.31,10.35,10.31,10.33,3175821.0,9.8475,9.8857,9.8475,9.8666,3175821.0
2025-01-31 13:00:00,10.33,10.33,10.17,10.18,5503272.0,9.8666,9.8666,9.7137,9.7233,5503272.0
2025-01-31 13:30:00,10.18,10.21,10.08,10.09,8303426.0,9.7233,9.752,9.6278,9.6373,8303426.0
2025-01-31 14:00:00,10.09,10.1,10.03,10.09,7877160.0,9.6373,9.6469,9.58,9.6373,7877160.0
2025-01-31 14:30:00,10.09,10.11,10.02,10.04,6842320.0,9.6373,9.6564,9.5705,9.5896,6842320.0
2025-01-31 15:00:00,10.04,10.06,9.99,10.04,6295471.0,9.5896,9.6087,9.5418,9.5896,6295471.0
2025-01-31 15:30:00,10.04,10.09,10.03,10.07,10617619.0,9.5896,9.6373,9.58,9.6182,10617619.0
2025-02-03 09:30:00,9.72,9.85,9.67,9.77,16890790.0,9.2839,9.4081,9.2362,9.3317,16890790.0
2025-02-03 10:00:00,9.77,10.0,9.71,9.97,18795025.0,9.3317,9.5514,9.2744,9.5227,18795025.0
2025-02-03 10:30:00,9.97,10.06,9.94,10.01,13686441.0,9.5227,9.6087,9.4941,9.5609,13686441.0
2025-02-03 11:00:00,10.01,10.02,9.94,9.97,8008552.0,9.5609,9.5705,9.4941,9.5227,8008552.0
2025-02-03 11:30:00,9.97,10.01,9.95,9.96,8066777.0,9.5227,9.5609,9.5036,9.5132,8066777.0
2025-02-03 12:00:00,9.96,9.97,9.9,9.91,7501495.0,9.5132,9.5227,9.4559,9.4654,7501495.0
2025-02-03 12:30:00,9.92,9.93,9.87,9.88,6427823.0,9.475,9.4845,9.4272,9.4368,6427823.0
2025-02-03 13:00:00,9.88,9.91,9.85,9.89,6121662.0,9.4368,9.4654,9.4081,9.4463,6121662.0
2025-02-03 13:30:00,9.89,9.92,9.89,9.9,3686473.0,9.4463,9.475,9.4463,9.4559,3686473.0
2025-02-03 14:00:00,9.91,9.96,9.9,9.94,3998226.0,9.4654,9.5132,9.4559,9.4941,3998226.0
2025-02-03 14:30:00,9.94,9.96,9.93,9.95,2799189.0,9.4941,9.5132,9.4845,9.5036,2799189.0
2025-02-03 15:00:00,9.95,9.97,9.92,9.95,4339445.0,9.5036,9.5227,9.475,9.5036,4339445.0
2025-02-03 15:30:00,9.96,9.97,9.89,9.9,9186287.0,9.5132,9.5227,9.4463,9.4559,9186287.0
2025-02-04 09:30:00,9.94,10.09,9.9,10.02,6310851.0,9.4941,9.6373,9.4559,9.5705,6310851.0
2025-02-04 10:00:00,10.02,10.1,9.98,10.07,6937065.0,9.5705,9.6469,9.5323,9.6182,6937065.0
2025-02-04 10:30:00,10.07,10.09,10.04,10.06,5097102.0,9.6182,9.6373,9.5896,9.6087,5097102.0
2025-02-04 11:00:00,10.05,10.14,10.05,10.14,5448370.0,9.5991,9.6851,9.5991,9.6851,5448370.0
2025-02-04 11:30:00,10.14,10.14,10.08,10.1,4010892.0,9.6851,9.6851,9.6278,9.6469,4010892.0
2025-02-04 12:00:00,10.1,10.1,10.05,10.05,4568552.0,9.6469,9.6469,9.5991,9.5991,4568552.0
2025-02-04 12:30:00,10.05,10.11,10.05,10.1,3076773.0,9.5991,9.6564,9.5991,9.6469,3076773.0
2025-02-04 13:00:00,10.1,10.12,10.08,10.12,3787075.0,9.6469,9.666,9.6278,9.666,3787075.0
2025-02-04 13:30:00,10.12,10.13,10.09,10.11,2561374.0,9.666,9.6755,9.6373,9.6564,2561374.0
2025-02-04 14:00:00,10.12,10.15,10.11,10.13,2117049.0,9.666,9.6946,9.6564,9.6755,2117049.0
2025-02-04 14:30:00,10.13,10.15,10.1,10.1,3947221.0,9.6755,9.6946,9.6469,9.6469,3947221.0
2025-02-04 15:00:00,10.11,10.13,10.07,10.12,3850095.0,9.6564,9.6755,9.6182,9.666,3850095.0
2025-02-04 15:30:00,10.12,10.16,10.11,10.16,9044165.0,9.666,9.7042,9.6564,9.7042,9044165.0
2025-02-05 09:30:00,10.16,10.32,10.11,10.16,8486977.0,9.7042,9.857,9.6564,9.7042,8486977.0
2025-02-05 10:00:00,10.16,10.26,10.14,10.23,9384157.0,9.7042,9.7997,9.6851,9.7711,9384157.0
2025-02-05 10:30:00,10.23,10.23,10.18,10.22,6941715.0,9.7711,9.7711,9.7233,9.7615,6941715.0
2025-02-05 11:00:00,10.22,10.25,10.2,10.25,7219888.0,9.7615,9.7902,9.7424,9.7902,7219888.0
2025-02-05 11:30:00,10.25,10.28,10.22,10.22,6310121.0,9.7902,9.8188,9.7615,9.7615,6310121.0
2025-02-05 12:00:00,10.22,10.24,10.17,10.17,3272017.0,9.7615,9.7806,9.7137,9.7137,3272017.0
2025-02-05 12:30:00,10.17,10.21,10.16,10.19,3099165.0,9.7137,9.752,9.7042,9.7328,3099165.0
2025-02-05 13:00:00,10.19,10.2,10.15,10.18,2946077.0,9.7328,9.7424,9.6946,9.7233,2946077.0
2025-02-05 13:30:00,10.18,10.23,10.16,10.21,3360520.0,9.7233,9.7711,9.7042,9.752,3360520.0
2025-02-05 14:00:00,10.21,10.26,10.21,10.24,3930777.0,9.752,9.7997,9.752,9.7806,3930777.0
2025-02-05 14:30:00,10.23,10.26,10.22,10.22,3968669.0,9.7711,9.7997,9.7615,9.7615,3968669.0
2025-02-05 15:00:00,10.22,10.23,10.13,10.15,7056019.0,9.7615,9.7711,9.6755,9.6946,7056019.0
2025-02-05 15:30:00,10.15,10.15,9.96,10.0,26317656.0,9.6946,9.6946,9.5132,9.5514,26317656.0
2025-02-06 09:30:00,9.5,9.64,9.29,9.37,42244158.0,9.0738,9.2075,8.8732,8.9496,42244158.0
2025-02-06 10:00:00,9.37,9.41,9.28,9.34,25001756.0,8.9496,8.9878,8.8637,8.921,25001756.0
2025-02-06 10:30:00,9.34,9.42,9.33,9.39,15442669.0,8.921,8.9974,8.9114,8.9687,15442669.0
2025-02-06 11:00:00,9.38,9.42,9.35,9.42,11010674.0,8.9592,8.9974,8.9305,8.9974,11010674.0
2025-02-06 11:30:00,9.41,9.47,9.36,9.38,13049049.0,8.9878,9.0451,8.9401,8.9592,13049049.0
2025-02-06 12:00:00,9.38,9.38,9.33,9.34,9568828.0,8.9592,8.9592,8.9114,8.921,9568828.0
2025-02-06 12:30:00,9.33,9.36,9.32,9.34,7069267.0,8.9114,8.9401,8.9019,8.921,7069267.0
2025-02-06 13:00:00,9.34,9.39,9.33,9.38,6651668.0,8.921,8.9687,8.9114,8.9592,6651668.0
2025-02-06 13:30:00,9.38,9.38,9.34,9.35,6578106.0,8.9592,8.9592,8.921,8.9305,6578106.0
2025-02-06 14:00:00,9.35,9.39,9.33,9.36,6767539.0,8.9305,8.9687,8.9114,8.9401,6767539.0
2025-02-06 14:30:00,9.36,9.37,9.3,9.3,9641533.0,8.9401,8.9496,8.8828,8.8828,9641533.0
2025-02-06 15:00:00,9.3,9.32,9.29,9.3,10034567.0,8.8828,8.9019,8.8732,8.8828,10034567.0
2025-02-06 15:30:00,9.3,9.32,9.26,9.27,24061102.0,8.8828,8.9019,8.8446,8.8541,24061102.0
2025-02-07 09:30:00,9.33,9.35,9.2,9.25,14646612.0,8.9114,8.9305,8.7873,8.835,14646612.0
2025-02-07 10:00:00,9.24,9.26,9.18,9.24,13528088.0,8.8255,8.8446,8.7682,8.8255,13528088.0
2025-02-07 10:30:00,9.25,9.3,9.2,9.24,13408954.0,8.835,8.8828,8.7873,8.8255,13408954.0
2025-02-07 11:00:00,9.24,9.29,9.2,9.21,10564532.0,8.8255,8.8732,8.7873,8.7968,10564532.0
2025-02-07 11:30:00,9.21,9.22,9.18,9.2,12281577.0,8.7968,8.8064,8.7682,8.7873,12281577.0
2025-02-07 12:00:00,9.2,9.32,9.19,9.29,15239054.0,8.7873,8.9019,8.7777,8.8732,15239054.0
2025-02-07 12:30:00,9.29,9.32,9.27,9.31,4522163.0,8.8732,8.9019,8.8541,8.8923,4522163.0
2025-02-07 13:00:00,9.3,9.34,9.27,9.28,4748178.0,8.8828,8.921,8.8541,8.8637,4748178.0
2025-02-07 13:30:00,9.27,9.32,9.26,9.27,4989283.0,8.8541,8.9019,8.8446,8.8541,4989283.0
2025-02-07 14:00:00,9.27,9.28,9.25,9.26,3428173.0,8.8541,8.8637,8.835,8.8446,3428173.0
2025-02-07 14:30:00,9.27,9.29,9.25,9.27,3744474.0,8.8541,8.8732,8.835,8.8541,3744474.0
2025-02-07 15:00:00,9.27,9.28,9.23,9.25,4759500.0,8.8541,8.8637,8.8159,8.835,4759500.0
2025-02-07 15:30:00,9.25,9.27,9.23,9.24,11326913.0,8.835,8.8541,8.8159,8.8255,11326913.0
2025-02-10 09:30:00,9.25,9.26,9.12,9.2,8894234.0,8.835,8.8446,8.7109,8.7873,8894234.0
2025-02-10 10:00:00,9.2,9.22,9.18,9.21,4601422.0,8.7873,8.8064,8.7682,8.7968,4601422.0
2025-02-10 10:30:00,9.21,9.3,9.21,9.26,6589880.0,8.7968,8.8828,8.7968,8.8446,6589880.0
2025-02-10 11:00:00,9.25,9.28,9.23,9.24,6435459.0,8.835,8.8637,8.8159,8.8255,6435459.0
2025-02-10 11:30:00,9.23,9.24,9.21,9.22,4060035.0,8.8159,8.8255,8.7968,8.8064,4060035.0
2025-02-10 12:00:00,9.22,9.24,9.18,9.2,4500764.0,8.8064,8.8255,8.7682,8.7873,4500764.0
2025-02-10 12:30:00,9.2,9.22,9.19,9.21,2794691.0,8.7873,8.8064,8.7777,8.7968,2794691.0
2025-02-10 13:00:00,9.21,9.23,9.2,9.21,1815937.0,8.7968,8.8159,8.7873,8.7968,1815937.0
2025-02-10 13:30:00,9.21,9.24,9.21,9.24,2232405.0,8.7968,8.8255,8.7968,8.8255,2232405.0
2025-02-10 14:00:00,9.24,9.24,9.22,9.24,2261268.0,8.8255,8.8255,8.8064,8.8255,2261268.0
2025-02-10 14:30:00,9.24,9.25,9.22,9.24,2728360.0,8.8255,8.835,8.8064,8.8255,2728360.0
2025-02-10 15:00:00,9.24,9.26,9.22,9.26,3437743.0,8.8255,8.8446,8.8064,8.8446,3437743.0
2025-02-10 15:30:00,9.26,9.28,9.24,9.25,7833736.0,8.8446,8.8637,8.8255,8.835,7833736.0
2025-02-11 09:30:00,9.21,9.23,9.17,9.21,3911522.0,8.7968,8.8159,8.7586,8.7968,3911522.0
2025-02-11 10:00:00,9.21,9.23,9.19,9.21,5221347.0,8.7968,8.8159,8.7777,8.7968,5221347.0
2025-02-11 10:30:00,9.21,9.23,9.2,9.22,4245339.0,8.7968,8.8159,8.7873,8.8064,4245339.0
2025-02-11 11:00:00,9.23,9.24,9.22,9.23,3249357.0,8.8159,8.8255,8.8064,8.8159,3249357.0
2025-02-11 11:30:00,9.23,9.24,9.22,9.22,2854702.0,8.8159,8.8255,8.8064,8.8064,2854702.0
2025-02-11 12:00:00,9.22,9.23,9.19,9.21,4289093.0,8.8064,8.8159,8.7777,8.7968,4289093.0
2025-02-11 12:30:00,9.21,9.23,9.2,9.21,2757314.0,8.7968,8.8159,8.7873,8.7968,2757314.0
2025-02-11 13:00:00,9.21,9.22,9.21,9.21,1922333.0,8.7968,8.8064,8.7968,8.7968,1922333.0
2025-02-11 13:30:00,9.22,9.22,9.2,9.21,1992683.0,8.8064,8.8064,8.7873,8.7968,1992683.0
2025-02-11 14:00:00,9.21,9.24,9.21,9.24,1947043.0,8.7968,8.8255,8.7968,8.8255,1947043.0
2025-02-11 14:30:00,9.23,9.26,9.23,9.25,2842215.0,8.8159,8.8446,8.8159,8.835,2842215.0
2025-02-11 15:00:00,9.25,9.25,9.22,9.24,2972956.0,8.835,8.835,8.8064,8.8255,2972956.0
2025-02-11 15:30:00,9.24,9.25,9.21,9.22,8620423.0,8.8255,8.835,8.7968,8.8064,8620423.0
2025-02-12 09:30:00,9.16,9.18,9.1,9.17,5796555.0,8.7491,8.7682,8.6917,8.7586,5796555.0
2025-02-12 10:00:00,9.17,9.18,9.14,9.16,5306130.0,8.7586,8.7682,8.73,8.7491,5306130.0
2025-02-12 10:30:00,9.16,9.18,9.15,9.16,3882350.0,8.7491,8.7682,8.7395,8.7491,3882350.0
2025-02-12 11:00:00,9.16,9.16,9.13,9.13,4513681.0,8.7491,8.7491,8.7204,8.7204,4513681.0
2025-02-12 11:30:00,9.13,9.16,9.13,9.16,3338680.0,8.7204,8.7491,8.7204,8.7491,3338680.0
2025-02-12 12:00:00,9.16,9.24,9.15,9.21,8284585.0,8.7491,8.8255,8.7395,8.7968,8284585.0
2025-02-12 12:30:00,9.21,9.28,9.2,9.27,5720908.0,8.7968,8.8637,8.7873,8.8541,5720908.0
2025-02-12 13:00:00,9.28,9.28,9.24,9.26,2561958.0,8.8637,8.8637,8.8255,8.8446,2561958.0
2025-02-12 13:30:00,9.26,9.28,9.25,9.28,2183896.0,8.8446,8.8637,8.835,8.8637,2183896.0
2025-02-12 14:00:00,9.27,9.29,9.24,9.25,3316874.0,8.8541,8.8732,8.8255,8.835,3316874.0
2025-02-12 14:30:00,9.25,9.27,9.24,9.25,2373159.0,8.835,8.8541,8.8255,8.835,2373159.0
2025-02-12 15:00:00,9.25,9.27,9.25,9.25,2292976.0,8.835,8.8541,8.835,8.835,2292976.0
2025-02-12 15:30:00,9.26,9.26,9.22,9.24,6839882.0,8.8446,8.8446,8.8064,8.8255,6839882.0
2025-02-13 09:30:00,9.29,9.35,9.24,9.32,6605347.0,8.8732,8.9305,8.8255,8.9019,6605347.0
2025-02-13 10:00:00,9.32,9.41,9.31,9.41,10685669.0,8.9019,8.9878,8.8923,8.9878,10685669.0
2025-02-13 10:30:00,9.41,9.41,9.36,9.38,6767286.0,8.9878,8.9878,8.9401,8.9592,6767286.0
2025-02-13 11:00:00,9.38,9.38,9.35,9.37,2607169.0,8.9592,8.9592,8.9305,8.9496,2607169.0
2025-02-13 11:30:00,9.37,9.37,9.33,9.35,3506409.0,8.9496,8.9496,8.9114,8.9305,3506409.0
2025-02-13 12:00:00,9.35,9.37,9.34,9.36,2020379.0,8.9305,8.9496,8.921,8.9401,2020379.0
2025-02-13 12:30:00,9.37,9.37,9.34,9.35,1937268.0,8.9496,8.9496,8.921,8.9305,1937268.0
2025-02-13 13:00:00,9.35,9.37,9.33,9.36,3131064.0,8.9305,8.9496,8.9114,8.9401,3131064.0
2025-02-13 13:30:00,9.36,9.37,9.29,9.32,8563296.0,8.9401,8.9496,8.8732,8.9019,8563296.0
2025-02-13 14:00:00,9.31,9.37,9.3,9.36,4100079.0,8.8923,8.9496,8.8828,8.9401,4100079.0
2025-02-13 14:30:00,9.37,9.39,9.36,9.37,3638344.0,8.9496,8.9687,8.9401,8.9496,3638344.0
2025-02-13 15:00:00,9.38,9.39,9.37,9.38,3089420.0,8.9592,8.9687,8.9496,8.9592,3089420.0
2025-02-13 15:30:00,9.38,9.38,9.34,9.36,6510514.0,8.9592,8.9592,8.921,8.9401,6510514.0
2025-02-14 09:30:00,9.43,9.51,9.42,9.44,7309934.0,9.0069,9.0834,8.9974,9.0165,7309934.0
2025-02-14 10:00:00,9.44,9.45,9.39,9.39,3937364.0,9.0165,9.026,8.9687,8.9687,3937364.0
2025-02-14 10:30:00,9.4,9.42,9.39,9.42,3288701.0,8.9783,8.9974,8.9687,8.9974,3288701.0
2025-02-14 11:00:00,9.42,9.45,9.41,9.43,3581609.0,8.9974,9.026,8.9878,9.0069,3581609.0
2025-02-14 11:30:00,9.42,9.44,9.42,9.44,1939237.0,8.9974,9.0165,8.9974,9.0165,1939237.0
2025-02-14 12:00:00,9.44,9.44,9.42,9.44,1300907.0,9.0165,9.0165,8.9974,9.0165,1300907.0
2025-02-14 12:30:00,9.44,9.44,9.42,9.43,1268555.0,9.0165,9.0165,8.9974,9.0069,1268555.0
2025-02-14 13:00:00,9.44,9.45,9.43,9.43,1414829.0,9.0165,9.026,9.0069,9.0069,1414829.0
2025-02-14 13:30:00,9.43,9.46,9.43,9.46,2453006.0,9.0069,9.0356,9.0069,9.0356,2453006.0
2025-02-14 14:00:00,9.46,9.47,9.44,9.45,1747905.0,9.0356,9.0451,9.0165,9.026,1747905.0
2025-02-14 14:30:00,9.45,9.46,9.44,9.46,2126598.0,9.026,9.0356,9.0165,9.0356,2126598.0
2025-02-14 15:00:00,9.46,9.46,9.44,9.45,2433788.0,9.0356,9.0356,9.0165,9.026,2433788.0
2025-02-14 15:30:00,9.44,9.48,9.44,9.48,6424427.0,9.0165,9.0547,9.0165,9.0547,6424427.0
2025-02-18 09:30:00,9.32,9.34,9.25,9.3,5689504.0,9.1893,9.2091,9.1203,9.1696,5689504.0
2025-02-18 10:00:00,9.31,9.33,9.29,9.33,4602047.0,9.1795,9.1992,9.1598,9.1992,4602047.0
2025-02-18 10:30:00,9.33,9.35,9.32,9.32,4301620.0,9.1992,9.2189,9.1893,9.1893,4301620.0
2025-02-18 11:00:00,9.32,9.33,9.29,9.3,6391058.0,9.1893,9.1992,9.1598,9.1696,6391058.0
2025-02-18 11:30:00,9.3,9.31,9.29,9.29,3502809.0,9.1696,9.1795,9.1598,9.1598,3502809.0
2025-02-18 12:00:00,9.29,9.3,9.27,9.27,1399442.0,9.1598,9.1696,9.14,9.14,1399442.0
2025-02-18 12:30:00,9.27,9.28,9.25,9.25,2469557.0,9.14,9.1499,9.1203,9.1203,2469557.0
2025-02-18 13:00:00,9.26,9.26,9.23,9.25,3957865.0,9.1302,9.1302,9.1006,9.1203,3957865.0
2025-02-18 13:30:00,9.25,9.25,9.23,9.23,2427477.0,9.1203,9.1203,9.1006,9.1006,2427477.0
2025-02-18 14:00:00,9.24,9.27,9.23,9.26,3085672.0,9.1105,9.14,9.1006,9.1302,3085672.0
2025-02-18 14:30:00,9.26,9.3,9.25,9.29,2725953.0,9.1302,9.1696,9.1203,9.1598,2725953.0
2025-02-18 15:00:00,9.29,9.31,9.28,9.29,2770634.0,9.1598,9.1795,9.1499,9.1598,2770634.0
2025-02-18 15:30:00,9.29,9.32,9.27,9.29,7457003.0,9.1598,9.1893,9.14,9.1598,7457003.0
2025-02-19 09:30:00,9.27,9.28,9.21,9.28,5431985.0,9.14,9.1499,9.0809,9.1499,5431985.0
2025-02-19 10:00:00,9.28,9.33,9.27,9.29,4975403.0,9.1499,9.1992,9.14,9.1598,4975403.0
2025-02-19 10:30:00,9.29,9.32,9.29,9.29,3513857.0,9.1598,9.1893,9.1598,9.1598,3513857.0
2025-02-19 11:00:00,9.29,9.34,9.29,9.33,3571645.0,9.1598,9.2091,9.1598,9.1992,3571645.0
2025-02-19 11:30:00,9.33,9.35,9.31,9.34,3619135.0,9.1992,9.2189,9.1795,9.2091,3619135.0
2025-02-19 12:00:00,9.34,9.34,9.32,9.33,1429783.0,9.2091,9.2091,9.1893,9.1992,1429783.0
2025-02-19 12:30:00,9.34,9.34,9.29,9.31,2377151.0,9.2091,9.2091,9.1598,9.1795,2377151.0
2025-02-19 13:00:00,9.31,9.33,9.3,9.33,2292372.0,9.1795,9.1992,9.1696,9.1992,2292372.0
2025-02-19 13:30:00,9.33,9.33,9.31,9.32,1725565.0,9.1992,9.1992,9.1795,9.1893,1725565.0
2025-02-19 14:00:00,9.31,9.38,9.3,9.37,3708903.0,9.1795,9.2485,9.1696,9.2386,3708903.0
2025-02-19 14:30:00,9.38,9.38,9.36,9.38,2007367.0,9.2485,9.2485,9.2288,9.2485,2007367.0
2025-02-19 15:00:00,9.37,9.38,9.36,9.38,1751000.0,9.2386,9.2485,9.2288,9.2485,1751000.0
2025-02-19 15:30:00,9.38,9.39,9.34,9.35,5455500.0,9.2485,9.2584,9.2091,9.2189,5455500.0
2025-02-20 09:30:00,9.33,9.34,9.28,9.32,4328335.0,9.1992,9.2091,9.1499,9.1893,4328335.0
2025-02-20 10:00:00,9.33,9.33,9.29,9.32,4045772.0,9.1992,9.1992,9.1598,9.1893,4045772.0
2025-02-20 10:30:00,9.32,9.33,9.3,9.33,3339990.0,9.1893,9.1992,9.1696,9.1992,3339990.0
2025-02-20 11:00:00,9.33,9.34,9.31,9.31,3103350.0,9.1992,9.2091,9.1795,9.1795,3103350.0
2025-02-20 11:30:00,9.32,9.32,9.29,9.3,1729976.0,9.1893,9.1893,9.1598,9.1696,1729976.0
2025-02-20 12:00:00,9.3,9.33,9.3,9.33,1718016.0,9.1696,9.1992,9.1696,9.1992,1718016.0
2025-02-20 12:30:00,9.33,9.34,9.32,9.34,1568842.0,9.1992,9.2091,9.1893,9.2091,1568842.0
2025-02-20 13:00:00,9.34,9.34,9.32,9.33,2327921.0,9.2091,9.2091,9.1893,9.1992,2327921.0
2025-02-20 13:30:00,9.34,9.35,9.33,9.35,1960777.0,9.2091,9.2189,9.1992,9.2189,1960777.0
2025-02-20 14:00:00,9.35,9.37,9.34,9.37,1377298.0,9.2189,9.2386,9.2091,9.2386,1377298.0
2025-02-20 14:30:00,9.37,9.37,9.36,9.37,1058330.0,9.2386,9.2386,9.2288,9.2386,1058330.0
2025-02-20 15:00:00,9.37,9.37,9.34,9.35,1657719.0,9.2386,9.2386,9.2091,9.2189,1657719.0
2025-02-20 15:30:00,9.34,9.4,9.34,9.38,5882105.0,9.2091,9.2682,9.2091,9.2485,5882105.0
2025-02-21 09:30:00,9.38,9.41,9.36,9.38,4502936.0,9.2485,9.2781,9.2288,9.2485,4502936.0
2025-02-21 10:00:00,9.38,9.39,9.34,9.34,4849469.0,9.2485,9.2584,9.2091,9.2091,4849469.0
2025-02-21 10:30:00,9.34,9.36,9.32,9.36,5041310.0,9.2091,9.2288,9.1893,9.2288,5041310.0
2025-02-21 11:00:00,9.36,9.39,9.35,9.38,4106309.0,9.2288,9.2584,9.2189,9.2485,4106309.0
2025-02-21 11:30:00,9.38,9.4,9.37,9.39,1890578.0,9.2485,9.2682,9.2386,9.2584,1890578.0
2025-02-21 12:00:00,9.39,9.41,9.38,9.38,2084564.0,9.2584,9.2781,9.2485,9.2485,2084564.0
2025-02-21 12:30:00,9.38,9.39,9.34,9.35,1633179.0,9.2485,9.2584,9.2091,9.2189,1633179.0
2025-02-21 13:00:00,9.35,9.35,9.28,9.29,5447855.0,9.2189,9.2189,9.1499,9.1598,5447855.0
2025-02-21 13:30:00,9.29,9.31,9.27,9.27,2740259.0,9.1598,9.1795,9.14,9.14,2740259.0
2025-02-21 14:00:00,9.28,9.28,9.25,9.25,2867129.0,9.1499,9.1499,9.1203,9.1203,2867129.0
2025-02-21 14:30:00,9.25,9.27,9.23,9.24,3863002.0,9.1203,9.14,9.1006,9.1105,3863002.0
2025-02-21 15:00:00,9.24,9.28,9.23,9.27,3335417.0,9.1105,9.1499,9.1006,9.14,3335417.0
2025-02-21 15:30:00,9.27,9.3,9.26,9.29,6347002.0,9.14,9.1696,9.1302,9.1598,6347002.0
2025-02-24 09:30:00,9.3,9.31,9.21,9.26,5729118.0,9.1696,9.1795,9.0809,9.1302,5729118.0
2025-02-24 10:00:00,9.26,9.32,9.24,9.3,8176339.0,9.1302,9.1893,9.1105,9.1696,8176339.0
2025-02-24 10:30:00,9.29,9.38,9.28,9.34,8361681.0,9.1598,9.2485,9.1499,9.2091,8361681.0
2025-02-24 11:00:00,9.34,9.37,9.33,9.36,5303919.0,9.2091,9.2386,9.1992,9.2288,5303919.0
2025-02-24 11:30:00,9.36,9.37,9.31,9.31,4914624.0,9.2288,9.2386,9.1795,9.1795,4914624.0
2025-02-24 12:00:00,9.32,9.35,9.31,9.32,3070784.0,9.1893,9.2189,9.1795,9.1893,3070784.0
2025-02-24 12:30:00,9.32,9.34,9.32,9.34,2108992.0,9.1893,9.2091,9.1893,9.2091,2108992.0
2025-02-24 13:00:00,9.34,9.36,9.32,9.36,1962921.0,9.2091,9.2288,9.1893,9.2288,1962921.0
2025-02-24 13:30:00,9.35,9.38,9.35,9.37,3278701.0,9.2189,9.2485,9.2189,9.2386,3278701.0
2025-02-24 14:00:00,9.38,9.39,9.36,9.37,2929985.0,9.2485,9.2584,9.2288,9.2386,2929985.0
2025-02-24 14:30:00,9.37,9.38,9.36,9.37,1821195.0,9.2386,9.2485,9.2288,9.2386,1821195.0
2025-02-24 15:00:00,9.38,9.4,9.35,9.35,3869599.0,9.2485,9.2682,9.2189,9.2189,3869599.0
2025-02-24 15:30:00,9.36,9.39,9.34,9.36,7412643.0,9.2288,9.2584,9.2091,9.2288,7412643.0
2025-02-25 09:30:00,9.37,9.4,9.34,9.38,5365003.0,9.2386,9.2682,9.2091,9.2485,5365003.0
2025-02-25 10:00:00,9.38,9.39,9.32,9.33,10491795.0,9.2485,9.2584,9.1893,9.1992,10491795.0
2025-02-25 10:30:00,9.33,9.38,9.31,9.36,11029556.0,9.1992,9.2485,9.1795,9.2288,11029556.0
2025-02-25 11:00:00,9.36,9.43,9.34,9.42,7645181.0,9.2288,9.2978,9.2091,9.2879,7645181.0
2025-02-25 11:30:00,9.42,9.43,9.38,9.43,8053374.0,9.2879,9.2978,9.2485,9.2978,8053374.0
2025-02-25 12:00:00,9.42,9.43,9.39,9.41,3216089.0,9.2879,9.2978,9.2584,9.2781,3216089.0
2025-02-25 12:30:00,9.42,9.45,9.41,9.45,2969061.0,9.2879,9.3175,9.2781,9.3175,2969061.0
2025-02-25 13:00:00,9.45,9.49,9.44,9.46,3892898.0,9.3175,9.357,9.3077,9.3274,3892898.0
2025-02-25 13:30:00,9.46,9.48,9.45,9.46,4623589.0,9.3274,9.3471,9.3175,9.3274,4623589.0
2025-02-25 14:00:00,9.47,9.47,9.37,9.39,5093522.0,9.3372,9.3372,9.2386,9.2584,5093522.0
2025-02-25 14:30:00,9.39,9.45,9.39,9.43,4927177.0,9.2584,9.3175,9.2584,9.2978,4927177.0
2025-02-25 15:00:00,9.43,9.46,9.42,9.44,3852712.0,9.2978,9.3274,9.2879,9.3077,3852712.0
2025-02-25 15:30:00,9.45,9.45,9.4,9.43,6660278.0,9.3175,9.3175,9.2682,9.2978,6660278.0
2025-02-26 09:30:00,9.46,9.62,9.44,9.58,12316169.0,9.3274,9.4851,9.3077,9.4457,12316169.0
2025-02-26 10:00:00,9.58,9.62,9.54,9.62,10517922.0,9.4457,9.4851,9.4063,9.4851,10517922.0
2025-02-26 10:30:00,9.62,9.62,9.56,9.58,10037917.0,9.4851,9.4851,9.426,9.4457,10037917.0
2025-02-26 11:00:00,9.58,9.6,9.56,9.6,4649247.0,9.4457,9.4654,9.426,9.4654,4649247.0
2025-02-26 11:30:00,9.6,9.6,9.52,9.54,5340228.0,9.4654,9.4654,9.3865,9.4063,5340228.0
2025-02-26 12:00:00,9.53,9.61,9.53,9.61,7020989.0,9.3964,9.4753,9.3964,9.4753,7020989.0
2025-02-26 12:30:00,9.61,9.61,9.52,9.53,4932571.0,9.4753,9.4753,9.3865,9.3964,4932571.0
2025-02-26 13:00:00,9.52,9.53,9.5,9.51,4375804.0,9.3865,9.3964,9.3668,9.3767,4375804.0
2025-02-26 13:30:00,9.5,9.52,9.48,9.5,4104226.0,9.3668,9.3865,9.3471,9.3668,4104226.0
2025-02-26 14:00:00,9.5,9.5,9.47,9.48,4776377.0,9.3668,9.3668,9.3372,9.3471,4776377.0
2025-02-26 14:30:00,9.48,9.52,9.47,9.51,3597352.0,9.3471,9.3865,9.3372,9.3767,3597352.0
2025-02-26 15:00:00,9.51,9.51,9.48,9.48,3054990.0,9.3767,9.3767,9.3471,9.3471,3054990.0
2025-02-26 15:30:00,9.48,9.51,9.47,9.47,6268875.0,9.3471,9.3767,9.3372,9.3372,6268875.0
2025-02-27 09:30:00,9.44,9.47,9.4,9.46,5286458.0,9.3077,9.3372,9.2682,9.3274,5286458.0
2025-02-27 10:00:00,9.46,9.51,9.41,9.51,9518579.0,9.3274,9.3767,9.2781,9.3767,9518579.0
2025-02-27 10:30:00,9.51,9.53,9.48,9.52,6696389.0,9.3767,9.3964,9.3471,9.3865,6696389.0
2025-02-27 11:00:00,9.52,9.53,9.47,9.47,4275368.0,9.3865,9.3964,9.3372,9.3372,4275368.0
2025-02-27 11:30:00,9.47,9.5,9.46,9.46,3379079.0,9.3372,9.3668,9.3274,9.3274,3379079.0
2025-02-27 12:00:00,9.46,9.48,9.45,9.48,2923032.0,9.3274,9.3471,9.3175,9.3471,2923032.0
2025-02-27 12:30:00,9.47,9.48,9.44,9.46,2198573.0,9.3372,9.3471,9.3077,9.3274,2198573.0
2025-02-27 13:00:00,9.46,9.47,9.45,9.46,1776457.0,9.3274,9.3372,9.3175,9.3274,1776457.0
2025-02-27 13:30:00,9.46,9.48,9.46,9.46,930279.0,9.3274,9.3471,9.3274,9.3274,930279.0
2025-02-27 14:00:00,9.46,9.47,9.4,9.4,2301277.0,9.3274,9.3372,9.2682,9.2682,2301277.0
2025-02-27 14:30:00,9.4,9.41,9.33,9.33,6576883.0,9.2682,9.2781,9.1992,9.1992,6576883.0
2025-02-27 15:00:00,9.33,9.34,9.29,9.29,6425297.0,9.1992,9.2091,9.1598,9.1598,6425297.0
2025-02-27 15:30:00,9.29,9.33,9.29,9.29,8671323.0,9.1598,9.1992,9.1598,9.1598,8671323.0
2025-02-28 09:30:00,9.32,9.53,9.31,9.52,12495923.0,9.1893,9.3964,9.1795,9.3865,12495923.0
2025-02-28 10:00:00,9.52,9.56,9.5,9.56,13576978.0,9.3865,9.426,9.3668,9.426,13576978.0
2025-02-28 10:30:00,9.56,9.66,9.54,9.65,13705488.0,9.426,9.5246,9.4063,9.5147,13705488.0
2025-02-28 11:00:00,9.66,9.68,9.62,9.67,13095929.0,9.5246,9.5443,9.4851,9.5344,13095929.0
2025-02-28 11:30:00,9.66,9.69,9.64,9.66,9585281.0,9.5246,9.5542,9.5049,9.5246,9585281.0
2025-02-28 12:00:00,9.66,9.66,9.51,9.51,9288066.0,9.5246,9.5246,9.3767,9.3767,9288066.0
2025-02-28 12:30:00,9.52,9.53,9.46,9.47,8791047.0,9.3865,9.3964,9.3274,9.3372,8791047.0
2025-02-28 13:00:00,9.47,9.5,9.41,9.43,7481806.0,9.3372,9.3668,9.2781,9.2978,7481806.0
2025-02-28 13:30:00,9.44,9.48,9.4,9.41,6821795.0,9.3077,9.3471,9.2682,9.2781,6821795.0
2025-02-28 14:00:00,9.41,9.41,9.38,9.39,6258162.0,9.2781,9.2781,9.2485,9.2584,6258162.0
2025-02-28 14:30:00,9.39,9.44,9.39,9.44,5816491.0,9.2584,9.3077,9.2584,9.3077,5816491.0
2025-02-28 15:00:00,9.44,9.48,9.42,9.47,5881657.0,9.3077,9.3471,9.2879,9.3372,5881657.0
2025-02-28 15:30:00,9.47,9.55,9.45,9.54,10350215.0,9.3372,9.4161,9.3175,9.4063,10350215.0
2025-03-03 09:30:00,9.71,9.82,9.7,9.75,13487632.0,9.5739,9.6823,9.564,9.6133,13487632.0
2025-03-03 10:00:00,9.74,9.82,9.68,9.69,15612794.0,9.6035,9.6823,9.5443,9.5542,15612794.0
2025-03-03 10:30:00,9.69,9.75,9.68,9.71,10353108.0,9.5542,9.6133,9.5443,9.5739,10353108.0
2025-03-03 11:00:00,9.71,9.74,9.66,9.67,8600501.0,9.5739,9.6035,9.5246,9.5344,8600501.0
2025-03-03 11:30:00,9.66,9.69,9.63,9.68,13391039.0,9.5246,9.5542,9.495,9.5443,13391039.0
2025-03-03 12:00:00,9.68,9.72,9.67,9.69,8143755.0,9.5443,9.5837,9.5344,9.5542,8143755.0
2025-03-03 12:30:00,9.7,9.71,9.65,9.66,8201354.0,9.564,9.5739,9.5147,9.5246,8201354.0
2025-03-03 13:00:00,9.67,9.67,9.52,9.53,10475951.0,9.5344,9.5344,9.3865,9.3964,10475951.0
2025-03-03 13:30:00,9.54,9.56,9.51,9.54,8201170.0,9.4063,9.426,9.3767,9.4063,8201170.0
2025-03-03 14:00:00,9.54,9.59,9.53,9.57,5789627.0,9.4063,9.4556,9.3964,9.4358,5789627.0
2025-03-03 14:30:00,9.56,9.59,9.47,9.48,7886329.0,9.426,9.4556,9.3372,9.3471,7886329.0
2025-03-03 15:00:00,9.47,9.48,9.32,9.34,16354556.0,9.3372,9.3471,9.1893,9.2091,16354556.0
2025-03-03 15:30:00,9.34,9.41,9.32,9.39,14228192.0,9.2091,9.2781,9.1893,9.2584,14228192.0
2025-03-04 09:30:00,9.23,9.25,9.09,9.14,12254478.0,9.1006,9.1203,8.9626,9.0119,12254478.0
2025-03-04 10:00:00,9.14,9.18,9.07,9.16,18890605.0,9.0119,9.0513,8.9429,9.0316,18890605.0
2025-03-04 10:30:00,9.16,9.21,9.15,9.2,19559472.0,9.0316,9.0809,9.0217,9.071,19559472.0
2025-03-04 11:00:00,9.19,9.2,9.09,9.1,13395879.0,9.0612,9.071,8.9626,8.9724,13395879.0
2025-03-04 11:30:00,9.1,9.14,9.06,9.12,17438321.0,8.9724,9.0119,8.933,8.9921,17438321.0
2025-03-04 12:00:00,9.13,9.18,9.11,9.16,8462921.0,9.002,9.0513,8.9823,9.0316,8462921.0
2025-03-04 12:30:00,9.16,9.2,9.14,9.16,12570153.0,9.0316,9.071,9.0119,9.0316,12570153.0
2025-03-04 13:00:00,9.16,9.21,9.15,9.18,10249461.0,9.0316,9.0809,9.0217,9.0513,10249461.0
2025-03-04 13:30:00,9.18,9.21,9.17,9.21,5262297.0,9.0513,9.0809,9.0414,9.0809,5262297.0
2025-03-04 14:00:00,9.21,9.23,9.19,9.21,7140586.0,9.0809,9.1006,9.0612,9.0809,7140586.0
2025-03-04 14:30:00,9.21,9.22,9.19,9.22,5914896.0,9.0809,9.0907,9.0612,9.0907,5914896.0
2025-03-04 15:00:00,9.21,9.27,9.19,9.25,6762923.0,9.0809,9.14,9.0612,9.1203,6762923.0
2025-03-04 15:30:00,9.26,9.26,9.12,9.12,16263429.0,9.1302,9.1302,8.9921,8.9921,16263429.0
2025-03-05 09:30:00,9.26,9.42,9.2,9.37,12408942.0,9.1302,9.2879,9.071,9.2386,12408942.0
2025-03-05 10:00:00,9.38,9.45,9.36,9.42,13981883.0,9.2485,9.3175,9.2288,9.2879,13981883.0
2025-03-05 10:30:00,9.42,9.5,9.4,9.45,12201451.0,9.2879,9.3668,9.2682,9.3175,12201451.0
2025-03-05 11:00:00,9.46,9.47,9.37,9.38,11651387.0,9.3274,9.3372,9.2386,9.2485,11651387.0
2025-03-05 11:30:00,9.38,9.5,9.36,9.47,11813644.0,9.2485,9.3668,9.2288,9.3372,11813644.0
2025-03-05 12:00:00,9.47,9.53,9.41,9.45,10044242.0,9.3372,9.3964,9.2781,9.3175,10044242.0
2025-03-05 12:30:00,9.45,9.5,9.43,9.5,6270144.0,9.3175,9.3668,9.2978,9.3668,6270144.0
2025-03-05 13:00:00,9.49,9.52,9.42,9.47,8953420.0,9.357,9.3865,9.2879,9.3372,8953420.0
2025-03-05 13:30:00,9.47,9.55,9.45,9.54,9247300.0,9.3372,9.4161,9.3175,9.4063,9247300.0
2025-03-05 14:00:00,9.54,9.62,9.54,9.59,10620397.0,9.4063,9.4851,9.4063,9.4556,10620397.0
2025-03-05 14:30:00,9.59,9.66,9.57,9.61,9441215.0,9.4556,9.5246,9.4358,9.4753,9441215.0
2025-03-05 15:00:00,9.61,9.67,9.61,9.63,11681053.0,9.4753,9.5344,9.4753,9.495,11681053.0
2025-03-05 15:30:00,9.63,9.65,9.61,9.65,15192417.0,9.495,9.5147,9.4753,9.5147,15192417.0
2025-03-06 09:30:00,9.52,9.58,9.42,9.45,7964144.0,9.3865,9.4457,9.2879,9.3175,7964144.0
2025-03-06 10:00:00,9.45,9.57,9.43,9.56,12209206.0,9.3175,9.4358,9.2978,9.426,12209206.0
2025-03-06 10:30:00,9.55,9.6,9.53,9.56,10395391.0,9.4161,9.4654,9.3964,9.426,10395391.0
2025-03-06 11:00:00,9.55,9.6,9.53,9.59,8333214.0,9.4161,9.4654,9.3964,9.4556,8333214.0
2025-03-06 11:30:00,9.59,9.62,9.45,9.47,13137008.0,9.4556,9.4851,9.3175,9.3372,13137008.0
2025-03-06 12:00:00,9.47,9.5,9.44,9.45,8418553.0,9.3372,9.3668,9.3077,9.3175,8418553.0
2025-03-06 12:30:00,9.45,9.49,9.43,9.47,7764252.0,9.3175,9.357,9.2978,9.3372,7764252.0
2025-03-06 13:00:00,9.47,9.55,9.47,9.53,7353365.0,9.3372,9.4161,9.3372,9.3964,7353365.0
2025-03-06 13:30:00,9.53,9.6,9.49,9.59,7265025.0,9.3964,9.4654,9.357,9.4556,7265025.0
2025-03-06 14:00:00,9.59,9.63,9.58,9.6,7816114.0,9.4556,9.495,9.4457,9.4654,7816114.0
2025-03-06 14:30:00,9.6,9.72,9.58,9.59,12339424.0,9.4654,9.5837,9.4457,9.4556,12339424.0
2025-03-06 15:00:00,9.59,9.66,9.57,9.64,11036249.0,9.4556,9.5246,9.4358,9.5049,11036249.0
2025-03-06 15:30:00,9.65,9.68,9.59,9.61,13422267.0,9.5147,9.5443,9.4556,9.4753,13422267.0
2025-03-07 09:30:00,9.54,9.81,9.51,9.72,10759387.0,9.4063,9.6725,9.3767,9.5837,10759387.0
2025-03-07 10:00:00,9.72,9.83,9.7,9.82,12031545.0,9.5837,9.6922,9.564,9.6823,12031545.0
2025-03-07 10:30:00,9.82,9.9,9.75,9.84,21057719.0,9.6823,9.7612,9.6133,9.7021,21057719.0
2025-03-07 11:00:00,9.84,9.9,9.79,9.8,9693324.0,9.7021,9.7612,9.6528,9.6626,9693324.0
2025-03-07 11:30:00,9.8,9.81,9.68,9.71,11066183.0,9.6626,9.6725,9.5443,9.5739,11066183.0
2025-03-07 12:00:00,9.71,9.77,9.7,9.77,8255952.0,9.5739,9.633,9.564,9.633,8255952.0
2025-03-07 12:30:00,9.77,9.92,9.75,9.88,10982185.0,9.633,9.7809,9.6133,9.7415,10982185.0
2025-03-07 13:00:00,9.88,9.91,9.85,9.88,7927613.0,9.7415,9.7711,9.7119,9.7415,7927613.0
2025-03-07 13:30:00,9.88,9.94,9.86,9.93,9761568.0,9.7415,9.8007,9.7218,9.7908,9761568.0
2025-03-07 14:00:00,9.93,9.96,9.91,9.93,5927438.0,9.7908,9.8204,9.7711,9.7908,5927438.0
2025-03-07 14:30:00,9.93,9.94,9.88,9.91,5668865.0,9.7908,9.8007,9.7415,9.7711,5668865.0
2025-03-07 15:00:00,9.9,9.96,9.89,9.95,6767643.0,9.7612,9.8204,9.7514,9.8105,6767643.0
2025-03-07 15:30:00,9.95,9.96,9.87,9.89,13844336.0,9.8105,9.8204,9.7316,9.7514,13844336.0
2025-03-10 09:30:00,9.77,10.1,9.77,10.07,12210018.0,9.633,9.9584,9.633,9.9288,12210018.0
2025-03-10 10:00:00,10.07,10.14,10.05,10.13,13435623.0,9.9288,9.9979,9.9091,9.988,13435623.0
2025-03-10 10:30:00,10.13,10.14,9.98,10.03,19234591.0,9.988,9.9979,9.8401,9.8894,19234591.0
2025-03-10 11:00:00,10.03,10.06,9.99,10.03,13734154.0,9.8894,9.919,9.85,9.8894,13734154.0
2025-03-10 11:30:00,10.03,10.03,9.89,9.9,12839605.0,9.8894,9.8894,9.7514,9.7612,12839605.0
2025-03-10 12:00:00,9.9,9.96,9.89,9.94,8923681.0,9.7612,9.8204,9.7514,9.8007,8923681.0
2025-03-10 12:30:00,9.95,9.98,9.91,9.92,7189641.0,9.8105,9.8401,9.7711,9.7809,7189641.0
2025-03-10 13:00:00,9.92,9.97,9.88,9.93,7883371.0,9.7809,9.8302,9.7415,9.7908,7883371.0
2025-03-10 13:30:00,9.93,9.94,9.9,9.92,6930144.0,9.7908,9.8007,9.7612,9.7809,6930144.0
2025-03-10 14:00:00,9.92,9.94,9.88,9.91,7557151.0,9.7809,9.8007,9.7415,9.7711,7557151.0
2025-03-10 14:30:00,9.91,9.92,9.86,9.87,7699507.0,9.7711,9.7809,9.7218,9.7316,7699507.0
2025-03-10 15:00:00,9.87,9.9,9.82,9.87,11882716.0,9.7316,9.7612,9.6823,9.7316,11882716.0
2025-03-10 15:30:00,9.87,10.0,9.87,9.98,24717082.0,9.7316,9.8598,9.7316,9.8401,24717082.0
2025-03-11 09:30:00,9.92,9.96,9.85,9.87,9331980.0,9.7809,9.8204,9.7119,9.7316,9331980.0
2025-03-11 10:00:00,9.87,9.94,9.73,9.73,21653051.0,9.7316,9.8007,9.5936,9.5936,21653051.0
2025-03-11 10:30:00,9.74,9.77,9.59,9.62,30221313.0,9.6035,9.633,9.4556,9.4851,30221313.0
2025-03-11 11:00:00,9.62,9.63,9.55,9.57,26171007.0,9.4851,9.495,9.4161,9.4358,26171007.0
2025-03-11 11:30:00,9.56,9.61,9.55,9.57,15522249.0,9.426,9.4753,9.4161,9.4358,15522249.0
2025-03-11 12:00:00,9.56,9.59,9.52,9.55,10779073.0,9.426,9.4556,9.3865,9.4161,10779073.0
2025-03-11 12:30:00,9.55,9.59,9.51,9.54,5556306.0,9.4161,9.4556,9.3767,9.4063,5556306.0
2025-03-11 13:00:00,9.54,9.55,9.49,9.5,9477544.0,9.4063,9.4161,9.357,9.3668,9477544.0
2025-03-11 13:30:00,9.49,9.58,9.49,9.55,7257353.0,9.357,9.4457,9.357,9.4161,7257353.0
2025-03-11 14:00:00,9.56,9.7,9.55,9.69,12688009.0,9.426,9.564,9.4161,9.5542,12688009.0
2025-03-11 14:30:00,9.69,9.8,9.67,9.76,16363484.0,9.5542,9.6626,9.5344,9.6232,16363484.0
2025-03-11 15:00:00,9.76,9.78,9.71,9.75,12785026.0,9.6232,9.6429,9.5739,9.6133,12785026.0
2025-03-11 15:30:00,9.74,9.79,9.68,9.68,20127686.0,9.6035,9.6528,9.5443,9.5443,20127686.0
2025-03-12 09:30:00,9.7,9.71,9.49,9.53,8100949.0,9.564,9.5739,9.357,9.3964,8100949.0
2025-03-12 10:00:00,9.54,9.56,9.5,9.52,13168402.0,9.4063,9.426,9.3668,9.3865,13168402.0
2025-03-12 10:30:00,9.52,9.53,9.47,9.51,13400041.0,9.3865,9.3964,9.3372,9.3767,13400041.0
2025-03-12 11:00:00,9.52,9.53,9.46,9.53,8984927.0,9.3865,9.3964,9.3274,9.3964,8984927.0
2025-03-12 11:30:00,9.53,9.58,9.5,9.58,10602353.0,9.3964,9.4457,9.3668,9.4457,10602353.0
2025-03-12 12:00:00,9.58,9.6,9.54,9.59,12330637.0,9.4457,9.4654,9.4063,9.4556,12330637.0
2025-03-12 12:30:00,9.58,9.6,9.52,9.54,9040657.0,9.4457,9.4654,9.3865,9.4063,9040657.0
2025-03-12 13:00:00,9.54,9.61,9.54,9.6,6526267.0,9.4063,9.4753,9.4063,9.4654,6526267.0
2025-03-12 13:30:00,9.6,9.62,9.54,9.55,4362893.0,9.4654,9.4851,9.4063,9.4161,4362893.0
2025-03-12 14:00:00,9.54,9.65,9.54,9.64,4710460.0,9.4063,9.5147,9.4063,9.5049,4710460.0
2025-03-12 14:30:00,9.64,9.7,9.64,9.67,4202008.0,9.5049,9.564,9.5049,9.5344,4202008.0
2025-03-12 15:00:00,9.67,9.67,9.62,9.63,8868794.0,9.5344,9.5344,9.4851,9.495,8868794.0
2025-03-12 15:30:00,9.64,9.65,9.59,9.6,13779327.0,9.5049,9.5147,9.4556,9.4654,13779327.0
2025-03-13 09:30:00,9.57,9.91,9.5,9.87,11514192.0,9.4358,9.7711,9.3668,9.7316,11514192.0
2025-03-13 10:00:00,9.87,9.95,9.81,9.93,19256347.0,9.7316,9.8105,9.6725,9.7908,19256347.0
2025-03-13 10:30:00,9.93,9.94,9.78,9.81,14033593.0,9.7908,9.8007,9.6429,9.6725,14033593.0
2025-03-13 11:00:00,9.8,9.82,9.71,9.72,10012235.0,9.6626,9.6823,9.5739,9.5837,10012235.0
2025-03-13 11:30:00,9.72,9.73,9.55,9.57,13945851.0,9.5837,9.5936,9.4161,9.4358,13945851.0
2025-03-13 12:00:00,9.57,9.67,9.53,9.63,11791786.0,9.4358,9.5344,9.3964,9.495,11791786.0
2025-03-13 12:30:00,9.62,9.67,9.6,9.64,8783420.0,9.4851,9.5344,9.4654,9.5049,8783420.0
2025-03-13 13:00:00,9.63,9.65,9.56,9.59,5212926.0,9.495,9.5147,9.426,9.4556,5212926.0
2025-03-13 13:30:00,9.58,9.59,9.55,9.58,4729267.0,9.4457,9.4556,9.4161,9.4457,4729267.0
2025-03-13 14:00:00,9.58,9.63,9.56,9.6,5029347.0,9.4457,9.495,9.426,9.4654,5029347.0
2025-03-13 14:30:00,9.6,9.62,9.59,9.61,4581366.0,9.4654,9.4851,9.4556,9.4753,4581366.0
2025-03-13 15:00:00,9.61,9.63,9.53,9.54,7071496.0,9.4753,9.495,9.3964,9.4063,7071496.0
2025-03-13 15:30:00,9.55,9.57,9.51,9.53,13591622.0,9.4161,9.4358,9.3767,9.3964,13591622.0
2025-03-14 09:30:00,9.66,9.78,9.64,9.77,9936797.0,9.5246,9.6429,9.5049,9.633,9936797.0
2025-03-14 10:00:00,9.78,9.79,9.67,9.69,11168555.0,9.6429,9.6528,9.5344,9.5542,11168555.0
2025-03-14 10:30:00,9.7,9.73,9.66,9.72,9162338.0,9.564,9.5936,9.5246,9.5837,9162338.0
2025-03-14 11:00:00,9.72,9.75,9.71,9.75,5366229.0,9.5837,9.6133,9.5739,9.6133,5366229.0
2025-03-14 11:30:00,9.74,9.76,9.72,9.74,5875628.0,9.6035,9.6232,9.5837,9.6035,5875628.0
2025-03-14 12:00:00,9.74,9.75,9.68,9.69,4976046.0,9.6035,9.6133,9.5443,9.5542,4976046.0
2025-03-14 12:30:00,9.69,9.74,9.67,9.73,4556851.0,9.5542,9.6035,9.5344,9.5936,4556851.0
2025-03-14 13:00:00,9.73,9.76,9.72,9.73,6402427.0,9.5936,9.6232,9.5837,9.5936,6402427.0
2025-03-14 13:30:00,9.74,9.74,9.67,9.68,3453079.0,9.6035,9.6035,9.5344,9.5443,3453079.0
2025-03-14 14:00:00,9.68,9.71,9.67,9.69,3099076.0,9.5443,9.5739,9.5344,9.5542,3099076.0
2025-03-14 14:30:00,9.69,9.74,9.68,9.72,5339679.0,9.5542,9.6035,9.5443,9.5837,5339679.0
2025-03-14 15:00:00,9.72,9.75,9.72,9.74,2283947.0,9.5837,9.6133,9.5837,9.6035,2283947.0
2025-03-14 15:30:00,9.74,9.74,9.7,9.72,12136465.0,9.6035,9.6035,9.564,9.5837,12136465.0
2025-03-17 09:30:00,9.74,9.88,9.73,9.85,6876216.0,9.6035,9.7415,9.5936,9.7119,6876216.0
2025-03-17 10:00:00,9.85,9.93,9.84,9.92,10280611.0,9.7119,9.7908,9.7021,9.7809,10280611.0
2025-03-17 10:30:00,9.92,9.93,9.85,9.88,12900881.0,9.7809,9.7908,9.7119,9.7415,12900881.0
2025-03-17 11:00:00,9.88,9.91,9.87,9.89,8436098.0,9.7415,9.7711,9.7316,9.7514,8436098.0
2025-03-17 11:30:00,9.88,9.9,9.86,9.88,5144439.0,9.7415,9.7612,9.7218,9.7415,5144439.0
2025-03-17 12:00:00,9.88,9.9,9.86,9.88,4281532.0,9.7415,9.7612,9.7218,9.7415,4281532.0
2025-03-17 12:30:00,9.88,9.89,9.85,9.88,4540403.0,9.7415,9.7514,9.7119,9.7415,4540403.0
2025-03-17 13:00:00,9.88,9.89,9.87,9.88,3264158.0,9.7415,9.7514,9.7316,9.7415,3264158.0
2025-03-17 13:30:00,9.88,9.93,9.88,9.93,9678669.0,9.7415,9.7908,9.7415,9.7908,9678669.0
2025-03-17 14:00:00,9.93,9.97,9.92,9.96,5541388.0,9.7908,9.8302,9.7809,9.8204,5541388.0
2025-03-17 14:30:00,9.96,9.98,9.95,9.96,4433481.0,9.8204,9.8401,9.8105,9.8204,4433481.0
2025-03-17 15:00:00,9.96,9.96,9.94,9.95,4210098.0,9.8204,9.8204,9.8007,9.8105,4210098.0
2025-03-17 15:30:00,9.96,9.97,9.92,9.93,10820064.0,9.8204,9.8302,9.7809,9.7908,10820064.0
2025-03-18 09:30:00,9.95,10.04,9.94,9.97,8915109.0,9.8105,9.8993,9.8007,9.8302,8915109.0
2025-03-18 10:00:00,9.97,10.01,9.94,10.0,9363471.0,9.8302,9.8697,9.8007,9.8598,9363471.0
2025-03-18 10:30:00,10.0,10.04,9.96,9.98,9527902.0,9.8598,9.8993,9.8204,9.8401,9527902.0
2025-03-18 11:00:00,9.97,9.98,9.91,9.94,8829357.0,9.8302,9.8401,9.7711,9.8007,8829357.0
2025-03-18 11:30:00,9.94,9.97,9.92,9.95,6222991.0,9.8007,9.8302,9.7809,9.8105,6222991.0
2025-03-18 12:00:00,9.95,9.97,9.94,9.96,3936822.0,9.8105,9.8302,9.8007,9.8204,3936822.0
2025-03-18 12:30:00,9.96,9.96,9.91,9.93,5489075.0,9.8204,9.8204,9.7711,9.7908,5489075.0
2025-03-18 13:00:00,9.93,9.94,9.89,9.92,6992293.0,9.7908,9.8007,9.7514,9.7809,6992293.0
2025-03-18 13:30:00,9.92,9.98,9.91,9.93,7359462.0,9.7809,9.8401,9.7711,9.7908,7359462.0
2025-03-18 14:00:00,9.93,9.93,9.88,9.91,4980975.0,9.7908,9.7908,9.7415,9.7711,4980975.0
2025-03-18 14:30:00,9.91,9.95,9.9,9.94,4683722.0,9.7711,9.8105,9.7612,9.8007,4683722.0
2025-03-18 15:00:00,9.94,9.95,9.92,9.95,4606613.0,9.8007,9.8105,9.7809,9.8105,4606613.0
2025-03-18 15:30:00,9.95,9.98,9.94,9.96,12349488.0,9.8105,9.8401,9.8007,9.8204,12349488.0
2025-03-19 09:30:00,9.96,10.02,9.94,10.0,4159199.0,9.8204,9.8795,9.8007,9.8598,4159199.0
2025-03-19 10:00:00,10.0,10.0,9.95,9.98,7719460.0,9.8598,9.8598,9.8105,9.8401,7719460.0
2025-03-19 10:30:00,9.99,10.05,9.99,10.03,7734341.0,9.85,9.9091,9.85,9.8894,7734341.0
2025-03-19 11:00:00,10.03,10.05,10.01,10.05,6614360.0,9.8894,9.9091,9.8697,9.9091,6614360.0
2025-03-19 11:30:00,10.04,10.05,10.02,10.04,3745164.0,9.8993,9.9091,9.8795,9.8993,3745164.0
2025-03-19 12:00:00,10.04,10.06,10.03,10.06,4042436.0,9.8993,9.919,9.8894,9.919,4042436.0
2025-03-19 12:30:00,10.05,10.09,10.04,10.07,2635228.0,9.9091,9.9486,9.8993,9.9288,2635228.0
2025-03-19 13:00:00,10.08,10.1,10.05,10.09,6495761.0,9.9387,9.9584,9.9091,9.9486,6495761.0
2025-03-19 13:30:00,10.09,10.12,10.08,10.09,4815854.0,9.9486,9.9781,9.9387,9.9486,4815854.0
2025-03-19 14:00:00,10.08,10.16,10.05,10.15,9476767.0,9.9387,10.0176,9.9091,10.0077,9476767.0
2025-03-19 14:30:00,10.15,10.23,10.14,10.22,12198152.0,10.0077,10.0866,9.9979,10.0767,12198152.0
2025-03-19 15:00:00,10.22,10.28,10.16,10.18,13948372.0,10.0767,10.1359,10.0176,10.0373,13948372.0
2025-03-19 15:30:00,10.18,10.24,10.17,10.18,22452603.0,10.0373,10.0964,10.0274,10.0373,22452603.0
2025-03-20 09:30:00,10.07,10.11,9.99,10.07,7421590.0,9.9288,9.9683,9.85,9.9288,7421590.0
2025-03-20 10:00:00,10.07,10.1,10.06,10.1,8163346.0,9.9288,9.9584,9.919,9.9584,8163346.0
2025-03-20 10:30:00,10.1,10.12,10.08,10.12,5707001.0,9.9584,9.9781,9.9387,9.9781,5707001.0
2025-03-20 11:00:00,10.12,10.15,10.1,10.13,7589054.0,9.9781,10.0077,9.9584,9.988,7589054.0
2025-03-20 11:30:00,10.12,10.13,10.02,10.02,5307895.0,9.9781,9.988,9.8795,9.8795,5307895.0
2025-03-20 12:00:00,10.02,10.06,10.01,10.03,7895603.0,9.8795,9.919,9.8697,9.8894,7895603.0
2025-03-20 12:30:00,10.03,10.04,10.0,10.02,5073702.0,9.8894,9.8993,9.8598,9.8795,5073702.0
2025-03-20 13:00:00,10.03,10.13,10.02,10.06,7673830.0,9.8894,9.988,9.8795,9.919,7673830.0
2025-03-20 13:30:00,10.06,10.09,10.04,10.04,6142313.0,9.919,9.9486,9.8993,9.8993,6142313.0
2025-03-20 14:00:00,10.05,10.06,10.0,10.02,5964339.0,9.9091,9.919,9.8598,9.8795,5964339.0
2025-03-20 14:30:00,10.01,10.05,10.0,10.01,4225002.0,9.8697,9.9091,9.8598,9.8697,4225002.0
2025-03-20 15:00:00,10.01,10.05,10.0,10.04,6670949.0,9.8697,9.9091,9.8598,9.8993,6670949.0
2025-03-20 15:30:00,10.04,10.05,10.01,10.02,12052243.0,9.8993,9.9091,9.8697,9.8795,12052243.0
2025-03-21 09:30:00,9.92,9.99,9.86,9.9,10583982.0,9.7809,9.85,9.7218,9.7612,10583982.0
2025-03-21 10:00:00,9.9,9.94,9.83,9.94,13486134.0,9.7612,9.8007,9.6922,9.8007,13486134.0
2025-03-21 10:30:00,9.94,10.0,9.93,9.97,11487232.0,9.8007,9.8598,9.7908,9.8302,11487232.0
2025-03-21 11:00:00,9.97,9.99,9.94,9.94,5380139.0,9.8302,9.85,9.8007,9.8007,5380139.0
2025-03-21 11:30:00,9.95,9.96,9.93,9.95,5063925.0,9.8105,9.8204,9.7908,9.8105,5063925.0
2025-03-21 12:00:00,9.94,9.97,9.92,9.96,6632485.0,9.8007,9.8302,9.7809,9.8204,6632485.0
2025-03-21 12:30:00,9.96,10.01,9.94,10.01,4212961.0,9.8204,9.8697,9.8007,9.8697,4212961.0
2025-03-21 13:00:00,10.0,10.04,10.0,10.02,5842329.0,9.8598,9.8993,9.8598,9.8795,5842329.0
2025-03-21 13:30:00,10.02,10.04,9.99,10.02,5657884.0,9.8795,9.8993,9.85,9.8795,5657884.0
2025-03-21 14:00:00,10.03,10.03,10.0,10.01,5998640.0,9.8894,9.8894,9.8598,9.8697,5998640.0
2025-03-21 14:30:00,10.01,10.05,10.0,10.04,5238726.0,9.8697,9.9091,9.8598,9.8993,5238726.0
2025-03-21 15:00:00,10.03,10.05,10.01,10.03,9293471.0,9.8894,9.9091,9.8697,9.8894,9293471.0
2025-03-21 15:30:00,10.03,10.12,10.02,10.03,28087013.0,9.8894,9.9781,9.8795,9.8894,28087013.0
2025-03-24 09:30:00,10.04,10.17,10.01,10.15,7097496.0,9.8993,10.0274,9.8697,10.0077,7097496.0
2025-03-24 10:00:00,10.14,10.18,10.13,10.17,6059781.0,9.9979,10.0373,9.988,10.0274,6059781.0
2025-03-24 10:30:00,10.18,10.22,10.15,10.21,7712812.0,10.0373,10.0767,10.0077,10.0669,7712812.0
2025-03-24 11:00:00,10.21,10.21,10.16,10.17,4873812.0,10.0669,10.0669,10.0176,10.0274,4873812.0
2025-03-24 11:30:00,10.18,10.21,10.17,10.21,4554154.0,10.0373,10.0669,10.0274,10.0669,4554154.0
2025-03-24 12:00:00,10.21,10.23,10.13,10.15,7950429.0,10.0669,10.0866,9.988,10.0077,7950429.0
2025-03-24 12:30:00,10.15,10.2,10.14,10.2,6988140.0,10.0077,10.057,9.9979,10.057,6988140.0
2025-03-24 13:00:00,10.2,10.2,10.18,10.19,2947475.0,10.057,10.057,10.0373,10.0471,2947475.0
2025-03-24 13:30:00,10.19,10.21,10.18,10.2,3863145.0,10.0471,10.0669,10.0373,10.057,3863145.0
2025-03-24 14:00:00,10.2,10.2,10.13,10.13,6891376.0,10.057,10.057,9.988,9.988,6891376.0
2025-03-24 14:30:00,10.13,10.19,10.13,10.19,7113553.0,9.988,10.0471,9.988,10.0471,7113553.0
2025-03-24 15:00:00,10.19,10.21,10.18,10.21,2666902.0,10.0471,10.0669,10.0373,10.0669,2666902.0
2025-03-24 15:30:00,10.21,10.25,10.2,10.25,11465896.0,10.0669,10.1063,10.057,10.1063,11465896.0
2025-03-25 09:30:00,10.29,10.35,10.2,10.21,5965970.0,10.1457,10.2049,10.057,10.0669,5965970.0
2025-03-25 10:00:00,10.21,10.24,10.19,10.21,9259773.0,10.0669,10.0964,10.0471,10.0669,9259773.0
2025-03-25 10:30:00,10.21,10.22,10.19,10.2,4376881.0,10.0669,10.0767,10.0471,10.057,4376881.0
2025-03-25 11:00:00,10.2,10.23,10.17,10.22,4244660.0,10.057,10.0866,10.0274,10.0767,4244660.0
2025-03-25 11:30:00,10.22,10.25,10.22,10.24,1837510.0,10.0767,10.1063,10.0767,10.0964,1837510.0
2025-03-25 12:00:00,10.23,10.25,10.23,10.24,3432132.0,10.0866,10.1063,10.0866,10.0964,3432132.0
2025-03-25 12:30:00,10.24,10.24,10.23,10.24,699528.0,10.0964,10.0964,10.0866,10.0964,699528.0
2025-03-25 13:00:00,10.24,10.25,10.22,10.22,1084798.0,10.0964,10.1063,10.0767,10.0767,1084798.0
2025-03-25 13:30:00,10.22,10.24,10.22,10.22,1993389.0,10.0767,10.0964,10.0767,10.0767,1993389.0
2025-03-25 14:00:00,10.22,10.23,10.17,10.21,3857950.0,10.0767,10.0866,10.0274,10.0669,3857950.0
2025-03-25 14:30:00,10.21,10.22,10.19,10.21,4607375.0,10.0669,10.0767,10.0471,10.0669,4607375.0
2025-03-25 15:00:00,10.21,10.25,10.21,10.24,3901173.0,10.0669,10.1063,10.0669,10.0964,3901173.0
2025-03-25 15:30:00,10.24,10.29,10.19,10.28,17070465.0,10.0964,10.1457,10.0471,10.1359,17070465.0
2025-03-26 09:30:00,10.27,10.35,10.26,10.28,4346484.0,10.126,10.2049,10.1162,10.1359,4346484.0
2025-03-26 10:00:00,10.28,10.35,10.27,10.33,7808586.0,10.1359,10.2049,10.126,10.1852,7808586.0
2025-03-26 10:30:00,10.33,10.33,10.3,10.32,4293716.0,10.1852,10.1852,10.1556,10.1753,4293716.0
2025-03-26 11:00:00,10.31,10.33,10.27,10.28,4647338.0,10.1655,10.1852,10.126,10.1359,4647338.0
2025-03-26 11:30:00,10.27,10.3,10.2,10.22,7747098.0,10.126,10.1556,10.057,10.0767,7747098.0
2025-03-26 12:00:00,10.22,10.24,10.19,10.23,10241467.0,10.0767,10.0964,10.0471,10.0866,10241467.0
2025-03-26 12:30:00,10.22,10.24,10.2,10.2,7374661.0,10.0767,10.0964,10.057,10.057,7374661.0
2025-03-26 13:00:00,10.21,10.21,10.12,10.13,8340429.0,10.0669,10.0669,9.9781,9.988,8340429.0
2025-03-26 13:30:00,10.13,10.18,10.09,10.17,12024156.0,9.988,10.0373,9.9486,10.0274,12024156.0
2025-03-26 14:00:00,10.16,10.31,10.16,10.3,17637619.0,10.0176,10.1655,10.0176,10.1556,17637619.0
2025-03-26 14:30:00,10.31,10.33,10.24,10.24,12387533.0,10.1655,10.1852,10.0964,10.0964,12387533.0
2025-03-26 15:00:00,10.25,10.26,10.22,10.24,10167316.0,10.1063,10.1162,10.0767,10.0964,10167316.0
2025-03-26 15:30:00,10.25,10.34,10.24,10.3,18567538.0,10.1063,10.195,10.0964,10.1556,18567538.0
2025-03-27 09:30:00,10.26,10.4,9.92,10.1,27609835.0,10.1162,10.2542,9.7809,9.9584,27609835.0
2025-03-27 10:00:00,10.09,10.11,9.82,9.86,22767166.0,9.9486,9.9683,9.6823,9.7218,22767166.0
2025-03-27 10:30:00,9.86,10.04,9.85,10.03,23225710.0,9.7218,9.8993,9.7119,9.8894,23225710.0
2025-03-27 11:00:00,10.03,10.15,10.02,10.07,22937243.0,9.8894,10.0077,9.8795,9.9288,22937243.0
2025-03-27 11:30:00,10.07,10.07,9.99,10.0,10066401.0,9.9288,9.9288,9.85,9.8598,10066401.0
2025-03-27 12:00:00,10.0,10.1,9.99,10.08,9893425.0,9.8598,9.9584,9.85,9.9387,9893425.0
2025-03-27 12:30:00,10.09,10.1,10.01,10.01,7764965.0,9.9486,9.9584,9.8697,9.8697,7764965.0
2025-03-27 13:00:00,10.02,10.07,9.99,10.02,11128489.0,9.8795,9.9288,9.85,9.8795,11128489.0
2025-03-27 13:30:00,10.02,10.04,9.94,9.95,10780495.0,9.8795,9.8993,9.8007,9.8105,10780495.0
2025-03-27 14:00:00,9.95,10.08,9.94,9.95,19242858.0,9.8105,9.9387,9.8007,9.8105,19242858.0
2025-03-27 14:30:00,9.96,9.98,9.91,9.91,9568224.0,9.8204,9.8401,9.7711,9.7711,9568224.0
2025-03-27 15:00:00,9.92,9.98,9.91,9.96,10530702.0,9.7809,9.8401,9.7711,9.8204,10530702.0
2025-03-27 15:30:00,9.97,9.98,9.9,9.91,20914753.0,9.8302,9.8401,9.7612,9.7711,20914753.0
2025-03-28 09:30:00,9.84,9.89,9.71,9.71,9940953.0,9.7021,9.7514,9.5739,9.5739,9940953.0
2025-03-28 10:00:00,9.71,9.75,9.65,9.67,16258916.0,9.5739,9.6133,9.5147,9.5344,16258916.0
2025-03-28 10:30:00,9.68,9.73,9.65,9.72,17811569.0,9.5443,9.5936,9.5147,9.5837,17811569.0
2025-03-28 11:00:00,9.71,9.72,9.67,9.71,10772338.0,9.5739,9.5837,9.5344,9.5739,10772338.0
2025-03-28 11:30:00,9.71,9.77,9.7,9.76,10344032.0,9.5739,9.633,9.564,9.6232,10344032.0
2025-03-28 12:00:00,9.76,9.76,9.69,9.7,7033736.0,9.6232,9.6232,9.5542,9.564,7033736.0
2025-03-28 12:30:00,9.7,9.71,9.65,9.67,5879748.0,9.564,9.5739,9.5147,9.5344,5879748.0
2025-03-28 13:00:00,9.67,9.67,9.63,9.63,6688783.0,9.5344,9.5344,9.495,9.495,6688783.0
2025-03-28 13:30:00,9.63,9.66,9.62,9.64,6524825.0,9.495,9.5246,9.4851,9.5049,6524825.0
2025-03-28 14:00:00,9.64,9.71,9.64,9.67,9571414.0,9.5049,9.5739,9.5049,9.5344,9571414.0
2025-03-28 14:30:00,9.67,9.69,9.65,9.66,5510837.0,9.5344,9.5542,9.5147,9.5246,5510837.0
2025-03-28 15:00:00,9.66,9.7,9.65,9.69,8192789.0,9.5246,9.564,9.5147,9.5542,8192789.0
2025-03-28 15:30:00,9.69,9.74,9.66,9.72,12867674.0,9.5542,9.6035,9.5246,9.5837,12867674.0
2025-03-31 09:30:00,9.58,9.91,9.54,9.85,12508744.0,9.4457,9.7711,9.4063,9.7119,12508744.0
2025-03-31 10:00:00,9.85,9.93,9.84,9.87,15823448.0,9.7119,9.7908,9.7021,9.7316,15823448.0
2025-03-31 10:30:00,9.87,9.95,9.87,9.88,15140553.0,9.7316,9.8105,9.7316,9.7415,15140553.0
2025-03-31 11:00:00,9.88,9.98,9.88,9.96,14103971.0,9.7415,9.8401,9.7415,9.8204,14103971.0
2025-03-31 11:30:00,9.96,9.97,9.93,9.93,8458459.0,9.8204,9.8302,9.7908,9.7908,8458459.0
2025-03-31 12:00:00,9.94,9.95,9.9,9.94,5604678.0,9.8007,9.8105,9.7612,9.8007,5604678.0
2025-03-31 12:30:00,9.94,9.97,9.92,9.96,4981244.0,9.8007,9.8302,9.7809,9.8204,4981244.0
2025-03-31 13:00:00,9.96,9.97,9.9,9.92,3816788.0,9.8204,9.8302,9.7612,9.7809,3816788.0
2025-03-31 13:30:00,9.92,9.95,9.91,9.93,3475117.0,9.7809,9.8105,9.7711,9.7908,3475117.0
2025-03-31 14:00:00,9.94,10.03,9.93,10.01,8704560.0,9.8007,9.8894,9.7908,9.8697,8704560.0
2025-03-31 14:30:00,10.01,10.06,10.0,10.04,8905259.0,9.8697,9.919,9.8598,9.8993,8905259.0
2025-03-31 15:00:00,10.04,10.07,10.03,10.03,7054160.0,9.8993,9.9288,9.8894,9.8894,7054160.0
2025-03-31 15:30:00,10.04,10.11,10.02,10.03,17927799.0,9.8993,9.9683,9.8795,9.8894,17927799.0
2025-04-01 09:30:00,10.1,10.17,9.93,9.93,10474949.0,9.9584,10.0274,9.7908,9.7908,10474949.0
2025-04-01 10:00:00,9.93,9.97,9.89,9.93,11855533.0,9.7908,9.8302,9.7514,9.7908,11855533.0
2025-04-01 10:30:00,9.93,9.98,9.89,9.95,16173884.0,9.7908,9.8401,9.7514,9.8105,16173884.0
2025-04-01 11:00:00,9.94,9.97,9.92,9.94,14608014.0,9.8007,9.8302,9.7809,9.8007,14608014.0
2025-04-01 11:30:00,9.94,10.01,9.92,9.95,11317987.0,9.8007,9.8697,9.7809,9.8105,11317987.0
2025-04-01 12:00:00,9.95,10.0,9.94,9.95,6997362.0,9.8105,9.8598,9.8007,9.8105,6997362.0
2025-04-01 12:30:00,9.95,9.96,9.9,9.93,6789000.0,9.8105,9.8204,9.7612,9.7908,6789000.0
2025-04-01 13:00:00,9.93,9.93,9.84,9.84,6891468.0,9.7908,9.7908,9.7021,9.7021,6891468.0
2025-04-01 13:30:00,9.85,9.93,9.83,9.88,6457026.0,9.7119,9.7908,9.6922,9.7415,6457026.0
2025-04-01 14:00:00,9.87,9.88,9.82,9.83,7375853.0,9.7316,9.7415,9.6823,9.6922,7375853.0
2025-04-01 14:30:00,9.83,9.86,9.81,9.85,7671467.0,9.6922,9.7218,9.6725,9.7119,7671467.0
2025-04-01 15:00:00,9.84,9.91,9.84,9.89,8272971.0,9.7021,9.7711,9.7021,9.7514,8272971.0
2025-04-01 15:30:00,9.88,9.93,9.87,9.92,11796194.0,9.7415,9.7908,9.7316,9.7809,11796194.0
2025-04-02 09:30:00,9.84,10.02,9.82,9.99,7694339.0,9.7021,9.8795,9.6823,9.85,7694339.0
2025-04-02 10:00:00,9.99,10.09,9.96,10.08,12949929.0,9.85,9.9486,9.8204,9.9387,12949929.0
2025-04-02 10:30:00,10.08,10.15,10.07,10.14,9799712.0,9.9387,10.0077,9.9288,9.9979,9799712.0
2025-04-02 11:00:00,10.15,10.18,10.11,10.16,9137457.0,10.0077,10.0373,9.9683,10.0176,9137457.0
2025-04-02 11:30:00,10.15,10.16,10.11,10.15,7670698.0,10.0077,10.0176,9.9683,10.0077,7670698.0
2025-04-02 12:00:00,10.15,10.2,10.14,10.18,6457813.0,10.0077,10.057,9.9979,10.0373,6457813.0
2025-04-02 12:30:00,10.18,10.27,10.17,10.25,9471137.0,10.0373,10.126,10.0274,10.1063,9471137.0
2025-04-02 13:00:00,10.25,10.27,10.2,10.2,5879487.0,10.1063,10.126,10.057,10.057,5879487.0
2025-04-02 13:30:00,10.21,10.21,10.13,10.19,7210976.0,10.0669,10.0669,9.988,10.0471,7210976.0
2025-04-02 14:00:00,10.19,10.2,10.15,10.15,7797366.0,10.0471,10.057,10.0077,10.0077,7797366.0
2025-04-02 14:30:00,10.15,10.22,10.12,10.13,11339169.0,10.0077,10.0767,9.9781,9.988,11339169.0
2025-04-02 15:00:00,10.13,10.15,10.08,10.09,12928146.0,9.988,10.0077,9.9387,9.9486,12928146.0
2025-04-02 15:30:00,10.1,10.15,10.07,10.14,17636201.0,9.9584,10.0077,9.9288,9.9979,17636201.0
2025-04-03 09:30:00,10.0,10.2,9.89,9.9,18808511.0,9.8598,10.057,9.7514,9.7612,18808511.0
2025-04-03 10:00:00,9.89,9.9,9.8,9.8,20670266.0,9.7514,9.7612,9.6626,9.6626,20670266.0
2025-04-03 10:30:00,9.8,9.84,9.7,9.71,26132303.0,9.6626,9.7021,9.564,9.5739,26132303.0
2025-04-03 11:00:00,9.7,9.8,9.69,9.75,23987513.0,9.564,9.6626,9.5542,9.6133,23987513.0
2025-04-03 11:30:00,9.75,9.77,9.69,9.75,19810598.0,9.6133,9.633,9.5542,9.6133,19810598.0
2025-04-03 12:00:00,9.75,9.83,9.72,9.81,13981291.0,9.6133,9.6922,9.5837,9.6725,13981291.0
2025-04-03 12:30:00,9.8,9.82,9.7,9.71,8807868.0,9.6626,9.6823,9.564,9.5739,8807868.0
2025-04-03 13:00:00,9.71,9.73,9.65,9.67,8148431.0,9.5739,9.5936,9.5147,9.5344,8148431.0
2025-04-03 13:30:00,9.67,9.72,9.66,9.68,6659843.0,9.5344,9.5837,9.5246,9.5443,6659843.0
2025-04-03 14:00:00,9.68,9.69,9.63,9.64,8915569.0,9.5443,9.5542,9.495,9.5049,8915569.0
2025-04-03 14:30:00,9.64,9.69,9.62,9.69,12387111.0,9.5049,9.5542,9.4851,9.5542,12387111.0
2025-04-03 15:00:00,9.69,9.69,9.6,9.61,16673048.0,9.5542,9.5542,9.4654,9.4753,16673048.0
2025-04-03 15:30:00,9.61,9.63,9.53,9.54,23737319.0,9.4753,9.495,9.3964,9.4063,23737319.0
2025-04-04 09:30:00,9.32,9.44,9.21,9.38,12725592.0,9.1893,9.3077,9.0809,9.2485,12725592.0
2025-04-04 10:00:00,9.38,9.44,9.34,9.38,14139089.0,9.2485,9.3077,9.2091,9.2485,14139089.0
2025-04-04 10:30:00,9.38,9.42,9.2,9.36,19127865.0,9.2485,9.2879,9.071,9.2288,19127865.0
2025-04-04 11:00:00,9.37,9.67,9.34,9.5,16357293.0,9.2386,9.5344,9.2091,9.3668,16357293.0
2025-04-04 11:30:00,9.5,9.57,9.37,9.48,14130406.0,9.3668,9.4358,9.2386,9.3471,14130406.0
2025-04-04 12:00:00,9.49,9.65,9.48,9.57,11794769.0,9.357,9.5147,9.3471,9.4358,11794769.0
2025-04-04 12:30:00,9.57,9.62,9.51,9.57,9089506.0,9.4358,9.4851,9.3767,9.4358,9089506.0
2025-04-04 13:00:00,9.57,9.63,9.49,9.56,10410810.0,9.4358,9.495,9.357,9.426,10410810.0
2025-04-04 13:30:00,9.56,9.68,9.52,9.66,7616672.0,9.426,9.5443,9.3865,9.5246,7616672.0
2025-04-04 14:00:00,9.66,9.69,9.6,9.62,8327491.0,9.5246,9.5542,9.4654,9.4851,8327491.0
2025-04-04 14:30:00,9.62,9.64,9.53,9.59,9024925.0,9.4851,9.5049,9.3964,9.4556,9024925.0
2025-04-04 15:00:00,9.59,9.73,9.57,9.7,11839192.0,9.4556,9.5936,9.4358,9.564,11839192.0
2025-04-04 15:30:00,9.7,9.72,9.53,9.59,15776094.0,9.564,9.5837,9.3964,9.4556,15776094.0
2025-04-07 09:30:00,9.27,9.32,9.0,9.26,19053993.0,9.14,9.1893,8.8738,9.1302,19053993.0
2025-04-07 10:00:00,9.26,9.64,9.15,9.17,22126981.0,9.1302,9.5049,9.0217,9.0414,22126981.0
2025-04-07 10:30:00,9.17,9.43,9.06,9.36,16936512.0,9.0414,9.2978,8.933,9.2288,16936512.0
2025-04-07 11:00:00,9.37,9.42,9.1,9.11,15954838.0,9.2386,9.2879,8.9724,8.9823,15954838.0
2025-04-07 11:30:00,9.11,9.32,9.1,9.2,17290148.0,8.9823,9.1893,8.9724,9.071,17290148.0
2025-04-07 12:00:00,9.19,9.2,9.05,9.13,18570225.0,9.0612,9.071,8.9231,9.002,18570225.0
2025-04-07 12:30:00,9.13,9.17,9.02,9.05,16273634.0,9.002,9.0414,8.8936,8.9231,16273634.0
2025-04-07 13:00:00,9.05,9.22,9.04,9.21,19985058.0,8.9231,9.0907,8.9133,9.0809,19985058.0
2025-04-07 13:30:00,9.21,9.32,9.13,9.29,21622275.0,9.0809,9.1893,9.002,9.1598,21622275.0
2025-04-07 14:00:00,9.29,9.34,9.2,9.21,24318051.0,9.1598,9.2091,9.071,9.0809,24318051.0
2025-04-07 14:30:00,9.21,9.3,9.16,9.18,20474062.0,9.0809,9.1696,9.0316,9.0513,20474062.0
2025-04-07 15:00:00,9.19,9.29,9.18,9.21,20789309.0,9.0612,9.1598,9.0513,9.0809,20789309.0
2025-04-07 15:30:00,9.21,9.32,9.17,9.24,24370217.0,9.0809,9.1893,9.0414,9.1105,24370217.0
2025-04-08 09:30:00,9.52,9.52,9.25,9.29,11234197.0,9.3865,9.3865,9.1203,9.1598,11234197.0
2025-04-08 10:00:00,9.29,9.4,9.28,9.38,9483359.0,9.1598,9.2682,9.1499,9.2485,9483359.0
2025-04-08 10:30:00,9.38,9.41,9.16,9.18,14064796.0,9.2485,9.2781,9.0316,9.0513,14064796.0
2025-04-08 11:00:00,9.17,9.2,9.02,9.05,20146121.0,9.0414,9.071,8.8936,8.9231,20146121.0
2025-04-08 11:30:00,9.05,9.21,9.05,9.18,17690174.0,8.9231,9.0809,8.9231,9.0513,17690174.0
2025-04-08 12:00:00,9.17,9.2,9.07,9.09,11839839.0,9.0414,9.071,8.9429,8.9626,11839839.0
2025-04-08 12:30:00,9.09,9.11,8.96,8.96,14592596.0,8.9626,8.9823,8.8344,8.8344,14592596.0
2025-04-08 13:00:00,8.96,8.99,8.82,8.83,13336407.0,8.8344,8.864,8.6964,8.7062,13336407.0
2025-04-08 13:30:00,8.83,8.95,8.8,8.87,13332168.0,8.7062,8.8245,8.6766,8.7457,13332168.0
2025-04-08 14:00:00,8.87,8.88,8.76,8.77,13343107.0,8.7457,8.7555,8.6372,8.6471,13343107.0
2025-04-08 14:30:00,8.77,8.91,8.76,8.77,9760714.0,8.6471,8.7851,8.6372,8.6471,9760714.0
2025-04-08 15:00:00,8.77,8.78,8.61,8.67,15973082.0,8.6471,8.6569,8.4893,8.5485,15973082.0
2025-04-08 15:30:00,8.68,8.71,8.55,8.7,18476750.0,8.5583,8.5879,8.4301,8.578,18476750.0
2025-04-09 09:30:00,8.5,8.74,8.44,8.7,15608389.0,8.3808,8.6175,8.3217,8.578,15608389.0
2025-04-09 10:00:00,8.7,8.8,8.6,8.67,10141541.0,8.578,8.6766,8.4794,8.5485,10141541.0
2025-04-09 10:30:00,8.67,8.74,8.57,8.57,12003479.0,8.5485,8.6175,8.4499,8.4499,12003479.0
2025-04-09 11:00:00,8.58,8.69,8.57,8.65,9278090.0,8.4597,8.5682,8.4499,8.5287,9278090.0
2025-04-09 11:30:00,8.66,8.68,8.55,8.59,12097191.0,8.5386,8.5583,8.4301,8.4696,12097191.0
2025-04-09 12:00:00,8.6,8.71,8.59,8.68,11129259.0,8.4794,8.5879,8.4696,8.5583,11129259.0
2025-04-09 12:30:00,8.67,8.72,8.66,8.68,10630683.0,8.5485,8.5978,8.5386,8.5583,10630683.0
2025-04-09 13:00:00,8.68,9.22,8.61,9.08,20757843.0,8.5583,9.0907,8.4893,8.9527,20757843.0
2025-04-09 13:30:00,9.08,9.35,9.05,9.32,19581949.0,8.9527,9.2189,8.9231,9.1893,19581949.0
2025-04-09 14:00:00,9.33,9.54,9.29,9.46,19449024.0,9.1992,9.4063,9.1598,9.3274,19449024.0
2025-04-09 14:30:00,9.46,9.51,9.26,9.28,11214524.0,9.3274,9.3767,9.1302,9.1499,11214524.0
2025-04-09 15:00:00,9.27,9.48,9.25,9.46,9136563.0,9.14,9.3471,9.1203,9.3274,9136563.0
2025-04-09 15:30:00,9.46,9.52,9.38,9.49,18401342.0,9.3274,9.3865,9.2485,9.357,18401342.0
2025-04-10 09:30:00,9.1,9.28,9.03,9.07,11125125.0,8.9724,9.1499,8.9034,8.9429,11125125.0
2025-04-10 10:00:00,9.07,9.14,9.03,9.08,12143090.0,8.9429,9.0119,8.9034,8.9527,12143090.0
2025-04-10 10:30:00,9.08,9.19,9.07,9.12,10978602.0,8.9527,9.0612,8.9429,8.9921,10978602.0
2025-04-10 11:00:00,9.12,9.17,9.1,9.13,7982568.0,8.9921,9.0414,8.9724,9.002,7982568.0
2025-04-10 11:30:00,9.13,9.14,9.03,9.04,9519532.0,9.002,9.0119,8.9034,8.9133,9519532.0
2025-04-10 12:00:00,9.04,9.08,8.88,8.92,12793537.0,8.9133,8.9527,8.7555,8.795,12793537.0
2025-04-10 12:30:00,8.92,9.08,8.91,9.04,9603697.0,8.795,8.9527,8.7851,8.9133,9603697.0
2025-04-10 13:00:00,9.04,9.15,8.9,9.01,10667793.0,8.9133,9.0217,8.7752,8.8837,10667793.0
2025-04-10 13:30:00,9.01,9.17,8.99,9.13,13309333.0,8.8837,9.0414,8.864,9.002,13309333.0
2025-04-10 14:00:00,9.13,9.19,9.05,9.18,14028726.0,9.002,9.0612,8.9231,9.0513,14028726.0
2025-04-10 14:30:00,9.19,9.24,9.07,9.13,11180830.0,9.0612,9.1105,8.9429,9.002,11180830.0
2025-04-10 15:00:00,9.13,9.22,9.09,9.09,11205522.0,9.002,9.0907,8.9626,8.9626,11205522.0
2025-04-10 15:30:00,9.1,9.16,9.02,9.12,15960377.0,8.9724,9.0316,8.8936,8.9921,15960377.0
2025-04-11 09:30:00,9.11,9.26,9.04,9.15,6533868.0,8.9823,9.1302,8.9133,9.0217,6533868.0
2025-04-11 10:00:00,9.15,9.22,9.08,9.11,8712237.0,9.0217,9.0907,8.9527,8.9823,8712237.0
2025-04-11 10:30:00,9.11,9.2,9.1,9.13,12281849.0,8.9823,9.071,8.9724,9.002,12281849.0
2025-04-11 11:00:00,9.13,9.23,9.04,9.07,10612742.0,9.002,9.1006,8.9133,8.9429,10612742.0
2025-04-11 11:30:00,9.08,9.1,9.05,9.09,10633655.0,8.9527,8.9724,8.9231,8.9626,10633655.0
2025-04-11 12:00:00,9.08,9.12,9.06,9.08,8571597.0,8.9527,8.9921,8.933,8.9527,8571597.0
2025-04-11 12:30:00,9.08,9.23,9.07,9.2,11028028.0,8.9527,9.1006,8.9429,9.071,11028028.0
2025-04-11 13:00:00,9.21,9.25,9.17,9.18,9359092.0,9.0809,9.1203,9.0414,9.0513,9359092.0
2025-04-11 13:30:00,9.18,9.35,9.16,9.3,15304110.0,9.0513,9.2189,9.0316,9.1696,15304110.0
2025-04-11 14:00:00,9.3,9.31,9.22,9.27,9033926.0,9.1696,9.1795,9.0907,9.14,9033926.0
2025-04-11 14:30:00,9.27,9.29,9.24,9.26,8552120.0,9.14,9.1598,9.1105,9.1302,8552120.0
2025-04-11 15:00:00,9.25,9.33,9.24,9.32,8870974.0,9.1203,9.1992,9.1105,9.1893,8870974.0
2025-04-11 15:30:00,9.32,9.34,9.3,9.33,15639208.0,9.1893,9.2091,9.1696,9.1992,15639208.0
2025-04-14 09:30:00,9.38,9.4,9.24,9.26,8113169.0,9.2485,9.2682,9.1105,9.1302,8113169.0
2025-04-14 10:00:00,9.27,9.35,9.24,9.34,10275142.0,9.14,9.2189,9.1105,9.2091,10275142.0
2025-04-14 10:30:00,9.33,9.37,9.31,9.35,8718321.0,9.1992,9.2386,9.1795,9.2189,8718321.0
2025-04-14 11:00:00,9.35,9.37,9.26,9.26,11976057.0,9.2189,9.2386,9.1302,9.1302,11976057.0
2025-04-14 11:30:00,9.27,9.3,9.22,9.22,11382753.0,9.14,9.1696,9.0907,9.0907,11382753.0
2025-04-14 12:00:00,9.22,9.55,9.2,9.5,23470832.0,9.0907,9.4161,9.071,9.3668,23470832.0
2025-04-14 12:30:00,9.51,9.7,9.49,9.65,21116348.0,9.3767,9.564,9.357,9.5147,21116348.0
2025-04-14 13:00:00,9.66,9.76,9.65,9.71,17096527.0,9.5246,9.6232,9.5147,9.5739,17096527.0
2025-04-14 13:30:00,9.7,9.73,9.64,9.7,13499152.0,9.564,9.5936,9.5049,9.564,13499152.0
2025-04-14 14:00:00,9.7,9.73,9.68,9.7,9409338.0,9.564,9.5936,9.5443,9.564,9409338.0
2025-04-14 14:30:00,9.7,9.77,9.69,9.73,8469225.0,9.564,9.633,9.5542,9.5936,8469225.0
2025-04-14 15:00:00,9.74,9.81,9.73,9.78,10127804.0,9.6035,9.6725,9.5936,9.6429,10127804.0
2025-04-14 15:30:00,9.78,9.79,9.7,9.7,19945843.0,9.6429,9.6528,9.564,9.564,19945843.0
2025-04-15 09:30:00,9.62,9.63,9.52,9.55,9562721.0,9.4851,9.495,9.3865,9.4161,9562721.0
2025-04-15 10:00:00,9.55,9.6,9.49,9.5,12513586.0,9.4161,9.4654,9.357,9.3668,12513586.0
2025-04-15 10:30:00,9.51,9.53,9.44,9.46,12585601.0,9.3767,9.3964,9.3077,9.3274,12585601.0
2025-04-15 11:00:00,9.46,9.49,9.42,9.43,8956391.0,9.3274,9.357,9.2879,9.2978,8956391.0
2025-04-15 11:30:00,9.44,9.46,9.41,9.45,8437108.0,9.3077,9.3274,9.2781,9.3175,8437108.0
2025-04-15 12:00:00,9.45,9.46,9.43,9.44,9442799.0,9.3175,9.3274,9.2978,9.3077,9442799.0
2025-04-15 12:30:00,9.44,9.45,9.4,9.42,4322426.0,9.3077,9.3175,9.2682,9.2879,4322426.0
2025-04-15 13:00:00,9.42,9.44,9.38,9.39,7271973.0,9.2879,9.3077,9.2485,9.2584,7271973.0
2025-04-15 13:30:00,9.4,9.48,9.39,9.44,9138142.0,9.2682,9.3471,9.2584,9.3077,9138142.0
2025-04-15 14:00:00,9.44,9.44,9.4,9.42,5677192.0,9.3077,9.3077,9.2682,9.2879,5677192.0
2025-04-15 14:30:00,9.42,9.45,9.41,9.43,4644776.0,9.2879,9.3175,9.2781,9.2978,4644776.0
2025-04-15 15:00:00,9.43,9.47,9.41,9.46,6408536.0,9.2978,9.3372,9.2781,9.3274,6408536.0
2025-04-15 15:30:00,9.46,9.48,9.44,9.46,16139995.0,9.3274,9.3471,9.3077,9.3274,16139995.0
2025-04-16 09:30:00,9.47,9.57,9.45,9.5,7125361.0,9.3372,9.4358,9.3175,9.3668,7125361.0
2025-04-16 10:00:00,9.49,9.61,9.48,9.52,8941157.0,9.357,9.4753,9.3471,9.3865,8941157.0
2025-04-16 10:30:00,9.53,9.55,9.48,9.52,12319114.0,9.3964,9.4161,9.3471,9.3865,12319114.0
2025-04-16 11:00:00,9.52,9.6,9.51,9.6,11862286.0,9.3865,9.4654,9.3767,9.4654,11862286.0
2025-04-16 11:30:00,9.59,9.62,9.54,9.55,7591038.0,9.4556,9.4851,9.4063,9.4161,7591038.0
2025-04-16 12:00:00,9.56,9.6,9.54,9.56,6362797.0,9.426,9.4654,9.4063,9.426,6362797.0
2025-04-16 12:30:00,9.56,9.59,9.53,9.55,7545801.0,9.426,9.4556,9.3964,9.4161,7545801.0
2025-04-16 13:00:00,9.54,9.61,9.52,9.59,6002912.0,9.4063,9.4753,9.3865,9.4556,6002912.0
2025-04-16 13:30:00,9.59,9.59,9.42,9.43,11828642.0,9.4556,9.4556,9.2879,9.2978,11828642.0
2025-04-16 14:00:00,9.43,9.48,9.4,9.44,11923271.0,9.2978,9.3471,9.2682,9.3077,11923271.0
2025-04-16 14:30:00,9.44,9.45,9.35,9.35,5630239.0,9.3077,9.3175,9.2189,9.2189,5630239.0
2025-04-16 15:00:00,9.36,9.37,9.29,9.3,7695389.0,9.2288,9.2386,9.1598,9.1696,7695389.0
2025-04-16 15:30:00,9.3,9.41,9.29,9.4,17774107.0,9.1696,9.2781,9.1598,9.2682,17774107.0
2025-04-17 09:30:00,9.41,9.55,9.4,9.54,4932267.0,9.2781,9.4161,9.2682,9.4063,4932267.0
2025-04-17 10:00:00,9.54,9.61,9.51,9.52,9508865.0,9.4063,9.4753,9.3767,9.3865,9508865.0
2025-04-17 10:30:00,9.51,9.55,9.49,9.51,12117598.0,9.3767,9.4161,9.357,9.3767,12117598.0
2025-04-17 11:00:00,9.52,9.66,9.51,9.59,12963097.0,9.3865,9.5246,9.3767,9.4556,12963097.0
2025-04-17 11:30:00,9.59,9.65,9.58,9.6,12572048.0,9.4556,9.5147,9.4457,9.4654,12572048.0
2025-04-17 12:00:00,9.6,9.67,9.58,9.67,10980143.0,9.4654,9.5344,9.4457,9.5344,10980143.0
2025-04-17 12:30:00,9.67,9.68,9.62,9.66,5880451.0,9.5344,9.5443,9.4851,9.5246,5880451.0
2025-04-17 13:00:00,9.65,9.68,9.61,9.62,5639944.0,9.5147,9.5443,9.4753,9.4851,5639944.0
2025-04-17 13:30:00,9.62,9.69,9.61,9.67,6306384.0,9.4851,9.5542,9.4753,9.5344,6306384.0
2025-04-17 14:00:00,9.67,9.69,9.65,9.66,4284408.0,9.5344,9.5542,9.5147,9.5246,4284408.0
2025-04-17 14:30:00,9.65,9.69,9.62,9.63,7480612.0,9.5147,9.5542,9.4851,9.495,7480612.0
2025-04-17 15:00:00,9.63,9.68,9.62,9.66,10265048.0,9.495,9.5443,9.4851,9.5246,10265048.0
2025-04-17 15:30:00,9.66,9.66,9.62,9.62,14333650.0,9.5246,9.5246,9.4851,9.4851,14333650.0
2025-04-21 09:30:00,9.58,9.63,9.5,9.51,5059582.0,9.4457,9.495,9.3668,9.3767,5059582.0
2025-04-21 10:00:00,9.51,9.55,9.49,9.5,7359891.0,9.3767,9.4161,9.357,9.3668,7359891.0
2025-04-21 10:30:00,9.5,9.5,9.41,9.41,5414781.0,9.3668,9.3668,9.2781,9.2781,5414781.0
2025-04-21 11:00:00,9.42,9.42,9.38,9.42,6026185.0,9.2879,9.2879,9.2485,9.2879,6026185.0
2025-04-21 11:30:00,9.41,9.42,9.36,9.39,6006638.0,9.2781,9.2879,9.2288,9.2584,6006638.0
2025-04-21 12:00:00,9.38,9.43,9.37,9.39,5397700.0,9.2485,9.2978,9.2386,9.2584,5397700.0
2025-04-21 12:30:00,9.39,9.43,9.37,9.39,4747072.0,9.2584,9.2978,9.2386,9.2584,4747072.0
2025-04-21 13:00:00,9.38,9.4,9.35,9.37,6449159.0,9.2485,9.2682,9.2189,9.2386,6449159.0
2025-04-21 13:30:00,9.37,9.41,9.36,9.38,8227397.0,9.2386,9.2781,9.2288,9.2485,8227397.0
2025-04-21 14:00:00,9.38,9.39,9.35,9.38,5117002.0,9.2485,9.2584,9.2189,9.2485,5117002.0
2025-04-21 14:30:00,9.38,9.41,9.36,9.38,4104099.0,9.2485,9.2781,9.2288,9.2485,4104099.0
2025-04-21 15:00:00,9.38,9.41,9.37,9.39,7520416.0,9.2485,9.2781,9.2386,9.2584,7520416.0
2025-04-21 15:30:00,9.38,9.49,9.38,9.47,15861029.0,9.2485,9.357,9.2485,9.3372,15861029.0
2025-04-22 09:30:00,9.55,9.64,9.53,9.59,6649863.0,9.4161,9.5049,9.3964,9.4556,6649863.0
2025-04-22 10:00:00,9.59,9.6,9.53,9.57,9618549.0,9.4556,9.4654,9.3964,9.4358,9618549.0
2025-04-22 10:30:00,9.57,9.62,9.56,9.61,7997494.0,9.4358,9.4851,9.426,9.4753,7997494.0
2025-04-22 11:00:00,9.61,9.67,9.6,9.64,6865608.0,9.4753,9.5344,9.4654,9.5049,6865608.0
2025-04-22 11:30:00,9.63,9.67,9.61,9.66,6473358.0,9.495,9.5344,9.4753,9.5246,6473358.0
2025-04-22 12:00:00,9.66,9.71,9.65,9.7,12556076.0,9.5246,9.5739,9.5147,9.564,12556076.0
2025-04-22 12:30:00,9.7,9.72,9.68,9.69,7084042.0,9.564,9.5837,9.5443,9.5542,7084042.0
2025-04-22 13:00:00,9.69,9.7,9.53,9.54,10545017.0,9.5542,9.564,9.3964,9.4063,10545017.0
2025-04-22 13:30:00,9.54,9.61,9.53,9.57,8971684.0,9.4063,9.4753,9.3964,9.4358,8971684.0
2025-04-22 14:00:00,9.56,9.64,9.56,9.63,8807886.0,9.426,9.5049,9.426,9.495,8807886.0
2025-04-22 14:30:00,9.62,9.65,9.62,9.64,5016269.0,9.4851,9.5147,9.4851,9.5049,5016269.0
2025-04-22 15:00:00,9.64,9.65,9.6,9.62,5578430.0,9.5049,9.5147,9.4654,9.4851,5578430.0
2025-04-22 15:30:00,9.62,9.67,9.61,9.65,15603723.0,9.4851,9.5344,9.4753,9.5147,15603723.0
2025-04-23 09:30:00,9.84,10.01,9.81,9.89,12637305.0,9.7021,9.8697,9.6725,9.7514,12637305.0
2025-04-23 10:00:00,9.9,9.96,9.85,9.91,11610920.0,9.7612,9.8204,9.7119,9.7711,11610920.0
2025-04-23 10:30:00,9.9,9.92,9.86,9.88,8599889.0,9.7612,9.7809,9.7218,9.7415,8599889.0
2025-04-23 11:00:00,9.88,9.9,9.81,9.83,17722994.0,9.7415,9.7612,9.6725,9.6922,17722994.0
2025-04-23 11:30:00,9.84,9.87,9.75,9.79,18230353.0,9.7021,9.7316,9.6133,9.6528,18230353.0
2025-04-23 12:00:00,9.79,9.8,9.71,9.77,10892587.0,9.6528,9.6626,9.5739,9.633,10892587.0
2025-04-23 12:30:00,9.76,9.84,9.76,9.84,14238818.0,9.6232,9.7021,9.6232,9.7021,14238818.0
2025-04-23 13:00:00,9.84,9.89,9.77,9.85,6695585.0,9.7021,9.7514,9.633,9.7119,6695585.0
2025-04-23 13:30:00,9.86,9.89,9.81,9.87,8127462.0,9.7218,9.7514,9.6725,9.7316,8127462.0
2025-04-23 14:00:00,9.88,9.9,9.83,9.84,7549985.0,9.7415,9.7612,9.6922,9.7021,7549985.0
2025-04-23 14:30:00,9.84,9.87,9.81,9.82,7846515.0,9.7021,9.7316,9.6725,9.6823,7846515.0
2025-04-23 15:00:00,9.82,9.84,9.75,9.76,8665116.0,9.6823,9.7021,9.6133,9.6232,8665116.0
2025-04-23 15:30:00,9.76,9.8,9.75,9.76,12321457.0,9.6232,9.6626,9.6133,9.6232,12321457.0
2025-04-24 09:30:00,9.88,10.02,9.81,10.0,7100330.0,9.7415,9.8795,9.6725,9.8598,7100330.0
2025-04-24 10:00:00,9.99,10.06,9.97,10.0,8603759.0,9.85,9.919,9.8302,9.8598,8603759.0
2025-04-24 10:30:00,10.0,10.02,9.97,10.01,5902730.0,9.8598,9.8795,9.8302,9.8697,5902730.0
2025-04-24 11:00:00,10.01,10.02,9.97,10.0,6123516.0,9.8697,9.8795,9.8302,9.8598,6123516.0
2025-04-24 11:30:00,10.0,10.05,9.99,10.02,5860740.0,9.8598,9.9091,9.85,9.8795,5860740.0
2025-04-24 12:00:00,10.03,10.07,10.02,10.05,7112612.0,9.8894,9.9288,9.8795,9.9091,7112612.0
2025-04-24 12:30:00,10.05,10.07,10.04,10.05,4446970.0,9.9091,9.9288,9.8993,9.9091,4446970.0
2025-04-24 13:00:00,10.05,10.06,10.0,10.03,3858362.0,9.9091,9.919,9.8598,9.8894,3858362.0
2025-04-24 13:30:00,10.03,10.05,10.01,10.04,4435510.0,9.8894,9.9091,9.8697,9.8993,4435510.0
2025-04-24 14:00:00,10.04,10.07,10.02,10.03,3870627.0,9.8993,9.9288,9.8795,9.8894,3870627.0
2025-04-24 14:30:00,10.03,10.06,10.02,10.03,3073955.0,9.8894,9.919,9.8795,9.8894,3073955.0
2025-04-24 15:00:00,10.03,10.04,10.0,10.02,4159785.0,9.8894,9.8993,9.8598,9.8795,4159785.0
2025-04-24 15:30:00,10.02,10.09,10.01,10.07,14038974.0,9.8795,9.9486,9.8697,9.9288,14038974.0
2025-04-25 09:30:00,10.04,10.08,10.02,10.03,5384437.0,9.8993,9.9387,9.8795,9.8894,5384437.0
2025-04-25 10:00:00,10.03,10.1,10.02,10.06,9750795.0,9.8894,9.9584,9.8795,9.919,9750795.0
2025-04-25 10:30:00,10.06,10.1,10.04,10.09,7204013.0,9.919,9.9584,9.8993,9.9486,7204013.0
2025-04-25 11:00:00,10.09,10.09,10.06,10.08,5844992.0,9.9486,9.9486,9.919,9.9387,5844992.0
2025-04-25 11:30:00,10.08,10.08,10.05,10.06,4343987.0,9.9387,9.9387,9.9091,9.919,4343987.0
2025-04-25 12:00:00,10.06,10.07,10.03,10.06,5261466.0,9.919,9.9288,9.8894,9.919,5261466.0
2025-04-25 12:30:00,10.05,10.07,10.01,10.01,3521831.0,9.9091,9.9288,9.8697,9.8697,3521831.0
2025-04-25 13:00:00,10.02,10.05,10.01,10.04,4249069.0,9.8795,9.9091,9.8697,9.8993,4249069.0
2025-04-25 13:30:00,10.04,10.06,9.97,9.99,10278753.0,9.8993,9.919,9.8302,9.85,10278753.0
2025-04-25 14:00:00,9.99,10.03,9.98,10.0,6363645.0,9.85,9.8894,9.8401,9.8598,6363645.0
2025-04-25 14:30:00,10.0,10.05,9.99,10.03,4563425.0,9.8598,9.9091,9.85,9.8894,4563425.0
2025-04-25 15:00:00,10.03,10.05,10.01,10.03,4546154.0,9.8894,9.9091,9.8697,9.8894,4546154.0
2025-04-25 15:30:00,10.03,10.04,9.99,10.03,10605582.0,9.8894,9.8993,9.85,9.8894,10605582.0
2025-04-28 09:30:00,10.06,10.15,10.05,10.11,6257692.0,9.919,10.0077,9.9091,9.9683,6257692.0
2025-04-28 10:00:00,10.1,10.18,10.09,10.13,7495939.0,9.9584,10.0373,9.9486,9.988,7495939.0
2025-04-28 10:30:00,10.13,10.14,10.05,10.06,7019747.0,9.988,9.9979,9.9091,9.919,7019747.0
2025-04-28 11:00:00,10.06,10.07,9.99,10.0,9200823.0,9.919,9.9288,9.85,9.8598,9200823.0
2025-04-28 11:30:00,10.0,10.05,10.0,10.02,7481472.0,9.8598,9.9091,9.8598,9.8795,7481472.0
2025-04-28 12:00:00,10.02,10.03,10.0,10.01,4744526.0,9.8795,9.8894,9.8598,9.8697,4744526.0
2025-04-28 12:30:00,10.02,10.05,10.01,10.03,3967713.0,9.8795,9.9091,9.8697,9.8894,3967713.0
2025-04-28 13:00:00,10.03,10.03,9.99,10.0,3416849.0,9.8894,9.8894,9.85,9.8598,3416849.0
2025-04-28 13:30:00,10.0,10.02,9.97,10.02,3242174.0,9.8598,9.8795,9.8302,9.8795,3242174.0
2025-04-28 14:00:00,10.02,10.03,10.0,10.02,2861430.0,9.8795,9.8894,9.8598,9.8795,2861430.0
2025-04-28 14:30:00,10.03,10.03,10.01,10.02,1555578.0,9.8894,9.8894,9.8697,9.8795,1555578.0
2025-04-28 15:00:00,10.02,10.05,10.01,10.03,4773737.0,9.8795,9.9091,9.8697,9.8894,4773737.0
2025-04-28 15:30:00,10.03,10.05,10.0,10.02,9137294.0,9.8894,9.9091,9.8598,9.8795,9137294.0
2025-04-29 09:30:00,10.07,10.13,9.92,10.04,12597678.0,9.9288,9.988,9.7809,9.8993,12597678.0
2025-04-29 10:00:00,10.04,10.09,10.01,10.03,11518816.0,9.8993,9.9486,9.8697,9.8894,11518816.0
2025-04-29 10:30:00,10.03,10.1,10.01,10.1,9359688.0,9.8894,9.9584,9.8697,9.9584,9359688.0
2025-04-29 11:00:00,10.1,10.1,10.01,10.05,11000541.0,9.9584,9.9584,9.8697,9.9091,11000541.0
2025-04-29 11:30:00,10.05,10.08,10.02,10.03,8728821.0,9.9091,9.9387,9.8795,9.8894,8728821.0
2025-04-29 12:00:00,10.03,10.17,10.03,10.11,15627365.0,9.8894,10.0274,9.8894,9.9683,15627365.0
2025-04-29 12:30:00,10.11,10.13,10.01,10.02,8700592.0,9.9683,9.988,9.8697,9.8795,8700592.0
2025-04-29 13:00:00,10.02,10.12,10.01,10.1,7924267.0,9.8795,9.9781,9.8697,9.9584,7924267.0
2025-04-29 13:30:00,10.1,10.16,10.09,10.12,9534853.0,9.9584,10.0176,9.9486,9.9781,9534853.0
2025-04-29 14:00:00,10.11,10.14,10.1,10.13,6887540.0,9.9683,9.9979,9.9584,9.988,6887540.0
2025-04-29 14:30:00,10.13,10.14,10.11,10.12,5233378.0,9.988,9.9979,9.9683,9.9781,5233378.0
2025-04-29 15:00:00,10.12,10.16,10.1,10.15,8370218.0,9.9781,10.0176,9.9584,10.0077,8370218.0
2025-04-29 15:30:00,10.15,10.19,10.14,10.16,14177796.0,10.0077,10.0471,9.9979,10.0176,14177796.0
2025-04-30 09:30:00,10.11,10.13,9.88,9.88,13357690.0,9.9683,9.988,9.7415,9.7415,13357690.0
2025-04-30 10:00:00,9.88,10.0,9.88,9.99,13229710.0,9.7415,9.8598,9.7415,9.85,13229710.0
2025-04-30 10:30:00,9.99,10.01,9.91,9.94,12077606.0,9.85,9.8697,9.7711,9.8007,12077606.0
2025-04-30 11:00:00,9.94,9.97,9.92,9.94,7787831.0,9.8007,9.8302,9.7809,9.8007,7787831.0
2025-04-30 11:30:00,9.93,9.96,9.91,9.93,7407010.0,9.7908,9.8204,9.7711,9.7908,7407010.0
2025-04-30 12:00:00,9.94,9.95,9.9,9.91,6717784.0,9.8007,9.8105,9.7612,9.7711,6717784.0
2025-04-30 12:30:00,9.91,9.93,9.89,9.92,4145290.0,9.7711,9.7908,9.7514,9.7809,4145290.0
2025-04-30 13:00:00,9.91,9.93,9.86,9.92,5873412.0,9.7711,9.7908,9.7218,9.7809,5873412.0
2025-04-30 13:30:00,9.93,9.95,9.92,9.94,5935120.0,9.7908,9.8105,9.7809,9.8007,5935120.0
2025-04-30 14:00:00,9.94,9.96,9.9,9.93,8099546.0,9.8007,9.8204,9.7612,9.7908,8099546.0
2025-04-30 14:30:00,9.93,9.95,9.9,9.92,6875760.0,9.7908,9.8105,9.7612,9.7809,6875760.0
2025-04-30 15:00:00,9.92,9.94,9.91,9.92,7376637.0,9.7809,9.8007,9.7711,9.7809,7376637.0
2025-04-30 15:30:00,9.92,10.04,9.91,10.0,18758781.0,9.7809,9.8993,9.7711,9.8598,18758781.0
2025-05-01 09:30:00,10.14,10.24,10.02,10.1,11666969.0,9.9979,10.0964,9.8795,9.9584,11666969.0
2025-05-01 10:00:00,10.1,10.25,10.09,10.24,11524086.0,9.9584,10.1063,9.9486,10.0964,11524086.0
2025-05-01 10:30:00,10.24,10.3,10.19,10.29,11081478.0,10.0964,10.1556,10.0471,10.1457,11081478.0
2025-05-01 11:00:00,10.29,10.32,10.26,10.27,9252970.0,10.1457,10.1753,10.1162,10.126,9252970.0
2025-05-01 11:30:00,10.28,10.29,10.21,10.21,10415531.0,10.1359,10.1457,10.0669,10.0669,10415531.0
2025-05-01 12:00:00,10.22,10.24,10.19,10.19,12736147.0,10.0767,10.0964,10.0471,10.0471,12736147.0
2025-05-01 12:30:00,10.2,10.21,10.17,10.18,5828758.0,10.057,10.0669,10.0274,10.0373,5828758.0
2025-05-01 13:00:00,10.18,10.23,10.17,10.22,6733173.0,10.0373,10.0866,10.0274,10.0767,6733173.0
2025-05-01 13:30:00,10.22,10.25,10.21,10.21,4246966.0,10.0767,10.1063,10.0669,10.0669,4246966.0
2025-05-01 14:00:00,10.21,10.25,10.21,10.23,3128848.0,10.0669,10.1063,10.0669,10.0866,3128848.0
2025-05-01 14:30:00,10.23,10.26,10.22,10.25,6730569.0,10.0866,10.1162,10.0767,10.1063,6730569.0
2025-05-01 15:00:00,10.25,10.26,10.22,10.25,5521626.0,10.1063,10.1162,10.0767,10.1063,5521626.0
2025-05-01 15:30:00,10.25,10.27,10.18,10.19,17482842.0,10.1063,10.126,10.0373,10.0471,17482842.0
2025-05-02 09:30:00,10.3,10.39,10.21,10.22,9353153.0,10.1556,10.2443,10.0669,10.0767,9353153.0
2025-05-02 10:00:00,10.22,10.33,10.22,10.32,6789759.0,10.0767,10.1852,10.0767,10.1753,6789759.0
2025-05-02 10:30:00,10.32,10.34,10.3,10.33,7545942.0,10.1753,10.195,10.1556,10.1852,7545942.0
2025-05-02 11:00:00,10.33,10.33,10.27,10.28,3673547.0,10.1852,10.1852,10.126,10.1359,3673547.0
2025-05-02 11:30:00,10.27,10.33,10.27,10.3,6027743.0,10.126,10.1852,10.126,10.1556,6027743.0
2025-05-02 12:00:00,10.31,10.35,10.3,10.32,6318857.0,10.1655,10.2049,10.1556,10.1753,6318857.0
2025-05-02 12:30:00,10.32,10.35,10.31,10.33,4877254.0,10.1753,10.2049,10.1655,10.1852,4877254.0
2025-05-02 13:00:00,10.34,10.35,10.3,10.31,3972196.0,10.195,10.2049,10.1556,10.1655,3972196.0
2025-05-02 13:30:00,10.31,10.35,10.3,10.32,5785024.0,10.1655,10.2049,10.1556,10.1753,5785024.0
2025-05-02 14:00:00,10.32,10.34,10.31,10.33,2945922.0,10.1753,10.195,10.1655,10.1852,2945922.0
2025-05-02 14:30:00,10.33,10.35,10.28,10.29,3398950.0,10.1852,10.2049,10.1359,10.1457,3398950.0
2025-05-02 15:00:00,10.29,10.31,10.28,10.29,2453488.0,10.1457,10.1655,10.1359,10.1457,2453488.0
2025-05-02 15:30:00,10.29,10.3,10.25,10.28,9869725.0,10.1457,10.1556,10.1063,10.1359,9869725.0
2025-05-05 09:30:00,10.23,10.24,10.09,10.14,8558748.0,10.0866,10.0964,9.9486,9.9979,8558748.0
2025-05-05 10:00:00,10.14,10.19,10.13,10.17,7924567.0,9.9979,10.0471,9.988,10.0274,7924567.0
2025-05-05 10:30:00,10.17,10.21,10.15,10.19,7555148.0,10.0274,10.0669,10.0077,10.0471,7555148.0
2025-05-05 11:00:00,10.19,10.2,10.17,10.17,4330974.0,10.0471,10.057,10.0274,10.0274,4330974.0
2025-05-05 11:30:00,10.18,10.2,10.14,10.19,6938150.0,10.0373,10.057,9.9979,10.0471,6938150.0
2025-05-05 12:00:00,10.19,10.19,10.17,10.18,2731383.0,10.0471,10.0471,10.0274,10.0373,2731383.0
2025-05-05 12:30:00,10.17,10.2,10.16,10.19,2587180.0,10.0274,10.057,10.0176,10.0471,2587180.0
2025-05-05 13:00:00,10.18,10.19,10.13,10.13,4668062.0,10.0373,10.0471,9.988,9.988,4668062.0
2025-05-05 13:30:00,10.13,10.16,10.12,10.13,3505983.0,9.988,10.0176,9.9781,9.988,3505983.0
2025-05-05 14:00:00,10.13,10.18,10.13,10.17,6816836.0,9.988,10.0373,9.988,10.0274,6816836.0
2025-05-05 14:30:00,10.16,10.17,10.13,10.13,3685335.0,10.0176,10.0274,9.988,9.988,3685335.0
2025-05-05 15:00:00,10.14,10.14,10.11,10.13,6405852.0,9.9979,9.9979,9.9683,9.988,6405852.0
2025-05-05 15:30:00,10.13,10.2,10.1,10.2,22390440.0,9.988,10.057,9.9584,10.057,22390440.0
2025-05-06 09:30:00,10.09,10.41,10.05,10.29,22624994.0,9.9486,10.2641,9.9091,10.1457,22624994.0
2025-05-06 10:00:00,10.29,10.6,10.29,10.59,18206904.0,10.1457,10.4514,10.1457,10.4415,18206904.0
2025-05-06 10:30:00,10.6,10.62,10.52,10.58,13089526.0,10.4514,10.4711,10.3725,10.4317,13089526.0
2025-05-06 11:00:00,10.58,10.6,10.5,10.55,8841354.0,10.4317,10.4514,10.3528,10.4021,8841354.0
2025-05-06 11:30:00,10.55,10.59,10.46,10.47,5745341.0,10.4021,10.4415,10.3134,10.3232,5745341.0
2025-05-06 12:00:00,10.46,10.51,10.44,10.47,8237987.0,10.3134,10.3627,10.2936,10.3232,8237987.0
2025-05-06 12:30:00,10.46,10.5,10.41,10.43,4199050.0,10.3134,10.3528,10.2641,10.2838,4199050.0
2025-05-06 13:00:00,10.43,10.47,10.41,10.44,5755770.0,10.2838,10.3232,10.2641,10.2936,5755770.0
2025-05-06 13:30:00,10.44,10.48,10.42,10.44,4614957.0,10.2936,10.3331,10.2739,10.2936,4614957.0
2025-05-06 14:00:00,10.45,10.47,10.41,10.46,5077414.0,10.3035,10.3232,10.2641,10.3134,5077414.0
2025-05-06 14:30:00,10.46,10.48,10.45,10.46,3319265.0,10.3134,10.3331,10.3035,10.3134,3319265.0
2025-05-06 15:00:00,10.46,10.47,10.42,10.44,3476289.0,10.3134,10.3232,10.2739,10.2936,3476289.0
2025-05-06 15:30:00,10.45,10.46,10.41,10.45,9885330.0,10.3035,10.3134,10.2641,10.3035,9885330.0
2025-05-07 09:30:00,10.46,10.51,10.37,10.39,7797697.0,10.3134,10.3627,10.2246,10.2443,7797697.0
2025-05-07 10:00:00,10.39,10.42,10.3,10.32,7146882.0,10.2443,10.2739,10.1556,10.1753,7146882.0
2025-05-07 10:30:00,10.33,10.33,10.26,10.3,6230189.0,10.1852,10.1852,10.1162,10.1556,6230189.0
2025-05-07 11:00:00,10.29,10.33,10.27,10.29,6935024.0,10.1457,10.1852,10.126,10.1457,6935024.0
2025-05-07 11:30:00,10.29,10.31,10.28,10.3,3894781.0,10.1457,10.1655,10.1359,10.1556,3894781.0
2025-05-07 12:00:00,10.3,10.33,10.25,10.25,5034059.0,10.1556,10.1852,10.1063,10.1063,5034059.0
2025-05-07 12:30:00,10.26,10.31,10.25,10.29,5229360.0,10.1162,10.1655,10.1063,10.1457,5229360.0
2025-05-07 13:00:00,10.29,10.31,10.26,10.27,3833055.0,10.1457,10.1655,10.1162,10.126,3833055.0
2025-05-07 13:30:00,10.26,10.27,10.19,10.2,7107646.0,10.1162,10.126,10.0471,10.057,7107646.0
2025-05-07 14:00:00,10.2,10.24,10.12,10.16,12796948.0,10.057,10.0964,9.9781,10.0176,12796948.0
2025-05-07 14:30:00,10.16,10.27,10.15,10.26,12478920.0,10.0176,10.126,10.0077,10.1162,12478920.0
2025-05-07 15:00:00,10.26,10.26,10.19,10.2,11643513.0,10.1162,10.1162,10.0471,10.057,11643513.0
2025-05-07 15:30:00,10.2,10.31,10.19,10.26,16273342.0,10.057,10.1655,10.0471,10.1162,16273342.0
2025-05-08 09:30:00,10.34,10.47,10.31,10.36,6251909.0,10.195,10.3232,10.1655,10.2148,6251909.0
2025-05-08 10:00:00,10.36,10.38,10.26,10.33,8189594.0,10.2148,10.2345,10.1162,10.1852,8189594.0
2025-05-08 10:30:00,10.33,10.4,10.27,10.29,13122749.0,10.1852,10.2542,10.126,10.1457,13122749.0
2025-05-08 11:00:00,10.29,10.37,10.27,10.36,9608406.0,10.1457,10.2246,10.126,10.2148,9608406.0
2025-05-08 11:30:00,10.35,10.41,10.32,10.38,12994588.0,10.2049,10.2641,10.1753,10.2345,12994588.0
2025-05-08 12:00:00,10.38,10.39,10.35,10.37,6512325.0,10.2345,10.2443,10.2049,10.2246,6512325.0
2025-05-08 12:30:00,10.37,10.4,10.35,10.38,5761659.0,10.2246,10.2542,10.2049,10.2345,5761659.0
2025-05-08 13:00:00,10.38,10.39,10.32,10.33,3894580.0,10.2345,10.2443,10.1753,10.1852,3894580.0
2025-05-08 13:30:00,10.32,10.34,10.3,10.32,5171263.0,10.1753,10.195,10.1556,10.1753,5171263.0
2025-05-08 14:00:00,10.32,10.34,10.31,10.33,4760811.0,10.1753,10.195,10.1655,10.1852,4760811.0
2025-05-08 14:30:00,10.33,10.34,10.3,10.31,6231525.0,10.1852,10.195,10.1556,10.1655,6231525.0
2025-05-08 15:00:00,10.32,10.36,10.3,10.34,5871068.0,10.1753,10.2148,10.1556,10.195,5871068.0
2025-05-08 15:30:00,10.35,10.35,10.26,10.27,7771710.0,10.2049,10.2049,10.1162,10.126,7771710.0
2025-05-09 09:30:00,10.36,10.48,10.35,10.42,7891217.0,10.2148,10.3331,10.2049,10.2739,7891217.0
2025-05-09 10:00:00,10.42,10.49,10.4,10.43,6656052.0,10.2739,10.3429,10.2542,10.2838,6656052.0
2025-05-09 10:30:00,10.44,10.47,10.42,10.46,6730479.0,10.2936,10.3232,10.2739,10.3134,6730479.0
2025-05-09 11:00:00,10.46,10.46,10.42,10.44,5077833.0,10.3134,10.3134,10.2739,10.2936,5077833.0
2025-05-09 11:30:00,10.44,10.44,10.4,10.41,5414435.0,10.2936,10.2936,10.2542,10.2641,5414435.0
2025-05-09 12:00:00,10.41,10.42,10.38,10.4,5341394.0,10.2641,10.2739,10.2345,10.2542,5341394.0
2025-05-09 12:30:00,10.4,10.41,10.37,10.38,5037584.0,10.2542,10.2641,10.2246,10.2345,5037584.0
2025-05-09 13:00:00,10.38,10.43,10.37,10.42,5947636.0,10.2345,10.2838,10.2246,10.2739,5947636.0
2025-05-09 13:30:00,10.42,10.44,10.4,10.43,2460440.0,10.2739,10.2936,10.2542,10.2838,2460440.0
2025-05-09 14:00:00,10.43,10.45,10.41,10.44,3163954.0,10.2838,10.3035,10.2641,10.2936,3163954.0
2025-05-09 14:30:00,10.44,10.45,10.4,10.43,2606850.0,10.2936,10.3035,10.2542,10.2838,2606850.0
2025-05-09 15:00:00,10.43,10.45,10.41,10.42,3755531.0,10.2838,10.3035,10.2641,10.2739,3755531.0
2025-05-09 15:30:00,10.42,10.45,10.4,10.43,7800336.0,10.2739,10.3035,10.2542,10.2838,7800336.0
2025-05-12 09:30:00,10.56,10.73,10.53,10.55,14791885.0,10.56,10.73,10.53,10.55,14791885.0
2025-05-12 10:00:00,10.56,10.63,10.48,10.5,8855420.0,10.56,10.63,10.48,10.5,8855420.0
2025-05-12 10:30:00,10.51,10.59,10.48,10.51,10461889.0,10.51,10.59,10.48,10.51,10461889.0
2025-05-12 11:00:00,10.5,10.55,10.5,10.54,7692781.0,10.5,10.55,10.5,10.54,7692781.0
2025-05-12 11:30:00,10.54,10.55,10.48,10.5,6099422.0,10.54,10.55,10.48,10.5,6099422.0
2025-05-12 12:00:00,10.5,10.54,10.49,10.53,4742402.0,10.5,10.54,10.49,10.53,4742402.0
2025-05-12 12:30:00,10.53,10.56,10.52,10.54,3974064.0,10.53,10.56,10.52,10.54,3974064.0
2025-05-12 13:00:00,10.54,10.59,10.54,10.56,4411543.0,10.54,10.59,10.54,10.56,4411543.0
2025-05-12 13:30:00,10.55,10.58,10.54,10.54,3151647.0,10.55,10.58,10.54,10.54,3151647.0
2025-05-12 14:00:00,10.54,10.56,10.52,10.53,3606591.0,10.54,10.56,10.52,10.53,3606591.0
2025-05-12 14:30:00,10.54,10.56,10.52,10.54,5852789.0,10.54,10.56,10.52,10.54,5852789.0
2025-05-12 15:00:00,10.54,10.56,10.51,10.51,5027796.0,10.54,10.56,10.51,10.51,5027796.0
2025-05-12 15:30:00,10.52,10.55,10.5,10.55,11268488.0,10.52,10.55,10.5,10.55,11268488.0
2025-05-13 09:30:00,10.6,10.61,10.42,10.45,9322212.0,10.6,10.61,10.42,10.45,9322212.0
2025-05-13 10:00:00,10.45,10.54,10.44,10.52,7730043.0,10.45,10.54,10.44,10.52,7730043.0
2025-05-13 10:30:00,10.52,10.57,10.5,10.55,9211753.0,10.52,10.57,10.5,10.55,9211753.0
2025-05-13 11:00:00,10.55,10.58,10.52,10.57,4692022.0,10.55,10.58,10.52,10.57,4692022.0
2025-05-13 11:30:00,10.57,10.59,10.55,10.57,4315131.0,10.57,10.59,10.55,10.57,4315131.0
2025-05-13 12:00:00,10.57,10.58,10.53,10.55,5126071.0,10.57,10.58,10.53,10.55,5126071.0
2025-05-13 12:30:00,10.55,10.58,10.54,10.55,3063441.0,10.55,10.58,10.54,10.55,3063441.0
2025-05-13 13:00:00,10.54,10.6,10.54,10.59,4311462.0,10.54,10.6,10.54,10.59,4311462.0
2025-05-13 13:30:00,10.59,10.61,10.58,10.6,3756100.0,10.59,10.61,10.58,10.6,3756100.0
2025-05-13 14:00:00,10.6,10.62,10.57,10.61,4492063.0,10.6,10.62,10.57,10.61,4492063.0
2025-05-13 14:30:00,10.61,10.62,10.58,10.62,3444684.0,10.61,10.62,10.58,10.62,3444684.0
2025-05-13 15:00:00,10.62,10.63,10.6,10.61,3763134.0,10.62,10.63,10.6,10.61,3763134.0
2025-05-13 15:30:00,10.61,10.62,10.57,10.59,9775375.0,10.61,10.62,10.57,10.59,9775375.0
2025-05-14 09:30:00,10.57,10.59,10.48,10.58,5900371.0,10.57,10.59,10.48,10.58,5900371.0
2025-05-14 10:00:00,10.58,10.65,10.56,10.64,8772640.0,10.58,10.65,10.56,10.64,8772640.0
2025-05-14 10:30:00,10.64,10.68,10.64,10.67,9053087.0,10.64,10.68,10.64,10.67,9053087.0
2025-05-14 11:00:00,10.67,10.68,10.61,10.65,7426737.0,10.67,10.68,10.61,10.65,7426737.0
2025-05-14 11:30:00,10.65,10.69,10.64,10.66,4949539.0,10.65,10.69,10.64,10.66,4949539.0
2025-05-14 12:00:00,10.66,10.69,10.65,10.66,4273514.0,10.66,10.69,10.65,10.66,4273514.0
2025-05-14 12:30:00,10.65,10.67,10.63,10.66,2922995.0,10.65,10.67,10.63,10.66,2922995.0
2025-05-14 13:00:00,10.66,10.67,10.63,10.66,4542903.0,10.66,10.67,10.63,10.66,4542903.0
2025-05-14 13:30:00,10.66,10.67,10.64,10.65,2983457.0,10.66,10.67,10.64,10.65,2983457.0
2025-05-14 14:00:00,10.65,10.68,10.64,10.66,4790381.0,10.65,10.68,10.64,10.66,4790381.0
2025-05-14 14:30:00,10.67,10.7,10.66,10.68,5168871.0,10.67,10.7,10.66,10.68,5168871.0
2025-05-14 15:00:00,10.68,10.68,10.64,10.64,4040092.0,10.68,10.68,10.64,10.64,4040092.0
2025-05-14 15:30:00,10.64,10.68,10.64,10.64,9985895.0,10.64,10.68,10.64,10.64,9985895.0
2025-05-15 09:30:00,10.59,10.65,10.55,10.64,6359323.0,10.59,10.65,10.55,10.64,6359323.0
2025-05-15 10:00:00,10.63,10.7,10.62,10.68,6876783.0,10.63,10.7,10.62,10.68,6876783.0
2025-05-15 10:30:00,10.68,10.72,10.66,10.71,6788670.0,10.68,10.72,10.66,10.71,6788670.0
2025-05-15 11:00:00,10.72,10.74,10.7,10.74,5441965.0,10.72,10.74,10.7,10.74,5441965.0
2025-05-15 11:30:00,10.74,10.75,10.71,10.71,4087724.0,10.74,10.75,10.71,10.71,4087724.0
2025-05-15 12:00:00,10.71,10.75,10.71,10.73,4067298.0,10.71,10.75,10.71,10.73,4067298.0
2025-05-15 12:30:00,10.74,10.75,10.72,10.75,2475167.0,10.74,10.75,10.72,10.75,2475167.0
2025-05-15 13:00:00,10.75,10.77,10.7,10.71,3086750.0,10.75,10.77,10.7,10.71,3086750.0
2025-05-15 13:30:00,10.71,10.74,10.69,10.73,3432899.0,10.71,10.74,10.69,10.73,3432899.0
2025-05-15 14:00:00,10.73,10.75,10.72,10.75,4131701.0,10.73,10.75,10.72,10.75,4131701.0
2025-05-15 14:30:00,10.75,10.77,10.74,10.75,4348427.0,10.75,10.77,10.74,10.75,4348427.0
2025-05-15 15:00:00,10.74,10.78,10.74,10.77,3625605.0,10.74,10.78,10.74,10.77,3625605.0
2025-05-15 15:30:00,10.77,10.78,10.73,10.74,8856091.0,10.77,10.78,10.73,10.74,8856091.0
2025-05-16 09:30:00,10.77,10.77,10.64,10.72,6558198.0,10.77,10.77,10.64,10.72,6558198.0
2025-05-16 10:00:00,10.72,10.77,10.7,10.74,6861577.0,10.72,10.77,10.7,10.74,6861577.0
2025-05-16 10:30:00,10.74,10.76,10.73,10.75,2646570.0,10.74,10.76,10.73,10.75,2646570.0
2025-05-16 11:00:00,10.75,10.77,10.71,10.71,3848335.0,10.75,10.77,10.71,10.71,3848335.0
2025-05-16 11:30:00,10.72,10.76,10.71,10.74,3478035.0,10.72,10.76,10.71,10.74,3478035.0
2025-05-16 12:00:00,10.75,10.77,10.74,10.76,3754013.0,10.75,10.77,10.74,10.76,3754013.0
2025-05-16 12:30:00,10.76,10.78,10.75,10.77,1802669.0,10.76,10.78,10.75,10.77,1802669.0
2025-05-16 13:00:00,10.77,10.79,10.76,10.78,2080877.0,10.77,10.79,10.76,10.78,2080877.0
2025-05-16 13:30:00,10.78,10.79,10.77,10.79,2597778.0,10.78,10.79,10.77,10.79,2597778.0
2025-05-16 14:00:00,10.79,10.8,10.78,10.79,2099979.0,10.79,10.8,10.78,10.79,2099979.0
2025-05-16 14:30:00,10.79,10.81,10.78,10.78,3509995.0,10.79,10.81,10.78,10.78,3509995.0
2025-05-16 15:00:00,10.78,10.8,10.76,10.77,4755964.0,10.78,10.8,10.76,10.77,4755964.0
2025-05-16 15:30:00,10.77,10.8,10.76,10.8,10750870.0,10.77,10.8,10.76,10.8,10750870.0
2025-05-19 09:30:00,10.69,10.71,10.63,10.67,6607768.0,10.69,10.71,10.63,10.67,6607768.0
2025-05-19 10:00:00,10.67,10.71,10.66,10.7,5169484.0,10.67,10.71,10.66,10.7,5169484.0
2025-05-19 10:30:00,10.71,10.75,10.7,10.74,4853538.0,10.71,10.75,10.7,10.74,4853538.0
2025-05-19 11:00:00,10.73,10.75,10.73,10.74,2835936.0,10.73,10.75,10.73,10.74,2835936.0
2025-05-19 11:30:00,10.73,10.76,10.73,10.76,3548646.0,10.73,10.76,10.73,10.76,3548646.0
2025-05-19 12:00:00,10.76,10.77,10.74,10.74,2914810.0,10.76,10.77,10.74,10.74,2914810.0
2025-05-19 12:30:00,10.74,10.78,10.74,10.77,2246159.0,10.74,10.78,10.74,10.77,2246159.0
2025-05-19 13:00:00,10.78,10.78,10.75,10.78,2600725.0,10.78,10.78,10.75,10.78,2600725.0
2025-05-19 13:30:00,10.78,10.79,10.75,10.76,1872957.0,10.78,10.79,10.75,10.76,1872957.0
2025-05-19 14:00:00,10.76,10.77,10.72,10.75,3504077.0,10.76,10.77,10.72,10.75,3504077.0
2025-05-19 14:30:00,10.75,10.77,10.74,10.75,3494880.0,10.75,10.77,10.74,10.75,3494880.0
2025-05-19 15:00:00,10.75,10.75,10.72,10.73,3757133.0,10.75,10.75,10.72,10.73,3757133.0
2025-05-19 15:30:00,10.73,10.77,10.72,10.74,8243534.0,10.73,10.77,10.72,10.74,8243534.0
2025-05-20 09:30:00,10.79,10.84,10.74,10.79,5480395.0,10.79,10.84,10.74,10.79,5480395.0
2025-05-20 10:00:00,10.79,10.82,10.79,10.82,3861347.0,10.79,10.82,10.79,10.82,3861347.0
2025-05-20 10:30:00,10.82,10.83,10.78,10.78,4094822.0,10.82,10.83,10.78,10.78,4094822.0
2025-05-20 11:00:00,10.78,10.8,10.78,10.79,2581812.0,10.78,10.8,10.78,10.79,2581812.0
2025-05-20 11:30:00,10.79,10.79,10.76,10.77,2506949.0,10.79,10.79,10.76,10.77,2506949.0
2025-05-20 12:00:00,10.76,10.77,10.72,10.75,4171325.0,10.76,10.77,10.72,10.75,4171325.0
2025-05-20 12:30:00,10.75,10.79,10.74,10.77,4087781.0,10.75,10.79,10.74,10.77,4087781.0
2025-05-20 13:00:00,10.77,10.78,10.76,10.78,2208637.0,10.77,10.78,10.76,10.78,2208637.0
2025-05-20 13:30:00,10.78,10.78,10.76,10.76,1335343.0,10.78,10.78,10.76,10.76,1335343.0
2025-05-20 14:00:00,10.77,10.77,10.71,10.71,4308184.0,10.77,10.77,10.71,10.71,4308184.0
2025-05-20 14:30:00,10.71,10.72,10.67,10.69,4493228.0,10.71,10.72,10.67,10.69,4493228.0
2025-05-20 15:00:00,10.69,10.7,10.66,10.7,5206335.0,10.69,10.7,10.66,10.7,5206335.0
2025-05-20 15:30:00,10.7,10.72,10.68,10.71,10662738.0,10.7,10.72,10.68,10.71,10662738.0
2025-05-21 09:30:00,10.66,10.69,10.58,10.59,4767015.0,10.66,10.69,10.58,10.59,4767015.0
2025-05-21 10:00:00,10.59,10.62,10.57,10.58,5275838.0,10.59,10.62,10.57,10.58,5275838.0
2025-05-21 10:30:00,10.57,10.63,10.55,10.62,8281255.0,10.57,10.63,10.55,10.62,8281255.0
2025-05-21 11:00:00,10.62,10.65,10.61,10.64,5236309.0,10.62,10.65,10.61,10.64,5236309.0
2025-05-21 11:30:00,10.63,10.64,10.62,10.63,2825228.0,10.63,10.64,10.62,10.63,2825228.0
2025-05-21 12:00:00,10.63,10.65,10.61,10.64,2490747.0,10.63,10.65,10.61,10.64,2490747.0
2025-05-21 12:30:00,10.65,10.67,10.64,10.65,2727751.0,10.65,10.67,10.64,10.65,2727751.0
2025-05-21 13:00:00,10.65,10.65,10.51,10.53,8145520.0,10.65,10.65,10.51,10.53,8145520.0
2025-05-21 13:30:00,10.52,10.59,10.5,10.54,9482614.0,10.52,10.59,10.5,10.54,9482614.0
2025-05-21 14:00:00,10.54,10.55,10.48,10.5,7504362.0,10.54,10.55,10.48,10.5,7504362.0
2025-05-21 14:30:00,10.51,10.54,10.49,10.5,5927089.0,10.51,10.54,10.49,10.5,5927089.0
2025-05-21 15:00:00,10.5,10.51,10.45,10.47,7962599.0,10.5,10.51,10.45,10.47,7962599.0
2025-05-21 15:30:00,10.47,10.52,10.47,10.47,11144550.0,10.47,10.52,10.47,10.47,11144550.0
2025-05-22 09:30:00,10.48,10.48,10.34,10.37,8968127.0,10.48,10.48,10.34,10.37,8968127.0
2025-05-22 10:00:00,10.37,10.44,10.35,10.37,10860994.0,10.37,10.44,10.35,10.37,10860994.0
2025-05-22 10:30:00,10.37,10.42,10.36,10.42,8991888.0,10.37,10.42,10.36,10.42,8991888.0
2025-05-22 11:00:00,10.42,10.45,10.41,10.42,7659307.0,10.42,10.45,10.41,10.42,7659307.0
2025-05-22 11:30:00,10.41,10.45,10.41,10.44,5960226.0,10.41,10.45,10.41,10.44,5960226.0
2025-05-22 12:00:00,10.44,10.47,10.43,10.43,3895733.0,10.44,10.47,10.43,10.43,3895733.0
2025-05-22 12:30:00,10.43,10.44,10.41,10.42,3385275.0,10.43,10.44,10.41,10.42,3385275.0
2025-05-22 13:00:00,10.43,10.47,10.42,10.46,6652216.0,10.43,10.47,10.42,10.46,6652216.0
2025-05-22 13:30:00,10.45,10.49,10.44,10.47,4532137.0,10.45,10.49,10.44,10.47,4532137.0
2025-05-22 14:00:00,10.46,10.5,10.46,10.47,6835062.0,10.46,10.5,10.46,10.47,6835062.0
2025-05-22 14:30:00,10.47,10.49,10.45,10.48,4274285.0,10.47,10.49,10.45,10.48,4274285.0
2025-05-22 15:00:00,10.48,10.5,10.47,10.5,4881891.0,10.48,10.5,10.47,10.5,4881891.0
2025-05-22 15:30:00,10.5,10.5,10.42,10.44,9671358.0,10.5,10.5,10.42,10.44,9671358.0
2025-05-23 09:30:00,10.3,10.39,10.3,10.34,6271013.0,10.3,10.39,10.3,10.34,6271013.0
2025-05-23 10:00:00,10.34,10.35,10.29,10.34,7071919.0,10.34,10.35,10.29,10.34,7071919.0
2025-05-23 10:30:00,10.34,10.4,10.33,10.36,9079926.0,10.34,10.4,10.33,10.36,9079926.0
2025-05-23 11:00:00,10.36,10.39,10.35,10.35,6559096.0,10.36,10.39,10.35,10.35,6559096.0
2025-05-23 11:30:00,10.36,10.39,10.32,10.33,6199108.0,10.36,10.39,10.32,10.33,6199108.0
2025-05-23 12:00:00,10.33,10.36,10.32,10.34,6929637.0,10.33,10.36,10.32,10.34,6929637.0
2025-05-23 12:30:00,10.33,10.34,10.31,10.32,3727019.0,10.33,10.34,10.31,10.32,3727019.0
2025-05-23 13:00:00,10.32,10.38,10.31,10.37,4066077.0,10.32,10.38,10.31,10.37,4066077.0
2025-05-23 13:30:00,10.37,10.38,10.35,10.37,3720831.0,10.37,10.38,10.35,10.37,3720831.0
2025-05-23 14:00:00,10.37,10.38,10.35,10.36,4805818.0,10.37,10.38,10.35,10.36,4805818.0
2025-05-23 14:30:00,10.36,10.39,10.35,10.38,2521122.0,10.36,10.39,10.35,10.38,2521122.0
2025-05-23 15:00:00,10.39,10.4,10.37,10.38,2695400.0,10.39,10.4,10.37,10.38,2695400.0
2025-05-23 15:30:00,10.38,10.41,10.35,10.36,7398271.0,10.38,10.41,10.35,10.36,7398271.0
2025-05-27 09:30:00,10.45,10.49,10.27,10.28,8320450.0,10.45,10.49,10.27,10.28,8320450.0
2025-05-27 10:00:00,10.28,10.36,10.27,10.33,10941878.0,10.28,10.36,10.27,10.33,10941878.0
2025-05-27 10:30:00,10.33,10.36,10.32,10.36,9398892.0,10.33,10.36,10.32,10.36,9398892.0
2025-05-27 11:00:00,10.35,10.36,10.31,10.32,5884185.0,10.35,10.36,10.31,10.32,5884185.0
2025-05-27 11:30:00,10.33,10.35,10.31,10.32,3693635.0,10.33,10.35,10.31,10.32,3693635.0
2025-05-27 12:00:00,10.31,10.32,10.29,10.3,4601719.0,10.31,10.32,10.29,10.3,4601719.0
2025-05-27 12:30:00,10.3,10.32,10.27,10.29,5383151.0,10.3,10.32,10.27,10.29,5383151.0
2025-05-27 13:00:00,10.28,10.29,10.21,10.22,6281156.0,10.28,10.29,10.21,10.22,6281156.0
2025-05-27 13:30:00,10.22,10.28,10.22,10.28,4250089.0,10.22,10.28,10.22,10.28,4250089.0
2025-05-27 14:00:00,10.28,10.29,10.26,10.28,2460263.0,10.28,10.29,10.26,10.28,2460263.0
2025-05-27 14:30:00,10.28,10.31,10.27,10.29,4614401.0,10.28,10.31,10.27,10.29,4614401.0
2025-05-27 15:00:00,10.29,10.31,10.28,10.3,6802287.0,10.29,10.31,10.28,10.3,6802287.0
2025-05-27 15:30:00,10.3,10.32,10.29,10.3,8111018.0,10.3,10.32,10.29,10.3,8111018.0
2025-05-28 09:30:00,10.32,10.34,10.2,10.24,7482241.0,10.32,10.34,10.2,10.24,7482241.0
2025-05-28 10:00:00,10.24,10.29,10.21,10.28,12868193.0,10.24,10.29,10.21,10.28,12868193.0
2025-05-28 10:30:00,10.27,10.29,10.21,10.23,10331175.0,10.27,10.29,10.21,10.23,10331175.0
2025-05-28 11:00:00,10.23,10.24,10.17,10.18,8553878.0,10.23,10.24,10.17,10.18,8553878.0
2025-05-28 11:30:00,10.17,10.19,10.15,10.16,7559691.0,10.17,10.19,10.15,10.16,7559691.0
2025-05-28 12:00:00,10.16,10.19,10.15,10.19,7285775.0,10.16,10.19,10.15,10.19,7285775.0
2025-05-28 12:30:00,10.18,10.21,10.18,10.2,3508209.0,10.18,10.21,10.18,10.2,3508209.0
2025-05-28 13:00:00,10.21,10.25,10.2,10.22,4225815.0,10.21,10.25,10.2,10.22,4225815.0
2025-05-28 13:30:00,10.23,10.24,10.22,10.23,3064285.0,10.23,10.24,10.22,10.23,3064285.0
2025-05-28 14:00:00,10.22,10.25,10.22,10.24,3963047.0,10.22,10.25,10.22,10.24,3963047.0
2025-05-28 14:30:00,10.24,10.24,10.17,10.22,7540327.0,10.24,10.24,10.17,10.22,7540327.0
2025-05-28 15:00:00,10.22,10.23,10.19,10.19,6137275.0,10.22,10.23,10.19,10.19,6137275.0
2025-05-28 15:30:00,10.2,10.21,10.17,10.18,8882412.0,10.2,10.21,10.17,10.18,8882412.0
2025-05-29 09:30:00,10.21,10.26,10.16,10.26,6316641.0,10.21,10.26,10.16,10.26,6316641.0
2025-05-29 10:00:00,10.26,10.28,10.2,10.21,10030927.0,10.26,10.28,10.2,10.21,10030927.0
2025-05-29 10:30:00,10.21,10.22,10.17,10.21,8896327.0,10.21,10.22,10.17,10.21,8896327.0
2025-05-29 11:00:00,10.21,10.24,10.2,10.23,5410027.0,10.21,10.24,10.2,10.23,5410027.0
2025-05-29 11:30:00,10.24,10.24,10.11,10.13,10934199.0,10.24,10.24,10.11,10.13,10934199.0
2025-05-29 12:00:00,10.13,10.19,10.12,10.18,7457009.0,10.13,10.19,10.12,10.18,7457009.0
2025-05-29 12:30:00,10.18,10.21,10.17,10.2,4813929.0,10.18,10.21,10.17,10.2,4813929.0
2025-05-29 13:00:00,10.21,10.23,10.2,10.21,3728939.0,10.21,10.23,10.2,10.21,3728939.0
2025-05-29 13:30:00,10.2,10.21,10.18,10.19,6609016.0,10.2,10.21,10.18,10.19,6609016.0
2025-05-29 14:00:00,10.19,10.22,10.18,10.2,5770445.0,10.19,10.22,10.18,10.2,5770445.0
2025-05-29 14:30:00,10.2,10.21,10.18,10.19,4141811.0,10.2,10.21,10.18,10.19,4141811.0
2025-05-29 15:00:00,10.19,10.21,10.18,10.19,7769994.0,10.19,10.21,10.18,10.19,7769994.0
2025-05-29 15:30:00,10.19,10.22,10.16,10.22,8679702.0,10.19,10.22,10.16,10.22,8679702.0
2025-05-30 09:30:00,10.18,10.28,10.12,10.25,7023126.0,10.18,10.28,10.12,10.25,7023126.0
2025-05-30 10:00:00,10.26,10.35,10.25,10.31,10195973.0,10.26,10.35,10.25,10.31,10195973.0
2025-05-30 10:30:00,10.31,10.38,10.3,10.35,13894384.0,10.31,10.38,10.3,10.35,13894384.0
2025-05-30 11:00:00,10.35,10.39,10.34,10.38,10499979.0,10.35,10.39,10.34,10.38,10499979.0
2025-05-30 11:30:00,10.38,10.41,10.35,10.37,12722898.0,10.38,10.41,10.35,10.37,12722898.0
2025-05-30 12:00:00,10.37,10.39,10.34,10.36,11029745.0,10.37,10.39,10.34,10.36,11029745.0
2025-05-30 12:30:00,10.36,10.37,10.3,10.32,14972715.0,10.36,10.37,10.3,10.32,14972715.0
2025-05-30 13:00:00,10.33,10.36,10.31,10.35,7400607.0,10.33,10.36,10.31,10.35,7400607.0
2025-05-30 13:30:00,10.35,10.37,10.33,10.37,6629483.0,10.35,10.37,10.33,10.37,6629483.0
2025-05-30 14:00:00,10.37,10.41,10.36,10.4,6519121.0,10.37,10.41,10.36,10.4,6519121.0
2025-05-30 14:30:00,10.39,10.43,10.38,10.43,5550407.0,10.39,10.43,10.38,10.43,5550407.0
2025-05-30 15:00:00,10.42,10.45,10.41,10.44,6108490.0,10.42,10.45,10.41,10.44,6108490.0
2025-05-30 15:30:00,10.44,10.46,10.36,10.38,16076344.0,10.44,10.46,10.36,10.38,16076344.0
2025-06-02 09:30:00,10.27,10.28,10.04,10.05,14730236.0,10.27,10.28,10.04,10.05,14730236.0
2025-06-02 10:00:00,10.05,10.06,9.88,9.92,21240241.0,10.05,10.06,9.88,9.92,21240241.0
2025-06-02 10:30:00,9.92,9.99,9.9,9.98,17667075.0,9.92,9.99,9.9,9.98,17667075.0
2025-06-02 11:00:00,9.99,10.02,9.9,9.91,19127634.0,9.99,10.02,9.9,9.91,19127634.0
2025-06-02 11:30:00,9.91,9.94,9.89,9.92,14742900.0,9.91,9.94,9.89,9.92,14742900.0
2025-06-02 12:00:00,9.92,9.95,9.9,9.95,9349926.0,9.92,9.95,9.9,9.95,9349926.0
2025-06-02 12:30:00,9.94,9.96,9.92,9.95,9009531.0,9.94,9.96,9.92,9.95,9009531.0
2025-06-02 13:00:00,9.95,9.95,9.9,9.91,4503607.0,9.95,9.95,9.9,9.91,4503607.0
2025-06-02 13:30:00,9.91,9.93,9.9,9.91,6625493.0,9.91,9.93,9.9,9.91,6625493.0
2025-06-02 14:00:00,9.92,9.95,9.89,9.94,9553653.0,9.92,9.95,9.89,9.94,9553653.0
2025-06-02 14:30:00,9.93,9.97,9.92,9.96,8166583.0,9.93,9.97,9.92,9.96,8166583.0
2025-06-02 15:00:00,9.96,9.99,9.95,9.96,7380882.0,9.96,9.99,9.95,9.96,7380882.0
2025-06-02 15:30:00,9.96,9.99,9.94,9.97,12270525.0,9.96,9.99,9.94,9.97,12270525.0
2025-06-03 09:30:00,9.97,10.01,9.89,9.97,8272102.0,9.97,10.01,9.89,9.97,8272102.0
2025-06-03 10:00:00,9.97,10.07,9.97,10.07,12501595.0,9.97,10.07,9.97,10.07,12501595.0
2025-06-03 10:30:00,10.07,10.16,10.04,10.13,19129729.0,10.07,10.16,10.04,10.13,19129729.0
2025-06-03 11:00:00,10.13,10.16,10.12,10.14,11913916.0,10.13,10.16,10.12,10.14,11913916.0
2025-06-03 11:30:00,10.13,10.17,10.13,10.15,10424292.0,10.13,10.17,10.13,10.15,10424292.0
2025-06-03 12:00:00,10.14,10.21,10.14,10.21,6971277.0,10.14,10.21,10.14,10.21,6971277.0
2025-06-03 12:30:00,10.2,10.22,10.18,10.2,6288708.0,10.2,10.22,10.18,10.2,6288708.0
2025-06-03 13:00:00,10.2,10.21,10.17,10.18,6336605.0,10.2,10.21,10.17,10.18,6336605.0
2025-06-03 13:30:00,10.18,10.21,10.17,10.21,5200908.0,10.18,10.21,10.17,10.21,5200908.0
2025-06-03 14:00:00,10.21,10.22,10.17,10.21,5103753.0,10.21,10.22,10.17,10.21,5103753.0
2025-06-03 14:30:00,10.22,10.23,10.19,10.2,3901361.0,10.22,10.23,10.19,10.2,3901361.0
2025-06-03 15:00:00,10.2,10.2,10.17,10.18,5479607.0,10.2,10.2,10.17,10.18,5479607.0
2025-06-03 15:30:00,10.17,10.2,10.15,10.18,11456898.0,10.17,10.2,10.15,10.18,11456898.0
2025-06-04 09:30:00,10.19,10.37,10.19,10.29,12575725.0,10.19,10.37,10.19,10.29,12575725.0
2025-06-04 10:00:00,10.29,10.33,10.21,10.32,14615295.0,10.29,10.33,10.21,10.32,14615295.0
2025-06-04 10:30:00,10.32,10.33,10.21,10.24,19717787.0,10.32,10.33,10.21,10.24,19717787.0
2025-06-04 11:00:00,10.24,10.25,10.19,10.22,11076040.0,10.24,10.25,10.19,10.22,11076040.0
2025-06-04 11:30:00,10.21,10.26,10.2,10.24,10818165.0,10.21,10.26,10.2,10.24,10818165.0
2025-06-04 12:00:00,10.23,10.25,10.18,10.18,7825335.0,10.23,10.25,10.18,10.18,7825335.0
2025-06-04 12:30:00,10.18,10.22,10.18,10.21,5576417.0,10.18,10.22,10.18,10.21,5576417.0
2025-06-04 13:00:00,10.21,10.23,10.2,10.21,3288443.0,10.21,10.23,10.2,10.21,3288443.0
2025-06-04 13:30:00,10.21,10.25,10.21,10.24,5420900.0,10.21,10.25,10.21,10.24,5420900.0
2025-06-04 14:00:00,10.23,10.24,10.2,10.2,3365534.0,10.23,10.24,10.2,10.2,3365534.0
2025-06-04 14:30:00,10.21,10.22,10.19,10.21,7920343.0,10.21,10.22,10.19,10.21,7920343.0
2025-06-04 15:00:00,10.22,10.26,10.21,10.26,3607521.0,10.22,10.26,10.21,10.26,3607521.0
2025-06-04 15:30:00,10.25,10.27,10.22,10.24,9421044.0,10.25,10.27,10.22,10.24,9421044.0
2025-06-05 09:30:00,10.2,10.23,10.05,10.08,9032974.0,10.2,10.23,10.05,10.08,9032974.0
2025-06-05 10:00:00,10.08,10.16,10.07,10.16,9016269.0,10.08,10.16,10.07,10.16,9016269.0
2025-06-05 10:30:00,10.16,10.22,10.11,10.19,20312355.0,10.16,10.22,10.11,10.19,20312355.0
2025-06-05 11:00:00,10.2,10.22,10.18,10.2,9145517.0,10.2,10.22,10.18,10.2,9145517.0
2025-06-05 11:30:00,10.2,10.25,10.18,10.25,8095245.0,10.2,10.25,10.18,10.25,8095245.0
2025-06-05 12:00:00,10.25,10.25,10.2,10.23,9116844.0,10.25,10.25,10.2,10.23,9116844.0
2025-06-05 12:30:00,10.22,10.23,10.11,10.12,11413530.0,10.22,10.23,10.11,10.12,11413530.0
2025-06-05 13:00:00,10.11,10.14,10.1,10.12,8785089.0,10.11,10.14,10.1,10.12,8785089.0
2025-06-05 13:30:00,10.12,10.13,10.1,10.11,3721074.0,10.12,10.13,10.1,10.11,3721074.0
2025-06-05 14:00:00,10.12,10.12,10.06,10.11,10054843.0,10.12,10.12,10.06,10.11,10054843.0
2025-06-05 14:30:00,10.11,10.13,10.1,10.12,4373360.0,10.11,10.13,10.1,10.12,4373360.0
2025-06-05 15:00:00,10.12,10.13,10.03,10.07,8713242.0,10.12,10.13,10.03,10.07,8713242.0
2025-06-05 15:30:00,10.08,10.13,10.07,10.09,12627144.0,10.08,10.13,10.07,10.09,12627144.0
2025-06-06 09:30:00,10.16,10.21,10.15,10.19,7058192.0,10.16,10.21,10.15,10.19,7058192.0
2025-06-06 10:00:00,10.19,10.23,10.17,10.22,9327565.0,10.19,10.23,10.17,10.22,9327565.0
2025-06-06 10:30:00,10.21,10.26,10.19,10.22,13484325.0,10.21,10.26,10.19,10.22,13484325.0
2025-06-06 11:00:00,10.22,10.33,10.21,10.3,19474027.0,10.22,10.33,10.21,10.3,19474027.0
2025-06-06 11:30:00,10.29,10.35,10.29,10.33,8671310.0,10.29,10.35,10.29,10.33,8671310.0
2025-06-06 12:00:00,10.33,10.35,10.29,10.3,6470217.0,10.33,10.35,10.29,10.3,6470217.0
2025-06-06 12:30:00,10.3,10.33,10.26,10.27,4704403.0,10.3,10.33,10.26,10.27,4704403.0
2025-06-06 13:00:00,10.27,10.29,10.26,10.26,4476654.0,10.27,10.29,10.26,10.26,4476654.0
2025-06-06 13:30:00,10.26,10.28,10.25,10.25,2640224.0,10.26,10.28,10.25,10.25,2640224.0
2025-06-06 14:00:00,10.26,10.28,10.24,10.25,4949493.0,10.26,10.28,10.24,10.25,4949493.0
2025-06-06 14:30:00,10.25,10.27,10.24,10.24,2163064.0,10.25,10.27,10.24,10.24,2163064.0
2025-06-06 15:00:00,10.25,10.27,10.24,10.25,3734375.0,10.25,10.27,10.24,10.25,3734375.0
2025-06-06 15:30:00,10.24,10.26,10.22,10.25,11503448.0,10.24,10.26,10.22,10.25,11503448.0
2025-06-09 09:30:00,10.29,10.43,10.29,10.42,6246512.0,10.29,10.43,10.29,10.42,6246512.0
2025-06-09 10:00:00,10.43,10.45,10.37,10.4,9992303.0,10.43,10.45,10.37,10.4,9992303.0
2025-06-09 10:30:00,10.4,10.42,10.36,10.36,5557290.0,10.4,10.42,10.36,10.36,5557290.0
2025-06-09 11:00:00,10.37,10.38,10.35,10.37,4890934.0,10.37,10.38,10.35,10.37,4890934.0
2025-06-09 11:30:00,10.37,10.37,10.34,10.35,4472442.0,10.37,10.37,10.34,10.35,4472442.0
2025-06-09 12:00:00,10.35,10.36,10.33,10.35,2570395.0,10.35,10.36,10.33,10.35,2570395.0
2025-06-09 12:30:00,10.35,10.37,10.34,10.36,3122743.0,10.35,10.37,10.34,10.36,3122743.0
2025-06-09 13:00:00,10.36,10.38,10.35,10.38,2128992.0,10.36,10.38,10.35,10.38,2128992.0
2025-06-09 13:30:00,10.38,10.38,10.36,10.37,1838005.0,10.38,10.38,10.36,10.37,1838005.0
2025-06-09 14:00:00,10.37,10.38,10.36,10.38,2659955.0,10.37,10.38,10.36,10.38,2659955.0
2025-06-09 14:30:00,10.38,10.38,10.35,10.36,1712457.0,10.38,10.38,10.35,10.36,1712457.0
2025-06-09 15:00:00,10.36,10.37,10.34,10.36,4983509.0,10.36,10.37,10.34,10.36,4983509.0
2025-06-09 15:30:00,10.36,10.37,10.32,10.34,6525705.0,10.36,10.37,10.32,10.34,6525705.0
2025-06-10 09:30:00,10.38,10.46,10.36,10.46,5745618.0,10.38,10.46,10.36,10.46,5745618.0
2025-06-10 10:00:00,10.46,10.53,10.45,10.53,11902574.0,10.46,10.53,10.45,10.53,11902574.0
2025-06-10 10:30:00,10.53,10.56,10.5,10.55,10894442.0,10.53,10.56,10.5,10.55,10894442.0
2025-06-10 11:00:00,10.55,10.63,10.54,10.62,9165308.0,10.55,10.63,10.54,10.62,9165308.0
2025-06-10 11:30:00,10.62,10.62,10.56,10.58,6177932.0,10.62,10.62,10.56,10.58,6177932.0
2025-06-10 12:00:00,10.58,10.6,10.57,10.58,4255976.0,10.58,10.6,10.57,10.58,4255976.0
2025-06-10 12:30:00,10.58,10.62,10.57,10.61,2688269.0,10.58,10.62,10.57,10.61,2688269.0
2025-06-10 13:00:00,10.61,10.65,10.6,10.64,4831166.0,10.61,10.65,10.6,10.64,4831166.0
2025-06-10 13:30:00,10.63,10.64,10.6,10.61,4727053.0,10.63,10.64,10.6,10.61,4727053.0
2025-06-10 14:00:00,10.6,10.61,10.57,10.58,4699460.0,10.6,10.61,10.57,10.58,4699460.0
2025-06-10 14:30:00,10.58,10.62,10.57,10.61,3620349.0,10.58,10.62,10.57,10.61,3620349.0
2025-06-10 15:00:00,10.61,10.62,10.57,10.59,4544595.0,10.61,10.62,10.57,10.59,4544595.0
2025-06-10 15:30:00,10.58,10.6,10.56,10.6,7253507.0,10.58,10.6,10.56,10.6,7253507.0
2025-06-11 09:30:00,10.64,10.73,10.63,10.69,8501155.0,10.64,10.73,10.63,10.69,8501155.0
2025-06-11 10:00:00,10.7,10.76,10.69,10.76,9537857.0,10.7,10.76,10.69,10.76,9537857.0
2025-06-11 10:30:00,10.76,10.77,10.69,10.7,7073515.0,10.76,10.77,10.69,10.7,7073515.0
2025-06-11 11:00:00,10.71,10.75,10.7,10.72,6325257.0,10.71,10.75,10.7,10.72,6325257.0
2025-06-11 11:30:00,10.73,10.74,10.7,10.71,3921821.0,10.73,10.74,10.7,10.71,3921821.0
2025-06-11 12:00:00,10.72,10.72,10.64,10.66,6048775.0,10.72,10.72,10.64,10.66,6048775.0
2025-06-11 12:30:00,10.66,10.71,10.63,10.69,7406879.0,10.66,10.71,10.63,10.69,7406879.0
2025-06-11 13:00:00,10.69,10.73,10.68,10.72,3364158.0,10.69,10.73,10.68,10.72,3364158.0
2025-06-11 13:30:00,10.72,10.73,10.67,10.67,4884294.0,10.72,10.73,10.67,10.67,4884294.0
2025-06-11 14:00:00,10.67,10.69,10.61,10.63,8495874.0,10.67,10.69,10.61,10.63,8495874.0
2025-06-11 14:30:00,10.63,10.67,10.62,10.65,3821895.0,10.63,10.67,10.62,10.65,3821895.0
2025-06-11 15:00:00,10.66,10.66,10.62,10.64,6321661.0,10.66,10.66,10.62,10.64,6321661.0
2025-06-11 15:30:00,10.63,10.67,10.63,10.66,8368117.0,10.63,10.67,10.63,10.66,8368117.0
2025-06-12 09:30:00,10.58,10.59,10.47,10.49,6390674.0,10.58,10.59,10.47,10.49,6390674.0
2025-06-12 10:00:00,10.5,10.54,10.48,10.54,7638100.0,10.5,10.54,10.48,10.54,7638100.0
2025-06-12 10:30:00,10.54,10.54,10.5,10.51,5506675.0,10.54,10.54,10.5,10.51,5506675.0
2025-06-12 11:00:00,10.52,10.53,10.47,10.5,8315474.0,10.52,10.53,10.47,10.5,8315474.0
2025-06-12 11:30:00,10.5,10.51,10.47,10.5,7221720.0,10.5,10.51,10.47,10.5,7221720.0
2025-06-12 12:00:00,10.51,10.51,10.43,10.49,8791854.0,10.51,10.51,10.43,10.49,8791854.0
2025-06-12 12:30:00,10.48,10.5,10.47,10.5,3287072.0,10.48,10.5,10.47,10.5,3287072.0
2025-06-12 13:00:00,10.5,10.53,10.49,10.5,5678722.0,10.5,10.53,10.49,10.5,5678722.0
2025-06-12 13:30:00,10.5,10.52,10.49,10.52,2126746.0,10.5,10.52,10.49,10.52,2126746.0
2025-06-12 14:00:00,10.52,10.53,10.5,10.51,2184760.0,10.52,10.53,10.5,10.51,2184760.0
2025-06-12 14:30:00,10.52,10.52,10.5,10.52,1313195.0,10.52,10.52,10.5,10.52,1313195.0
2025-06-12 15:00:00,10.52,10.53,10.5,10.51,2686587.0,10.52,10.53,10.5,10.51,2686587.0
2025-06-12 15:30:00,10.52,10.55,10.5,10.54,6696003.0,10.52,10.55,10.5,10.54,6696003.0
2025-06-13 09:30:00,10.47,10.5,10.43,10.43,4625253.0,10.47,10.5,10.43,10.43,4625253.0
2025-06-13 10:00:00,10.44,10.5,10.43,10.46,9287765.0,10.44,10.5,10.43,10.46,9287765.0
2025-06-13 10:30:00,10.46,10.5,10.45,10.46,10645426.0,10.46,10.5,10.45,10.46,10645426.0
2025-06-13 11:00:00,10.46,10.48,10.45,10.47,6115706.0,10.46,10.48,10.45,10.47,6115706.0
2025-06-13 11:30:00,10.46,10.51,10.46,10.49,4495409.0,10.46,10.51,10.46,10.49,4495409.0
2025-06-13 12:00:00,10.49,10.5,10.45,10.46,4320425.0,10.49,10.5,10.45,10.46,4320425.0
2025-06-13 12:30:00,10.46,10.48,10.44,10.47,3392399.0,10.46,10.48,10.44,10.47,3392399.0
2025-06-13 13:00:00,10.47,10.48,10.45,10.48,4167285.0,10.47,10.48,10.45,10.48,4167285.0
2025-06-13 13:30:00,10.47,10.49,10.46,10.48,4526618.0,10.47,10.49,10.46,10.48,4526618.0
2025-06-13 14:00:00,10.47,10.49,10.44,10.45,5441383.0,10.47,10.49,10.44,10.45,5441383.0
2025-06-13 14:30:00,10.45,10.46,10.41,10.45,6643006.0,10.45,10.46,10.41,10.45,6643006.0
2025-06-13 15:00:00,10.45,10.47,10.4,10.42,5665198.0,10.45,10.47,10.4,10.42,5665198.0
2025-06-13 15:30:00,10.42,10.44,10.38,10.44,11972120.0,10.42,10.44,10.38,10.44,11972120.0
2025-06-16 09:30:00,10.5,10.6,10.5,10.56,6188809.0,10.5,10.6,10.5,10.56,6188809.0
2025-06-16 10:00:00,10.56,10.66,10.56,10.64,8947723.0,10.56,10.66,10.56,10.64,8947723.0
2025-06-16 10:30:00,10.65,10.66,10.61,10.63,6217870.0,10.65,10.66,10.61,10.63,6217870.0
2025-06-16 11:00:00,10.63,10.63,10.59,10.6,4253116.0,10.63,10.63,10.59,10.6,4253116.0
2025-06-16 11:30:00,10.6,10.61,10.57,10.58,2687943.0,10.6,10.61,10.57,10.58,2687943.0
2025-06-16 12:00:00,10.58,10.59,10.56,10.59,3046691.0,10.58,10.59,10.56,10.59,3046691.0
2025-06-16 12:30:00,10.59,10.61,10.58,10.61,2272209.0,10.59,10.61,10.58,10.61,2272209.0
2025-06-16 13:00:00,10.61,10.66,10.6,10.64,6432297.0,10.61,10.66,10.6,10.64,6432297.0
2025-06-16 13:30:00,10.65,10.67,10.62,10.63,4882953.0,10.65,10.67,10.62,10.63,4882953.0
2025-06-16 14:00:00,10.63,10.64,10.62,10.62,3881618.0,10.63,10.64,10.62,10.62,3881618.0
2025-06-16 14:30:00,10.63,10.63,10.62,10.63,648101.0,10.63,10.63,10.62,10.63,648101.0
2025-06-16 15:00:00,10.63,10.63,10.6,10.61,5109727.0,10.63,10.63,10.6,10.61,5109727.0
2025-06-16 15:30:00,10.62,10.63,10.59,10.62,8059199.0,10.62,10.63,10.59,10.62,8059199.0
2025-06-17 09:30:00,10.59,10.63,10.52,10.61,5517349.0,10.59,10.63,10.52,10.61,5517349.0
2025-06-17 10:00:00,10.6,10.63,10.56,10.57,4894065.0,10.6,10.63,10.56,10.57,4894065.0
2025-06-17 10:30:00,10.57,10.58,10.52,10.52,11967603.0,10.57,10.58,10.52,10.52,11967603.0
2025-06-17 11:00:00,10.52,10.54,10.5,10.5,5621787.0,10.52,10.54,10.5,10.5,5621787.0
2025-06-17 11:30:00,10.5,10.51,10.47,10.49,6779057.0,10.5,10.51,10.47,10.49,6779057.0
2025-06-17 12:00:00,10.49,10.53,10.49,10.52,4922092.0,10.49,10.53,10.49,10.52,4922092.0
2025-06-17 12:30:00,10.51,10.52,10.48,10.49,4851080.0,10.51,10.52,10.48,10.49,4851080.0
2025-06-17 13:00:00,10.49,10.52,10.47,10.47,6758246.0,10.49,10.52,10.47,10.47,6758246.0
2025-06-17 13:30:00,10.47,10.5,10.45,10.46,11142257.0,10.47,10.5,10.45,10.46,11142257.0
2025-06-17 14:00:00,10.47,10.47,10.41,10.42,6711561.0,10.47,10.47,10.41,10.42,6711561.0
2025-06-17 14:30:00,10.43,10.43,10.4,10.42,6205254.0,10.43,10.43,10.4,10.42,6205254.0
2025-06-17 15:00:00,10.42,10.43,10.38,10.42,4541489.0,10.42,10.43,10.38,10.42,4541489.0
2025-06-17 15:30:00,10.43,10.44,10.41,10.43,9723853.0,10.43,10.44,10.41,10.43,9723853.0
2025-06-18 09:30:00,10.43,10.5,10.39,10.5,5463262.0,10.43,10.5,10.39,10.5,5463262.0
2025-06-18 10:00:00,10.5,10.53,10.46,10.47,8576580.0,10.5,10.53,10.46,10.47,8576580.0
2025-06-18 10:30:00,10.48,10.5,10.46,10.47,7886897.0,10.48,10.5,10.46,10.47,7886897.0
2025-06-18 11:00:00,10.47,10.48,10.44,10.44,4342477.0,10.47,10.48,10.44,10.44,4342477.0
2025-06-18 11:30:00,10.45,10.46,10.43,10.44,2669875.0,10.45,10.46,10.43,10.44,2669875.0
2025-06-18 12:00:00,10.44,10.47,10.43,10.46,4997217.0,10.44,10.47,10.43,10.46,4997217.0
2025-06-18 12:30:00,10.46,10.46,10.44,10.45,2829993.0,10.46,10.46,10.44,10.45,2829993.0
2025-06-18 13:00:00,10.45,10.46,10.43,10.44,1607646.0,10.45,10.46,10.43,10.44,1607646.0
2025-06-18 13:30:00,10.43,10.45,10.41,10.45,3041058.0,10.43,10.45,10.41,10.45,3041058.0
2025-06-18 14:00:00,10.45,10.49,10.41,10.44,8761712.0,10.45,10.49,10.41,10.44,8761712.0
2025-06-18 14:30:00,10.43,10.48,10.43,10.44,10343076.0,10.43,10.48,10.43,10.44,10343076.0
2025-06-18 15:00:00,10.43,10.47,10.42,10.43,7181519.0,10.43,10.47,10.42,10.43,7181519.0
2025-06-18 15:30:00,10.43,10.46,10.41,10.42,8446928.0,10.43,10.46,10.41,10.42,8446928.0
2025-06-20 09:30:00,10.49,10.53,10.46,10.51,7679342.0,10.49,10.53,10.46,10.51,7679342.0
2025-06-20 10:00:00,10.51,10.54,10.48,10.54,7746263.0,10.51,10.54,10.48,10.54,7746263.0
2025-06-20 10:30:00,10.53,10.54,10.48,10.51,10428058.0,10.53,10.54,10.48,10.51,10428058.0
2025-06-20 11:00:00,10.51,10.55,10.5,10.54,7276517.0,10.51,10.55,10.5,10.54,7276517.0
2025-06-20 11:30:00,10.54,10.56,10.5,10.51,6023120.0,10.54,10.56,10.5,10.51,6023120.0
2025-06-20 12:00:00,10.51,10.53,10.5,10.52,3662543.0,10.51,10.53,10.5,10.52,3662543.0
2025-06-20 12:30:00,10.52,10.54,10.51,10.54,2842532.0,10.52,10.54,10.51,10.54,2842532.0
2025-06-20 13:00:00,10.54,10.54,10.49,10.5,4785577.0,10.54,10.54,10.49,10.5,4785577.0
2025-06-20 13:30:00,10.49,10.51,10.48,10.49,3125241.0,10.49,10.51,10.48,10.49,3125241.0
2025-06-20 14:00:00,10.5,10.51,10.47,10.49,3802600.0,10.5,10.51,10.47,10.49,3802600.0
2025-06-20 14:30:00,10.5,10.53,10.49,10.52,5025860.0,10.5,10.53,10.49,10.52,5025860.0
2025-06-20 15:00:00,10.51,10.53,10.5,10.52,2836541.0,10.51,10.53,10.5,10.52,2836541.0
2025-06-20 15:30:00,10.52,10.6,10.51,10.6,12500089.0,10.52,10.6,10.51,10.6,12500089.0